date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-18 09:30:00,21.45,21.45,21.19,21.26,89456.25,19.2228,19.2228,18.9898,19.0526,89456.25
2014-07-18 10:00:00,21.24,21.29,21.24,21.27,40706.25,19.0346,19.0795,19.0346,19.0615,40706.25
2014-07-18 10:30:00,21.27,21.27,21.2,21.23,14625.0,19.0615,19.0615,18.9988,19.0257,14625.0
2014-07-18 11:00:00,21.23,21.33,21.23,21.3,42412.5,19.0257,19.1153,19.0257,19.0884,42412.5
2014-07-18 11:30:00,21.29,21.34,21.27,21.32,1462.5,19.0795,19.1243,19.0615,19.1063,1462.5
2014-07-18 12:00:00,21.31,21.33,21.22,21.3,14381.25,19.0974,19.1153,19.0167,19.0884,14381.25
2014-07-18 12:30:00,21.31,21.32,21.17,21.21,27056.25,19.0974,19.1063,18.9719,19.0078,27056.25
2014-07-18 13:00:00,21.2,21.2,21.05,21.05,13893.75,18.9988,18.9988,18.8644,18.8644,13893.75
2014-07-18 13:30:00,21.05,21.12,21.0,21.11,96768.75,18.8644,18.9271,18.8196,18.9181,96768.75
2014-07-18 14:00:00,21.1,21.26,21.05,21.26,25837.5,18.9092,19.0526,18.8644,19.0526,25837.5
2014-07-18 14:30:00,21.25,21.32,21.25,21.3,8775.0,19.0436,19.1063,19.0436,19.0884,8775.0
2014-07-18 15:00:00,21.3,21.32,21.26,21.26,17550.0,19.0884,19.1063,19.0526,19.0526,17550.0
2014-07-18 15:30:00,21.28,21.33,21.26,21.26,30712.5,19.0705,19.1153,19.0526,19.0526,30712.5
2014-07-21 09:30:00,21.34,21.34,21.23,21.27,7068.75,19.1243,19.1243,19.0257,19.0615,7068.75
2014-07-21 10:00:00,21.27,21.27,21.21,21.24,1706.25,19.0615,19.0615,19.0078,19.0346,1706.25
2014-07-21 10:30:00,21.28,21.29,21.23,21.28,3900.0,19.0705,19.0795,19.0257,19.0705,3900.0
2014-07-21 11:00:00,21.26,21.33,21.24,21.33,34125.0,19.0526,19.1153,19.0346,19.1153,34125.0
2014-07-21 11:30:00,21.33,21.33,21.28,21.33,4143.75,19.1153,19.1153,19.0705,19.1153,4143.75
2014-07-21 12:00:00,21.3,21.3,21.21,21.21,19500.0,19.0884,19.0884,19.0078,19.0078,19500.0
2014-07-21 12:30:00,21.21,21.22,21.14,21.18,9262.5,19.0078,19.0167,18.945,18.9809,9262.5
2014-07-21 13:00:00,21.19,21.25,21.17,21.24,11456.25,18.9898,19.0436,18.9719,19.0346,11456.25
2014-07-21 13:30:00,21.23,21.26,21.17,21.17,11700.0,19.0257,19.0526,18.9719,18.9719,11700.0
2014-07-21 14:00:00,21.17,21.23,21.17,21.23,4631.25,18.9719,19.0257,18.9719,19.0257,4631.25
2014-07-21 14:30:00,21.22,21.22,21.18,21.21,4631.25,19.0167,19.0167,18.9809,19.0078,4631.25
2014-07-21 15:00:00,21.21,21.28,21.21,21.27,20231.25,19.0078,19.0705,19.0078,19.0615,20231.25
2014-07-21 15:30:00,21.26,21.29,21.19,21.21,16818.75,19.0526,19.0795,18.9898,19.0078,16818.75
2014-07-22 09:30:00,21.68,21.75,21.54,21.62,42656.25,19.429,19.4917,19.3035,19.3752,42656.25
2014-07-22 10:00:00,21.62,21.69,21.53,21.59,49481.25,19.3752,19.4379,19.2945,19.3483,49481.25
2014-07-22 10:30:00,21.6,21.66,21.6,21.65,17793.75,19.3573,19.411,19.3573,19.4021,17793.75
2014-07-22 11:00:00,21.65,21.71,21.63,21.71,28518.75,19.4021,19.4558,19.3842,19.4558,28518.75
2014-07-22 11:30:00,21.7,21.71,21.69,21.69,6337.5,19.4469,19.4558,19.4379,19.4379,6337.5
2014-07-22 12:00:00,21.71,21.74,21.69,21.74,16087.5,19.4558,19.4827,19.4379,19.4827,16087.5
2014-07-22 12:30:00,21.75,21.76,21.65,21.65,23156.25,19.4917,19.5007,19.4021,19.4021,23156.25
2014-07-22 13:00:00,21.64,21.69,21.62,21.66,12675.0,19.3931,19.4379,19.3752,19.411,12675.0
2014-07-22 13:30:00,21.63,21.63,21.55,21.55,9262.5,19.3842,19.3842,19.3125,19.3125,9262.5
2014-07-22 14:00:00,21.54,21.84,21.51,21.67,152587.5,19.3035,19.5723,19.2766,19.42,152587.5
2014-07-22 14:30:00,21.67,21.74,21.6,21.62,198900.0,19.42,19.4827,19.3573,19.3752,198900.0
2014-07-22 15:00:00,21.6,21.62,21.39,21.43,197193.75,19.3573,19.3752,19.1691,19.2049,197193.75
2014-07-22 15:30:00,21.47,21.58,21.39,21.57,57525.0,19.2408,19.3393,19.1691,19.3304,57525.0
2014-07-23 09:30:00,21.68,21.75,21.55,21.64,66056.25,19.429,19.4917,19.3125,19.3931,66056.25
2014-07-23 10:00:00,21.6,21.68,21.56,21.62,44362.5,19.3573,19.429,19.3214,19.3752,44362.5
2014-07-23 10:30:00,21.65,21.67,21.58,21.66,48262.5,19.4021,19.42,19.3393,19.411,48262.5
2014-07-23 11:00:00,21.67,21.84,21.67,21.84,76293.75,19.42,19.5723,19.42,19.5723,76293.75
2014-07-23 11:30:00,21.84,22.01,21.8,22.01,40218.75,19.5723,19.7247,19.5365,19.7247,40218.75
2014-07-23 12:00:00,21.99,22.08,21.95,22.02,36562.5,19.7068,19.7874,19.6709,19.7337,36562.5
2014-07-23 12:30:00,22.01,22.01,21.79,21.79,17306.25,19.7247,19.7247,19.5275,19.5275,17306.25
2014-07-23 13:00:00,21.8,21.86,21.78,21.82,11212.5,19.5365,19.5903,19.5186,19.5544,11212.5
2014-07-23 13:30:00,21.8,21.89,21.78,21.86,10237.5,19.5365,19.6172,19.5186,19.5903,10237.5
2014-07-23 14:00:00,21.86,21.89,21.85,21.85,5118.75,19.5903,19.6172,19.5813,19.5813,5118.75
2014-07-23 14:30:00,21.84,21.93,21.84,21.88,22181.25,19.5723,19.653,19.5723,19.6082,22181.25
2014-07-23 15:00:00,21.88,21.9,21.84,21.85,28275.0,19.6082,19.6261,19.5723,19.5813,28275.0
2014-07-23 15:30:00,21.86,21.9,21.83,21.85,70931.25,19.5903,19.6261,19.5634,19.5813,70931.25
2014-07-24 09:30:00,21.75,21.83,21.65,21.68,61181.25,19.4917,19.5634,19.4021,19.429,61181.25
2014-07-24 10:00:00,21.67,21.75,21.66,21.7,73368.75,19.42,19.4917,19.411,19.4469,73368.75
2014-07-24 10:30:00,21.73,21.77,21.66,21.73,55575.0,19.4738,19.5096,19.411,19.4738,55575.0
2014-07-24 11:00:00,21.73,21.75,21.71,21.75,45825.0,19.4738,19.4917,19.4558,19.4917,45825.0
2014-07-24 11:30:00,21.74,21.77,21.62,21.68,29006.25,19.4827,19.5096,19.3752,19.429,29006.25
2014-07-24 12:00:00,21.68,21.77,21.67,21.77,16818.75,19.429,19.5096,19.42,19.5096,16818.75
2014-07-24 12:30:00,21.74,21.76,21.68,21.74,18525.0,19.4827,19.5007,19.429,19.4827,18525.0
2014-07-24 13:00:00,21.73,21.76,21.63,21.73,38512.5,19.4738,19.5007,19.3842,19.4738,38512.5
2014-07-24 13:30:00,21.73,21.73,21.59,21.59,52162.5,19.4738,19.4738,19.3483,19.3483,52162.5
2014-07-24 14:00:00,21.59,21.61,21.46,21.57,37050.0,19.3483,19.3662,19.2318,19.3304,37050.0
2014-07-24 14:30:00,21.51,21.53,21.44,21.52,56062.5,19.2766,19.2945,19.2139,19.2856,56062.5
2014-07-24 15:00:00,21.46,21.53,21.46,21.51,43875.0,19.2318,19.2945,19.2318,19.2766,43875.0
2014-07-24 15:30:00,21.51,21.59,21.51,21.55,29250.0,19.2766,19.3483,19.2766,19.3125,29250.0
2014-07-25 09:30:00,21.52,21.6,21.36,21.59,35343.75,19.2856,19.3573,19.1422,19.3483,35343.75
2014-07-25 10:00:00,21.59,21.69,21.58,21.65,36075.0,19.3483,19.4379,19.3393,19.4021,36075.0
2014-07-25 10:30:00,21.67,21.68,21.57,21.6,43631.25,19.42,19.429,19.3304,19.3573,43631.25
2014-07-25 11:00:00,21.59,21.67,21.49,21.64,85800.0,19.3483,19.42,19.2587,19.3931,85800.0
2014-07-25 11:30:00,21.65,21.78,21.58,21.7,36806.25,19.4021,19.5186,19.3393,19.4469,36806.25
2014-07-25 12:00:00,21.72,21.72,21.58,21.69,38512.5,19.4648,19.4648,19.3393,19.4379,38512.5
2014-07-25 12:30:00,21.7,21.7,21.57,21.58,20475.0,19.4469,19.4469,19.3304,19.3393,20475.0
2014-07-25 13:00:00,21.59,21.63,21.57,21.58,34612.5,19.3483,19.3842,19.3304,19.3393,34612.5
2014-07-25 13:30:00,21.59,21.59,21.57,21.58,52650.0,19.3483,19.3483,19.3304,19.3393,52650.0
2014-07-25 14:00:00,21.58,21.64,21.58,21.64,27056.25,19.3393,19.3931,19.3393,19.3931,27056.25
2014-07-25 14:30:00,21.58,21.62,21.52,21.6,51431.25,19.3393,19.3752,19.2856,19.3573,51431.25
2014-07-25 15:00:00,21.58,21.6,21.58,21.6,48993.75,19.3393,19.3573,19.3393,19.3573,48993.75
2014-07-25 15:30:00,21.58,21.6,21.58,21.58,78487.5,19.3393,19.3573,19.3393,19.3393,78487.5
2014-07-28 09:30:00,22.28,22.32,22.11,22.18,129187.5,19.9667,20.0025,19.8143,19.877,129187.5
2014-07-28 10:00:00,22.18,22.21,22.14,22.15,58500.0,19.877,19.9039,19.8412,19.8502,58500.0
2014-07-28 10:30:00,22.15,22.19,22.15,22.16,15112.5,19.8502,19.886,19.8502,19.8591,15112.5
2014-07-28 11:00:00,22.15,22.24,22.14,22.19,27787.5,19.8502,19.9308,19.8412,19.886,27787.5
2014-07-28 11:30:00,22.18,22.18,22.15,22.17,28518.75,19.877,19.877,19.8502,19.8681,28518.75
2014-07-28 12:00:00,22.17,22.18,22.14,22.17,14868.75,19.8681,19.877,19.8412,19.8681,14868.75
2014-07-28 12:30:00,22.17,22.19,22.15,22.19,12187.5,19.8681,19.886,19.8502,19.886,12187.5
2014-07-28 13:00:00,22.17,22.18,22.15,22.15,23643.75,19.8681,19.877,19.8502,19.8502,23643.75
2014-07-28 13:30:00,22.17,22.26,22.17,22.21,36075.0,19.8681,19.9487,19.8681,19.9039,36075.0
2014-07-28 14:00:00,22.2,22.24,22.2,22.24,4387.5,19.895,19.9308,19.895,19.9308,4387.5
2014-07-28 14:30:00,22.24,22.24,22.15,22.15,24375.0,19.9308,19.9308,19.8502,19.8502,24375.0
2014-07-28 15:00:00,22.15,22.19,22.15,22.15,18525.0,19.8502,19.886,19.8502,19.8502,18525.0
2014-07-28 15:30:00,22.17,22.21,22.15,22.2,38025.0,19.8681,19.9039,19.8502,19.895,38025.0
2014-07-29 09:30:00,22.17,22.19,21.89,21.94,65812.5,19.8681,19.886,19.6172,19.662,65812.5
2014-07-29 10:00:00,21.92,22.03,21.9,21.92,38756.25,19.644,19.7426,19.6261,19.644,38756.25
2014-07-29 10:30:00,21.93,21.93,21.81,21.87,35831.25,19.653,19.653,19.5455,19.5992,35831.25
2014-07-29 11:00:00,21.88,21.99,21.86,21.96,117487.5,19.6082,19.7068,19.5903,19.6799,117487.5
2014-07-29 11:30:00,21.99,21.99,21.92,21.95,18281.25,19.7068,19.7068,19.644,19.6709,18281.25
2014-07-29 12:00:00,21.95,22.07,21.9,22.07,10237.5,19.6709,19.7785,19.6261,19.7785,10237.5
2014-07-29 12:30:00,22.04,22.04,21.93,21.93,15843.75,19.7516,19.7516,19.653,19.653,15843.75
2014-07-29 13:00:00,21.94,22.02,21.94,22.02,14625.0,19.662,19.7337,19.662,19.7337,14625.0
2014-07-29 13:30:00,22.02,22.04,22.01,22.04,7800.0,19.7337,19.7516,19.7247,19.7516,7800.0
2014-07-29 14:00:00,22.03,22.05,21.94,21.94,14137.5,19.7426,19.7605,19.662,19.662,14137.5
2014-07-29 14:30:00,21.94,21.98,21.94,21.94,20475.0,19.662,19.6978,19.662,19.662,20475.0
2014-07-29 15:00:00,21.94,21.96,21.9,21.9,25106.25,19.662,19.6799,19.6261,19.6261,25106.25
2014-07-29 15:30:00,21.91,21.93,21.86,21.87,76781.25,19.6351,19.653,19.5903,19.5992,76781.25
2014-07-30 09:30:00,21.85,21.97,21.72,21.72,22181.25,19.5813,19.6888,19.4648,19.4648,22181.25
2014-07-30 10:00:00,21.76,21.96,21.63,21.96,70687.5,19.5007,19.6799,19.3842,19.6799,70687.5
2014-07-30 10:30:00,21.96,21.99,21.87,21.92,66787.5,19.6799,19.7068,19.5992,19.644,66787.5
2014-07-30 11:00:00,21.91,21.94,21.85,21.86,36075.0,19.6351,19.662,19.5813,19.5903,36075.0
2014-07-30 11:30:00,21.85,21.85,21.62,21.65,99206.25,19.5813,19.5813,19.3752,19.4021,99206.25
2014-07-30 12:00:00,21.64,21.93,21.62,21.85,28762.5,19.3931,19.653,19.3752,19.5813,28762.5
2014-07-30 12:30:00,21.87,21.92,21.74,21.87,15112.5,19.5992,19.644,19.4827,19.5992,15112.5
2014-07-30 13:00:00,21.9,21.91,21.77,21.91,15600.0,19.6261,19.6351,19.5096,19.6351,15600.0
2014-07-30 13:30:00,21.92,21.94,21.76,21.87,23643.75,19.644,19.662,19.5007,19.5992,23643.75
2014-07-30 14:00:00,21.87,21.98,21.76,21.87,92381.25,19.5992,19.6978,19.5007,19.5992,92381.25
2014-07-30 14:30:00,21.91,21.96,21.77,21.87,41925.0,19.6351,19.6799,19.5096,19.5992,41925.0
2014-07-30 15:00:00,21.88,21.88,21.74,21.83,47775.0,19.6082,19.6082,19.4827,19.5634,47775.0
2014-07-30 15:30:00,21.85,21.88,21.79,21.85,78000.0,19.5813,19.6082,19.5275,19.5813,78000.0
2014-07-31 09:30:00,21.81,21.87,21.66,21.76,109200.0,19.5455,19.5992,19.411,19.5007,109200.0
2014-07-31 10:00:00,21.75,21.83,21.74,21.8,76293.75,19.4917,19.5634,19.4827,19.5365,76293.75
2014-07-31 10:30:00,21.8,21.85,21.74,21.75,88481.25,19.5365,19.5813,19.4827,19.4917,88481.25
2014-07-31 11:00:00,21.75,21.85,21.74,21.84,140887.5,19.4917,19.5813,19.4827,19.5723,140887.5
2014-07-31 11:30:00,21.81,21.86,21.71,21.76,76050.0,19.5455,19.5903,19.4558,19.5007,76050.0
2014-07-31 12:00:00,21.76,21.78,21.62,21.62,51431.25,19.5007,19.5186,19.3752,19.3752,51431.25
2014-07-31 12:30:00,21.62,21.78,21.62,21.76,50943.75,19.3752,19.5186,19.3752,19.5007,50943.75
2014-07-31 13:00:00,21.74,21.78,21.69,21.73,40706.25,19.4827,19.5186,19.4379,19.4738,40706.25
2014-07-31 13:30:00,21.73,21.79,21.68,21.69,41193.75,19.4738,19.5275,19.429,19.4379,41193.75
2014-07-31 14:00:00,21.69,21.78,21.68,21.78,60206.25,19.4379,19.5186,19.429,19.5186,60206.25
2014-07-31 14:30:00,21.78,21.79,21.7,21.75,43387.5,19.5186,19.5275,19.4469,19.4917,43387.5
2014-07-31 15:00:00,21.74,21.79,21.72,21.76,60937.5,19.4827,19.5275,19.4648,19.5007,60937.5
2014-07-31 15:30:00,21.76,21.77,21.72,21.74,117243.75,19.5007,19.5096,19.4648,19.4827,117243.75
2014-08-01 09:30:00,21.77,21.83,21.54,21.72,22668.75,19.5096,19.5634,19.3035,19.4648,22668.75
2014-08-01 10:00:00,21.71,21.82,21.56,21.58,73125.0,19.4558,19.5544,19.3214,19.3393,73125.0
2014-08-01 10:30:00,21.61,21.66,21.5,21.56,66787.5,19.3662,19.411,19.2676,19.3214,66787.5
2014-08-01 11:00:00,21.58,21.6,21.47,21.57,38512.5,19.3393,19.3573,19.2408,19.3304,38512.5
2014-08-01 11:30:00,21.57,21.6,21.51,21.54,8531.25,19.3304,19.3573,19.2766,19.3035,8531.25
2014-08-01 12:00:00,21.55,21.58,21.48,21.57,23643.75,19.3125,19.3393,19.2497,19.3304,23643.75
2014-08-01 12:30:00,21.57,21.69,21.54,21.64,9018.75,19.3304,19.4379,19.3035,19.3931,9018.75
2014-08-01 13:00:00,21.61,21.74,21.61,21.74,14625.0,19.3662,19.4827,19.3662,19.4827,14625.0
2014-08-01 13:30:00,21.74,21.82,21.71,21.74,56793.75,19.4827,19.5544,19.4558,19.4827,56793.75
2014-08-01 14:00:00,21.77,21.83,21.76,21.76,23887.5,19.5096,19.5634,19.5007,19.5007,23887.5
2014-08-01 14:30:00,21.76,21.81,21.67,21.73,24862.5,19.5007,19.5455,19.42,19.4738,24862.5
2014-08-01 15:00:00,21.74,21.81,21.67,21.8,27543.75,19.4827,19.5455,19.42,19.5365,27543.75
2014-08-01 15:30:00,21.81,21.81,21.72,21.76,61912.5,19.5455,19.5455,19.4648,19.5007,61912.5
2014-08-04 09:30:00,21.71,21.88,21.49,21.75,100912.5,19.4558,19.6082,19.2587,19.4917,100912.5
2014-08-04 10:00:00,21.77,21.9,21.73,21.9,139668.75,19.5096,19.6261,19.4738,19.6261,139668.75
2014-08-04 10:30:00,21.89,21.92,21.73,21.82,157950.0,19.6172,19.644,19.4738,19.5544,157950.0
2014-08-04 11:00:00,21.83,21.92,21.74,21.76,137475.0,19.5634,19.644,19.4827,19.5007,137475.0
2014-08-04 11:30:00,21.76,21.85,21.73,21.85,112856.25,19.5007,19.5813,19.4738,19.5813,112856.25
2014-08-04 12:00:00,21.82,21.92,21.78,21.86,23400.0,19.5544,19.644,19.5186,19.5903,23400.0
2014-08-04 12:30:00,21.88,21.92,21.82,21.92,28031.25,19.6082,19.644,19.5544,19.644,28031.25
2014-08-04 13:00:00,21.9,21.92,21.81,21.9,30225.0,19.6261,19.644,19.5455,19.6261,30225.0
2014-08-04 13:30:00,21.9,22.01,21.87,22.01,54600.0,19.6261,19.7247,19.5992,19.7247,54600.0
2014-08-04 14:00:00,22.01,22.15,21.97,22.15,106762.5,19.7247,19.8502,19.6888,19.8502,106762.5
2014-08-04 14:30:00,22.14,22.46,22.09,22.42,137475.0,19.8412,20.128,19.7964,20.0921,137475.0
2014-08-04 15:00:00,22.42,22.47,22.27,22.27,104081.25,20.0921,20.1369,19.9577,19.9577,104081.25
2014-08-04 15:30:00,22.26,22.31,22.18,22.23,208162.5,19.9487,19.9935,19.877,19.9219,208162.5
2014-08-05 09:30:00,21.87,21.91,21.58,21.58,172575.0,19.5992,19.6351,19.3393,19.3393,172575.0
2014-08-05 10:00:00,21.59,21.68,21.55,21.57,53137.5,19.3483,19.429,19.3125,19.3304,53137.5
2014-08-05 10:30:00,21.56,21.65,21.5,21.58,91650.0,19.3214,19.4021,19.2676,19.3393,91650.0
2014-08-05 11:00:00,21.59,21.6,21.52,21.57,75318.75,19.3483,19.3573,19.2856,19.3304,75318.75
2014-08-05 11:30:00,21.55,21.59,21.51,21.58,40218.75,19.3125,19.3483,19.2766,19.3393,40218.75
2014-08-05 12:00:00,21.58,21.58,21.49,21.49,28762.5,19.3393,19.3393,19.2587,19.2587,28762.5
2014-08-05 12:30:00,21.5,21.5,21.38,21.38,34612.5,19.2676,19.2676,19.1601,19.1601,34612.5
2014-08-05 13:00:00,21.37,21.37,21.23,21.29,30712.5,19.1511,19.1511,19.0257,19.0795,30712.5
2014-08-05 13:30:00,21.28,21.32,21.24,21.26,46800.0,19.0705,19.1063,19.0346,19.0526,46800.0
2014-08-05 14:00:00,21.25,21.25,21.11,21.11,77268.75,19.0436,19.0436,18.9181,18.9181,77268.75
2014-08-05 14:30:00,21.12,21.27,21.12,21.26,57525.0,18.9271,19.0615,18.9271,19.0526,57525.0
2014-08-05 15:00:00,21.25,21.35,21.22,21.33,69712.5,19.0436,19.1332,19.0167,19.1153,69712.5
2014-08-05 15:30:00,21.33,21.42,21.27,21.27,139181.25,19.1153,19.196,19.0615,19.0615,139181.25
2014-08-06 09:30:00,21.01,21.01,20.71,20.73,129675.0,18.8285,18.8285,18.5597,18.5776,129675.0
2014-08-06 10:00:00,20.73,20.85,20.69,20.85,227906.25,18.5776,18.6851,18.5418,18.6851,227906.25
2014-08-06 10:30:00,20.87,21.09,20.87,21.09,41925.0,18.7031,18.9002,18.7031,18.9002,41925.0
2014-08-06 11:00:00,21.11,21.14,21.08,21.11,16087.5,18.9181,18.945,18.8913,18.9181,16087.5
2014-08-06 11:30:00,21.12,21.18,21.1,21.13,5850.0,18.9271,18.9809,18.9092,18.9361,5850.0
2014-08-06 12:00:00,21.14,21.2,21.05,21.07,29981.25,18.945,18.9988,18.8644,18.8823,29981.25
2014-08-06 12:30:00,21.07,21.1,21.02,21.09,9262.5,18.8823,18.9092,18.8375,18.9002,9262.5
2014-08-06 13:00:00,21.1,21.14,21.05,21.12,9993.75,18.9092,18.945,18.8644,18.9271,9993.75
2014-08-06 13:30:00,21.1,21.12,21.03,21.04,20718.75,18.9092,18.9271,18.8464,18.8554,20718.75
2014-08-06 14:00:00,21.06,21.12,21.06,21.08,6337.5,18.8733,18.9271,18.8733,18.8913,6337.5
2014-08-06 14:30:00,21.12,21.21,21.07,21.16,5118.75,18.9271,19.0078,18.8823,18.963,5118.75
2014-08-06 15:00:00,21.16,21.23,21.12,21.12,13162.5,18.963,19.0257,18.9271,18.9271,13162.5
2014-08-06 15:30:00,21.11,21.16,21.01,21.01,76050.0,18.9181,18.963,18.8285,18.8285,76050.0
2014-08-07 09:30:00,21.16,21.3,21.03,21.3,31687.5,18.963,19.0884,18.8464,19.0884,31687.5
2014-08-07 10:00:00,21.22,21.24,21.14,21.23,97500.0,19.0167,19.0346,18.945,19.0257,97500.0
2014-08-07 10:30:00,21.21,21.32,21.19,21.21,90918.75,19.0078,19.1063,18.9898,19.0078,90918.75
2014-08-07 11:00:00,21.21,21.26,21.17,21.26,115293.75,19.0078,19.0526,18.9719,19.0526,115293.75
2014-08-07 11:30:00,21.27,21.33,21.22,21.27,9506.25,19.0615,19.1153,19.0167,19.0615,9506.25
2014-08-07 12:00:00,21.24,21.24,21.18,21.21,17793.75,19.0346,19.0346,18.9809,19.0078,17793.75
2014-08-07 12:30:00,21.21,21.3,21.19,21.3,20962.5,19.0078,19.0884,18.9898,19.0884,20962.5
2014-08-07 13:00:00,21.28,21.36,21.27,21.33,23887.5,19.0705,19.1422,19.0615,19.1153,23887.5
2014-08-07 13:30:00,21.3,21.32,21.28,21.32,11700.0,19.0884,19.1063,19.0705,19.1063,11700.0
2014-08-07 14:00:00,21.3,21.3,21.21,21.23,14381.25,19.0884,19.0884,19.0078,19.0257,14381.25
2014-08-07 14:30:00,21.23,21.26,21.21,21.23,27787.5,19.0257,19.0526,19.0078,19.0257,27787.5
2014-08-07 15:00:00,21.21,21.24,21.19,21.23,67275.0,19.0078,19.0346,18.9898,19.0257,67275.0
2014-08-07 15:30:00,21.23,21.26,21.21,21.21,76537.5,19.0257,19.0526,19.0078,19.0078,76537.5
2014-08-08 09:30:00,21.15,21.17,21.01,21.14,39975.0,18.954,18.9719,18.8285,18.945,39975.0
2014-08-08 10:00:00,21.15,21.21,21.12,21.15,101643.75,18.954,19.0078,18.9271,18.954,101643.75
2014-08-08 10:30:00,21.16,21.21,21.15,21.17,38025.0,18.963,19.0078,18.954,18.9719,38025.0
2014-08-08 11:00:00,21.16,21.28,21.13,21.28,17550.0,18.963,19.0705,18.9361,19.0705,17550.0
2014-08-08 11:30:00,21.28,21.44,21.25,21.34,34368.75,19.0705,19.2139,19.0436,19.1243,34368.75
2014-08-08 12:00:00,21.33,21.37,21.33,21.35,10968.75,19.1153,19.1511,19.1153,19.1332,10968.75
2014-08-08 12:30:00,21.37,21.39,21.34,21.37,7556.25,19.1511,19.1691,19.1243,19.1511,7556.25
2014-08-08 13:00:00,21.36,21.46,21.34,21.46,7556.25,19.1422,19.2318,19.1243,19.2318,7556.25
2014-08-08 13:30:00,21.43,21.5,21.4,21.4,8287.5,19.2049,19.2676,19.178,19.178,8287.5
2014-08-08 14:00:00,21.42,21.47,21.38,21.47,9506.25,19.196,19.2408,19.1601,19.2408,9506.25
2014-08-08 14:30:00,21.49,21.53,21.45,21.47,9993.75,19.2587,19.2945,19.2228,19.2408,9993.75
2014-08-08 15:00:00,21.48,21.55,21.47,21.55,12675.0,19.2497,19.3125,19.2408,19.3125,12675.0
2014-08-08 15:30:00,21.56,21.6,21.5,21.59,57525.0,19.3214,19.3573,19.2676,19.3483,57525.0
2014-08-11 09:30:00,21.69,21.74,21.65,21.68,16331.25,19.4379,19.4827,19.4021,19.429,16331.25
2014-08-11 10:00:00,21.7,21.72,21.67,21.68,15600.0,19.4469,19.4648,19.42,19.429,15600.0
2014-08-11 10:30:00,21.7,21.79,21.7,21.75,4631.25,19.4469,19.5275,19.4469,19.4917,4631.25
2014-08-11 11:00:00,21.71,21.79,21.71,21.76,28031.25,19.4558,19.5275,19.4558,19.5007,28031.25
2014-08-11 11:30:00,21.8,21.83,21.77,21.79,4631.25,19.5365,19.5634,19.5096,19.5275,4631.25
2014-08-11 12:00:00,21.83,21.83,21.79,21.82,2437.5,19.5634,19.5634,19.5275,19.5544,2437.5
2014-08-11 12:30:00,21.8,21.83,21.74,21.75,72881.25,19.5365,19.5634,19.4827,19.4917,72881.25
2014-08-11 13:00:00,21.71,21.76,21.71,21.74,5118.75,19.4558,19.5007,19.4558,19.4827,5118.75
2014-08-11 13:30:00,21.69,21.71,21.67,21.69,3168.75,19.4379,19.4558,19.42,19.4379,3168.75
2014-08-11 14:00:00,21.67,21.74,21.67,21.7,5606.25,19.42,19.4827,19.42,19.4469,5606.25
2014-08-11 14:30:00,21.68,21.7,21.65,21.65,7068.75,19.429,19.4469,19.4021,19.4021,7068.75
2014-08-11 15:00:00,21.66,21.7,21.64,21.7,7556.25,19.411,19.4469,19.3931,19.4469,7556.25
2014-08-11 15:30:00,21.7,21.72,21.67,21.7,80925.0,19.4469,19.4648,19.42,19.4469,80925.0
2014-08-12 09:30:00,21.65,21.84,21.64,21.69,45825.0,19.4021,19.5723,19.3931,19.4379,45825.0
2014-08-12 10:00:00,21.7,21.78,21.66,21.71,24375.0,19.4469,19.5186,19.411,19.4558,24375.0
2014-08-12 10:30:00,21.7,21.71,21.67,21.69,10725.0,19.4469,19.4558,19.42,19.4379,10725.0
2014-08-12 11:00:00,21.69,21.74,21.66,21.71,19012.5,19.4379,19.4827,19.411,19.4558,19012.5
2014-08-12 11:30:00,21.71,21.72,21.66,21.66,53625.0,19.4558,19.4648,19.411,19.411,53625.0
2014-08-12 12:00:00,21.66,21.71,21.64,21.69,4875.0,19.411,19.4558,19.3931,19.4379,4875.0
2014-08-12 12:30:00,21.66,21.71,21.65,21.66,5118.75,19.411,19.4558,19.4021,19.411,5118.75
2014-08-12 13:00:00,21.67,21.77,21.67,21.71,6825.0,19.42,19.5096,19.42,19.4558,6825.0
2014-08-12 13:30:00,21.71,21.75,21.67,21.74,8775.0,19.4558,19.4917,19.42,19.4827,8775.0
2014-08-12 14:00:00,21.72,21.72,21.6,21.6,25106.25,19.4648,19.4648,19.3573,19.3573,25106.25
2014-08-12 14:30:00,21.6,21.69,21.47,21.55,92868.75,19.3573,19.4379,19.2408,19.3125,92868.75
2014-08-12 15:00:00,21.51,21.56,21.46,21.46,28762.5,19.2766,19.3214,19.2318,19.2318,28762.5
2014-08-12 15:30:00,21.47,21.53,21.46,21.51,58987.5,19.2408,19.2945,19.2318,19.2766,58987.5
2014-08-13 09:30:00,21.68,21.77,21.44,21.44,24375.0,19.429,19.5096,19.2139,19.2139,24375.0
2014-08-13 10:00:00,21.46,21.53,21.46,21.49,46068.75,19.2318,19.2945,19.2318,19.2587,46068.75
2014-08-13 10:30:00,21.52,21.65,21.51,21.6,24862.5,19.2856,19.4021,19.2766,19.3573,24862.5
2014-08-13 11:00:00,21.6,21.67,21.6,21.66,19012.5,19.3573,19.42,19.3573,19.411,19012.5
2014-08-13 11:30:00,21.67,21.72,21.58,21.71,23887.5,19.42,19.4648,19.3393,19.4558,23887.5
2014-08-13 12:00:00,21.71,21.72,21.67,21.71,45581.25,19.4558,19.4648,19.42,19.4558,45581.25
2014-08-13 12:30:00,21.71,21.81,21.71,21.81,28275.0,19.4558,19.5455,19.4558,19.5455,28275.0
2014-08-13 13:00:00,21.79,21.83,21.76,21.82,29250.0,19.5275,19.5634,19.5007,19.5544,29250.0
2014-08-13 13:30:00,21.81,21.81,21.74,21.79,21206.25,19.5455,19.5455,19.4827,19.5275,21206.25
2014-08-13 14:00:00,21.8,21.8,21.7,21.75,34125.0,19.5365,19.5365,19.4469,19.4917,34125.0
2014-08-13 14:30:00,21.74,21.8,21.74,21.76,22425.0,19.4827,19.5365,19.4827,19.5007,22425.0
2014-08-13 15:00:00,21.76,21.82,21.74,21.74,44118.75,19.5007,19.5544,19.4827,19.4827,44118.75
2014-08-13 15:30:00,21.74,21.81,21.72,21.78,73368.75,19.4827,19.5455,19.4648,19.5186,73368.75
2014-08-14 09:30:00,21.81,21.87,21.75,21.79,86775.0,19.5455,19.5992,19.4917,19.5275,86775.0
2014-08-14 10:00:00,21.79,21.83,21.75,21.81,29250.0,19.5275,19.5634,19.4917,19.5455,29250.0
2014-08-14 10:30:00,21.81,21.82,21.77,21.78,14625.0,19.5455,19.5544,19.5096,19.5186,14625.0
2014-08-14 11:00:00,21.78,21.81,21.77,21.81,18037.5,19.5186,19.5455,19.5096,19.5455,18037.5
2014-08-14 11:30:00,21.84,21.91,21.84,21.9,2925.0,19.5723,19.6351,19.5723,19.6261,2925.0
2014-08-14 12:00:00,21.92,21.93,21.84,21.87,4875.0,19.644,19.653,19.5723,19.5992,4875.0
2014-08-14 12:30:00,21.87,21.87,21.86,21.87,2437.5,19.5992,19.5992,19.5903,19.5992,2437.5
2014-08-14 13:00:00,21.86,21.88,21.84,21.84,8287.5,19.5903,19.6082,19.5723,19.5723,8287.5
2014-08-14 13:30:00,21.82,21.85,21.8,21.85,4875.0,19.5544,19.5813,19.5365,19.5813,4875.0
2014-08-14 14:00:00,21.82,21.85,21.82,21.83,4875.0,19.5544,19.5813,19.5544,19.5634,4875.0
2014-08-14 14:30:00,21.83,21.85,21.83,21.84,2925.0,19.5634,19.5813,19.5634,19.5723,2925.0
2014-08-14 15:00:00,21.85,21.87,21.83,21.85,7800.0,19.5813,19.5992,19.5634,19.5813,7800.0
2014-08-14 15:30:00,21.86,21.94,21.86,21.93,45093.75,19.5903,19.662,19.5903,19.653,45093.75
2014-08-15 09:30:00,22.01,22.03,21.89,21.96,29981.25,19.7247,19.7426,19.6172,19.6799,29981.25
2014-08-15 10:00:00,21.96,21.97,21.88,21.93,20475.0,19.6799,19.6888,19.6082,19.653,20475.0
2014-08-15 10:30:00,21.96,21.97,21.79,21.84,54843.75,19.6799,19.6888,19.5275,19.5723,54843.75
2014-08-15 11:00:00,21.83,21.89,21.79,21.87,45825.0,19.5634,19.6172,19.5275,19.5992,45825.0
2014-08-15 11:30:00,21.83,21.88,21.67,21.8,40950.0,19.5634,19.6082,19.42,19.5365,40950.0
2014-08-15 12:00:00,21.78,21.98,21.77,21.98,46312.5,19.5186,19.6978,19.5096,19.6978,46312.5
2014-08-15 12:30:00,21.97,21.97,21.9,21.91,21693.75,19.6888,19.6888,19.6261,19.6351,21693.75
2014-08-15 13:00:00,21.91,21.98,21.89,21.92,35831.25,19.6351,19.6978,19.6172,19.644,35831.25
2014-08-15 13:30:00,21.92,21.98,21.91,21.95,8287.5,19.644,19.6978,19.6351,19.6709,8287.5
2014-08-15 14:00:00,21.93,22.03,21.93,22.03,39975.0,19.653,19.7426,19.653,19.7426,39975.0
2014-08-15 14:30:00,22.02,22.03,21.99,22.01,21206.25,19.7337,19.7426,19.7068,19.7247,21206.25
2014-08-15 15:00:00,22.0,22.03,21.95,21.96,29250.0,19.7157,19.7426,19.6709,19.6799,29250.0
2014-08-15 15:30:00,21.96,22.05,21.96,22.03,52162.5,19.6799,19.7605,19.6799,19.7426,52162.5
2014-08-18 09:30:00,21.99,22.03,21.89,21.96,176718.75,19.7068,19.7426,19.6172,19.6799,176718.75
2014-08-18 10:00:00,21.97,21.98,21.82,21.86,81656.25,19.6888,19.6978,19.5544,19.5903,81656.25
2014-08-18 10:30:00,21.88,21.96,21.84,21.93,40218.75,19.6082,19.6799,19.5723,19.653,40218.75
2014-08-18 11:00:00,21.91,21.98,21.78,21.81,70931.25,19.6351,19.6978,19.5186,19.5455,70931.25
2014-08-18 11:30:00,21.83,22.03,21.8,21.84,55331.25,19.5634,19.7426,19.5365,19.5723,55331.25
2014-08-18 12:00:00,21.85,21.98,21.85,21.96,14137.5,19.5813,19.6978,19.5813,19.6799,14137.5
2014-08-18 12:30:00,21.94,22.06,21.93,21.95,36562.5,19.662,19.7695,19.653,19.6709,36562.5
2014-08-18 13:00:00,21.96,22.08,21.96,22.05,25350.0,19.6799,19.7874,19.6799,19.7605,25350.0
2014-08-18 13:30:00,22.04,22.05,21.99,22.01,12918.75,19.7516,19.7605,19.7068,19.7247,12918.75
2014-08-18 14:00:00,22.0,22.01,21.99,21.99,5362.5,19.7157,19.7247,19.7068,19.7068,5362.5
2014-08-18 14:30:00,21.99,22.02,21.96,21.96,8043.75,19.7068,19.7337,19.6799,19.6799,8043.75
2014-08-18 15:00:00,21.97,22.03,21.97,22.01,59962.5,19.6888,19.7426,19.6888,19.7247,59962.5
2014-08-18 15:30:00,22.01,22.03,21.91,21.92,133331.25,19.7247,19.7426,19.6351,19.644,133331.25
2014-08-19 09:30:00,22.05,22.21,21.93,22.11,139181.25,19.7605,19.9039,19.653,19.8143,139181.25
2014-08-19 10:00:00,22.11,22.23,22.11,22.2,88237.5,19.8143,19.9219,19.8143,19.895,88237.5
2014-08-19 10:30:00,22.2,22.31,22.09,22.12,184031.25,19.895,19.9935,19.7964,19.8233,184031.25
2014-08-19 11:00:00,22.15,22.16,22.03,22.06,58012.5,19.8502,19.8591,19.7426,19.7695,58012.5
2014-08-19 11:30:00,22.07,22.07,21.96,21.97,31687.5,19.7785,19.7785,19.6799,19.6888,31687.5
2014-08-19 12:00:00,21.97,22.12,21.97,22.12,14381.25,19.6888,19.8233,19.6888,19.8233,14381.25
2014-08-19 12:30:00,22.13,22.14,22.07,22.14,8043.75,19.8322,19.8412,19.7785,19.8412,8043.75
2014-08-19 13:00:00,22.15,22.19,22.15,22.18,4387.5,19.8502,19.886,19.8502,19.877,4387.5
2014-08-19 13:30:00,22.18,22.18,22.15,22.15,731.25,19.877,19.877,19.8502,19.8502,731.25
2014-08-19 14:00:00,22.17,22.23,22.17,22.22,4387.5,19.8681,19.9219,19.8681,19.9129,4387.5
2014-08-19 14:30:00,22.19,22.22,22.17,22.19,5362.5,19.886,19.9129,19.8681,19.886,5362.5
2014-08-19 15:00:00,22.22,22.22,22.18,22.2,2681.25,19.9129,19.9129,19.877,19.895,2681.25
2014-08-19 15:30:00,22.21,22.22,22.13,22.14,26568.75,19.9039,19.9129,19.8322,19.8412,26568.75
2014-08-20 09:30:00,22.0,22.01,21.76,21.82,102618.75,19.7157,19.7247,19.5007,19.5544,102618.75
2014-08-20 10:00:00,21.83,21.93,21.8,21.91,39000.0,19.5634,19.653,19.5365,19.6351,39000.0
2014-08-20 10:30:00,21.93,21.97,21.91,21.93,39000.0,19.653,19.6888,19.6351,19.653,39000.0
2014-08-20 11:00:00,21.95,21.98,21.9,21.94,25837.5,19.6709,19.6978,19.6261,19.662,25837.5
2014-08-20 11:30:00,21.97,22.01,21.93,22.01,30956.25,19.6888,19.7247,19.653,19.7247,30956.25
2014-08-20 12:00:00,22.01,22.06,21.98,22.06,14625.0,19.7247,19.7695,19.6978,19.7695,14625.0
2014-08-20 12:30:00,22.06,22.09,22.04,22.05,26812.5,19.7695,19.7964,19.7516,19.7605,26812.5
2014-08-20 13:00:00,22.05,22.05,21.99,21.99,22425.0,19.7605,19.7605,19.7068,19.7068,22425.0
2014-08-20 13:30:00,22.0,22.05,22.0,22.01,24618.75,19.7157,19.7605,19.7157,19.7247,24618.75
2014-08-20 14:00:00,22.02,22.04,21.92,22.01,26081.25,19.7337,19.7516,19.644,19.7247,26081.25
2014-08-20 14:30:00,22.01,22.04,22.01,22.02,18768.75,19.7247,19.7516,19.7247,19.7337,18768.75
2014-08-20 15:00:00,22.03,22.09,22.0,22.07,68737.5,19.7426,19.7964,19.7157,19.7785,68737.5
2014-08-20 15:30:00,22.06,22.13,21.99,22.01,99937.5,19.7695,19.8322,19.7068,19.7247,99937.5
2014-08-21 09:30:00,22.03,22.03,21.76,21.87,63131.25,19.7426,19.7426,19.5007,19.5992,63131.25
2014-08-21 10:00:00,21.85,21.92,21.77,21.85,42168.75,19.5813,19.644,19.5096,19.5813,42168.75
2014-08-21 10:30:00,21.83,21.9,21.82,21.88,13406.25,19.5634,19.6261,19.5544,19.6082,13406.25
2014-08-21 11:00:00,21.88,21.91,21.82,21.85,8287.5,19.6082,19.6351,19.5544,19.5813,8287.5
2014-08-21 11:30:00,21.86,21.9,21.84,21.89,15356.25,19.5903,19.6261,19.5723,19.6172,15356.25
2014-08-21 12:00:00,21.9,22.03,21.87,21.94,16087.5,19.6261,19.7426,19.5992,19.662,16087.5
2014-08-21 12:30:00,21.94,21.97,21.93,21.96,15600.0,19.662,19.6888,19.653,19.6799,15600.0
2014-08-21 13:00:00,21.97,21.97,21.95,21.97,10968.75,19.6888,19.6888,19.6709,19.6888,10968.75
2014-08-21 13:30:00,21.99,21.99,21.96,21.98,2925.0,19.7068,19.7068,19.6799,19.6978,2925.0
2014-08-21 14:00:00,21.96,21.99,21.96,21.99,2681.25,19.6799,19.7068,19.6799,19.7068,2681.25
2014-08-21 14:30:00,21.99,21.99,21.97,21.99,8775.0,19.7068,19.7068,19.6888,19.7068,8775.0
2014-08-21 15:00:00,21.99,22.0,21.98,21.99,11943.75,19.7068,19.7157,19.6978,19.7068,11943.75
2014-08-21 15:30:00,21.96,21.97,21.93,21.97,66300.0,19.6799,19.6888,19.653,19.6888,66300.0
2014-08-22 09:30:00,21.9,21.9,21.76,21.83,117487.5,19.6261,19.6261,19.5007,19.5634,117487.5
2014-08-22 10:00:00,21.84,21.85,21.78,21.83,76537.5,19.5723,19.5813,19.5186,19.5634,76537.5
2014-08-22 10:30:00,21.85,21.87,21.8,21.8,44606.25,19.5813,19.5992,19.5365,19.5365,44606.25
2014-08-22 11:00:00,21.79,21.88,21.77,21.87,62887.5,19.5275,19.6082,19.5096,19.5992,62887.5
2014-08-22 11:30:00,21.93,22.07,21.93,22.04,15600.0,19.653,19.7785,19.653,19.7516,15600.0
2014-08-22 12:00:00,22.06,22.13,22.0,22.13,15600.0,19.7695,19.8322,19.7157,19.8322,15600.0
2014-08-22 12:30:00,22.12,22.19,22.1,22.14,11212.5,19.8233,19.886,19.8054,19.8412,11212.5
2014-08-22 13:00:00,22.13,22.18,22.12,22.15,9750.0,19.8322,19.877,19.8233,19.8502,9750.0
2014-08-22 13:30:00,22.14,22.15,22.12,22.12,12431.25,19.8412,19.8502,19.8233,19.8233,12431.25
2014-08-22 14:00:00,22.12,22.15,22.1,22.1,24618.75,19.8233,19.8502,19.8054,19.8054,24618.75
2014-08-22 14:30:00,22.1,22.15,22.08,22.09,15112.5,19.8054,19.8502,19.7874,19.7964,15112.5
2014-08-22 15:00:00,22.12,22.15,22.09,22.15,19987.5,19.8233,19.8502,19.7964,19.8502,19987.5
2014-08-22 15:30:00,22.11,22.12,22.03,22.08,68493.75,19.8143,19.8233,19.7426,19.7874,68493.75
2014-08-25 09:30:00,22.22,22.23,22.06,22.1,19987.5,19.9129,19.9219,19.7695,19.8054,19987.5
2014-08-25 10:00:00,22.11,22.14,22.02,22.08,38756.25,19.8143,19.8412,19.7337,19.7874,38756.25
2014-08-25 10:30:00,22.08,22.09,22.03,22.07,12675.0,19.7874,19.7964,19.7426,19.7785,12675.0
2014-08-25 11:00:00,22.06,22.07,22.03,22.07,7800.0,19.7695,19.7785,19.7426,19.7785,7800.0
2014-08-25 11:30:00,22.07,22.13,21.96,22.05,166725.0,19.7785,19.8322,19.6799,19.7605,166725.0
2014-08-25 12:00:00,22.05,22.11,22.03,22.06,9993.75,19.7605,19.8143,19.7426,19.7695,9993.75
2014-08-25 12:30:00,22.04,22.06,22.03,22.06,3900.0,19.7516,19.7695,19.7426,19.7695,3900.0
2014-08-25 13:00:00,22.06,22.17,22.06,22.12,8775.0,19.7695,19.8681,19.7695,19.8233,8775.0
2014-08-25 13:30:00,22.13,22.18,22.09,22.13,3412.5,19.8322,19.877,19.7964,19.8322,3412.5
2014-08-25 14:00:00,22.13,22.14,22.07,22.08,9018.75,19.8322,19.8412,19.7785,19.7874,9018.75
2014-08-25 14:30:00,22.08,22.1,22.07,22.09,11456.25,19.7874,19.8054,19.7785,19.7964,11456.25
2014-08-25 15:00:00,22.09,22.09,22.03,22.07,4875.0,19.7964,19.7964,19.7426,19.7785,4875.0
2014-08-25 15:30:00,22.07,22.1,22.0,22.02,33393.75,19.7785,19.8054,19.7157,19.7337,33393.75
2014-08-26 09:30:00,22.07,22.07,21.96,21.99,46312.5,19.7785,19.7785,19.6799,19.7068,46312.5
2014-08-26 10:00:00,21.99,22.01,21.86,21.97,49725.0,19.7068,19.7247,19.5903,19.6888,49725.0
2014-08-26 10:30:00,22.0,22.06,21.92,22.03,46312.5,19.7157,19.7695,19.644,19.7426,46312.5
2014-08-26 11:00:00,22.02,22.07,21.97,22.03,61181.25,19.7337,19.7785,19.6888,19.7426,61181.25
2014-08-26 11:30:00,22.03,22.04,21.9,21.9,15600.0,19.7426,19.7516,19.6261,19.6261,15600.0
2014-08-26 12:00:00,21.9,21.94,21.9,21.91,16087.5,19.6261,19.662,19.6261,19.6351,16087.5
2014-08-26 12:30:00,21.9,21.93,21.9,21.92,17062.5,19.6261,19.653,19.6261,19.644,17062.5
2014-08-26 13:00:00,21.9,21.94,21.89,21.94,11456.25,19.6261,19.662,19.6172,19.662,11456.25
2014-08-26 13:30:00,21.93,21.96,21.91,21.91,6337.5,19.653,19.6799,19.6351,19.6351,6337.5
2014-08-26 14:00:00,21.94,21.97,21.88,21.92,21450.0,19.662,19.6888,19.6082,19.644,21450.0
2014-08-26 14:30:00,21.94,21.97,21.92,21.94,5850.0,19.662,19.6888,19.644,19.662,5850.0
2014-08-26 15:00:00,21.94,21.97,21.9,21.9,13406.25,19.662,19.6888,19.6261,19.6261,13406.25
2014-08-26 15:30:00,21.89,21.93,21.85,21.86,61181.25,19.6172,19.653,19.5813,19.5903,61181.25
2014-08-27 09:30:00,22.52,22.79,22.4,22.56,134550.0,20.1817,20.4237,20.0742,20.2176,134550.0
2014-08-27 10:00:00,22.56,22.75,22.49,22.72,77025.0,20.2176,20.3879,20.1549,20.361,77025.0
2014-08-27 10:30:00,22.75,22.77,22.67,22.74,84581.25,20.3879,20.4058,20.3162,20.3789,84581.25
2014-08-27 11:00:00,22.74,22.91,22.74,22.88,59962.5,20.3789,20.5312,20.3789,20.5044,59962.5
2014-08-27 11:30:00,22.88,23.09,22.88,23.06,37781.25,20.5044,20.6926,20.5044,20.6657,37781.25
2014-08-27 12:00:00,23.06,23.06,22.92,22.97,80437.5,20.6657,20.6657,20.5402,20.585,80437.5
2014-08-27 12:30:00,22.97,22.97,22.82,22.89,27056.25,20.585,20.585,20.4506,20.5133,27056.25
2014-08-27 13:00:00,22.89,22.89,22.81,22.81,19012.5,20.5133,20.5133,20.4416,20.4416,19012.5
2014-08-27 13:30:00,22.86,22.89,22.7,22.7,37781.25,20.4864,20.5133,20.3431,20.3431,37781.25
2014-08-27 14:00:00,22.7,22.75,22.6,22.7,39243.75,20.3431,20.3879,20.2534,20.3431,39243.75
2014-08-27 14:30:00,22.71,22.74,22.66,22.69,29737.5,20.352,20.3789,20.3072,20.3341,29737.5
2014-08-27 15:00:00,22.69,22.75,22.66,22.74,27056.25,20.3341,20.3879,20.3072,20.3789,27056.25
2014-08-27 15:30:00,22.74,22.77,22.72,22.74,67275.0,20.3789,20.4058,20.361,20.3789,67275.0
2014-08-28 09:30:00,22.74,22.74,22.6,22.63,45581.25,20.3789,20.3789,20.2534,20.2803,45581.25
2014-08-28 10:00:00,22.6,22.6,22.42,22.47,30712.5,20.2534,20.2534,20.0921,20.1369,30712.5
2014-08-28 10:30:00,22.46,22.53,22.43,22.51,22668.75,20.128,20.1907,20.1011,20.1728,22668.75
2014-08-28 11:00:00,22.51,22.53,22.47,22.51,16331.25,20.1728,20.1907,20.1369,20.1728,16331.25
2014-08-28 11:30:00,22.54,22.54,22.51,22.51,2681.25,20.1997,20.1997,20.1728,20.1728,2681.25
2014-08-28 12:00:00,22.54,22.56,22.5,22.51,3900.0,20.1997,20.2176,20.1638,20.1728,3900.0
2014-08-28 12:30:00,22.52,22.54,22.47,22.48,5850.0,20.1817,20.1997,20.1369,20.1459,5850.0
2014-08-28 13:00:00,22.49,22.5,22.44,22.47,6093.75,20.1549,20.1638,20.11,20.1369,6093.75
2014-08-28 13:30:00,22.47,22.49,22.44,22.44,4387.5,20.1369,20.1549,20.11,20.11,4387.5
2014-08-28 14:00:00,22.45,22.48,22.45,22.47,4143.75,20.119,20.1459,20.119,20.1369,4143.75
2014-08-28 14:30:00,22.46,22.49,22.44,22.45,9750.0,20.128,20.1549,20.11,20.119,9750.0
2014-08-28 15:00:00,22.45,22.48,22.44,22.48,12918.75,20.119,20.1459,20.11,20.1459,12918.75
2014-08-28 15:30:00,22.48,22.52,22.45,22.48,54112.5,20.1459,20.1817,20.119,20.1459,54112.5
2014-08-29 09:30:00,22.58,22.86,22.58,22.67,189150.0,20.2355,20.4864,20.2355,20.3162,189150.0
2014-08-29 10:00:00,22.7,22.77,22.65,22.72,153318.75,20.3431,20.4058,20.2982,20.361,153318.75
2014-08-29 10:30:00,22.72,22.9,22.65,22.65,147956.25,20.361,20.5223,20.2982,20.2982,147956.25
2014-08-29 11:00:00,22.67,22.69,22.56,22.63,37781.25,20.3162,20.3341,20.2176,20.2803,37781.25
2014-08-29 11:30:00,22.63,22.72,22.57,22.57,47287.5,20.2803,20.361,20.2266,20.2266,47287.5
2014-08-29 12:00:00,22.58,22.6,22.54,22.57,33393.75,20.2355,20.2534,20.1997,20.2266,33393.75
2014-08-29 12:30:00,22.51,22.56,22.51,22.53,2681.25,20.1728,20.2176,20.1728,20.1907,2681.25
2014-08-29 13:00:00,22.53,22.56,22.52,22.54,5606.25,20.1907,20.2176,20.1817,20.1997,5606.25
2014-08-29 13:30:00,22.51,22.57,22.51,22.53,10237.5,20.1728,20.2266,20.1728,20.1907,10237.5
2014-08-29 14:00:00,22.56,22.57,22.51,22.53,5850.0,20.2176,20.2266,20.1728,20.1907,5850.0
2014-08-29 14:30:00,22.51,22.55,22.5,22.55,6093.75,20.1728,20.2086,20.1638,20.2086,6093.75
2014-08-29 15:00:00,22.55,22.6,22.5,22.52,20475.0,20.2086,20.2534,20.1638,20.1817,20475.0
2014-08-29 15:30:00,22.54,22.56,22.51,22.53,20475.0,20.1997,20.2176,20.1728,20.1907,20475.0
2014-09-02 09:30:00,23.08,23.17,22.88,22.94,120900.0,20.6836,20.7643,20.5044,20.5581,120900.0
2014-09-02 10:00:00,22.96,23.02,22.87,22.88,76050.0,20.5761,20.6298,20.4954,20.5044,76050.0
2014-09-02 10:30:00,22.88,22.96,22.88,22.89,23156.25,20.5044,20.5761,20.5044,20.5133,23156.25
2014-09-02 11:00:00,22.89,22.97,22.82,22.84,53381.25,20.5133,20.585,20.4506,20.4685,53381.25
2014-09-02 11:30:00,22.83,22.86,22.77,22.77,17062.5,20.4596,20.4864,20.4058,20.4058,17062.5
2014-09-02 12:00:00,22.75,22.97,22.73,22.97,20962.5,20.3879,20.585,20.3699,20.585,20962.5
2014-09-02 12:30:00,22.94,22.97,22.88,22.95,12187.5,20.5581,20.585,20.5044,20.5671,12187.5
2014-09-02 13:00:00,22.97,23.06,22.95,22.98,30468.75,20.585,20.6657,20.5671,20.594,30468.75
2014-09-02 13:30:00,22.96,23.02,22.93,23.01,15112.5,20.5761,20.6298,20.5492,20.6209,15112.5
2014-09-02 14:00:00,23.01,23.01,22.91,22.95,19012.5,20.6209,20.6209,20.5312,20.5671,19012.5
2014-09-02 14:30:00,22.94,22.99,22.93,22.98,26325.0,20.5581,20.6029,20.5492,20.594,26325.0
2014-09-02 15:00:00,22.97,22.99,22.92,22.92,44118.75,20.585,20.6029,20.5402,20.5402,44118.75
2014-09-02 15:30:00,22.92,22.95,22.85,22.93,181350.0,20.5402,20.5671,20.4775,20.5492,181350.0
2014-09-03 09:30:00,23.19,23.19,22.95,22.95,140643.75,20.7822,20.7822,20.5671,20.5671,140643.75
2014-09-03 10:00:00,22.96,23.03,22.95,22.99,80925.0,20.5761,20.6388,20.5671,20.6029,80925.0
2014-09-03 10:30:00,22.98,23.03,22.97,22.98,74100.0,20.594,20.6388,20.585,20.594,74100.0
2014-09-03 11:00:00,22.97,23.06,22.97,23.04,189637.5,20.585,20.6657,20.585,20.6478,189637.5
2014-09-03 11:30:00,23.06,23.09,22.98,22.98,29250.0,20.6657,20.6926,20.594,20.594,29250.0
2014-09-03 12:00:00,22.97,23.11,22.92,23.11,26812.5,20.585,20.7105,20.5402,20.7105,26812.5
2014-09-03 12:30:00,23.12,23.24,23.12,23.19,22912.5,20.7194,20.827,20.7194,20.7822,22912.5
2014-09-03 13:00:00,23.22,23.22,23.11,23.13,14381.25,20.8091,20.8091,20.7105,20.7284,14381.25
2014-09-03 13:30:00,23.14,23.14,23.11,23.14,14625.0,20.7374,20.7374,20.7105,20.7374,14625.0
2014-09-03 14:00:00,23.13,23.13,23.08,23.1,2925.0,20.7284,20.7284,20.6836,20.7015,2925.0
2014-09-03 14:30:00,23.09,23.14,23.07,23.09,23643.75,20.6926,20.7374,20.6746,20.6926,23643.75
2014-09-03 15:00:00,23.07,23.11,23.07,23.1,46312.5,20.6746,20.7105,20.6746,20.7015,46312.5
2014-09-03 15:30:00,23.09,23.13,23.06,23.07,55575.0,20.6926,20.7284,20.6657,20.6746,55575.0
2014-09-04 09:30:00,23.16,23.34,23.04,23.21,113100.0,20.7553,20.9166,20.6478,20.8001,113100.0
2014-09-04 10:00:00,23.19,23.3,23.18,23.18,75562.5,20.7822,20.8808,20.7732,20.7732,75562.5
2014-09-04 10:30:00,23.22,23.43,23.2,23.37,242043.75,20.8091,20.9973,20.7911,20.9435,242043.75
2014-09-04 11:00:00,23.37,23.41,23.34,23.34,252525.0,20.9435,20.9793,20.9166,20.9166,252525.0
2014-09-04 11:30:00,23.34,23.47,23.34,23.42,101887.5,20.9166,21.0331,20.9166,20.9883,101887.5
2014-09-04 12:00:00,23.42,23.42,23.38,23.38,37293.75,20.9883,20.9883,20.9524,20.9524,37293.75
2014-09-04 12:30:00,23.38,23.41,23.38,23.38,29737.5,20.9524,20.9793,20.9524,20.9524,29737.5
2014-09-04 13:00:00,23.38,23.41,23.37,23.38,43387.5,20.9524,20.9793,20.9435,20.9524,43387.5
2014-09-04 13:30:00,23.4,23.42,23.37,23.4,27300.0,20.9704,20.9883,20.9435,20.9704,27300.0
2014-09-04 14:00:00,23.4,23.43,23.4,23.41,26325.0,20.9704,20.9973,20.9704,20.9793,26325.0
2014-09-04 14:30:00,23.4,23.55,23.39,23.51,130162.5,20.9704,21.1048,20.9614,21.069,130162.5
2014-09-04 15:00:00,23.5,23.54,23.46,23.53,36562.5,21.06,21.0958,21.0241,21.0869,36562.5
2014-09-04 15:30:00,23.53,23.54,23.44,23.46,101400.0,21.0869,21.0958,21.0062,21.0241,101400.0
2014-09-05 09:30:00,23.48,23.52,23.28,23.43,72150.0,21.0421,21.0779,20.8628,20.9973,72150.0
2014-09-05 10:00:00,23.44,23.54,23.43,23.49,26325.0,21.0062,21.0958,20.9973,21.051,26325.0
2014-09-05 10:30:00,23.47,23.47,23.34,23.43,100181.25,21.0331,21.0331,20.9166,20.9973,100181.25
2014-09-05 11:00:00,23.51,23.52,23.46,23.48,84581.25,21.069,21.0779,21.0241,21.0421,84581.25
2014-09-05 11:30:00,23.48,23.55,23.47,23.55,8531.25,21.0421,21.1048,21.0331,21.1048,8531.25
2014-09-05 12:00:00,23.54,23.54,23.51,23.54,6337.5,21.0958,21.0958,21.069,21.0958,6337.5
2014-09-05 12:30:00,23.55,23.63,23.55,23.63,5118.75,21.1048,21.1765,21.1048,21.1765,5118.75
2014-09-05 13:00:00,23.63,23.63,23.59,23.59,6581.25,21.1765,21.1765,21.1406,21.1406,6581.25
2014-09-05 13:30:00,23.6,23.68,23.6,23.63,7068.75,21.1496,21.2213,21.1496,21.1765,7068.75
2014-09-05 14:00:00,23.61,23.69,23.61,23.63,141375.0,21.1586,21.2303,21.1586,21.1765,141375.0
2014-09-05 14:30:00,23.65,23.65,23.59,23.65,42412.5,21.1944,21.1944,21.1406,21.1944,42412.5
2014-09-05 15:00:00,23.67,23.75,23.63,23.67,315900.0,21.2123,21.284,21.1765,21.2123,315900.0
2014-09-05 15:30:00,23.67,23.72,23.6,23.68,82387.5,21.2123,21.2571,21.1496,21.2213,82387.5
2014-09-08 09:30:00,23.46,23.54,23.41,23.49,102618.75,21.0241,21.0958,20.9793,21.051,102618.75
2014-09-08 10:00:00,23.49,23.52,23.47,23.49,28762.5,21.051,21.0779,21.0331,21.051,28762.5
2014-09-08 10:30:00,23.49,23.55,23.47,23.54,54600.0,21.051,21.1048,21.0331,21.0958,54600.0
2014-09-08 11:00:00,23.54,23.55,23.47,23.5,114075.0,21.0958,21.1048,21.0331,21.06,114075.0
2014-09-08 11:30:00,23.48,23.56,23.47,23.47,12675.0,21.0421,21.1138,21.0331,21.0331,12675.0
2014-09-08 12:00:00,23.51,23.64,23.51,23.64,24131.25,21.069,21.1855,21.069,21.1855,24131.25
2014-09-08 12:30:00,23.65,23.71,23.65,23.71,11943.75,21.1944,21.2482,21.1944,21.2482,11943.75
2014-09-08 13:00:00,23.68,23.71,23.63,23.66,18525.0,21.2213,21.2482,21.1765,21.2034,18525.0
2014-09-08 13:30:00,23.62,23.66,23.59,23.63,18525.0,21.1675,21.2034,21.1406,21.1765,18525.0
2014-09-08 14:00:00,23.66,23.66,23.63,23.66,6825.0,21.2034,21.2034,21.1765,21.2034,6825.0
2014-09-08 14:30:00,23.66,23.69,23.63,23.69,24375.0,21.2034,21.2303,21.1765,21.2303,24375.0
2014-09-08 15:00:00,23.68,23.7,23.66,23.66,26325.0,21.2213,21.2392,21.2034,21.2034,26325.0
2014-09-08 15:30:00,23.69,23.75,23.67,23.73,71906.25,21.2303,21.284,21.2123,21.2661,71906.25
2014-09-09 09:30:00,23.5,23.68,23.48,23.48,123093.75,21.06,21.2213,21.0421,21.0421,123093.75
2014-09-09 10:00:00,23.48,23.67,23.48,23.65,18525.0,21.0421,21.2123,21.0421,21.1944,18525.0
2014-09-09 10:30:00,23.66,23.75,23.66,23.75,4631.25,21.2034,21.284,21.2034,21.284,4631.25
2014-09-09 11:00:00,23.73,23.79,23.71,23.74,11700.0,21.2661,21.3199,21.2482,21.2751,11700.0
2014-09-09 11:30:00,23.76,23.85,23.76,23.84,11700.0,21.293,21.3736,21.293,21.3647,11700.0
2014-09-09 12:00:00,23.84,23.88,23.8,23.85,53868.75,21.3647,21.4005,21.3288,21.3736,53868.75
2014-09-09 12:30:00,23.84,23.87,23.79,23.84,24618.75,21.3647,21.3916,21.3199,21.3647,24618.75
2014-09-09 13:00:00,23.85,23.85,23.79,23.79,22912.5,21.3736,21.3736,21.3199,21.3199,22912.5
2014-09-09 13:30:00,23.81,23.87,23.79,23.84,40218.75,21.3378,21.3916,21.3199,21.3647,40218.75
2014-09-09 14:00:00,23.83,23.85,23.8,23.84,17062.5,21.3557,21.3736,21.3288,21.3647,17062.5
2014-09-09 14:30:00,23.83,23.89,23.79,23.88,92137.5,21.3557,21.4095,21.3199,21.4005,92137.5
2014-09-09 15:00:00,23.88,23.88,23.84,23.86,63862.5,21.4005,21.4005,21.3647,21.3826,63862.5
2014-09-09 15:30:00,23.86,23.92,23.86,23.88,102375.0,21.3826,21.4364,21.3826,21.4005,102375.0
2014-09-10 09:30:00,23.67,23.75,23.62,23.68,114075.0,21.2123,21.284,21.1675,21.2213,114075.0
2014-09-10 10:00:00,23.68,23.73,23.62,23.71,60450.0,21.2213,21.2661,21.1675,21.2482,60450.0
2014-09-10 10:30:00,23.7,23.75,23.66,23.74,63618.75,21.2392,21.284,21.2034,21.2751,63618.75
2014-09-10 11:00:00,23.73,23.77,23.61,23.7,156487.5,21.2661,21.302,21.1586,21.2392,156487.5
2014-09-10 11:30:00,23.73,23.77,23.64,23.69,61181.25,21.2661,21.302,21.1855,21.2303,61181.25
2014-09-10 12:00:00,23.69,23.82,23.68,23.82,16331.25,21.2303,21.3468,21.2213,21.3468,16331.25
2014-09-10 12:30:00,23.81,23.82,23.77,23.82,11700.0,21.3378,21.3468,21.302,21.3468,11700.0
2014-09-10 13:00:00,23.84,23.91,23.84,23.9,12187.5,21.3647,21.4274,21.3647,21.4185,12187.5
2014-09-10 13:30:00,23.9,23.97,23.9,23.97,28518.75,21.4185,21.4812,21.4185,21.4812,28518.75
2014-09-10 14:00:00,23.95,23.97,23.92,23.96,21693.75,21.4633,21.4812,21.4364,21.4722,21693.75
2014-09-10 14:30:00,23.97,23.97,23.89,23.95,30225.0,21.4812,21.4812,21.4095,21.4633,30225.0
2014-09-10 15:00:00,23.95,23.98,23.89,23.9,34125.0,21.4633,21.4902,21.4095,21.4185,34125.0
2014-09-10 15:30:00,23.9,23.91,23.8,23.84,78487.5,21.4185,21.4274,21.3288,21.3647,78487.5
2014-09-11 09:30:00,23.86,24.02,23.84,23.94,38268.75,21.3826,21.526,21.3647,21.4543,38268.75
2014-09-11 10:00:00,23.95,23.99,23.93,23.94,82143.75,21.4633,21.4991,21.4453,21.4543,82143.75
2014-09-11 10:30:00,23.92,23.99,23.91,23.98,178912.5,21.4364,21.4991,21.4274,21.4902,178912.5
2014-09-11 11:00:00,23.95,23.99,23.85,23.86,60450.0,21.4633,21.4991,21.3736,21.3826,60450.0
2014-09-11 11:30:00,23.88,23.95,23.83,23.92,8531.25,21.4005,21.4633,21.3557,21.4364,8531.25
2014-09-11 12:00:00,23.95,24.06,23.95,24.06,10725.0,21.4633,21.5618,21.4633,21.5618,10725.0
2014-09-11 12:30:00,24.06,24.06,23.95,24.0,17793.75,21.5618,21.5618,21.4633,21.5081,17793.75
2014-09-11 13:00:00,24.01,24.02,23.96,23.98,2681.25,21.517,21.526,21.4722,21.4902,2681.25
2014-09-11 13:30:00,23.99,24.02,23.94,24.0,20475.0,21.4991,21.526,21.4543,21.5081,20475.0
2014-09-11 14:00:00,24.02,24.03,24.01,24.01,3656.25,21.526,21.535,21.517,21.517,3656.25
2014-09-11 14:30:00,24.01,24.03,24.0,24.01,6825.0,21.517,21.535,21.5081,21.517,6825.0
2014-09-11 15:00:00,24.0,24.0,23.96,23.97,12675.0,21.5081,21.5081,21.4722,21.4812,12675.0
2014-09-11 15:30:00,23.96,23.98,23.9,23.91,18037.5,21.4722,21.4902,21.4185,21.4274,18037.5
2014-09-12 09:30:00,23.98,23.98,23.76,23.8,36562.5,21.4902,21.4902,21.293,21.3288,36562.5
2014-09-12 10:00:00,23.81,23.88,23.76,23.78,26325.0,21.3378,21.4005,21.293,21.3109,26325.0
2014-09-12 10:30:00,23.78,23.86,23.76,23.82,45337.5,21.3109,21.3826,21.293,21.3468,45337.5
2014-09-12 11:00:00,23.83,23.9,23.83,23.85,17793.75,21.3557,21.4185,21.3557,21.3736,17793.75
2014-09-12 11:30:00,23.85,23.96,23.85,23.93,14868.75,21.3736,21.4722,21.3736,21.4453,14868.75
2014-09-12 12:00:00,23.96,23.98,23.92,23.98,2681.25,21.4722,21.4902,21.4364,21.4902,2681.25
2014-09-12 12:30:00,23.96,23.99,23.93,23.98,3656.25,21.4722,21.4991,21.4453,21.4902,3656.25
2014-09-12 13:00:00,23.98,24.0,23.89,23.89,9262.5,21.4902,21.5081,21.4095,21.4095,9262.5
2014-09-12 13:30:00,23.9,23.93,23.89,23.92,5850.0,21.4185,21.4453,21.4095,21.4364,5850.0
2014-09-12 14:00:00,23.92,23.94,23.87,23.89,9262.5,21.4364,21.4543,21.3916,21.4095,9262.5
2014-09-12 14:30:00,23.9,23.9,23.81,23.82,13406.25,21.4185,21.4185,21.3378,21.3468,13406.25
2014-09-12 15:00:00,23.84,23.86,23.79,23.8,26325.0,21.3647,21.3826,21.3199,21.3288,26325.0
2014-09-12 15:30:00,23.82,23.82,23.77,23.77,34856.25,21.3468,21.3468,21.302,21.302,34856.25
2014-09-15 09:30:00,23.7,23.77,23.66,23.66,32662.5,21.2392,21.302,21.2034,21.2034,32662.5
2014-09-15 10:00:00,23.69,23.69,23.57,23.6,156975.0,21.2303,21.2303,21.1227,21.1496,156975.0
2014-09-15 10:30:00,23.6,23.61,23.57,23.59,124800.0,21.1496,21.1586,21.1227,21.1406,124800.0
2014-09-15 11:00:00,23.58,23.63,23.57,23.57,146006.25,21.1317,21.1765,21.1227,21.1227,146006.25
2014-09-15 11:30:00,23.57,23.61,23.41,23.54,65812.5,21.1227,21.1586,20.9793,21.0958,65812.5
2014-09-15 12:00:00,23.53,23.57,23.5,23.57,29250.0,21.0869,21.1227,21.06,21.1227,29250.0
2014-09-15 12:30:00,23.57,23.63,23.5,23.57,35100.0,21.1227,21.1765,21.06,21.1227,35100.0
2014-09-15 13:00:00,23.58,23.66,23.57,23.59,33150.0,21.1317,21.2034,21.1227,21.1406,33150.0
2014-09-15 13:30:00,23.59,23.61,23.5,23.5,43387.5,21.1406,21.1586,21.06,21.06,43387.5
2014-09-15 14:00:00,23.5,23.53,23.5,23.53,12918.75,21.06,21.0869,21.06,21.0869,12918.75
2014-09-15 14:30:00,23.54,23.57,23.54,23.56,17550.0,21.0958,21.1227,21.0958,21.1138,17550.0
2014-09-15 15:00:00,23.55,23.55,23.45,23.47,51918.75,21.1048,21.1048,21.0152,21.0331,51918.75
2014-09-15 15:30:00,23.45,23.47,23.34,23.36,67031.25,21.0152,21.0331,20.9166,20.9345,67031.25
2014-09-16 09:30:00,23.27,23.45,23.12,23.18,77512.5,20.8539,21.0152,20.7194,20.7732,77512.5
2014-09-16 10:00:00,23.24,23.24,23.13,23.13,41925.0,20.827,20.827,20.7284,20.7284,41925.0
2014-09-16 10:30:00,23.15,23.2,23.14,23.18,28762.5,20.7463,20.7911,20.7374,20.7732,28762.5
2014-09-16 11:00:00,23.15,23.2,23.13,23.16,14868.75,20.7463,20.7911,20.7284,20.7553,14868.75
2014-09-16 11:30:00,23.19,23.19,23.12,23.14,12918.75,20.7822,20.7822,20.7194,20.7374,12918.75
2014-09-16 12:00:00,23.16,23.19,23.13,23.15,7556.25,20.7553,20.7822,20.7284,20.7463,7556.25
2014-09-16 12:30:00,23.15,23.2,23.11,23.13,22425.0,20.7463,20.7911,20.7105,20.7284,22425.0
2014-09-16 13:00:00,23.13,23.18,23.01,23.17,38268.75,20.7284,20.7732,20.6209,20.7643,38268.75
2014-09-16 13:30:00,23.2,23.2,23.11,23.15,7312.5,20.7911,20.7911,20.7105,20.7463,7312.5
2014-09-16 14:00:00,23.18,23.2,23.14,23.17,22912.5,20.7732,20.7911,20.7374,20.7643,22912.5
2014-09-16 14:30:00,23.18,23.19,23.13,23.16,19256.25,20.7732,20.7822,20.7284,20.7553,19256.25
2014-09-16 15:00:00,23.17,23.19,23.15,23.15,30225.0,20.7643,20.7822,20.7463,20.7463,30225.0
2014-09-16 15:30:00,23.15,23.21,23.14,23.2,111637.5,20.7463,20.8001,20.7374,20.7911,111637.5
2014-09-17 09:30:00,23.18,23.18,23.02,23.09,115537.5,20.7732,20.7732,20.6298,20.6926,115537.5
2014-09-17 10:00:00,23.07,23.11,23.05,23.09,13893.75,20.6746,20.7105,20.6567,20.6926,13893.75
2014-09-17 10:30:00,23.07,23.21,23.07,23.15,57037.5,20.6746,20.8001,20.6746,20.7463,57037.5
2014-09-17 11:00:00,23.14,23.15,23.06,23.07,22181.25,20.7374,20.7463,20.6657,20.6746,22181.25
2014-09-17 11:30:00,23.04,23.12,23.04,23.11,19987.5,20.6478,20.7194,20.6478,20.7105,19987.5
2014-09-17 12:00:00,23.12,23.12,23.0,23.03,23643.75,20.7194,20.7194,20.6119,20.6388,23643.75
2014-09-17 12:30:00,23.0,23.09,22.98,23.01,16331.25,20.6119,20.6926,20.594,20.6209,16331.25
2014-09-17 13:00:00,23.03,23.12,23.01,23.09,29493.75,20.6388,20.7194,20.6209,20.6926,29493.75
2014-09-17 13:30:00,23.09,23.13,23.08,23.11,18768.75,20.6926,20.7284,20.6836,20.7105,18768.75
2014-09-17 14:00:00,23.1,23.2,23.07,23.17,37537.5,20.7015,20.7911,20.6746,20.7643,37537.5
2014-09-17 14:30:00,23.15,23.15,23.05,23.12,49725.0,20.7463,20.7463,20.6567,20.7194,49725.0
2014-09-17 15:00:00,23.12,23.2,23.08,23.1,56062.5,20.7194,20.7911,20.6836,20.7015,56062.5
2014-09-17 15:30:00,23.1,23.15,23.02,23.1,174525.0,20.7015,20.7463,20.6298,20.7015,174525.0
2014-09-18 09:30:00,23.22,23.25,23.07,23.21,25106.25,20.8091,20.8359,20.6746,20.8001,25106.25
2014-09-18 10:00:00,23.2,23.25,23.16,23.18,60693.75,20.7911,20.8359,20.7553,20.7732,60693.75
2014-09-18 10:30:00,23.18,23.32,23.16,23.29,152831.25,20.7732,20.8987,20.7553,20.8718,152831.25
2014-09-18 11:00:00,23.28,23.4,23.28,23.39,16575.0,20.8628,20.9704,20.8628,20.9614,16575.0
2014-09-18 11:30:00,23.38,23.5,23.38,23.49,11456.25,20.9524,21.06,20.9524,21.051,11456.25
2014-09-18 12:00:00,23.47,23.53,23.4,23.53,25106.25,21.0331,21.0869,20.9704,21.0869,25106.25
2014-09-18 12:30:00,23.52,23.6,23.51,23.59,20718.75,21.0779,21.1496,21.069,21.1406,20718.75
2014-09-18 13:00:00,23.61,23.63,23.59,23.59,7800.0,21.1586,21.1765,21.1406,21.1406,7800.0
2014-09-18 13:30:00,23.61,23.67,23.58,23.64,25350.0,21.1586,21.2123,21.1317,21.1855,25350.0
2014-09-18 14:00:00,23.64,23.73,23.62,23.64,33637.5,21.1855,21.2661,21.1675,21.1855,33637.5
2014-09-18 14:30:00,23.67,23.71,23.65,23.67,27787.5,21.2123,21.2482,21.1944,21.2123,27787.5
2014-09-18 15:00:00,23.69,23.71,23.67,23.7,14625.0,21.2303,21.2482,21.2123,21.2392,14625.0
2014-09-18 15:30:00,23.69,23.7,23.64,23.7,25837.5,21.2303,21.2392,21.1855,21.2392,25837.5
2014-09-19 09:30:00,23.48,23.71,23.43,23.57,70687.5,21.0421,21.2482,20.9973,21.1227,70687.5
2014-09-19 10:00:00,23.55,23.57,23.52,23.53,19987.5,21.1048,21.1227,21.0779,21.0869,19987.5
2014-09-19 10:30:00,23.53,23.53,23.43,23.48,18768.75,21.0869,21.0869,20.9973,21.0421,18768.75
2014-09-19 11:00:00,23.5,23.52,23.47,23.52,25106.25,21.06,21.0779,21.0331,21.0779,25106.25
2014-09-19 11:30:00,23.51,23.51,23.46,23.5,6581.25,21.069,21.069,21.0241,21.06,6581.25
2014-09-19 12:00:00,23.52,23.52,23.46,23.49,7312.5,21.0779,21.0779,21.0241,21.051,7312.5
2014-09-19 12:30:00,23.49,23.52,23.46,23.51,8287.5,21.051,21.0779,21.0241,21.069,8287.5
2014-09-19 13:00:00,23.5,23.5,23.41,23.42,16087.5,21.06,21.06,20.9793,20.9883,16087.5
2014-09-19 13:30:00,23.44,23.45,23.41,23.41,13406.25,21.0062,21.0152,20.9793,20.9793,13406.25
2014-09-19 14:00:00,23.4,23.43,23.38,23.42,5606.25,20.9704,20.9973,20.9524,20.9883,5606.25
2014-09-19 14:30:00,23.4,23.43,23.38,23.42,11212.5,20.9704,20.9973,20.9524,20.9883,11212.5
2014-09-19 15:00:00,23.39,23.39,23.3,23.3,10481.25,20.9614,20.9614,20.8808,20.8808,10481.25
2014-09-19 15:30:00,23.31,23.32,23.17,23.21,73368.75,20.8897,20.8987,20.7643,20.8001,73368.75
2014-09-22 09:30:00,23.26,23.26,23.04,23.12,15843.75,20.8449,20.8449,20.6478,20.7194,15843.75
2014-09-22 10:00:00,23.14,23.14,22.99,23.03,15356.25,20.7374,20.7374,20.6029,20.6388,15356.25
2014-09-22 10:30:00,23.04,23.04,22.8,22.82,44362.5,20.6478,20.6478,20.4327,20.4506,44362.5
2014-09-22 11:00:00,22.81,22.85,22.78,22.82,25106.25,20.4416,20.4775,20.4147,20.4506,25106.25
2014-09-22 11:30:00,22.8,22.81,22.74,22.76,17793.75,20.4327,20.4416,20.3789,20.3968,17793.75
2014-09-22 12:00:00,22.74,22.79,22.74,22.77,4143.75,20.3789,20.4237,20.3789,20.4058,4143.75
2014-09-22 12:30:00,22.77,22.84,22.74,22.74,30956.25,20.4058,20.4685,20.3789,20.3789,30956.25
2014-09-22 13:00:00,22.75,22.81,22.75,22.76,17793.75,20.3879,20.4416,20.3879,20.3968,17793.75
2014-09-22 13:30:00,22.78,22.79,22.78,22.78,3412.5,20.4147,20.4237,20.4147,20.4147,3412.5
2014-09-22 14:00:00,22.79,22.95,22.77,22.83,37537.5,20.4237,20.5671,20.4058,20.4596,37537.5
2014-09-22 14:30:00,22.81,22.84,22.8,22.82,4387.5,20.4416,20.4685,20.4327,20.4506,4387.5
2014-09-22 15:00:00,22.84,22.89,22.81,22.86,13406.25,20.4685,20.5133,20.4416,20.4864,13406.25
2014-09-22 15:30:00,22.91,22.91,22.77,22.77,43631.25,20.5312,20.5312,20.4058,20.4058,43631.25
2014-09-23 09:30:00,22.62,22.62,22.31,22.46,50943.75,20.2714,20.2714,19.9935,20.128,50943.75
2014-09-23 10:00:00,22.46,22.52,22.45,22.45,5362.5,20.128,20.1817,20.119,20.119,5362.5
2014-09-23 10:30:00,22.45,22.46,22.36,22.44,23887.5,20.119,20.128,20.0384,20.11,23887.5
2014-09-23 11:00:00,22.41,22.45,22.34,22.34,30225.0,20.0832,20.119,20.0204,20.0204,30225.0
2014-09-23 11:30:00,22.36,22.5,22.36,22.49,11212.5,20.0384,20.1638,20.0384,20.1549,11212.5
2014-09-23 12:00:00,22.49,22.52,22.43,22.44,15112.5,20.1549,20.1817,20.1011,20.11,15112.5
2014-09-23 12:30:00,22.42,22.46,22.36,22.37,10725.0,20.0921,20.128,20.0384,20.0473,10725.0
2014-09-23 13:00:00,22.37,22.38,22.35,22.38,14868.75,20.0473,20.0563,20.0294,20.0563,14868.75
2014-09-23 13:30:00,22.4,22.46,22.38,22.4,17062.5,20.0742,20.128,20.0563,20.0742,17062.5
2014-09-23 14:00:00,22.41,22.46,22.38,22.39,22912.5,20.0832,20.128,20.0563,20.0652,22912.5
2014-09-23 14:30:00,22.41,22.45,22.38,22.39,12675.0,20.0832,20.119,20.0563,20.0652,12675.0
2014-09-23 15:00:00,22.43,22.43,22.36,22.41,6825.0,20.1011,20.1011,20.0384,20.0832,6825.0
2014-09-23 15:30:00,22.39,22.4,22.35,22.36,45337.5,20.0652,20.0742,20.0294,20.0384,45337.5
2014-09-24 09:30:00,22.45,22.56,22.38,22.52,115781.25,20.119,20.2176,20.0563,20.1817,115781.25
2014-09-24 10:00:00,22.52,22.55,22.46,22.5,45093.75,20.1817,20.2086,20.128,20.1638,45093.75
2014-09-24 10:30:00,22.5,22.53,22.47,22.5,32662.5,20.1638,20.1907,20.1369,20.1638,32662.5
2014-09-24 11:00:00,22.49,22.53,22.49,22.52,30468.75,20.1549,20.1907,20.1549,20.1817,30468.75
2014-09-24 11:30:00,22.52,22.56,22.44,22.55,36075.0,20.1817,20.2176,20.11,20.2086,36075.0
2014-09-24 12:00:00,22.52,22.58,22.46,22.47,87506.25,20.1817,20.2355,20.128,20.1369,87506.25
2014-09-24 12:30:00,22.45,22.51,22.43,22.48,57037.5,20.119,20.1728,20.1011,20.1459,57037.5
2014-09-24 13:00:00,22.48,22.48,22.42,22.43,34612.5,20.1459,20.1459,20.0921,20.1011,34612.5
2014-09-24 13:30:00,22.45,22.46,22.41,22.42,40950.0,20.119,20.128,20.0832,20.0921,40950.0
2014-09-24 14:00:00,22.44,22.5,22.41,22.43,58012.5,20.11,20.1638,20.0832,20.1011,58012.5
2014-09-24 14:30:00,22.41,22.45,22.38,22.4,32175.0,20.0832,20.119,20.0563,20.0742,32175.0
2014-09-24 15:00:00,22.4,22.46,22.4,22.42,22425.0,20.0742,20.128,20.0742,20.0921,22425.0
2014-09-24 15:30:00,22.42,22.47,22.4,22.42,87262.5,20.0921,20.1369,20.0742,20.0921,87262.5
2014-09-25 09:30:00,22.74,22.85,22.47,22.54,50456.25,20.3789,20.4775,20.1369,20.1997,50456.25
2014-09-25 10:00:00,22.54,22.66,22.52,22.62,47775.0,20.1997,20.3072,20.1817,20.2714,47775.0
2014-09-25 10:30:00,22.62,22.65,22.58,22.64,11943.75,20.2714,20.2982,20.2355,20.2893,11943.75
2014-09-25 11:00:00,22.65,22.71,22.61,22.67,36075.0,20.2982,20.352,20.2624,20.3162,36075.0
2014-09-25 11:30:00,22.68,22.79,22.68,22.77,29250.0,20.3251,20.4237,20.3251,20.4058,29250.0
2014-09-25 12:00:00,22.78,22.81,22.74,22.79,25593.75,20.4147,20.4416,20.3789,20.4237,25593.75
2014-09-25 12:30:00,22.77,22.8,22.77,22.8,1462.5,20.4058,20.4327,20.4058,20.4327,1462.5
2014-09-25 13:00:00,22.78,22.85,22.77,22.85,16575.0,20.4147,20.4775,20.4058,20.4775,16575.0
2014-09-25 13:30:00,22.85,22.86,22.79,22.79,8287.5,20.4775,20.4864,20.4237,20.4237,8287.5
2014-09-25 14:00:00,22.8,22.86,22.79,22.82,39731.25,20.4327,20.4864,20.4237,20.4506,39731.25
2014-09-25 14:30:00,22.82,22.87,22.82,22.87,4143.75,20.4506,20.4954,20.4506,20.4954,4143.75
2014-09-25 15:00:00,22.87,22.9,22.85,22.89,17550.0,20.4954,20.5223,20.4775,20.5133,17550.0
2014-09-25 15:30:00,22.89,22.95,22.87,22.88,82631.25,20.5133,20.5671,20.4954,20.5044,82631.25
2014-09-26 09:30:00,22.88,22.99,22.86,22.95,29737.5,20.5044,20.6029,20.4864,20.5671,29737.5
2014-09-26 10:00:00,22.96,22.98,22.82,22.85,25106.25,20.5761,20.594,20.4506,20.4775,25106.25
2014-09-26 10:30:00,22.85,22.92,22.84,22.9,17793.75,20.4775,20.5402,20.4685,20.5223,17793.75
2014-09-26 11:00:00,22.9,22.93,22.86,22.9,38268.75,20.5223,20.5492,20.4864,20.5223,38268.75
2014-09-26 11:30:00,22.91,22.97,22.91,22.93,21450.0,20.5312,20.585,20.5312,20.5492,21450.0
2014-09-26 12:00:00,22.93,22.94,22.9,22.9,5606.25,20.5492,20.5581,20.5223,20.5223,5606.25
2014-09-26 12:30:00,22.92,22.96,22.89,22.91,9993.75,20.5402,20.5761,20.5133,20.5312,9993.75
2014-09-26 13:00:00,22.9,22.91,22.85,22.9,8287.5,20.5223,20.5312,20.4775,20.5223,8287.5
2014-09-26 13:30:00,22.88,22.88,22.81,22.86,8043.75,20.5044,20.5044,20.4416,20.4864,8043.75
2014-09-26 14:00:00,22.88,22.92,22.88,22.91,5606.25,20.5044,20.5402,20.5044,20.5312,5606.25
2014-09-26 14:30:00,22.92,22.97,22.9,22.93,13406.25,20.5402,20.585,20.5223,20.5492,13406.25
2014-09-26 15:00:00,22.92,22.95,22.9,22.93,21937.5,20.5402,20.5671,20.5223,20.5492,21937.5
2014-09-26 15:30:00,22.93,22.98,22.9,22.96,38512.5,20.5492,20.594,20.5223,20.5761,38512.5
2014-09-29 09:30:00,22.68,22.78,22.66,22.67,42168.75,20.3251,20.4147,20.3072,20.3162,42168.75
2014-09-29 10:00:00,22.67,22.7,22.65,22.67,13162.5,20.3162,20.3431,20.2982,20.3162,13162.5
2014-09-29 10:30:00,22.67,22.69,22.65,22.68,15356.25,20.3162,20.3341,20.2982,20.3251,15356.25
2014-09-29 11:00:00,22.67,22.77,22.67,22.74,14137.5,20.3162,20.4058,20.3162,20.3789,14137.5
2014-09-29 11:30:00,22.76,22.78,22.71,22.74,6825.0,20.3968,20.4147,20.352,20.3789,6825.0
2014-09-29 12:00:00,22.72,22.81,22.72,22.81,4143.75,20.361,20.4416,20.361,20.4416,4143.75
2014-09-29 12:30:00,22.81,22.81,22.77,22.79,8775.0,20.4416,20.4416,20.4058,20.4237,8775.0
2014-09-29 13:00:00,22.77,22.87,22.74,22.84,21450.0,20.4058,20.4954,20.3789,20.4685,21450.0
2014-09-29 13:30:00,22.84,22.84,22.79,22.79,9018.75,20.4685,20.4685,20.4237,20.4237,9018.75
2014-09-29 14:00:00,22.77,22.79,22.75,22.79,18525.0,20.4058,20.4237,20.3879,20.4237,18525.0
2014-09-29 14:30:00,22.77,22.81,22.77,22.8,6825.0,20.4058,20.4416,20.4058,20.4327,6825.0
2014-09-29 15:00:00,22.81,22.84,22.77,22.84,7556.25,20.4416,20.4685,20.4058,20.4685,7556.25
2014-09-29 15:30:00,22.81,22.84,22.77,22.82,74587.5,20.4416,20.4685,20.4058,20.4506,74587.5
2014-09-30 09:30:00,22.91,22.96,22.79,22.82,41681.25,20.5312,20.5761,20.4237,20.4506,41681.25
2014-09-30 10:00:00,22.84,22.92,22.84,22.89,21693.75,20.4685,20.5402,20.4685,20.5133,21693.75
2014-09-30 10:30:00,22.9,22.96,22.88,22.9,28275.0,20.5223,20.5761,20.5044,20.5223,28275.0
2014-09-30 11:00:00,22.92,23.0,22.88,23.0,27543.75,20.5402,20.6119,20.5044,20.6119,27543.75
2014-09-30 11:30:00,22.98,23.08,22.98,23.02,7800.0,20.594,20.6836,20.594,20.6298,7800.0
2014-09-30 12:00:00,23.05,23.13,23.03,23.1,9750.0,20.6567,20.7284,20.6388,20.7015,9750.0
2014-09-30 12:30:00,23.06,23.12,23.03,23.1,7556.25,20.6657,20.7194,20.6388,20.7015,7556.25
2014-09-30 13:00:00,23.06,23.17,23.06,23.13,6581.25,20.6657,20.7643,20.6657,20.7284,6581.25
2014-09-30 13:30:00,23.13,23.13,22.99,23.03,7312.5,20.7284,20.7284,20.6029,20.6388,7312.5
2014-09-30 14:00:00,23.0,23.04,22.98,23.03,13893.75,20.6119,20.6478,20.594,20.6388,13893.75
2014-09-30 14:30:00,23.01,23.14,23.01,23.14,62156.25,20.6209,20.7374,20.6209,20.7374,62156.25
2014-09-30 15:00:00,23.14,23.17,23.07,23.15,21206.25,20.7374,20.7643,20.6746,20.7463,21206.25
2014-09-30 15:30:00,23.15,23.2,23.11,23.16,73612.5,20.7463,20.7911,20.7105,20.7553,73612.5
2014-10-01 09:30:00,22.65,22.72,22.34,22.43,87262.5,20.2982,20.361,20.0204,20.1011,87262.5
2014-10-01 10:00:00,22.4,22.47,22.35,22.42,43875.0,20.0742,20.1369,20.0294,20.0921,43875.0
2014-10-01 10:30:00,22.44,22.45,22.29,22.36,54843.75,20.11,20.119,19.9756,20.0384,54843.75
2014-10-01 11:00:00,22.34,22.49,22.28,22.49,111150.0,20.0204,20.1549,19.9667,20.1549,111150.0
2014-10-01 11:30:00,22.5,22.54,22.48,22.54,39975.0,20.1638,20.1997,20.1459,20.1997,39975.0
2014-10-01 12:00:00,22.54,22.61,22.51,22.6,24862.5,20.1997,20.2624,20.1728,20.2534,24862.5
2014-10-01 12:30:00,22.58,22.61,22.5,22.55,38025.0,20.2355,20.2624,20.1638,20.2086,38025.0
2014-10-01 13:00:00,22.56,22.59,22.51,22.56,53868.75,20.2176,20.2445,20.1728,20.2176,53868.75
2014-10-01 13:30:00,22.56,22.56,22.47,22.5,43387.5,20.2176,20.2176,20.1369,20.1638,43387.5
2014-10-01 14:00:00,22.47,22.55,22.47,22.55,11212.5,20.1369,20.2086,20.1369,20.2086,11212.5
2014-10-01 14:30:00,22.51,22.55,22.46,22.5,12431.25,20.1728,20.2086,20.128,20.1638,12431.25
2014-10-01 15:00:00,22.5,22.56,22.47,22.51,56062.5,20.1638,20.2176,20.1369,20.1728,56062.5
2014-10-01 15:30:00,22.51,22.62,22.47,22.49,185981.25,20.1728,20.2714,20.1369,20.1549,185981.25
2014-10-02 09:30:00,22.65,22.8,22.65,22.74,38268.75,20.2982,20.4327,20.2982,20.3789,38268.75
2014-10-02 10:00:00,22.71,22.81,22.68,22.76,63375.0,20.352,20.4416,20.3251,20.3968,63375.0
2014-10-02 10:30:00,22.75,22.79,22.65,22.7,68006.25,20.3879,20.4237,20.2982,20.3431,68006.25
2014-10-02 11:00:00,22.66,22.79,22.65,22.75,54112.5,20.3072,20.4237,20.2982,20.3879,54112.5
2014-10-02 11:30:00,22.75,22.79,22.68,22.74,126750.0,20.3879,20.4237,20.3251,20.3789,126750.0
2014-10-02 12:00:00,22.75,22.8,22.68,22.76,31687.5,20.3879,20.4327,20.3251,20.3968,31687.5
2014-10-02 12:30:00,22.76,22.83,22.75,22.83,7068.75,20.3968,20.4596,20.3879,20.4596,7068.75
2014-10-02 13:00:00,22.83,22.92,22.81,22.9,12675.0,20.4596,20.5402,20.4416,20.5223,12675.0
2014-10-02 13:30:00,22.89,22.92,22.82,22.87,11456.25,20.5133,20.5402,20.4506,20.4954,11456.25
2014-10-02 14:00:00,22.87,22.92,22.83,22.89,13650.0,20.4954,20.5402,20.4596,20.5133,13650.0
2014-10-02 14:30:00,22.9,23.13,22.86,23.04,42168.75,20.5223,20.7284,20.4864,20.6478,42168.75
2014-10-02 15:00:00,23.1,23.1,22.93,23.02,34125.0,20.7015,20.7015,20.5492,20.6298,34125.0
2014-10-02 15:30:00,22.99,23.09,22.92,22.97,108225.0,20.6029,20.6926,20.5402,20.585,108225.0
2014-10-03 09:30:00,23.05,23.12,22.91,23.12,41681.25,20.6567,20.7194,20.5312,20.7194,41681.25
2014-10-03 10:00:00,23.11,23.13,23.06,23.1,41681.25,20.7105,20.7284,20.6657,20.7015,41681.25
2014-10-03 10:30:00,23.11,23.16,23.08,23.12,40462.5,20.7105,20.7553,20.6836,20.7194,40462.5
2014-10-03 11:00:00,23.12,23.25,23.09,23.18,51187.5,20.7194,20.8359,20.6926,20.7732,51187.5
2014-10-03 11:30:00,23.22,23.29,23.22,23.27,8531.25,20.8091,20.8718,20.8091,20.8539,8531.25
2014-10-03 12:00:00,23.25,23.31,23.22,23.22,27300.0,20.8359,20.8897,20.8091,20.8091,27300.0
2014-10-03 12:30:00,23.24,23.3,23.19,23.28,18037.5,20.827,20.8808,20.7822,20.8628,18037.5
2014-10-03 13:00:00,23.25,23.31,23.22,23.22,20475.0,20.8359,20.8897,20.8091,20.8091,20475.0
2014-10-03 13:30:00,23.2,23.24,23.19,23.19,22912.5,20.7911,20.827,20.7822,20.7822,22912.5
2014-10-03 14:00:00,23.22,23.25,23.14,23.18,22425.0,20.8091,20.8359,20.7374,20.7732,22425.0
2014-10-03 14:30:00,23.18,23.22,23.14,23.19,18281.25,20.7732,20.8091,20.7374,20.7822,18281.25
2014-10-03 15:00:00,23.2,23.23,23.19,23.2,6581.25,20.7911,20.818,20.7822,20.7911,6581.25
2014-10-03 15:30:00,23.2,23.25,23.18,23.21,32662.5,20.7911,20.8359,20.7732,20.8001,32662.5
2014-10-06 09:30:00,23.09,23.14,22.97,22.97,54843.75,20.6926,20.7374,20.585,20.585,54843.75
2014-10-06 10:00:00,23.03,23.04,22.92,22.96,11700.0,20.6388,20.6478,20.5402,20.5761,11700.0
2014-10-06 10:30:00,22.97,23.0,22.93,22.97,33881.25,20.585,20.6119,20.5492,20.585,33881.25
2014-10-06 11:00:00,22.97,23.03,22.86,22.87,42656.25,20.585,20.6388,20.4864,20.4954,42656.25
2014-10-06 11:30:00,22.9,22.9,22.57,22.61,180618.75,20.5223,20.5223,20.2266,20.2624,180618.75
2014-10-06 12:00:00,22.6,22.67,22.58,22.58,17306.25,20.2534,20.3162,20.2355,20.2355,17306.25
2014-10-06 12:30:00,22.59,22.61,22.5,22.54,40218.75,20.2445,20.2624,20.1638,20.1997,40218.75
2014-10-06 13:00:00,22.53,22.66,22.52,22.6,23887.5,20.1907,20.3072,20.1817,20.2534,23887.5
2014-10-06 13:30:00,22.6,22.65,22.58,22.62,35587.5,20.2534,20.2982,20.2355,20.2714,35587.5
2014-10-06 14:00:00,22.61,22.65,22.61,22.63,26568.75,20.2624,20.2982,20.2624,20.2803,26568.75
2014-10-06 14:30:00,22.63,22.75,22.63,22.75,54356.25,20.2803,20.3879,20.2803,20.3879,54356.25
2014-10-06 15:00:00,22.72,22.79,22.7,22.71,36806.25,20.361,20.4237,20.3431,20.352,36806.25
2014-10-06 15:30:00,22.72,22.77,22.63,22.65,95550.0,20.361,20.4058,20.2803,20.2982,95550.0
2014-10-07 09:30:00,22.1,22.28,21.94,22.05,166237.5,19.8054,19.9667,19.662,19.7605,166237.5
2014-10-07 10:00:00,22.03,22.13,22.02,22.1,73368.75,19.7426,19.8322,19.7337,19.8054,73368.75
2014-10-07 10:30:00,22.1,22.19,22.08,22.15,74100.0,19.8054,19.886,19.7874,19.8502,74100.0
2014-10-07 11:00:00,22.15,22.16,21.93,21.97,45337.5,19.8502,19.8591,19.653,19.6888,45337.5
2014-10-07 11:30:00,21.97,22.03,21.87,21.94,47043.75,19.6888,19.7426,19.5992,19.662,47043.75
2014-10-07 12:00:00,21.93,22.07,21.93,21.99,128943.75,19.653,19.7785,19.653,19.7068,128943.75
2014-10-07 12:30:00,21.97,22.04,21.93,21.95,13893.75,19.6888,19.7516,19.653,19.6709,13893.75
2014-10-07 13:00:00,21.99,22.0,21.95,21.96,21206.25,19.7068,19.7157,19.6709,19.6799,21206.25
2014-10-07 13:30:00,21.95,22.08,21.94,22.08,25593.75,19.6709,19.7874,19.662,19.7874,25593.75
2014-10-07 14:00:00,22.05,22.1,21.99,22.04,26081.25,19.7605,19.8054,19.7068,19.7516,26081.25
2014-10-07 14:30:00,22.0,22.0,21.92,21.99,34612.5,19.7157,19.7157,19.644,19.7068,34612.5
2014-10-07 15:00:00,21.99,21.99,21.85,21.87,26081.25,19.7068,19.7068,19.5813,19.5992,26081.25
2014-10-07 15:30:00,21.9,21.91,21.78,21.84,62156.25,19.6261,19.6351,19.5186,19.5723,62156.25
2014-10-08 09:30:00,21.82,21.85,21.63,21.63,50700.0,19.5544,19.5813,19.3842,19.3842,50700.0
2014-10-08 10:00:00,21.65,21.8,21.63,21.7,105787.5,19.4021,19.5365,19.3842,19.4469,105787.5
2014-10-08 10:30:00,21.7,21.71,21.56,21.6,43387.5,19.4469,19.4558,19.3214,19.3573,43387.5
2014-10-08 11:00:00,21.55,21.61,21.4,21.5,55575.0,19.3125,19.3662,19.178,19.2676,55575.0
2014-10-08 11:30:00,21.52,21.53,21.21,21.36,63375.0,19.2856,19.2945,19.0078,19.1422,63375.0
2014-10-08 12:00:00,21.35,21.35,21.11,21.14,26325.0,19.1332,19.1332,18.9181,18.945,26325.0
2014-10-08 12:30:00,21.11,21.17,21.03,21.03,39731.25,18.9181,18.9719,18.8464,18.8464,39731.25
2014-10-08 13:00:00,21.11,21.27,21.11,21.23,15843.75,18.9181,19.0615,18.9181,19.0257,15843.75
2014-10-08 13:30:00,21.25,21.35,21.25,21.35,8043.75,19.0436,19.1332,19.0436,19.1332,8043.75
2014-10-08 14:00:00,21.36,21.49,21.36,21.48,13162.5,19.1422,19.2587,19.1422,19.2497,13162.5
2014-10-08 14:30:00,21.49,21.6,21.48,21.53,25350.0,19.2587,19.3573,19.2497,19.2945,25350.0
2014-10-08 15:00:00,21.54,21.55,21.48,21.53,18768.75,19.3035,19.3125,19.2497,19.2945,18768.75
2014-10-08 15:30:00,21.5,21.58,21.49,21.5,64837.5,19.2676,19.3393,19.2587,19.2676,64837.5
2014-10-09 09:30:00,21.45,21.57,21.4,21.44,70931.25,19.2228,19.3304,19.178,19.2139,70931.25
2014-10-09 10:00:00,21.46,21.48,21.37,21.44,52893.75,19.2318,19.2497,19.1511,19.2139,52893.75
2014-10-09 10:30:00,21.39,21.42,21.23,21.23,107250.0,19.1691,19.196,19.0257,19.0257,107250.0
2014-10-09 11:00:00,21.23,21.26,21.15,21.17,65325.0,19.0257,19.0526,18.954,18.9719,65325.0
2014-10-09 11:30:00,21.19,21.26,21.16,21.22,39243.75,18.9898,19.0526,18.963,19.0167,39243.75
2014-10-09 12:00:00,21.23,21.34,21.2,21.21,48262.5,19.0257,19.1243,18.9988,19.0078,48262.5
2014-10-09 12:30:00,21.2,21.24,21.17,21.21,48262.5,18.9988,19.0346,18.9719,19.0078,48262.5
2014-10-09 13:00:00,21.2,21.3,21.16,21.25,29981.25,18.9988,19.0884,18.963,19.0436,29981.25
2014-10-09 13:30:00,21.29,21.3,21.21,21.27,34125.0,19.0795,19.0884,19.0078,19.0615,34125.0
2014-10-09 14:00:00,21.27,21.27,21.19,21.19,46068.75,19.0615,19.0615,18.9898,18.9898,46068.75
2014-10-09 14:30:00,21.19,21.26,21.18,21.18,42900.0,18.9898,19.0526,18.9809,18.9809,42900.0
2014-10-09 15:00:00,21.19,21.26,21.13,21.24,43143.75,18.9898,19.0526,18.9361,19.0346,43143.75
2014-10-09 15:30:00,21.23,21.3,21.07,21.07,105543.75,19.0257,19.0884,18.8823,18.8823,105543.75
2014-10-10 09:30:00,21.1,21.17,21.01,21.1,46312.5,18.9092,18.9719,18.8285,18.9092,46312.5
2014-10-10 10:00:00,21.09,21.09,20.74,20.76,91162.5,18.9002,18.9002,18.5866,18.6045,91162.5
2014-10-10 10:30:00,20.77,20.86,20.64,20.78,36318.75,18.6134,18.6941,18.4969,18.6224,36318.75
2014-10-10 11:00:00,20.76,20.91,20.72,20.89,88237.5,18.6045,18.7389,18.5686,18.721,88237.5
2014-10-10 11:30:00,20.89,20.99,20.79,20.79,50943.75,18.721,18.8106,18.6314,18.6314,50943.75
2014-10-10 12:00:00,20.79,20.98,20.79,20.98,30468.75,18.6314,18.8016,18.6314,18.8016,30468.75
2014-10-10 12:30:00,20.98,21.04,20.86,20.94,35100.0,18.8016,18.8554,18.6941,18.7658,35100.0
2014-10-10 13:00:00,20.95,20.97,20.84,20.84,9506.25,18.7748,18.7927,18.6762,18.6762,9506.25
2014-10-10 13:30:00,20.82,20.96,20.82,20.88,20231.25,18.6583,18.7837,18.6583,18.712,20231.25
2014-10-10 14:00:00,20.91,20.92,20.86,20.92,48993.75,18.7389,18.7479,18.6941,18.7479,48993.75
2014-10-10 14:30:00,20.92,20.92,20.87,20.87,12431.25,18.7479,18.7479,18.7031,18.7031,12431.25
2014-10-10 15:00:00,20.88,20.88,20.68,20.69,16087.5,18.712,18.712,18.5328,18.5418,16087.5
2014-10-10 15:30:00,20.69,20.75,20.6,20.62,63375.0,18.5418,18.5955,18.4611,18.479,63375.0
2014-10-13 09:30:00,20.91,21.05,20.72,20.8,49968.75,18.7389,18.8644,18.5686,18.6403,49968.75
2014-10-13 10:00:00,20.87,20.89,20.7,20.7,46800.0,18.7031,18.721,18.5507,18.5507,46800.0
2014-10-13 10:30:00,20.71,20.78,20.66,20.78,22668.75,18.5597,18.6224,18.5149,18.6224,22668.75
2014-10-13 11:00:00,20.76,20.82,20.68,20.74,16087.5,18.6045,18.6583,18.5328,18.5866,16087.5
2014-10-13 11:30:00,20.74,20.78,20.64,20.66,5118.75,18.5866,18.6224,18.4969,18.5149,5118.75
2014-10-13 12:00:00,20.66,20.73,20.62,20.71,6093.75,18.5149,18.5776,18.479,18.5597,6093.75
2014-10-13 12:30:00,20.75,20.85,20.71,20.77,31687.5,18.5955,18.6851,18.5597,18.6134,31687.5
2014-10-13 13:00:00,20.77,20.81,20.7,20.76,10968.75,18.6134,18.6493,18.5507,18.6045,10968.75
2014-10-13 13:30:00,20.73,20.8,20.63,20.66,5606.25,18.5776,18.6403,18.488,18.5149,5606.25
2014-10-13 14:00:00,20.66,20.69,20.59,20.6,10725.0,18.5149,18.5418,18.4521,18.4611,10725.0
2014-10-13 14:30:00,20.6,20.6,20.39,20.41,20231.25,18.4611,18.4611,18.2729,18.2908,20231.25
2014-10-13 15:00:00,20.41,20.56,20.39,20.55,26812.5,18.2908,18.4252,18.2729,18.4163,26812.5
2014-10-13 15:30:00,20.52,20.52,20.41,20.42,41437.5,18.3894,18.3894,18.2908,18.2998,41437.5
2014-10-14 09:30:00,20.78,20.91,20.65,20.72,97743.75,18.6224,18.7389,18.5059,18.5686,97743.75
2014-10-14 10:00:00,20.72,20.8,20.7,20.78,23400.0,18.5686,18.6403,18.5507,18.6224,23400.0
2014-10-14 10:30:00,20.75,21.08,20.75,21.08,28762.5,18.5955,18.8913,18.5955,18.8913,28762.5
2014-10-14 11:00:00,21.07,21.42,21.02,21.42,46068.75,18.8823,19.196,18.8375,19.196,46068.75
2014-10-14 11:30:00,21.42,21.58,21.42,21.51,33150.0,19.196,19.3393,19.196,19.2766,33150.0
2014-10-14 12:00:00,21.51,21.74,21.51,21.54,44606.25,19.2766,19.4827,19.2766,19.3035,44606.25
2014-10-14 12:30:00,21.54,21.57,21.41,21.56,19987.5,19.3035,19.3304,19.187,19.3214,19987.5
2014-10-14 13:00:00,21.54,21.55,21.42,21.5,20962.5,19.3035,19.3125,19.196,19.2676,20962.5
2014-10-14 13:30:00,21.46,21.48,21.37,21.48,21206.25,19.2318,19.2497,19.1511,19.2497,21206.25
2014-10-14 14:00:00,21.45,21.57,21.42,21.49,26812.5,19.2228,19.3304,19.196,19.2587,26812.5
2014-10-14 14:30:00,21.52,21.57,21.3,21.4,62156.25,19.2856,19.3304,19.0884,19.178,62156.25
2014-10-14 15:00:00,21.39,21.45,21.26,21.41,34125.0,19.1691,19.2228,19.0526,19.187,34125.0
2014-10-14 15:30:00,21.42,21.42,21.31,21.35,101400.0,19.196,19.196,19.0974,19.1332,101400.0
2014-10-15 09:30:00,21.12,21.4,21.05,21.27,72881.25,18.9271,19.178,18.8644,19.0615,72881.25
2014-10-15 10:00:00,21.33,21.42,21.29,21.39,18037.5,19.1153,19.196,19.0795,19.1691,18037.5
2014-10-15 10:30:00,21.39,21.39,21.03,21.12,56306.25,19.1691,19.1691,18.8464,18.9271,56306.25
2014-10-15 11:00:00,21.08,21.19,20.82,20.82,14381.25,18.8913,18.9898,18.6583,18.6583,14381.25
2014-10-15 11:30:00,20.86,20.96,20.78,20.9,14868.75,18.6941,18.7837,18.6224,18.7299,14868.75
2014-10-15 12:00:00,20.87,20.91,20.78,20.82,9506.25,18.7031,18.7389,18.6224,18.6583,9506.25
2014-10-15 12:30:00,20.82,20.85,20.75,20.77,11212.5,18.6583,18.6851,18.5955,18.6134,11212.5
2014-10-15 13:00:00,20.75,20.86,20.65,20.66,10481.25,18.5955,18.6941,18.5059,18.5149,10481.25
2014-10-15 13:30:00,20.69,20.73,20.64,20.71,19012.5,18.5418,18.5776,18.4969,18.5597,19012.5
2014-10-15 14:00:00,20.68,20.85,20.66,20.71,17550.0,18.5328,18.6851,18.5149,18.5597,17550.0
2014-10-15 14:30:00,20.72,20.87,20.71,20.73,9018.75,18.5686,18.7031,18.5597,18.5776,9018.75
2014-10-15 15:00:00,20.74,20.93,20.71,20.93,21937.5,18.5866,18.7568,18.5597,18.7568,21937.5
2014-10-15 15:30:00,20.94,21.03,20.83,20.83,28275.0,18.7658,18.8464,18.6672,18.6672,28275.0
2014-10-16 09:30:00,20.71,21.0,20.62,20.91,32662.5,18.5597,18.8196,18.479,18.7389,32662.5
2014-10-16 10:00:00,20.89,21.02,20.76,21.02,19256.25,18.721,18.8375,18.6045,18.8375,19256.25
2014-10-16 10:30:00,20.96,21.07,20.93,21.07,10237.5,18.7837,18.8823,18.7568,18.8823,10237.5
2014-10-16 11:00:00,21.06,21.17,21.01,21.17,20231.25,18.8733,18.9719,18.8285,18.9719,20231.25
2014-10-16 11:30:00,21.16,21.16,21.08,21.08,13650.0,18.963,18.963,18.8913,18.8913,13650.0
2014-10-16 12:00:00,21.09,21.14,21.05,21.12,11456.25,18.9002,18.945,18.8644,18.9271,11456.25
2014-10-16 12:30:00,21.11,21.22,21.08,21.22,5118.75,18.9181,19.0167,18.8913,19.0167,5118.75
2014-10-16 13:00:00,21.21,21.31,21.18,21.28,15600.0,19.0078,19.0974,18.9809,19.0705,15600.0
2014-10-16 13:30:00,21.26,21.44,21.23,21.34,42900.0,19.0526,19.2139,19.0257,19.1243,42900.0
2014-10-16 14:00:00,21.32,21.44,21.27,21.27,15356.25,19.1063,19.2139,19.0615,19.0615,15356.25
2014-10-16 14:30:00,21.29,21.33,21.17,21.32,15600.0,19.0795,19.1153,18.9719,19.1063,15600.0
2014-10-16 15:00:00,21.29,21.35,21.2,21.3,22912.5,19.0795,19.1332,18.9988,19.0884,22912.5
2014-10-16 15:30:00,21.34,21.36,21.28,21.33,50456.25,19.1243,19.1422,19.0705,19.1153,50456.25
2014-10-17 09:30:00,21.5,21.57,21.33,21.48,41193.75,19.2676,19.3304,19.1153,19.2497,41193.75
2014-10-17 10:00:00,21.51,21.61,21.48,21.55,13162.5,19.2766,19.3662,19.2497,19.3125,13162.5
2014-10-17 10:30:00,21.55,21.58,21.47,21.53,10237.5,19.3125,19.3393,19.2408,19.2945,10237.5
2014-10-17 11:00:00,21.51,21.55,21.43,21.45,55818.75,19.2766,19.3125,19.2049,19.2228,55818.75
2014-10-17 11:30:00,21.44,21.47,21.4,21.47,34612.5,19.2139,19.2408,19.178,19.2408,34612.5
2014-10-17 12:00:00,21.49,21.5,21.45,21.49,23400.0,19.2587,19.2676,19.2228,19.2587,23400.0
2014-10-17 12:30:00,21.52,21.52,21.42,21.45,14137.5,19.2856,19.2856,19.196,19.2228,14137.5
2014-10-17 13:00:00,21.48,21.51,21.38,21.38,11456.25,19.2497,19.2766,19.1601,19.1601,11456.25
2014-10-17 13:30:00,21.35,21.45,21.33,21.4,13893.75,19.1332,19.2228,19.1153,19.178,13893.75
2014-10-17 14:00:00,21.39,21.4,21.35,21.35,20231.25,19.1691,19.178,19.1332,19.1332,20231.25
2014-10-17 14:30:00,21.34,21.4,21.33,21.33,17793.75,19.1243,19.178,19.1153,19.1153,17793.75
2014-10-17 15:00:00,21.32,21.46,21.32,21.33,12187.5,19.1063,19.2318,19.1063,19.1153,12187.5
2014-10-17 15:30:00,21.33,21.37,21.32,21.32,38025.0,19.1153,19.1511,19.1063,19.1063,38025.0
2014-10-20 09:30:00,21.71,21.91,21.71,21.83,43631.25,19.4558,19.6351,19.4558,19.5634,43631.25
2014-10-20 10:00:00,21.83,21.83,21.71,21.76,17062.5,19.5634,19.5634,19.4558,19.5007,17062.5
2014-10-20 10:30:00,21.8,21.82,21.7,21.77,42900.0,19.5365,19.5544,19.4469,19.5096,42900.0
2014-10-20 11:00:00,21.77,21.98,21.73,21.85,58012.5,19.5096,19.6978,19.4738,19.5813,58012.5
2014-10-20 11:30:00,21.88,21.9,21.83,21.9,11456.25,19.6082,19.6261,19.5634,19.6261,11456.25
2014-10-20 12:00:00,21.9,21.95,21.85,21.85,15112.5,19.6261,19.6709,19.5813,19.5813,15112.5
2014-10-20 12:30:00,21.89,21.89,21.7,21.7,17306.25,19.6172,19.6172,19.4469,19.4469,17306.25
2014-10-20 13:00:00,21.74,21.82,21.72,21.78,21937.5,19.4827,19.5544,19.4648,19.5186,21937.5
2014-10-20 13:30:00,21.76,21.82,21.74,21.81,29493.75,19.5007,19.5544,19.4827,19.5455,29493.75
2014-10-20 14:00:00,21.75,21.83,21.74,21.76,30956.25,19.4917,19.5634,19.4827,19.5007,30956.25
2014-10-20 14:30:00,21.76,21.82,21.74,21.77,17793.75,19.5007,19.5544,19.4827,19.5096,17793.75
2014-10-20 15:00:00,21.78,21.8,21.74,21.76,22425.0,19.5186,19.5365,19.4827,19.5007,22425.0
2014-10-20 15:30:00,21.77,21.98,21.74,21.98,61425.0,19.5096,19.6978,19.4827,19.6978,61425.0
2014-10-21 09:30:00,22.28,22.47,22.19,22.24,80925.0,19.9667,20.1369,19.886,19.9308,80925.0
2014-10-21 10:00:00,22.26,22.3,22.18,22.22,72637.5,19.9487,19.9846,19.877,19.9129,72637.5
2014-10-21 10:30:00,22.22,22.33,22.18,22.33,97987.5,19.9129,20.0115,19.877,20.0115,97987.5
2014-10-21 11:00:00,22.29,22.48,22.23,22.38,49968.75,19.9756,20.1459,19.9219,20.0563,49968.75
2014-10-21 11:30:00,22.36,22.42,22.32,22.35,39243.75,20.0384,20.0921,20.0025,20.0294,39243.75
2014-10-21 12:00:00,22.39,22.4,22.32,22.32,33393.75,20.0652,20.0742,20.0025,20.0025,33393.75
2014-10-21 12:30:00,22.34,22.39,22.32,22.34,134550.0,20.0204,20.0652,20.0025,20.0204,134550.0
2014-10-21 13:00:00,22.34,22.42,22.32,22.33,29006.25,20.0204,20.0921,20.0025,20.0115,29006.25
2014-10-21 13:30:00,22.35,22.4,22.32,22.4,11943.75,20.0294,20.0742,20.0025,20.0742,11943.75
2014-10-21 14:00:00,22.4,22.41,22.33,22.37,21206.25,20.0742,20.0832,20.0115,20.0473,21206.25
2014-10-21 14:30:00,22.38,22.4,22.32,22.33,26812.5,20.0563,20.0742,20.0025,20.0115,26812.5
2014-10-21 15:00:00,22.34,22.35,22.26,22.33,25593.75,20.0204,20.0294,19.9487,20.0115,25593.75
2014-10-21 15:30:00,22.33,22.41,22.3,22.32,109443.75,20.0115,20.0832,19.9846,20.0025,109443.75
2014-10-22 09:30:00,22.31,22.33,22.16,22.26,28762.5,19.9935,20.0115,19.8591,19.9487,28762.5
2014-10-22 10:00:00,22.23,22.23,22.09,22.1,23400.0,19.9219,19.9219,19.7964,19.8054,23400.0
2014-10-22 10:30:00,22.1,22.3,22.1,22.18,87750.0,19.8054,19.9846,19.8054,19.877,87750.0
2014-10-22 11:00:00,22.15,22.24,22.09,22.16,68493.75,19.8502,19.9308,19.7964,19.8591,68493.75
2014-10-22 11:30:00,22.17,22.18,22.07,22.12,20718.75,19.8681,19.877,19.7785,19.8233,20718.75
2014-10-22 12:00:00,22.15,22.24,22.12,22.19,11456.25,19.8502,19.9308,19.8233,19.886,11456.25
2014-10-22 12:30:00,22.19,22.24,22.1,22.15,7556.25,19.886,19.9308,19.8054,19.8502,7556.25
2014-10-22 13:00:00,22.15,22.23,22.11,22.12,10725.0,19.8502,19.9219,19.8143,19.8233,10725.0
2014-10-22 13:30:00,22.09,22.15,22.08,22.08,7800.0,19.7964,19.8502,19.7874,19.7874,7800.0
2014-10-22 14:00:00,22.09,22.1,21.98,22.0,11943.75,19.7964,19.8054,19.6978,19.7157,11943.75
2014-10-22 14:30:00,22.0,22.08,21.95,22.06,13406.25,19.7157,19.7874,19.6709,19.7695,13406.25
2014-10-22 15:00:00,22.06,22.08,21.97,21.97,11943.75,19.7695,19.7874,19.6888,19.6888,11943.75
2014-10-22 15:30:00,21.99,22.0,21.78,21.81,85556.25,19.7068,19.7157,19.5186,19.5455,85556.25
2014-10-23 09:30:00,22.17,22.31,22.08,22.12,70931.25,19.8681,19.9935,19.7874,19.8233,70931.25
2014-10-23 10:00:00,22.14,22.2,22.03,22.2,37781.25,19.8412,19.895,19.7426,19.895,37781.25
2014-10-23 10:30:00,22.21,22.28,22.15,22.24,106762.5,19.9039,19.9667,19.8502,19.9308,106762.5
2014-10-23 11:00:00,22.26,22.32,22.21,22.28,78000.0,19.9487,20.0025,19.9039,19.9667,78000.0
2014-10-23 11:30:00,22.22,22.26,22.01,22.03,33150.0,19.9129,19.9487,19.7247,19.7426,33150.0
2014-10-23 12:00:00,22.08,22.21,22.07,22.1,20475.0,19.7874,19.9039,19.7785,19.8054,20475.0
2014-10-23 12:30:00,22.08,22.1,21.88,21.96,24618.75,19.7874,19.8054,19.6082,19.6799,24618.75
2014-10-23 13:00:00,21.96,22.01,21.87,21.89,54843.75,19.6799,19.7247,19.5992,19.6172,54843.75
2014-10-23 13:30:00,21.93,22.18,21.89,22.14,11943.75,19.653,19.877,19.6172,19.8412,11943.75
2014-10-23 14:00:00,22.15,22.24,22.03,22.08,20718.75,19.8502,19.9308,19.7426,19.7874,20718.75
2014-10-23 14:30:00,22.1,22.15,21.87,21.94,30956.25,19.8054,19.8502,19.5992,19.662,30956.25
2014-10-23 15:00:00,21.88,21.98,21.87,21.9,9993.75,19.6082,19.6978,19.5992,19.6261,9993.75
2014-10-23 15:30:00,21.91,22.08,21.89,22.01,30225.0,19.6351,19.7874,19.6172,19.7247,30225.0
2014-10-24 09:30:00,22.0,22.15,21.9,21.9,45337.5,19.7157,19.8502,19.6261,19.6261,45337.5
2014-10-24 10:00:00,21.94,22.06,21.89,21.99,45093.75,19.662,19.7695,19.6172,19.7068,45093.75
2014-10-24 10:30:00,21.97,21.97,21.83,21.83,55575.0,19.6888,19.6888,19.5634,19.5634,55575.0
2014-10-24 11:00:00,21.83,21.95,21.79,21.84,86043.75,19.5634,19.6709,19.5275,19.5723,86043.75
2014-10-24 11:30:00,21.87,21.93,21.84,21.88,35100.0,19.5992,19.653,19.5723,19.6082,35100.0
2014-10-24 12:00:00,21.89,22.02,21.84,21.97,18281.25,19.6172,19.7337,19.5723,19.6888,18281.25
2014-10-24 12:30:00,21.98,21.99,21.83,21.99,22425.0,19.6978,19.7068,19.5634,19.7068,22425.0
2014-10-24 13:00:00,21.98,22.03,21.94,22.02,19012.5,19.6978,19.7426,19.662,19.7337,19012.5
2014-10-24 13:30:00,22.02,22.02,21.92,21.96,16818.75,19.7337,19.7337,19.644,19.6799,16818.75
2014-10-24 14:00:00,21.97,22.06,21.97,22.06,17306.25,19.6888,19.7695,19.6888,19.7695,17306.25
2014-10-24 14:30:00,22.08,22.08,21.97,22.01,23887.5,19.7874,19.7874,19.6888,19.7247,23887.5
2014-10-24 15:00:00,22.02,22.07,22.0,22.06,30468.75,19.7337,19.7785,19.7157,19.7695,30468.75
2014-10-24 15:30:00,22.09,22.13,22.01,22.08,49481.25,19.7964,19.8322,19.7247,19.7874,49481.25
2014-10-27 09:30:00,22.27,22.33,22.13,22.22,46312.5,19.9577,20.0115,19.8322,19.9129,46312.5
2014-10-27 10:00:00,22.25,22.36,22.17,22.22,57037.5,19.9398,20.0384,19.8681,19.9129,57037.5
2014-10-27 10:30:00,22.19,22.33,22.18,22.29,30956.25,19.886,20.0115,19.877,19.9756,30956.25
2014-10-27 11:00:00,22.29,22.4,22.27,22.4,14868.75,19.9756,20.0742,19.9577,20.0742,14868.75
2014-10-27 11:30:00,22.37,22.41,22.33,22.34,8287.5,20.0473,20.0832,20.0115,20.0204,8287.5
2014-10-27 12:00:00,22.35,22.41,22.35,22.38,14137.5,20.0294,20.0832,20.0294,20.0563,14137.5
2014-10-27 12:30:00,22.36,22.49,22.32,22.48,28518.75,20.0384,20.1549,20.0025,20.1459,28518.75
2014-10-27 13:00:00,22.47,22.47,22.4,22.4,3168.75,20.1369,20.1369,20.0742,20.0742,3168.75
2014-10-27 13:30:00,22.39,22.45,22.38,22.45,3412.5,20.0652,20.119,20.0563,20.119,3412.5
2014-10-27 14:00:00,22.38,22.42,22.33,22.42,5362.5,20.0563,20.0921,20.0115,20.0921,5362.5
2014-10-27 14:30:00,22.44,22.55,22.4,22.41,42412.5,20.11,20.2086,20.0742,20.0832,42412.5
2014-10-27 15:00:00,22.41,22.57,22.41,22.5,11456.25,20.0832,20.2266,20.0832,20.1638,11456.25
2014-10-27 15:30:00,22.51,22.66,22.51,22.66,64593.75,20.1728,20.3072,20.1728,20.3072,64593.75
2014-10-28 09:30:00,22.81,22.86,22.6,22.73,53868.75,20.4416,20.4864,20.2534,20.3699,53868.75
2014-10-28 10:00:00,22.78,22.98,22.73,22.93,43875.0,20.4147,20.594,20.3699,20.5492,43875.0
2014-10-28 10:30:00,22.95,22.99,22.88,22.92,32175.0,20.5671,20.6029,20.5044,20.5402,32175.0
2014-10-28 11:00:00,22.86,22.88,22.83,22.88,21937.5,20.4864,20.5044,20.4596,20.5044,21937.5
2014-10-28 11:30:00,22.84,22.89,22.74,22.75,35343.75,20.4685,20.5133,20.3789,20.3879,35343.75
2014-10-28 12:00:00,22.77,22.79,22.72,22.77,16575.0,20.4058,20.4237,20.361,20.4058,16575.0
2014-10-28 12:30:00,22.83,22.84,22.71,22.74,14625.0,20.4596,20.4685,20.352,20.3789,14625.0
2014-10-28 13:00:00,22.7,22.74,22.68,22.69,10725.0,20.3431,20.3789,20.3251,20.3341,10725.0
2014-10-28 13:30:00,22.71,22.74,22.65,22.65,22181.25,20.352,20.3789,20.2982,20.2982,22181.25
2014-10-28 14:00:00,22.65,22.76,22.61,22.76,24375.0,20.2982,20.3968,20.2624,20.3968,24375.0
2014-10-28 14:30:00,22.73,22.76,22.65,22.71,10481.25,20.3699,20.3968,20.2982,20.352,10481.25
2014-10-28 15:00:00,22.72,22.81,22.7,22.8,14137.5,20.361,20.4416,20.3431,20.4327,14137.5
2014-10-28 15:30:00,22.77,22.81,22.67,22.74,57037.5,20.4058,20.4416,20.3162,20.3789,57037.5
2014-10-29 09:30:00,22.61,22.67,22.5,22.52,18525.0,20.2624,20.3162,20.1638,20.1817,18525.0
2014-10-29 10:00:00,22.57,22.61,22.46,22.52,18281.25,20.2266,20.2624,20.128,20.1817,18281.25
2014-10-29 10:30:00,22.51,22.55,22.47,22.47,3900.0,20.1728,20.2086,20.1369,20.1369,3900.0
2014-10-29 11:00:00,22.5,22.62,22.5,22.56,12187.5,20.1638,20.2714,20.1638,20.2176,12187.5
2014-10-29 11:30:00,22.58,22.59,22.47,22.49,15843.75,20.2355,20.2445,20.1369,20.1549,15843.75
2014-10-29 12:00:00,22.49,22.49,22.36,22.36,18281.25,20.1549,20.1549,20.0384,20.0384,18281.25
2014-10-29 12:30:00,22.38,22.41,22.36,22.41,2681.25,20.0563,20.0832,20.0384,20.0832,2681.25
2014-10-29 13:00:00,22.43,22.58,22.43,22.57,5606.25,20.1011,20.2355,20.1011,20.2266,5606.25
2014-10-29 13:30:00,22.58,22.59,22.44,22.5,13650.0,20.2355,20.2445,20.11,20.1638,13650.0
2014-10-29 14:00:00,22.4,22.46,22.35,22.46,9993.75,20.0742,20.128,20.0294,20.128,9993.75
2014-10-29 14:30:00,22.53,22.59,22.45,22.51,11943.75,20.1907,20.2445,20.119,20.1728,11943.75
2014-10-29 15:00:00,22.54,22.54,22.38,22.42,20231.25,20.1997,20.1997,20.0563,20.0921,20231.25
2014-10-29 15:30:00,22.47,22.54,22.46,22.51,29493.75,20.1369,20.1997,20.128,20.1728,29493.75
2014-10-30 09:30:00,22.3,22.44,22.18,22.37,20718.75,19.9846,20.11,19.877,20.0473,20718.75
2014-10-30 10:00:00,22.33,22.41,22.29,22.38,41925.0,20.0115,20.0832,19.9756,20.0563,41925.0
2014-10-30 10:30:00,22.38,22.42,22.38,22.38,15843.75,20.0563,20.0921,20.0563,20.0563,15843.75
2014-10-30 11:00:00,22.39,22.41,22.33,22.37,18768.75,20.0652,20.0832,20.0115,20.0473,18768.75
2014-10-30 11:30:00,22.35,22.5,22.35,22.49,15600.0,20.0294,20.1638,20.0294,20.1549,15600.0
2014-10-30 12:00:00,22.49,22.52,22.38,22.39,18525.0,20.1549,20.1817,20.0563,20.0652,18525.0
2014-10-30 12:30:00,22.35,22.39,22.27,22.29,11700.0,20.0294,20.0652,19.9577,19.9756,11700.0
2014-10-30 13:00:00,22.28,22.48,22.28,22.4,6581.25,19.9667,20.1459,19.9667,20.0742,6581.25
2014-10-30 13:30:00,22.41,22.45,22.36,22.4,7800.0,20.0832,20.119,20.0384,20.0742,7800.0
2014-10-30 14:00:00,22.37,22.42,22.35,22.38,9750.0,20.0473,20.0921,20.0294,20.0563,9750.0
2014-10-30 14:30:00,22.43,22.44,22.33,22.34,7068.75,20.1011,20.11,20.0115,20.0204,7068.75
2014-10-30 15:00:00,22.35,22.4,22.33,22.35,14137.5,20.0294,20.0742,20.0115,20.0294,14137.5
2014-10-30 15:30:00,22.33,22.42,22.33,22.35,50456.25,20.0115,20.0921,20.0115,20.0294,50456.25
2014-10-31 09:30:00,22.64,22.67,22.52,22.52,13893.75,20.2893,20.3162,20.1817,20.1817,13893.75
2014-10-31 10:00:00,22.5,22.63,22.49,22.61,29250.0,20.1638,20.2803,20.1549,20.2624,29250.0
2014-10-31 10:30:00,22.61,22.73,22.52,22.65,41437.5,20.2624,20.3699,20.1817,20.2982,41437.5
2014-10-31 11:00:00,22.63,22.82,22.63,22.81,16331.25,20.2803,20.4506,20.2803,20.4416,16331.25
2014-10-31 11:30:00,22.81,22.81,22.74,22.81,9750.0,20.4416,20.4416,20.3789,20.4416,9750.0
2014-10-31 12:00:00,22.81,22.82,22.69,22.76,21937.5,20.4416,20.4506,20.3341,20.3968,21937.5
2014-10-31 12:30:00,22.72,22.81,22.69,22.8,9506.25,20.361,20.4416,20.3341,20.4327,9506.25
2014-10-31 13:00:00,22.81,22.93,22.8,22.91,18525.0,20.4416,20.5492,20.4327,20.5312,18525.0
2014-10-31 13:30:00,22.9,22.95,22.88,22.92,11943.75,20.5223,20.5671,20.5044,20.5402,11943.75
2014-10-31 14:00:00,22.93,22.94,22.9,22.92,6825.0,20.5492,20.5581,20.5223,20.5402,6825.0
2014-10-31 14:30:00,22.93,22.93,22.88,22.92,5118.75,20.5492,20.5492,20.5044,20.5402,5118.75
2014-10-31 15:00:00,22.92,22.92,22.82,22.87,7312.5,20.5402,20.5402,20.4506,20.4954,7312.5
2014-10-31 15:30:00,22.85,22.87,22.71,22.76,51431.25,20.4775,20.4954,20.352,20.3968,51431.25
2014-11-03 09:30:00,24.4,24.61,24.25,24.34,310781.25,21.8665,22.0547,21.7321,21.8128,310781.25
2014-11-03 10:00:00,24.36,24.41,24.23,24.3,202556.25,21.8307,21.8755,21.7142,21.7769,202556.25
2014-11-03 10:30:00,24.3,24.31,24.1,24.14,213768.75,21.7769,21.7859,21.5977,21.6335,213768.75
2014-11-03 11:00:00,24.18,24.19,24.06,24.17,125775.0,21.6694,21.6783,21.5618,21.6604,125775.0
2014-11-03 11:30:00,24.18,24.2,24.04,24.07,79950.0,21.6694,21.6873,21.5439,21.5708,79950.0
2014-11-03 12:00:00,24.06,24.18,24.06,24.08,118706.25,21.5618,21.6694,21.5618,21.5798,118706.25
2014-11-03 12:30:00,24.09,24.14,23.94,24.01,60206.25,21.5887,21.6335,21.4543,21.517,60206.25
2014-11-03 13:00:00,24.08,24.13,23.95,24.09,184518.75,21.5798,21.6246,21.4633,21.5887,184518.75
2014-11-03 13:30:00,24.08,24.09,23.98,23.99,32175.0,21.5798,21.5887,21.4902,21.4991,32175.0
2014-11-03 14:00:00,23.99,24.06,23.98,24.05,51675.0,21.4991,21.5618,21.4902,21.5529,51675.0
2014-11-03 14:30:00,24.05,24.08,24.0,24.03,39975.0,21.5529,21.5798,21.5081,21.535,39975.0
2014-11-03 15:00:00,24.04,24.11,24.02,24.08,62400.0,21.5439,21.6067,21.526,21.5798,62400.0
2014-11-03 15:30:00,24.08,24.27,24.07,24.2,161118.75,21.5798,21.75,21.5708,21.6873,161118.75
2014-11-04 09:30:00,24.25,24.85,24.25,24.72,433631.25,21.7321,22.2698,21.7321,22.1533,433631.25
2014-11-04 10:00:00,24.77,24.94,24.73,24.91,153075.0,22.1981,22.3505,22.1623,22.3236,153075.0
2014-11-04 10:30:00,24.91,25.1,24.88,25.09,82143.75,22.3236,22.4939,22.2967,22.4849,82143.75
2014-11-04 11:00:00,25.08,25.19,25.07,25.19,56550.0,22.4759,22.5745,22.467,22.5745,56550.0
2014-11-04 11:30:00,25.21,25.26,25.17,25.23,54843.75,22.5924,22.6372,22.5566,22.6104,54843.75
2014-11-04 12:00:00,25.24,25.35,25.21,25.3,19743.75,22.6193,22.7179,22.5924,22.6731,19743.75
2014-11-04 12:30:00,25.32,25.5,25.32,25.37,137475.0,22.691,22.8523,22.691,22.7358,137475.0
2014-11-04 13:00:00,25.39,25.56,25.32,25.47,41925.0,22.7537,22.9061,22.691,22.8254,41925.0
2014-11-04 13:30:00,25.45,25.51,25.38,25.45,32906.25,22.8075,22.8613,22.7448,22.8075,32906.25
2014-11-04 14:00:00,25.44,25.49,25.4,25.46,71175.0,22.7986,22.8434,22.7627,22.8165,71175.0
2014-11-04 14:30:00,25.46,25.51,25.43,25.51,24618.75,22.8165,22.8613,22.7896,22.8613,24618.75
2014-11-04 15:00:00,25.5,25.74,25.5,25.74,59475.0,22.8523,23.0674,22.8523,23.0674,59475.0
2014-11-04 15:30:00,25.74,25.88,25.7,25.78,145518.75,23.0674,23.1929,23.0316,23.1033,145518.75
2014-11-05 09:30:00,25.84,26.1,25.83,25.97,151612.5,23.157,23.39,23.1481,23.2735,151612.5
2014-11-05 10:00:00,25.98,26.01,25.84,25.95,206700.0,23.2825,23.3094,23.157,23.2556,206700.0
2014-11-05 10:30:00,25.94,25.95,25.76,25.83,147712.5,23.2466,23.2556,23.0853,23.1481,147712.5
2014-11-05 11:00:00,25.83,25.87,25.74,25.76,111881.25,23.1481,23.1839,23.0674,23.0853,111881.25
2014-11-05 11:30:00,25.76,25.88,25.76,25.84,23400.0,23.0853,23.1929,23.0853,23.157,23400.0
2014-11-05 12:00:00,25.85,25.89,25.81,25.85,15112.5,23.166,23.2018,23.1301,23.166,15112.5
2014-11-05 12:30:00,25.82,25.92,25.81,25.86,18768.75,23.1391,23.2287,23.1301,23.1749,18768.75
2014-11-05 13:00:00,25.86,26.19,25.86,26.16,895537.5,23.1749,23.4707,23.1749,23.4438,895537.5
2014-11-05 13:30:00,26.14,26.23,26.06,26.19,45093.75,23.4259,23.5065,23.3542,23.4707,45093.75
2014-11-05 14:00:00,26.18,26.3,26.08,26.25,60206.25,23.4617,23.5693,23.3721,23.5245,60206.25
2014-11-05 14:30:00,26.23,26.27,26.03,26.06,71662.5,23.5065,23.5424,23.3273,23.3542,71662.5
2014-11-05 15:00:00,26.06,26.1,25.96,26.02,87262.5,23.3542,23.39,23.2646,23.3183,87262.5
2014-11-05 15:30:00,26.05,26.32,26.04,26.3,317850.0,23.3452,23.5872,23.3363,23.5693,317850.0
2014-11-06 09:30:00,25.99,26.31,25.79,26.03,364650.0,23.2915,23.5782,23.1122,23.3273,364650.0
2014-11-06 10:00:00,26.01,26.1,25.92,25.93,129187.5,23.3094,23.39,23.2287,23.2377,129187.5
2014-11-06 10:30:00,25.91,26.0,25.75,25.8,103350.0,23.2198,23.3004,23.0764,23.1212,103350.0
2014-11-06 11:00:00,25.78,25.93,25.77,25.92,102618.75,23.1033,23.2377,23.0943,23.2287,102618.75
2014-11-06 11:30:00,25.92,26.08,25.89,26.02,123337.5,23.2287,23.3721,23.2018,23.3183,123337.5
2014-11-06 12:00:00,26.02,26.06,25.91,25.93,82387.5,23.3183,23.3542,23.2198,23.2377,82387.5
2014-11-06 12:30:00,25.96,25.99,25.87,25.88,115537.5,23.2646,23.2915,23.1839,23.1929,115537.5
2014-11-06 13:00:00,25.91,25.99,25.88,25.99,10481.25,23.2198,23.2915,23.1929,23.2915,10481.25
2014-11-06 13:30:00,25.99,26.03,25.9,26.0,61181.25,23.2915,23.3273,23.2108,23.3004,61181.25
2014-11-06 14:00:00,25.98,26.03,25.84,25.87,22425.0,23.2825,23.3273,23.157,23.1839,22425.0
2014-11-06 14:30:00,25.87,25.91,25.78,25.82,23643.75,23.1839,23.2198,23.1033,23.1391,23643.75
2014-11-06 15:00:00,25.81,25.83,25.71,25.71,51187.5,23.1301,23.1481,23.0405,23.0405,51187.5
2014-11-06 15:30:00,25.72,25.84,25.71,25.78,118218.75,23.0495,23.157,23.0405,23.1033,118218.75
2014-11-07 09:30:00,25.21,25.21,25.02,25.09,122850.0,22.5924,22.5924,22.4222,22.4849,122850.0
2014-11-07 10:00:00,25.05,25.1,24.84,24.84,203531.25,22.4491,22.4939,22.2609,22.2609,203531.25
2014-11-07 10:30:00,24.86,25.07,24.86,25.03,180375.0,22.2788,22.467,22.2788,22.4311,180375.0
2014-11-07 11:00:00,25.03,25.05,24.97,25.04,69468.75,22.4311,22.4491,22.3774,22.4401,69468.75
2014-11-07 11:30:00,25.04,25.04,25.0,25.03,10481.25,22.4401,22.4401,22.4042,22.4311,10481.25
2014-11-07 12:00:00,25.03,25.03,24.99,25.02,9993.75,22.4311,22.4311,22.3953,22.4222,9993.75
2014-11-07 12:30:00,25.01,25.02,24.98,24.98,10481.25,22.4132,22.4222,22.3863,22.3863,10481.25
2014-11-07 13:00:00,25.01,25.04,25.01,25.03,24375.0,22.4132,22.4401,22.4132,22.4311,24375.0
2014-11-07 13:30:00,25.03,25.03,24.98,24.98,19012.5,22.4311,22.4311,22.3863,22.3863,19012.5
2014-11-07 14:00:00,24.98,24.98,24.88,24.88,31200.0,22.3863,22.3863,22.2967,22.2967,31200.0
2014-11-07 14:30:00,24.88,24.94,24.88,24.89,9750.0,22.2967,22.3505,22.2967,22.3057,9750.0
2014-11-07 15:00:00,24.89,25.01,24.89,24.94,21693.75,22.3057,22.4132,22.3057,22.3505,21693.75
2014-11-07 15:30:00,24.94,24.98,24.87,24.87,55331.25,22.3505,22.3863,22.2877,22.2877,55331.25
2014-11-10 09:30:00,25.13,25.17,24.99,25.01,55331.25,22.5207,22.5566,22.3953,22.4132,55331.25
2014-11-10 10:00:00,25.06,25.13,25.0,25.06,28762.5,22.458,22.5207,22.4042,22.458,28762.5
2014-11-10 10:30:00,25.06,25.2,25.06,25.11,18037.5,22.458,22.5835,22.458,22.5028,18037.5
2014-11-10 11:00:00,25.11,25.21,25.09,25.19,19012.5,22.5028,22.5924,22.4849,22.5745,19012.5
2014-11-10 11:30:00,25.21,25.21,25.14,25.16,16087.5,22.5924,22.5924,22.5297,22.5476,16087.5
2014-11-10 12:00:00,25.17,25.22,25.1,25.1,128943.75,22.5566,22.6014,22.4939,22.4939,128943.75
2014-11-10 12:30:00,25.12,25.15,25.03,25.06,17306.25,22.5118,22.5387,22.4311,22.458,17306.25
2014-11-10 13:00:00,25.07,25.15,25.06,25.12,11943.75,22.467,22.5387,22.458,22.5118,11943.75
2014-11-10 13:30:00,25.15,25.2,25.13,25.16,30225.0,22.5387,22.5835,22.5207,22.5476,30225.0
2014-11-10 14:00:00,25.19,25.25,25.17,25.22,11943.75,22.5745,22.6283,22.5566,22.6014,11943.75
2014-11-10 14:30:00,25.25,25.37,25.21,25.31,32175.0,22.6283,22.7358,22.5924,22.6821,32175.0
2014-11-10 15:00:00,25.31,25.36,25.27,25.29,11212.5,22.6821,22.7269,22.6462,22.6641,11212.5
2014-11-10 15:30:00,25.32,25.38,25.28,25.31,85556.25,22.691,22.7448,22.6552,22.6821,85556.25
2014-11-11 09:30:00,25.41,25.6,25.41,25.46,80437.5,22.7717,22.9419,22.7717,22.8165,80437.5
2014-11-11 10:00:00,25.51,25.64,25.49,25.57,68493.75,22.8613,22.9778,22.8434,22.9151,68493.75
2014-11-11 10:30:00,25.58,25.58,25.42,25.53,80437.5,22.924,22.924,22.7806,22.8792,80437.5
2014-11-11 11:00:00,25.5,25.61,25.47,25.48,105056.25,22.8523,22.9509,22.8254,22.8344,105056.25
2014-11-11 11:30:00,25.49,25.55,25.44,25.53,39000.0,22.8434,22.8971,22.7986,22.8792,39000.0
2014-11-11 12:00:00,25.51,25.56,25.51,25.56,55818.75,22.8613,22.9061,22.8613,22.9061,55818.75
2014-11-11 12:30:00,25.54,25.58,25.51,25.55,37050.0,22.8882,22.924,22.8613,22.8971,37050.0
2014-11-11 13:00:00,25.56,25.57,25.52,25.56,53381.25,22.9061,22.9151,22.8703,22.9061,53381.25
2014-11-11 13:30:00,25.57,25.57,25.51,25.57,101400.0,22.9151,22.9151,22.8613,22.9151,101400.0
2014-11-11 14:00:00,25.57,25.57,25.54,25.56,28031.25,22.9151,22.9151,22.8882,22.9061,28031.25
2014-11-11 14:30:00,25.55,25.59,25.55,25.59,51918.75,22.8971,22.933,22.8971,22.933,51918.75
2014-11-11 15:00:00,25.58,25.6,25.55,25.56,29006.25,22.924,22.9419,22.8971,22.9061,29006.25
2014-11-11 15:30:00,25.55,25.59,25.53,25.56,89700.0,22.8971,22.933,22.8792,22.9061,89700.0
2014-11-12 09:30:00,25.4,25.4,25.25,25.33,107006.25,22.7627,22.7627,22.6283,22.7,107006.25
2014-11-12 10:00:00,25.35,25.39,25.31,25.36,86287.5,22.7179,22.7537,22.6821,22.7269,86287.5
2014-11-12 10:30:00,25.36,25.42,25.34,25.36,97987.5,22.7269,22.7806,22.7089,22.7269,97987.5
2014-11-12 11:00:00,25.37,25.39,25.31,25.32,85068.75,22.7358,22.7537,22.6821,22.691,85068.75
2014-11-12 11:30:00,25.31,25.35,25.28,25.33,18525.0,22.6821,22.7179,22.6552,22.7,18525.0
2014-11-12 12:00:00,25.33,25.46,25.31,25.4,29250.0,22.7,22.8165,22.6821,22.7627,29250.0
2014-11-12 12:30:00,25.42,25.46,25.42,25.46,17793.75,22.7806,22.8165,22.7806,22.8165,17793.75
2014-11-12 13:00:00,25.49,25.51,25.46,25.49,42168.75,22.8434,22.8613,22.8165,22.8434,42168.75
2014-11-12 13:30:00,25.46,25.55,25.46,25.54,49237.5,22.8165,22.8971,22.8165,22.8882,49237.5
2014-11-12 14:00:00,25.54,25.66,25.52,25.64,58987.5,22.8882,22.9957,22.8703,22.9778,58987.5
2014-11-12 14:30:00,25.64,25.77,25.54,25.56,75562.5,22.9778,23.0943,22.8882,22.9061,75562.5
2014-11-12 15:00:00,25.61,25.61,25.54,25.58,46800.0,22.9509,22.9509,22.8882,22.924,46800.0
2014-11-12 15:30:00,25.58,25.6,25.49,25.52,98231.25,22.924,22.9419,22.8434,22.8703,98231.25
2014-11-13 09:30:00,25.35,25.42,25.26,25.37,71175.0,22.7179,22.7806,22.6372,22.7358,71175.0
2014-11-13 10:00:00,25.38,25.49,25.35,25.44,36318.75,22.7448,22.8434,22.7179,22.7986,36318.75
2014-11-13 10:30:00,25.42,25.48,25.41,25.42,27543.75,22.7806,22.8344,22.7717,22.7806,27543.75
2014-11-13 11:00:00,25.42,25.45,25.33,25.36,15600.0,22.7806,22.8075,22.7,22.7269,15600.0
2014-11-13 11:30:00,25.37,25.42,25.36,25.37,22912.5,22.7358,22.7806,22.7269,22.7358,22912.5
2014-11-13 12:00:00,25.36,25.46,25.36,25.46,29737.5,22.7269,22.8165,22.7269,22.8165,29737.5
2014-11-13 12:30:00,25.47,25.47,25.37,25.39,24375.0,22.8254,22.8254,22.7358,22.7537,24375.0
2014-11-13 13:00:00,25.39,25.44,25.23,25.26,49968.75,22.7537,22.7986,22.6104,22.6372,49968.75
2014-11-13 13:30:00,25.24,25.36,25.23,25.35,18768.75,22.6193,22.7269,22.6104,22.7179,18768.75
2014-11-13 14:00:00,25.28,25.35,25.27,25.31,15843.75,22.6552,22.7179,22.6462,22.6821,15843.75
2014-11-13 14:30:00,25.32,25.39,25.27,25.34,30956.25,22.691,22.7537,22.6462,22.7089,30956.25
2014-11-13 15:00:00,25.33,25.42,25.31,25.34,19256.25,22.7,22.7806,22.6821,22.7089,19256.25
2014-11-13 15:30:00,25.33,25.38,25.28,25.31,57037.5,22.7,22.7448,22.6552,22.6821,57037.5
2014-11-14 09:30:00,25.31,25.35,25.17,25.25,64837.5,22.6821,22.7179,22.5566,22.6283,64837.5
2014-11-14 10:00:00,25.25,25.35,25.23,25.23,43143.75,22.6283,22.7179,22.6104,22.6104,43143.75
2014-11-14 10:30:00,25.24,25.38,25.24,25.34,26325.0,22.6193,22.7448,22.6193,22.7089,26325.0
2014-11-14 11:00:00,25.37,25.37,25.32,25.32,9750.0,22.7358,22.7358,22.691,22.691,9750.0
2014-11-14 11:30:00,25.35,25.39,25.3,25.3,6581.25,22.7179,22.7537,22.6731,22.6731,6581.25
2014-11-14 12:00:00,25.3,25.3,25.25,25.28,9018.75,22.6731,22.6731,22.6283,22.6552,9018.75
2014-11-14 12:30:00,25.26,25.28,25.21,25.24,12187.5,22.6372,22.6552,22.5924,22.6193,12187.5
2014-11-14 13:00:00,25.23,25.26,25.19,25.2,40462.5,22.6104,22.6372,22.5745,22.5835,40462.5
2014-11-14 13:30:00,25.19,25.23,25.17,25.19,9262.5,22.5745,22.6104,22.5566,22.5745,9262.5
2014-11-14 14:00:00,25.2,25.25,25.19,25.21,13162.5,22.5835,22.6283,22.5745,22.5924,13162.5
2014-11-14 14:30:00,25.18,25.23,25.18,25.21,5362.5,22.5656,22.6104,22.5656,22.5924,5362.5
2014-11-14 15:00:00,25.22,25.23,25.21,25.23,5606.25,22.6014,22.6104,22.5924,22.6104,5606.25
2014-11-14 15:30:00,25.21,25.23,25.18,25.2,30468.75,22.5924,22.6104,22.5656,22.5835,30468.75
2014-11-17 09:30:00,25.37,25.43,25.17,25.21,28762.5,22.7358,22.7896,22.5566,22.5924,28762.5
2014-11-17 10:00:00,25.24,25.36,25.21,25.3,50700.0,22.6193,22.7269,22.5924,22.6731,50700.0
2014-11-17 10:30:00,25.33,25.33,25.2,25.29,43631.25,22.7,22.7,22.5835,22.6641,43631.25
2014-11-17 11:00:00,25.31,25.31,25.25,25.29,60937.5,22.6821,22.6821,22.6283,22.6641,60937.5
2014-11-17 11:30:00,25.27,25.27,25.15,25.2,23643.75,22.6462,22.6462,22.5387,22.5835,23643.75
2014-11-17 12:00:00,25.21,25.25,25.19,25.22,21937.5,22.5924,22.6283,22.5745,22.6014,21937.5
2014-11-17 12:30:00,25.23,25.29,25.22,25.29,13406.25,22.6104,22.6641,22.6014,22.6641,13406.25
2014-11-17 13:00:00,25.28,25.29,25.24,25.24,8287.5,22.6552,22.6641,22.6193,22.6193,8287.5
2014-11-17 13:30:00,25.24,25.24,25.2,25.24,12187.5,22.6193,22.6193,22.5835,22.6193,12187.5
2014-11-17 14:00:00,25.24,25.24,25.19,25.21,24131.25,22.6193,22.6193,22.5745,22.5924,24131.25
2014-11-17 14:30:00,25.21,25.22,25.17,25.18,20475.0,22.5924,22.6014,22.5566,22.5656,20475.0
2014-11-17 15:00:00,25.18,25.21,25.14,25.17,41925.0,22.5656,22.5924,22.5297,22.5566,41925.0
2014-11-17 15:30:00,25.16,25.18,25.12,25.16,63131.25,22.5476,22.5656,22.5118,22.5476,63131.25
2014-11-18 09:30:00,25.16,25.47,25.16,25.31,111393.75,22.5476,22.8254,22.5476,22.6821,111393.75
2014-11-18 10:00:00,25.34,25.39,25.27,25.33,31200.0,22.7089,22.7537,22.6462,22.7,31200.0
2014-11-18 10:30:00,25.32,25.39,25.26,25.31,35831.25,22.691,22.7537,22.6372,22.6821,35831.25
2014-11-18 11:00:00,25.34,25.4,25.28,25.4,37293.75,22.7089,22.7627,22.6552,22.7627,37293.75
2014-11-18 11:30:00,25.42,25.49,25.37,25.48,15112.5,22.7806,22.8434,22.7358,22.8344,15112.5
2014-11-18 12:00:00,25.48,25.48,25.41,25.42,8531.25,22.8344,22.8344,22.7717,22.7806,8531.25
2014-11-18 12:30:00,25.44,25.47,25.4,25.44,26568.75,22.7986,22.8254,22.7627,22.7986,26568.75
2014-11-18 13:00:00,25.46,25.46,25.42,25.42,13893.75,22.8165,22.8165,22.7806,22.7806,13893.75
2014-11-18 13:30:00,25.42,25.48,25.41,25.42,12675.0,22.7806,22.8344,22.7717,22.7806,12675.0
2014-11-18 14:00:00,25.43,25.5,25.41,25.42,11700.0,22.7896,22.8523,22.7717,22.7806,11700.0
2014-11-18 14:30:00,25.43,25.44,25.4,25.42,16575.0,22.7896,22.7986,22.7627,22.7806,16575.0
2014-11-18 15:00:00,25.43,25.44,25.39,25.39,21693.75,22.7896,22.7986,22.7537,22.7537,21693.75
2014-11-18 15:30:00,25.39,25.49,25.37,25.42,63618.75,22.7537,22.8434,22.7358,22.7806,63618.75
2014-11-19 09:30:00,25.53,25.67,25.36,25.45,123581.25,22.8792,23.0047,22.7269,22.8075,123581.25
2014-11-19 10:00:00,25.45,25.46,25.33,25.37,58987.5,22.8075,22.8165,22.7,22.7358,58987.5
2014-11-19 10:30:00,25.43,25.43,25.36,25.39,50700.0,22.7896,22.7896,22.7269,22.7537,50700.0
2014-11-19 11:00:00,25.39,25.41,25.36,25.4,41437.5,22.7537,22.7717,22.7269,22.7627,41437.5
2014-11-19 11:30:00,25.42,25.49,25.36,25.45,68006.25,22.7806,22.8434,22.7269,22.8075,68006.25
2014-11-19 12:00:00,25.44,25.53,25.44,25.52,32662.5,22.7986,22.8792,22.7986,22.8703,32662.5
2014-11-19 12:30:00,25.52,25.55,25.44,25.52,16818.75,22.8703,22.8971,22.7986,22.8703,16818.75
2014-11-19 13:00:00,25.51,25.55,25.49,25.5,14137.5,22.8613,22.8971,22.8434,22.8523,14137.5
2014-11-19 13:30:00,25.48,25.49,25.45,25.46,5850.0,22.8344,22.8434,22.8075,22.8165,5850.0
2014-11-19 14:00:00,25.5,25.55,25.44,25.46,14625.0,22.8523,22.8971,22.7986,22.8165,14625.0
2014-11-19 14:30:00,25.46,25.49,25.43,25.46,4387.5,22.8165,22.8434,22.7896,22.8165,4387.5
2014-11-19 15:00:00,25.47,25.48,25.43,25.43,13650.0,22.8254,22.8344,22.7896,22.7896,13650.0
2014-11-19 15:30:00,25.43,25.46,25.43,25.46,93112.5,22.7896,22.8165,22.7896,22.8165,93112.5
2014-11-20 09:30:00,25.28,25.6,25.26,25.41,76781.25,22.6552,22.9419,22.6372,22.7717,76781.25
2014-11-20 10:00:00,25.39,25.5,25.37,25.49,36318.75,22.7537,22.8523,22.7358,22.8434,36318.75
2014-11-20 10:30:00,25.49,25.55,25.43,25.53,48506.25,22.8434,22.8971,22.7896,22.8792,48506.25
2014-11-20 11:00:00,25.53,25.54,25.46,25.5,51675.0,22.8792,22.8882,22.8165,22.8523,51675.0
2014-11-20 11:30:00,25.52,25.6,25.49,25.55,35343.75,22.8703,22.9419,22.8434,22.8971,35343.75
2014-11-20 12:00:00,25.55,25.59,25.51,25.58,12431.25,22.8971,22.933,22.8613,22.924,12431.25
2014-11-20 12:30:00,25.54,25.62,25.53,25.62,11456.25,22.8882,22.9599,22.8792,22.9599,11456.25
2014-11-20 13:00:00,25.6,25.62,25.54,25.6,30225.0,22.9419,22.9599,22.8882,22.9419,30225.0
2014-11-20 13:30:00,25.6,25.6,25.53,25.56,11943.75,22.9419,22.9419,22.8792,22.9061,11943.75
2014-11-20 14:00:00,25.56,25.67,25.53,25.57,129675.0,22.9061,23.0047,22.8792,22.9151,129675.0
2014-11-20 14:30:00,25.56,25.6,25.56,25.56,21937.5,22.9061,22.9419,22.9061,22.9061,21937.5
2014-11-20 15:00:00,25.56,25.59,25.53,25.58,52893.75,22.9061,22.933,22.8792,22.924,52893.75
2014-11-20 15:30:00,25.58,25.63,25.48,25.58,108468.75,22.924,22.9688,22.8344,22.924,108468.75
2014-11-21 09:30:00,25.3,25.31,25.19,25.25,114318.75,22.6731,22.6821,22.5745,22.6283,114318.75
2014-11-21 10:00:00,25.24,25.29,25.21,25.29,133818.75,22.6193,22.6641,22.5924,22.6641,133818.75
2014-11-21 10:30:00,25.27,25.28,25.19,25.23,104568.75,22.6462,22.6552,22.5745,22.6104,104568.75
2014-11-21 11:00:00,25.24,25.34,25.21,25.22,175743.75,22.6193,22.7089,22.5924,22.6014,175743.75
2014-11-21 11:30:00,25.23,25.4,25.22,25.38,20962.5,22.6104,22.7627,22.6014,22.7448,20962.5
2014-11-21 12:00:00,25.37,25.41,25.28,25.41,7068.75,22.7358,22.7717,22.6552,22.7717,7068.75
2014-11-21 12:30:00,25.37,25.39,25.29,25.29,2681.25,22.7358,22.7537,22.6641,22.6641,2681.25
2014-11-21 13:00:00,25.28,25.34,25.27,25.3,9506.25,22.6552,22.7089,22.6462,22.6731,9506.25
2014-11-21 13:30:00,25.29,25.35,25.28,25.34,18768.75,22.6641,22.7179,22.6552,22.7089,18768.75
2014-11-21 14:00:00,25.33,25.37,25.28,25.37,10968.75,22.7,22.7358,22.6552,22.7358,10968.75
2014-11-21 14:30:00,25.33,25.38,25.31,25.38,14625.0,22.7,22.7448,22.6821,22.7448,14625.0
2014-11-21 15:00:00,25.36,25.41,25.34,25.35,21206.25,22.7269,22.7717,22.7089,22.7179,21206.25
2014-11-21 15:30:00,25.37,25.37,25.27,25.32,46068.75,22.7358,22.7358,22.6462,22.691,46068.75
2014-11-24 09:30:00,25.46,25.6,25.39,25.52,84581.25,22.8165,22.9419,22.7537,22.8703,84581.25
2014-11-24 10:00:00,25.54,25.59,25.49,25.53,42168.75,22.8882,22.933,22.8434,22.8792,42168.75
2014-11-24 10:30:00,25.52,25.59,25.5,25.51,12918.75,22.8703,22.933,22.8523,22.8613,12918.75
2014-11-24 11:00:00,25.5,25.55,25.5,25.55,20962.5,22.8523,22.8971,22.8523,22.8971,20962.5
2014-11-24 11:30:00,25.57,25.6,25.53,25.58,25106.25,22.9151,22.9419,22.8792,22.924,25106.25
2014-11-24 12:00:00,25.61,25.69,25.56,25.56,33150.0,22.9509,23.0226,22.9061,22.9061,33150.0
2014-11-24 12:30:00,25.55,25.62,25.5,25.57,49481.25,22.8971,22.9599,22.8523,22.9151,49481.25
2014-11-24 13:00:00,25.59,25.6,25.55,25.55,18037.5,22.933,22.9419,22.8971,22.8971,18037.5
2014-11-24 13:30:00,25.55,25.57,25.51,25.54,11212.5,22.8971,22.9151,22.8613,22.8882,11212.5
2014-11-24 14:00:00,25.54,25.61,25.52,25.53,16575.0,22.8882,22.9509,22.8703,22.8792,16575.0
2014-11-24 14:30:00,25.53,25.63,25.53,25.58,34856.25,22.8792,22.9688,22.8792,22.924,34856.25
2014-11-24 15:00:00,25.6,25.64,25.55,25.57,16818.75,22.9419,22.9778,22.8971,22.9151,16818.75
2014-11-24 15:30:00,25.57,25.6,25.55,25.58,138937.5,22.9151,22.9419,22.8971,22.924,138937.5
2014-11-25 09:30:00,25.93,26.13,25.93,26.02,76293.75,23.2377,23.4169,23.2377,23.3183,76293.75
2014-11-25 10:00:00,26.02,26.02,25.92,25.95,671775.0,23.3183,23.3183,23.2287,23.2556,671775.0
2014-11-25 10:30:00,25.95,25.99,25.78,25.87,66787.5,23.2556,23.2915,23.1033,23.1839,66787.5
2014-11-25 11:00:00,25.86,26.0,25.83,25.83,57281.25,23.1749,23.3004,23.1481,23.1481,57281.25
2014-11-25 11:30:00,25.85,25.96,25.81,25.91,19256.25,23.166,23.2646,23.1301,23.2198,19256.25
2014-11-25 12:00:00,25.92,26.1,25.9,26.07,30956.25,23.2287,23.39,23.2108,23.3631,30956.25
2014-11-25 12:30:00,26.09,26.11,25.98,26.0,30712.5,23.3811,23.399,23.2825,23.3004,30712.5
2014-11-25 13:00:00,26.02,26.08,25.94,25.94,44362.5,23.3183,23.3721,23.2466,23.2466,44362.5
2014-11-25 13:30:00,25.92,26.05,25.91,26.01,17550.0,23.2287,23.3452,23.2198,23.3094,17550.0
2014-11-25 14:00:00,26.01,26.01,25.92,25.97,128943.75,23.3094,23.3094,23.2287,23.2735,128943.75
2014-11-25 14:30:00,25.99,25.99,25.88,25.88,14137.5,23.2915,23.2915,23.1929,23.1929,14137.5
2014-11-25 15:00:00,25.9,25.91,25.81,25.91,17306.25,23.2108,23.2198,23.1301,23.2198,17306.25
2014-11-25 15:30:00,25.89,25.9,25.78,25.83,39243.75,23.2018,23.2108,23.1033,23.1481,39243.75
2014-11-26 09:30:00,25.94,25.94,25.71,25.71,56550.0,23.2466,23.2466,23.0405,23.0405,56550.0
2014-11-26 10:00:00,25.74,25.75,25.7,25.73,25106.25,23.0674,23.0764,23.0316,23.0584,25106.25
2014-11-26 10:30:00,25.73,25.74,25.7,25.71,13893.75,23.0584,23.0674,23.0316,23.0405,13893.75
2014-11-26 11:00:00,25.72,25.76,25.58,25.58,99206.25,23.0495,23.0853,22.924,22.924,99206.25
2014-11-26 11:30:00,25.58,25.68,25.55,25.65,15112.5,22.924,23.0136,22.8971,22.9868,15112.5
2014-11-26 12:00:00,25.65,25.71,25.53,25.61,10237.5,22.9868,23.0405,22.8792,22.9509,10237.5
2014-11-26 12:30:00,25.64,25.73,25.61,25.71,8043.75,22.9778,23.0584,22.9509,23.0405,8043.75
2014-11-26 13:00:00,25.68,25.72,25.66,25.66,6581.25,23.0136,23.0495,22.9957,22.9957,6581.25
2014-11-26 13:30:00,25.68,25.72,25.62,25.69,23156.25,23.0136,23.0495,22.9599,23.0226,23156.25
2014-11-26 14:00:00,25.66,25.7,25.62,25.67,10237.5,22.9957,23.0316,22.9599,23.0047,10237.5
2014-11-26 14:30:00,25.67,25.72,25.65,25.66,16575.0,23.0047,23.0495,22.9868,22.9957,16575.0
2014-11-26 15:00:00,25.69,25.71,25.62,25.67,18281.25,23.0226,23.0405,22.9599,23.0047,18281.25
2014-11-26 15:30:00,25.67,25.74,25.64,25.74,68250.0,23.0047,23.0674,22.9778,23.0674,68250.0
2014-11-28 09:30:00,26.04,26.25,26.02,26.14,230100.0,23.3363,23.5245,23.3183,23.4259,230100.0
2014-11-28 10:00:00,26.14,26.15,25.95,25.97,82875.0,23.4259,23.4348,23.2556,23.2735,82875.0
2014-11-28 10:30:00,25.92,25.96,25.84,25.85,49968.75,23.2287,23.2646,23.157,23.166,49968.75
2014-11-28 11:00:00,25.85,25.98,25.68,25.87,117975.0,23.166,23.2825,23.0136,23.1839,117975.0
2014-11-28 11:30:00,25.89,26.09,25.84,26.07,115781.25,23.2018,23.3811,23.157,23.3631,115781.25
2014-11-28 12:00:00,26.07,26.08,25.78,25.8,130406.25,23.3631,23.3721,23.1033,23.1212,130406.25
2014-11-28 12:30:00,25.79,25.93,25.75,25.75,46068.75,23.1122,23.2377,23.0764,23.0764,46068.75
2014-12-01 09:30:00,25.94,26.04,25.65,25.77,87993.75,23.2466,23.3363,22.9868,23.0943,87993.75
2014-12-01 10:00:00,25.77,25.84,25.62,25.65,41437.5,23.0943,23.157,22.9599,22.9868,41437.5
2014-12-01 10:30:00,25.66,25.67,25.53,25.57,18768.75,22.9957,23.0047,22.8792,22.9151,18768.75
2014-12-01 11:00:00,25.58,25.6,25.42,25.52,81656.25,22.924,22.9419,22.7806,22.8703,81656.25
2014-12-01 11:30:00,25.51,25.59,25.45,25.46,39243.75,22.8613,22.933,22.8075,22.8165,39243.75
2014-12-01 12:00:00,25.48,25.68,25.46,25.62,22425.0,22.8344,23.0136,22.8165,22.9599,22425.0
2014-12-01 12:30:00,25.62,25.67,25.51,25.62,38268.75,22.9599,23.0047,22.8613,22.9599,38268.75
2014-12-01 13:00:00,25.6,25.67,25.53,25.55,9993.75,22.9419,23.0047,22.8792,22.8971,9993.75
2014-12-01 13:30:00,25.57,25.61,25.48,25.5,16087.5,22.9151,22.9509,22.8344,22.8523,16087.5
2014-12-01 14:00:00,25.52,25.6,25.48,25.52,29006.25,22.8703,22.9419,22.8344,22.8703,29006.25
2014-12-01 14:30:00,25.53,25.56,25.51,25.53,14137.5,22.8792,22.9061,22.8613,22.8792,14137.5
2014-12-01 15:00:00,25.52,25.69,25.51,25.64,47287.5,22.8703,23.0226,22.8613,22.9778,47287.5
2014-12-01 15:30:00,25.64,25.64,25.55,25.6,62400.0,22.9778,22.9778,22.8971,22.9419,62400.0
2014-12-02 09:30:00,25.66,25.88,25.64,25.88,64350.0,22.9957,23.1929,22.9778,23.1929,64350.0
2014-12-02 10:00:00,25.85,25.92,25.79,25.82,95550.0,23.166,23.2287,23.1122,23.1391,95550.0
2014-12-02 10:30:00,25.81,25.87,25.75,25.81,74100.0,23.1301,23.1839,23.0764,23.1301,74100.0
2014-12-02 11:00:00,25.86,25.88,25.76,25.76,88968.75,23.1749,23.1929,23.0853,23.0853,88968.75
2014-12-02 11:30:00,25.79,25.83,25.69,25.76,19256.25,23.1122,23.1481,23.0226,23.0853,19256.25
2014-12-02 12:00:00,25.76,25.78,25.64,25.73,19743.75,23.0853,23.1033,22.9778,23.0584,19743.75
2014-12-02 12:30:00,25.74,25.8,25.61,25.73,224006.25,23.0674,23.1212,22.9509,23.0584,224006.25
2014-12-02 13:00:00,25.75,25.78,25.69,25.71,67031.25,23.0764,23.1033,23.0226,23.0405,67031.25
2014-12-02 13:30:00,25.71,25.74,25.68,25.72,11943.75,23.0405,23.0674,23.0136,23.0495,11943.75
2014-12-02 14:00:00,25.73,25.73,25.64,25.69,9506.25,23.0584,23.0584,22.9778,23.0226,9506.25
2014-12-02 14:30:00,25.7,25.74,25.68,25.72,14625.0,23.0316,23.0674,23.0136,23.0495,14625.0
2014-12-02 15:00:00,25.72,25.73,25.69,25.71,21450.0,23.0495,23.0584,23.0226,23.0405,21450.0
2014-12-02 15:30:00,25.7,25.73,25.66,25.69,38268.75,23.0316,23.0584,22.9957,23.0226,38268.75
2014-12-03 09:30:00,25.63,25.83,25.63,25.76,519918.75,22.9688,23.1481,22.9688,23.0853,519918.75
2014-12-03 10:00:00,25.76,25.91,25.74,25.86,84337.5,23.0853,23.2198,23.0674,23.1749,84337.5
2014-12-03 10:30:00,25.86,25.88,25.78,25.78,53625.0,23.1749,23.1929,23.1033,23.1033,53625.0
2014-12-03 11:00:00,25.8,25.96,25.74,25.94,78487.5,23.1212,23.2646,23.0674,23.2466,78487.5
2014-12-03 11:30:00,25.97,26.02,25.9,25.94,116512.5,23.2735,23.3183,23.2108,23.2466,116512.5
2014-12-03 12:00:00,25.89,25.93,25.89,25.91,41193.75,23.2018,23.2377,23.2018,23.2198,41193.75
2014-12-03 12:30:00,25.92,26.14,25.91,26.01,60450.0,23.2287,23.4259,23.2198,23.3094,60450.0
2014-12-03 13:00:00,26.0,26.12,25.97,25.98,16818.75,23.3004,23.408,23.2735,23.2825,16818.75
2014-12-03 13:30:00,26.01,26.01,25.9,26.0,4387.5,23.3094,23.3094,23.2108,23.3004,4387.5
2014-12-03 14:00:00,26.02,26.09,26.0,26.08,27056.25,23.3183,23.3811,23.3004,23.3721,27056.25
2014-12-03 14:30:00,26.07,26.09,26.02,26.07,130406.25,23.3631,23.3811,23.3183,23.3631,130406.25
2014-12-03 15:00:00,26.06,26.08,25.97,26.01,19256.25,23.3542,23.3721,23.2735,23.3094,19256.25
2014-12-03 15:30:00,26.05,26.12,26.01,26.07,39000.0,23.3452,23.408,23.3094,23.3631,39000.0
2014-12-04 09:30:00,28.23,28.68,28.06,28.18,250818.75,25.2989,25.7021,25.1465,25.2541,250818.75
2014-12-04 10:00:00,28.16,28.23,27.91,28.06,124068.75,25.2361,25.2989,25.0121,25.1465,124068.75
2014-12-04 10:30:00,28.07,28.08,27.87,27.87,212306.25,25.1555,25.1644,24.9763,24.9763,212306.25
2014-12-04 11:00:00,27.88,27.93,27.81,27.89,170137.5,24.9852,25.03,24.9225,24.9942,170137.5
2014-12-04 11:30:00,27.89,27.95,27.86,27.92,23156.25,24.9942,25.0479,24.9673,25.0211,23156.25
2014-12-04 12:00:00,27.92,27.96,27.88,27.89,43875.0,25.0211,25.0569,24.9852,24.9942,43875.0
2014-12-04 12:30:00,27.9,28.09,27.89,28.04,527231.25,25.0031,25.1734,24.9942,25.1286,527231.25
2014-12-04 13:00:00,28.01,28.09,27.98,28.09,7800.0,25.1017,25.1734,25.0748,25.1734,7800.0
2014-12-04 13:30:00,28.08,28.11,28.03,28.03,15843.75,25.1644,25.1913,25.1196,25.1196,15843.75
2014-12-04 14:00:00,28.02,28.08,28.0,28.04,10481.25,25.1107,25.1644,25.0928,25.1286,10481.25
2014-12-04 14:30:00,28.05,28.05,27.92,27.96,15600.0,25.1376,25.1376,25.0211,25.0569,15600.0
2014-12-04 15:00:00,27.98,28.0,27.9,27.9,10481.25,25.0748,25.0928,25.0031,25.0031,10481.25
2014-12-04 15:30:00,27.9,27.96,27.88,27.95,61181.25,25.0031,25.0569,24.9852,25.0479,61181.25
2014-12-05 09:30:00,28.24,28.29,28.11,28.11,39975.0,25.3078,25.3526,25.1913,25.1913,39975.0
2014-12-05 10:00:00,28.11,28.19,28.07,28.13,103593.75,25.1913,25.263,25.1555,25.2093,103593.75
2014-12-05 10:30:00,28.13,28.32,28.1,28.22,454350.0,25.2093,25.3795,25.1824,25.2899,454350.0
2014-12-05 11:00:00,28.23,28.32,28.17,28.25,160875.0,25.2989,25.3795,25.2451,25.3168,160875.0
2014-12-05 11:30:00,28.29,28.3,28.16,28.16,10237.5,25.3526,25.3616,25.2361,25.2361,10237.5
2014-12-05 12:00:00,28.15,28.19,27.95,28.0,204750.0,25.2272,25.263,25.0479,25.0928,204750.0
2014-12-05 12:30:00,27.96,27.98,27.69,27.79,36562.5,25.0569,25.0748,24.8149,24.9046,36562.5
2014-12-05 13:00:00,27.82,27.83,27.75,27.8,12187.5,24.9314,24.9404,24.8687,24.9135,12187.5
2014-12-05 13:30:00,27.76,27.81,27.75,27.76,5850.0,24.8777,24.9225,24.8687,24.8777,5850.0
2014-12-05 14:00:00,27.75,27.88,27.75,27.83,6825.0,24.8687,24.9852,24.8687,24.9404,6825.0
2014-12-05 14:30:00,27.83,27.86,27.75,27.81,13650.0,24.9404,24.9673,24.8687,24.9225,13650.0
2014-12-05 15:00:00,27.84,27.88,27.79,27.84,15600.0,24.9494,24.9852,24.9046,24.9494,15600.0
2014-12-05 15:30:00,27.82,27.95,27.82,27.9,56062.5,24.9314,25.0479,24.9314,25.0031,56062.5
2014-12-08 09:30:00,28.06,28.21,28.06,28.13,114562.5,25.1465,25.2809,25.1465,25.2093,114562.5
2014-12-08 10:00:00,28.15,28.21,28.12,28.16,86287.5,25.2272,25.2809,25.2003,25.2361,86287.5
2014-12-08 10:30:00,28.17,28.21,28.12,28.16,22668.75,25.2451,25.2809,25.2003,25.2361,22668.75
2014-12-08 11:00:00,28.15,28.24,28.14,28.17,68981.25,25.2272,25.3078,25.2182,25.2451,68981.25
2014-12-08 11:30:00,28.21,28.29,28.14,28.27,46312.5,25.2809,25.3526,25.2182,25.3347,46312.5
2014-12-08 12:00:00,28.27,28.31,28.11,28.27,29981.25,25.3347,25.3706,25.1913,25.3347,29981.25
2014-12-08 12:30:00,28.27,28.29,28.21,28.27,40218.75,25.3347,25.3526,25.2809,25.3347,40218.75
2014-12-08 13:00:00,28.28,28.39,28.26,28.33,99206.25,25.3437,25.4423,25.3258,25.3885,99206.25
2014-12-08 13:30:00,28.33,28.35,28.21,28.29,41193.75,25.3885,25.4064,25.2809,25.3526,41193.75
2014-12-08 14:00:00,28.25,28.33,28.18,28.27,42900.0,25.3168,25.3885,25.2541,25.3347,42900.0
2014-12-08 14:30:00,28.27,28.43,28.24,28.39,84581.25,25.3347,25.4781,25.3078,25.4423,84581.25
2014-12-08 15:00:00,28.41,28.53,28.34,28.43,56550.0,25.4602,25.5677,25.3975,25.4781,56550.0
2014-12-08 15:30:00,28.43,28.53,28.27,28.34,134793.75,25.4781,25.5677,25.3347,25.3975,134793.75
2014-12-09 09:30:00,28.02,28.02,27.66,27.78,53381.25,25.1107,25.1107,24.7881,24.8956,53381.25
2014-12-09 10:00:00,27.84,27.91,27.57,27.81,78487.5,24.9494,25.0121,24.7074,24.9225,78487.5
2014-12-09 10:30:00,27.79,27.86,27.69,27.82,57768.75,24.9046,24.9673,24.8149,24.9314,57768.75
2014-12-09 11:00:00,27.82,27.85,27.76,27.78,54843.75,24.9314,24.9583,24.8777,24.8956,54843.75
2014-12-09 11:30:00,27.76,27.79,27.59,27.65,20962.5,24.8777,24.9046,24.7253,24.7791,20962.5
2014-12-09 12:00:00,27.66,27.73,27.61,27.68,25350.0,24.7881,24.8508,24.7432,24.806,25350.0
2014-12-09 12:30:00,27.68,27.71,27.61,27.63,35831.25,24.806,24.8329,24.7432,24.7612,35831.25
2014-12-09 13:00:00,27.63,27.7,27.63,27.7,22425.0,24.7612,24.8239,24.7612,24.8239,22425.0
2014-12-09 13:30:00,27.7,27.76,27.69,27.74,26812.5,24.8239,24.8777,24.8149,24.8597,26812.5
2014-12-09 14:00:00,27.71,27.73,27.64,27.7,16575.0,24.8329,24.8508,24.7701,24.8239,16575.0
2014-12-09 14:30:00,27.69,27.69,27.56,27.56,11943.75,24.8149,24.8149,24.6984,24.6984,11943.75
2014-12-09 15:00:00,27.59,27.68,27.52,27.58,29981.25,24.7253,24.806,24.6626,24.7164,29981.25
2014-12-09 15:30:00,27.58,27.71,27.58,27.62,85800.0,24.7164,24.8329,24.7164,24.7522,85800.0
2014-12-10 09:30:00,27.84,28.08,27.7,27.79,146006.25,24.9494,25.1644,24.8239,24.9046,146006.25
2014-12-10 10:00:00,27.82,27.82,27.73,27.8,32418.75,24.9314,24.9314,24.8508,24.9135,32418.75
2014-12-10 10:30:00,27.79,27.83,27.73,27.82,9506.25,24.9046,24.9404,24.8508,24.9314,9506.25
2014-12-10 11:00:00,27.82,27.84,27.73,27.8,78731.25,24.9314,24.9494,24.8508,24.9135,78731.25
2014-12-10 11:30:00,27.77,27.82,27.7,27.75,9506.25,24.8866,24.9314,24.8239,24.8687,9506.25
2014-12-10 12:00:00,27.73,27.81,27.72,27.77,9506.25,24.8508,24.9225,24.8418,24.8866,9506.25
2014-12-10 12:30:00,27.75,27.79,27.74,27.79,9018.75,24.8687,24.9046,24.8597,24.9046,9018.75
2014-12-10 13:00:00,27.78,27.84,27.74,27.81,26081.25,24.8956,24.9494,24.8597,24.9225,26081.25
2014-12-10 13:30:00,27.82,27.82,27.73,27.74,26812.5,24.9314,24.9314,24.8508,24.8597,26812.5
2014-12-10 14:00:00,27.74,27.76,27.6,27.61,11700.0,24.8597,24.8777,24.7343,24.7432,11700.0
2014-12-10 14:30:00,27.59,27.62,27.58,27.59,13650.0,24.7253,24.7522,24.7164,24.7253,13650.0
2014-12-10 15:00:00,27.59,27.64,27.59,27.59,11943.75,24.7253,24.7701,24.7253,24.7253,11943.75
2014-12-10 15:30:00,27.59,27.61,27.52,27.57,64837.5,24.7253,24.7432,24.6626,24.7074,64837.5
2014-12-11 09:30:00,28.19,28.35,28.13,28.14,151612.5,25.263,25.4064,25.2093,25.2182,151612.5
2014-12-11 10:00:00,28.18,28.22,28.14,28.2,78487.5,25.2541,25.2899,25.2182,25.272,78487.5
2014-12-11 10:30:00,28.21,28.21,28.12,28.19,28762.5,25.2809,25.2809,25.2003,25.263,28762.5
2014-12-11 11:00:00,28.18,28.27,28.16,28.25,17793.75,25.2541,25.3347,25.2361,25.3168,17793.75
2014-12-11 11:30:00,28.23,28.31,28.18,28.19,39487.5,25.2989,25.3706,25.2541,25.263,39487.5
2014-12-11 12:00:00,28.2,28.26,28.18,28.24,15600.0,25.272,25.3258,25.2541,25.3078,15600.0
2014-12-11 12:30:00,28.23,28.26,28.21,28.23,11700.0,25.2989,25.3258,25.2809,25.2989,11700.0
2014-12-11 13:00:00,28.21,28.22,28.11,28.13,21450.0,25.2809,25.2899,25.1913,25.2093,21450.0
2014-12-11 13:30:00,28.16,28.25,28.15,28.21,33393.75,25.2361,25.3168,25.2272,25.2809,33393.75
2014-12-11 14:00:00,28.26,28.26,28.16,28.21,103593.75,25.3258,25.3258,25.2361,25.2809,103593.75
2014-12-11 14:30:00,28.21,28.23,28.13,28.17,29006.25,25.2809,25.2989,25.2093,25.2451,29006.25
2014-12-11 15:00:00,28.16,28.31,28.16,28.18,83118.75,25.2361,25.3706,25.2361,25.2541,83118.75
2014-12-11 15:30:00,28.16,28.22,28.14,28.17,105056.25,25.2361,25.2899,25.2182,25.2451,105056.25
2014-12-12 09:30:00,28.57,28.57,28.21,28.25,103837.5,25.6036,25.6036,25.2809,25.3168,103837.5
2014-12-12 10:00:00,28.25,28.43,28.21,28.32,113100.0,25.3168,25.4781,25.2809,25.3795,113100.0
2014-12-12 10:30:00,28.33,28.37,28.27,28.29,77512.5,25.3885,25.4243,25.3347,25.3526,77512.5
2014-12-12 11:00:00,28.31,28.4,28.21,28.24,99450.0,25.3706,25.4512,25.2809,25.3078,99450.0
2014-12-12 11:30:00,28.24,28.25,28.04,28.06,37537.5,25.3078,25.3168,25.1286,25.1465,37537.5
2014-12-12 12:00:00,28.01,28.03,27.94,27.99,15600.0,25.1017,25.1196,25.039,25.0838,15600.0
2014-12-12 12:30:00,27.97,28.02,27.96,28.02,17793.75,25.0659,25.1107,25.0569,25.1107,17793.75
2014-12-12 13:00:00,27.97,28.2,27.96,28.19,121875.0,25.0659,25.272,25.0569,25.263,121875.0
2014-12-12 13:30:00,28.17,28.23,28.13,28.21,12675.0,25.2451,25.2989,25.2093,25.2809,12675.0
2014-12-12 14:00:00,28.18,28.2,28.02,28.05,17550.0,25.2541,25.272,25.1107,25.1376,17550.0
2014-12-12 14:30:00,28.05,28.12,28.03,28.12,21693.75,25.1376,25.2003,25.1196,25.2003,21693.75
2014-12-12 15:00:00,28.11,28.15,28.01,28.01,18037.5,25.1913,25.2272,25.1017,25.1017,18037.5
2014-12-12 15:30:00,28.05,28.06,27.92,28.0,53625.0,25.1376,25.1465,25.0211,25.0928,53625.0
2014-12-15 09:30:00,27.74,27.91,27.63,27.91,42168.75,24.8597,25.0121,24.7612,25.0121,42168.75
2014-12-15 10:00:00,27.91,27.91,27.75,27.79,30468.75,25.0121,25.0121,24.8687,24.9046,30468.75
2014-12-15 10:30:00,27.75,27.78,27.59,27.63,26812.5,24.8687,24.8956,24.7253,24.7612,26812.5
2014-12-15 11:00:00,27.59,27.63,27.58,27.59,92868.75,24.7253,24.7612,24.7164,24.7253,92868.75
2014-12-15 11:30:00,27.59,27.64,27.59,27.6,55331.25,24.7253,24.7701,24.7253,24.7343,55331.25
2014-12-15 12:00:00,27.59,27.71,27.59,27.71,8531.25,24.7253,24.8329,24.7253,24.8329,8531.25
2014-12-15 12:30:00,27.71,27.73,27.63,27.7,20718.75,24.8329,24.8508,24.7612,24.8239,20718.75
2014-12-15 13:00:00,27.8,27.8,27.64,27.64,3900.0,24.9135,24.9135,24.7701,24.7701,3900.0
2014-12-15 13:30:00,27.62,27.72,27.62,27.7,2681.25,24.7522,24.8418,24.7522,24.8239,2681.25
2014-12-15 14:00:00,27.7,27.94,27.69,27.77,37537.5,24.8239,25.039,24.8149,24.8866,37537.5
2014-12-15 14:30:00,27.78,27.91,27.71,27.84,21693.75,24.8956,25.0121,24.8329,24.9494,21693.75
2014-12-15 15:00:00,27.84,27.89,27.76,27.8,24131.25,24.9494,24.9942,24.8777,24.9135,24131.25
2014-12-15 15:30:00,27.73,27.82,27.68,27.7,30468.75,24.8508,24.9314,24.806,24.8239,30468.75
2014-12-16 09:30:00,27.54,27.67,27.48,27.49,53625.0,24.6805,24.797,24.6267,24.6357,53625.0
2014-12-16 10:00:00,27.49,27.52,27.4,27.4,61425.0,24.6357,24.6626,24.5551,24.5551,61425.0
2014-12-16 10:30:00,27.39,27.57,27.38,27.57,39731.25,24.5461,24.7074,24.5371,24.7074,39731.25
2014-12-16 11:00:00,27.58,27.69,27.47,27.59,30712.5,24.7164,24.8149,24.6178,24.7253,30712.5
2014-12-16 11:30:00,27.61,27.77,27.59,27.77,13162.5,24.7432,24.8866,24.7253,24.8866,13162.5
2014-12-16 12:00:00,27.73,27.79,27.7,27.7,25350.0,24.8508,24.9046,24.8239,24.8239,25350.0
2014-12-16 12:30:00,27.7,27.78,27.6,27.66,17550.0,24.8239,24.8956,24.7343,24.7881,17550.0
2014-12-16 13:00:00,27.68,27.75,27.63,27.67,27056.25,24.806,24.8687,24.7612,24.797,27056.25
2014-12-16 13:30:00,27.71,27.97,27.68,27.89,31200.0,24.8329,25.0659,24.806,24.9942,31200.0
2014-12-16 14:00:00,27.91,27.93,27.79,27.86,39000.0,25.0121,25.03,24.9046,24.9673,39000.0
2014-12-16 14:30:00,27.86,27.89,27.78,27.78,29981.25,24.9673,24.9942,24.8956,24.8956,29981.25
2014-12-16 15:00:00,27.77,27.85,27.66,27.74,46556.25,24.8866,24.9583,24.7881,24.8597,46556.25
2014-12-16 15:30:00,27.77,27.84,27.49,27.59,98231.25,24.8866,24.9494,24.6357,24.7253,98231.25
2014-12-17 09:30:00,27.62,27.94,27.5,27.84,53381.25,24.7522,25.039,24.6447,24.9494,53381.25
2014-12-17 10:00:00,27.76,27.81,27.63,27.66,19743.75,24.8777,24.9225,24.7612,24.7881,19743.75
2014-12-17 10:30:00,27.68,27.75,27.51,27.53,178425.0,24.806,24.8687,24.6536,24.6716,178425.0
2014-12-17 11:00:00,27.56,27.64,27.51,27.54,57281.25,24.6984,24.7701,24.6536,24.6805,57281.25
2014-12-17 11:30:00,27.57,27.77,27.57,27.61,1092975.0,24.7074,24.8866,24.7074,24.7432,1092975.0
2014-12-17 12:00:00,27.62,27.68,27.54,27.61,18281.25,24.7522,24.806,24.6805,24.7432,18281.25
2014-12-17 12:30:00,27.61,27.63,27.43,27.5,14625.0,24.7432,24.7612,24.5819,24.6447,14625.0
2014-12-17 13:00:00,27.5,27.56,27.38,27.48,17550.0,24.6447,24.6984,24.5371,24.6267,17550.0
2014-12-17 13:30:00,27.49,27.68,27.49,27.63,54843.75,24.6357,24.806,24.6357,24.7612,54843.75
2014-12-17 14:00:00,27.63,27.75,27.58,27.7,80193.75,24.7612,24.8687,24.7164,24.8239,80193.75
2014-12-17 14:30:00,27.72,27.78,27.61,27.61,78243.75,24.8418,24.8956,24.7432,24.7432,78243.75
2014-12-17 15:00:00,27.62,27.77,27.58,27.62,49968.75,24.7522,24.8866,24.7164,24.7522,49968.75
2014-12-17 15:30:00,27.63,27.66,27.56,27.6,114562.5,24.7612,24.7881,24.6984,24.7343,114562.5
2014-12-18 09:30:00,27.98,27.98,27.57,27.71,116025.0,25.0748,25.0748,24.7074,24.8329,116025.0
2014-12-18 10:00:00,27.73,27.95,27.65,27.89,110906.25,24.8508,25.0479,24.7791,24.9942,110906.25
2014-12-18 10:30:00,27.89,28.05,27.86,28.03,38268.75,24.9942,25.1376,24.9673,25.1196,38268.75
2014-12-18 11:00:00,28.04,28.07,27.89,28.01,32906.25,25.1286,25.1555,24.9942,25.1017,32906.25
2014-12-18 11:30:00,27.99,27.99,27.77,27.84,13650.0,25.0838,25.0838,24.8866,24.9494,13650.0
2014-12-18 12:00:00,27.87,27.96,27.79,27.82,18525.0,24.9763,25.0569,24.9046,24.9314,18525.0
2014-12-18 12:30:00,27.84,27.95,27.8,27.85,10481.25,24.9494,25.0479,24.9135,24.9583,10481.25
2014-12-18 13:00:00,27.87,28.01,27.79,27.94,23400.0,24.9763,25.1017,24.9046,25.039,23400.0
2014-12-18 13:30:00,28.03,28.03,27.88,27.88,7800.0,25.1196,25.1196,24.9852,24.9852,7800.0
2014-12-18 14:00:00,27.87,27.98,27.87,27.91,18525.0,24.9763,25.0748,24.9763,25.0121,18525.0
2014-12-18 14:30:00,27.93,27.99,27.87,27.9,9506.25,25.03,25.0838,24.9763,25.0031,9506.25
2014-12-18 15:00:00,27.88,27.94,27.78,27.82,34125.0,24.9852,25.039,24.8956,24.9314,34125.0
2014-12-18 15:30:00,27.85,27.86,27.68,27.75,123337.5,24.9583,24.9673,24.806,24.8687,123337.5
2014-12-19 09:30:00,28.29,28.31,27.88,27.94,127725.0,25.3526,25.3706,24.9852,25.039,127725.0
2014-12-19 10:00:00,27.91,28.23,27.91,28.09,60693.75,25.0121,25.2989,25.0121,25.1734,60693.75
2014-12-19 10:30:00,28.12,28.2,28.01,28.07,161606.25,25.2003,25.272,25.1017,25.1555,161606.25
2014-12-19 11:00:00,28.16,28.16,27.77,27.91,48993.75,25.2361,25.2361,24.8866,25.0121,48993.75
2014-12-19 11:30:00,27.83,28.04,27.79,28.04,28518.75,24.9404,25.1286,24.9046,25.1286,28518.75
2014-12-19 12:00:00,28.04,28.11,28.01,28.1,7800.0,25.1286,25.1913,25.1017,25.1824,7800.0
2014-12-19 12:30:00,28.09,28.09,28.02,28.07,5606.25,25.1734,25.1734,25.1107,25.1555,5606.25
2014-12-19 13:00:00,28.06,28.11,28.04,28.11,13650.0,25.1465,25.1913,25.1286,25.1913,13650.0
2014-12-19 13:30:00,28.1,28.15,28.05,28.09,15843.75,25.1824,25.2272,25.1376,25.1734,15843.75
2014-12-19 14:00:00,28.16,28.19,28.05,28.06,16331.25,25.2361,25.263,25.1376,25.1465,16331.25
2014-12-19 14:30:00,27.99,28.07,27.92,28.02,60693.75,25.0838,25.1555,25.0211,25.1107,60693.75
2014-12-19 15:00:00,28.05,28.15,28.04,28.15,32662.5,25.1376,25.2272,25.1286,25.2272,32662.5
2014-12-19 15:30:00,28.11,28.22,27.99,28.17,166725.0,25.1913,25.2899,25.0838,25.2451,166725.0
2014-12-22 09:30:00,27.89,28.2,27.81,28.2,68737.5,24.9942,25.272,24.9225,25.272,68737.5
2014-12-22 10:00:00,28.16,28.19,28.07,28.18,21937.5,25.2361,25.263,25.1555,25.2541,21937.5
2014-12-22 10:30:00,28.19,28.24,28.08,28.14,31443.75,25.263,25.3078,25.1644,25.2182,31443.75
2014-12-22 11:00:00,28.14,28.16,28.07,28.09,29493.75,25.2182,25.2361,25.1555,25.1734,29493.75
2014-12-22 11:30:00,28.09,28.1,27.92,27.92,9018.75,25.1734,25.1824,25.0211,25.0211,9018.75
2014-12-22 12:00:00,27.9,27.95,27.89,27.92,9262.5,25.0031,25.0479,24.9942,25.0211,9262.5
2014-12-22 12:30:00,27.95,28.0,27.89,27.91,49968.75,25.0479,25.0928,24.9942,25.0121,49968.75
2014-12-22 13:00:00,27.91,27.94,27.88,27.88,16818.75,25.0121,25.039,24.9852,24.9852,16818.75
2014-12-22 13:30:00,27.89,27.98,27.86,27.9,43387.5,24.9942,25.0748,24.9673,25.0031,43387.5
2014-12-22 14:00:00,27.9,27.9,27.82,27.87,14868.75,25.0031,25.0031,24.9314,24.9763,14868.75
2014-12-22 14:30:00,27.89,27.92,27.89,27.91,11943.75,24.9942,25.0211,24.9942,25.0121,11943.75
2014-12-22 15:00:00,27.91,28.04,27.91,27.97,8043.75,25.0121,25.1286,25.0121,25.0659,8043.75
2014-12-22 15:30:00,27.98,27.98,27.89,27.94,20718.75,25.0748,25.0748,24.9942,25.039,20718.75
2014-12-23 09:30:00,27.95,28.09,27.9,28.0,32906.25,25.0479,25.1734,25.0031,25.0928,32906.25
2014-12-23 10:00:00,27.99,28.02,27.93,27.96,13893.75,25.0838,25.1107,25.03,25.0569,13893.75
2014-12-23 10:30:00,27.95,28.08,27.92,28.0,15356.25,25.0479,25.1644,25.0211,25.0928,15356.25
2014-12-23 11:00:00,28.0,28.06,27.97,27.97,5850.0,25.0928,25.1465,25.0659,25.0659,5850.0
2014-12-23 11:30:00,27.98,28.0,27.89,27.97,11212.5,25.0748,25.0928,24.9942,25.0659,11212.5
2014-12-23 12:00:00,27.94,28.08,27.91,28.0,20475.0,25.039,25.1644,25.0121,25.0928,20475.0
2014-12-23 12:30:00,27.99,28.15,27.96,28.11,10481.25,25.0838,25.2272,25.0569,25.1913,10481.25
2014-12-23 13:00:00,28.11,28.14,27.92,27.98,23156.25,25.1913,25.2182,25.0211,25.0748,23156.25
2014-12-23 13:30:00,27.99,28.1,27.99,28.07,31687.5,25.0838,25.1824,25.0838,25.1555,31687.5
2014-12-23 14:00:00,28.07,28.14,28.01,28.09,13650.0,25.1555,25.2182,25.1017,25.1734,13650.0
2014-12-23 14:30:00,28.11,28.14,28.08,28.1,9993.75,25.1913,25.2182,25.1644,25.1824,9993.75
2014-12-23 15:00:00,28.13,28.17,28.09,28.09,28031.25,25.2093,25.2451,25.1734,25.1734,28031.25
2014-12-23 15:30:00,28.09,28.12,28.03,28.11,38268.75,25.1734,25.2003,25.1196,25.1913,38268.75
2014-12-24 09:30:00,28.12,28.16,28.06,28.13,22425.0,25.2003,25.2361,25.1465,25.2093,22425.0
2014-12-24 10:00:00,28.15,28.3,28.06,28.25,25837.5,25.2272,25.3616,25.1465,25.3168,25837.5
2014-12-24 10:30:00,28.24,28.3,28.22,28.22,29006.25,25.3078,25.3616,25.2899,25.2899,29006.25
2014-12-24 11:00:00,28.22,28.26,28.17,28.17,8043.75,25.2899,25.3258,25.2451,25.2451,8043.75
2014-12-24 11:30:00,28.21,28.23,28.18,28.21,15843.75,25.2809,25.2989,25.2541,25.2809,15843.75
2014-12-24 12:00:00,28.21,28.29,28.16,28.18,46800.0,25.2809,25.3526,25.2361,25.2541,46800.0
2014-12-24 12:30:00,28.19,28.25,28.14,28.15,63131.25,25.263,25.3168,25.2182,25.2272,63131.25
2014-12-26 09:30:00,28.39,28.39,28.05,28.05,521868.75,25.4423,25.4423,25.1376,25.1376,521868.75
2014-12-26 10:00:00,28.05,28.25,28.04,28.23,14137.5,25.1376,25.3168,25.1286,25.2989,14137.5
2014-12-26 10:30:00,28.25,28.35,28.22,28.35,17550.0,25.3168,25.4064,25.2899,25.4064,17550.0
2014-12-26 11:00:00,28.36,28.41,28.36,28.41,18768.75,25.4154,25.4602,25.4154,25.4602,18768.75
2014-12-26 11:30:00,28.41,28.41,28.37,28.37,10968.75,25.4602,25.4602,25.4243,25.4243,10968.75
2014-12-26 12:00:00,28.38,28.43,28.38,28.42,5118.75,25.4333,25.4781,25.4333,25.4691,5118.75
2014-12-26 12:30:00,28.43,28.5,28.43,28.5,13650.0,25.4781,25.5408,25.4781,25.5408,13650.0
2014-12-26 13:00:00,28.5,28.62,28.49,28.62,22668.75,25.5408,25.6484,25.5319,25.6484,22668.75
2014-12-26 13:30:00,28.65,28.65,28.61,28.64,22912.5,25.6753,25.6753,25.6394,25.6663,22912.5
2014-12-26 14:00:00,28.65,28.7,28.57,28.67,19256.25,25.6753,25.7201,25.6036,25.6932,19256.25
2014-12-26 14:30:00,28.7,28.7,28.64,28.66,15356.25,25.7201,25.7201,25.6663,25.6842,15356.25
2014-12-26 15:00:00,28.67,28.68,28.63,28.65,9018.75,25.6932,25.7021,25.6573,25.6753,9018.75
2014-12-26 15:30:00,28.66,28.66,28.54,28.61,44850.0,25.6842,25.6842,25.5767,25.6394,44850.0
2014-12-29 09:30:00,28.57,28.67,28.44,28.53,80437.5,25.6036,25.6932,25.4871,25.5677,80437.5
2014-12-29 10:00:00,28.54,28.58,28.48,28.48,46556.25,25.5767,25.6125,25.5229,25.5229,46556.25
2014-12-29 10:30:00,28.49,28.63,28.44,28.6,30225.0,25.5319,25.6573,25.4871,25.6305,30225.0
2014-12-29 11:00:00,28.58,28.79,28.55,28.79,46068.75,25.6125,25.8007,25.5856,25.8007,46068.75
2014-12-29 11:30:00,28.82,28.87,28.8,28.83,17306.25,25.8276,25.8724,25.8097,25.8366,17306.25
2014-12-29 12:00:00,28.82,29.06,28.82,28.96,33637.5,25.8276,26.0427,25.8276,25.9531,33637.5
2014-12-29 12:30:00,28.92,29.09,28.89,28.99,30956.25,25.9172,26.0696,25.8903,25.98,30956.25
2014-12-29 13:00:00,28.97,29.08,28.97,29.07,15843.75,25.962,26.0606,25.962,26.0517,15843.75
2014-12-29 13:30:00,29.07,29.12,29.01,29.12,25106.25,26.0517,26.0965,25.9979,26.0965,25106.25
2014-12-29 14:00:00,29.1,29.1,28.98,29.0,35587.5,26.0785,26.0785,25.971,25.9889,35587.5
2014-12-29 14:30:00,29.0,29.13,28.98,29.13,75075.0,25.9889,26.1054,25.971,26.1054,75075.0
2014-12-29 15:00:00,29.09,29.17,29.09,29.15,16331.25,26.0696,26.1413,26.0696,26.1233,16331.25
2014-12-29 15:30:00,29.14,29.21,29.05,29.07,94575.0,26.1144,26.1771,26.0337,26.0517,94575.0
2014-12-30 09:30:00,29.11,29.23,28.85,29.03,119681.25,26.0875,26.195,25.8545,26.0158,119681.25
2014-12-30 10:00:00,29.03,29.09,28.94,28.98,51675.0,26.0158,26.0696,25.9352,25.971,51675.0
2014-12-30 10:30:00,29.03,29.1,28.98,29.09,27300.0,26.0158,26.0785,25.971,26.0696,27300.0
2014-12-30 11:00:00,29.07,29.28,29.07,29.14,53868.75,26.0517,26.2398,26.0517,26.1144,53868.75
2014-12-30 11:30:00,29.14,29.24,29.14,29.19,7800.0,26.1144,26.204,26.1144,26.1592,7800.0
2014-12-30 12:00:00,29.22,29.24,29.12,29.14,30468.75,26.1861,26.204,26.0965,26.1144,30468.75
2014-12-30 12:30:00,29.11,29.17,29.11,29.12,9262.5,26.0875,26.1413,26.0875,26.0965,9262.5
2014-12-30 13:00:00,29.16,29.2,29.04,29.04,4875.0,26.1323,26.1682,26.0248,26.0248,4875.0
2014-12-30 13:30:00,29.05,29.07,28.97,29.02,14137.5,26.0337,26.0517,25.962,26.0068,14137.5
2014-12-30 14:00:00,29.01,29.13,29.01,29.11,8287.5,25.9979,26.1054,25.9979,26.0875,8287.5
2014-12-30 14:30:00,29.11,29.21,29.1,29.15,14137.5,26.0875,26.1771,26.0785,26.1233,14137.5
2014-12-30 15:00:00,29.15,29.21,29.13,29.18,12675.0,26.1233,26.1771,26.1054,26.1502,12675.0
2014-12-30 15:30:00,29.18,29.21,29.05,29.05,110175.0,26.1502,26.1771,26.0337,26.0337,110175.0
2014-12-31 09:30:00,29.25,29.45,29.21,29.34,47287.5,26.213,26.3922,26.1771,26.2936,47287.5
2014-12-31 10:00:00,29.32,29.34,29.28,29.3,15600.0,26.2757,26.2936,26.2398,26.2578,15600.0
2014-12-31 10:30:00,29.3,29.41,29.23,29.41,9506.25,26.2578,26.3564,26.195,26.3564,9506.25
2014-12-31 11:00:00,29.42,29.45,29.37,29.4,10968.75,26.3653,26.3922,26.3205,26.3474,10968.75
2014-12-31 11:30:00,29.38,29.42,29.35,29.42,9018.75,26.3295,26.3653,26.3026,26.3653,9018.75
2014-12-31 12:00:00,29.41,29.43,29.3,29.3,11700.0,26.3564,26.3743,26.2578,26.2578,11700.0
2014-12-31 12:30:00,29.33,29.4,29.33,29.38,8531.25,26.2847,26.3474,26.2847,26.3295,8531.25
2014-12-31 13:00:00,29.39,29.4,29.32,29.33,6581.25,26.3384,26.3474,26.2757,26.2847,6581.25
2014-12-31 13:30:00,29.32,29.4,29.3,29.35,12431.25,26.2757,26.3474,26.2578,26.3026,12431.25
2014-12-31 14:00:00,29.34,29.37,29.29,29.32,12187.5,26.2936,26.3205,26.2488,26.2757,12187.5
2014-12-31 14:30:00,29.32,29.33,29.21,29.25,18281.25,26.2757,26.2847,26.1771,26.213,18281.25
2014-12-31 15:00:00,29.25,29.28,29.17,29.24,32175.0,26.213,26.2398,26.1413,26.204,32175.0
2014-12-31 15:30:00,29.24,29.28,29.2,29.25,38756.25,26.204,26.2398,26.1682,26.213,38756.25
2015-01-02 09:30:00,29.05,29.1,28.7,28.75,97987.5,26.0337,26.0785,25.7201,25.7649,97987.5
2015-01-02 10:00:00,28.75,28.83,28.73,28.75,18525.0,25.7649,25.8366,25.747,25.7649,18525.0
2015-01-02 10:30:00,28.74,28.75,28.64,28.67,40218.75,25.7559,25.7649,25.6663,25.6932,40218.75
2015-01-02 11:00:00,28.64,28.66,28.55,28.59,53381.25,25.6663,25.6842,25.5856,25.6215,53381.25
2015-01-02 11:30:00,28.59,28.59,28.43,28.52,24618.75,25.6215,25.6215,25.4781,25.5588,24618.75
2015-01-02 12:00:00,28.54,28.64,28.54,28.62,8287.5,25.5767,25.6663,25.5767,25.6484,8287.5
2015-01-02 12:30:00,28.6,28.68,28.59,28.62,17306.25,25.6305,25.7021,25.6215,25.6484,17306.25
2015-01-02 13:00:00,28.6,28.66,28.6,28.61,14381.25,25.6305,25.6842,25.6305,25.6394,14381.25
2015-01-02 13:30:00,28.62,28.67,28.6,28.67,10237.5,25.6484,25.6932,25.6305,25.6932,10237.5
2015-01-02 14:00:00,28.66,28.69,28.63,28.63,27543.75,25.6842,25.7111,25.6573,25.6573,27543.75
2015-01-02 14:30:00,28.62,28.63,28.59,28.59,20475.0,25.6484,25.6573,25.6215,25.6215,20475.0
2015-01-02 15:00:00,28.59,28.7,28.59,28.64,37781.25,25.6215,25.7201,25.6215,25.6663,37781.25
2015-01-02 15:30:00,28.63,28.72,28.58,28.69,196218.75,25.6573,25.738,25.6125,25.7111,196218.75
2015-01-05 09:30:00,28.63,28.71,28.56,28.58,83118.75,25.6573,25.729,25.5946,25.6125,83118.75
2015-01-05 10:00:00,28.59,28.63,28.56,28.59,91650.0,25.6215,25.6573,25.5946,25.6215,91650.0
2015-01-05 10:30:00,28.6,28.61,28.48,28.48,114562.5,25.6305,25.6394,25.5229,25.5229,114562.5
2015-01-05 11:00:00,28.48,28.51,28.43,28.51,37537.5,25.5229,25.5498,25.4781,25.5498,37537.5
2015-01-05 11:30:00,28.5,28.54,28.44,28.45,18281.25,25.5408,25.5767,25.4871,25.496,18281.25
2015-01-05 12:00:00,28.47,28.51,28.45,28.47,20962.5,25.514,25.5498,25.496,25.514,20962.5
2015-01-05 12:30:00,28.44,28.48,28.35,28.39,34856.25,25.4871,25.5229,25.4064,25.4423,34856.25
2015-01-05 13:00:00,28.4,28.45,28.39,28.42,36318.75,25.4512,25.496,25.4423,25.4691,36318.75
2015-01-05 13:30:00,28.45,28.52,28.42,28.49,38756.25,25.496,25.5588,25.4691,25.5319,38756.25
2015-01-05 14:00:00,28.5,28.53,28.43,28.43,120900.0,25.5408,25.5677,25.4781,25.4781,120900.0
2015-01-05 14:30:00,28.42,28.49,28.39,28.42,134793.75,25.4691,25.5319,25.4423,25.4691,134793.75
2015-01-05 15:00:00,28.41,28.45,28.41,28.43,23643.75,25.4602,25.496,25.4602,25.4781,23643.75
2015-01-05 15:30:00,28.4,28.45,28.37,28.39,107006.25,25.4512,25.496,25.4243,25.4423,107006.25
2015-01-06 09:30:00,28.02,28.02,27.77,27.82,168431.25,25.1107,25.1107,24.8866,24.9314,168431.25
2015-01-06 10:00:00,27.77,27.87,27.7,27.74,94087.5,24.8866,24.9763,24.8239,24.8597,94087.5
2015-01-06 10:30:00,27.76,27.77,27.61,27.65,70931.25,24.8777,24.8866,24.7432,24.7791,70931.25
2015-01-06 11:00:00,27.65,27.91,27.63,27.75,66543.75,24.7791,25.0121,24.7612,24.8687,66543.75
2015-01-06 11:30:00,27.75,27.75,27.59,27.6,155268.75,24.8687,24.8687,24.7253,24.7343,155268.75
2015-01-06 12:00:00,27.6,27.67,27.51,27.51,82631.25,24.7343,24.797,24.6536,24.6536,82631.25
2015-01-06 12:30:00,27.51,27.6,27.41,27.58,19743.75,24.6536,24.7343,24.564,24.7164,19743.75
2015-01-06 13:00:00,27.58,27.65,27.49,27.51,9750.0,24.7164,24.7791,24.6357,24.6536,9750.0
2015-01-06 13:30:00,27.5,27.58,27.46,27.52,11943.75,24.6447,24.7164,24.6088,24.6626,11943.75
2015-01-06 14:00:00,27.57,27.6,27.5,27.59,20231.25,24.7074,24.7343,24.6447,24.7253,20231.25
2015-01-06 14:30:00,27.59,27.74,27.57,27.74,12431.25,24.7253,24.8597,24.7074,24.8597,12431.25
2015-01-06 15:00:00,27.7,27.87,27.62,27.75,40706.25,24.8239,24.9763,24.7522,24.8687,40706.25
2015-01-06 15:30:00,27.75,27.89,27.64,27.86,158925.0,24.8687,24.9942,24.7701,24.9673,158925.0
2015-01-07 09:30:00,27.69,27.69,27.43,27.49,140400.0,24.8149,24.8149,24.5819,24.6357,140400.0
2015-01-07 10:00:00,27.5,27.59,27.45,27.53,63131.25,24.6447,24.7253,24.5999,24.6716,63131.25
2015-01-07 10:30:00,27.52,27.57,27.45,27.49,114806.25,24.6626,24.7074,24.5999,24.6357,114806.25
2015-01-07 11:00:00,27.49,27.53,27.14,27.19,89700.0,24.6357,24.6716,24.322,24.3669,89700.0
2015-01-07 11:30:00,27.25,27.54,27.24,27.43,34368.75,24.4206,24.6805,24.4117,24.5819,34368.75
2015-01-07 12:00:00,27.43,27.56,27.35,27.47,17062.5,24.5819,24.6984,24.5102,24.6178,17062.5
2015-01-07 12:30:00,27.5,27.57,27.43,27.5,31200.0,24.6447,24.7074,24.5819,24.6447,31200.0
2015-01-07 13:00:00,27.51,27.61,27.47,27.51,36318.75,24.6536,24.7432,24.6178,24.6536,36318.75
2015-01-07 13:30:00,27.51,27.57,27.43,27.43,44118.75,24.6536,24.7074,24.5819,24.5819,44118.75
2015-01-07 14:00:00,27.43,27.51,27.36,27.42,17793.75,24.5819,24.6536,24.5192,24.573,17793.75
2015-01-07 14:30:00,27.46,27.5,27.37,27.49,30468.75,24.6088,24.6447,24.5282,24.6357,30468.75
2015-01-07 15:00:00,27.49,27.6,27.47,27.51,113343.75,24.6357,24.7343,24.6178,24.6536,113343.75
2015-01-07 15:30:00,27.52,27.72,27.47,27.57,160875.0,24.6626,24.8418,24.6178,24.7074,160875.0
2015-01-08 09:30:00,26.94,27.02,26.8,27.01,146737.5,24.1428,24.2145,24.0173,24.2055,146737.5
2015-01-08 10:00:00,27.0,27.02,26.93,26.97,103837.5,24.1966,24.2145,24.1339,24.1697,103837.5
2015-01-08 10:30:00,26.94,26.95,26.87,26.89,112612.5,24.1428,24.1518,24.0801,24.098,112612.5
2015-01-08 11:00:00,26.9,26.93,26.72,26.74,88481.25,24.107,24.1339,23.9457,23.9636,88481.25
2015-01-08 11:30:00,26.74,26.86,26.72,26.82,26568.75,23.9636,24.0711,23.9457,24.0353,26568.75
2015-01-08 12:00:00,26.83,26.89,26.77,26.8,57037.5,24.0442,24.098,23.9905,24.0173,57037.5
2015-01-08 12:30:00,26.79,26.99,26.77,26.98,87506.25,24.0084,24.1876,23.9905,24.1787,87506.25
2015-01-08 13:00:00,26.97,26.97,26.88,26.88,31687.5,24.1697,24.1697,24.089,24.089,31687.5
2015-01-08 13:30:00,26.88,26.95,26.86,26.89,29250.0,24.089,24.1518,24.0711,24.098,29250.0
2015-01-08 14:00:00,26.89,26.99,26.87,26.94,42412.5,24.098,24.1876,24.0801,24.1428,42412.5
2015-01-08 14:30:00,26.95,27.02,26.92,26.99,51675.0,24.1518,24.2145,24.1249,24.1876,51675.0
2015-01-08 15:00:00,27.01,27.01,26.91,26.99,40950.0,24.2055,24.2055,24.1159,24.1876,40950.0
2015-01-08 15:30:00,27.02,27.06,26.97,27.04,149175.0,24.2145,24.2504,24.1697,24.2324,149175.0
2015-01-09 09:30:00,27.34,27.34,27.1,27.18,152100.0,24.5013,24.5013,24.2862,24.3579,152100.0
2015-01-09 10:00:00,27.22,27.22,27.16,27.17,43143.75,24.3937,24.3937,24.34,24.3489,43143.75
2015-01-09 10:30:00,27.18,27.22,27.13,27.22,78487.5,24.3579,24.3937,24.3131,24.3937,78487.5
2015-01-09 11:00:00,27.21,27.22,26.89,26.93,57525.0,24.3848,24.3937,24.098,24.1339,57525.0
2015-01-09 11:30:00,26.95,26.95,26.9,26.94,6581.25,24.1518,24.1518,24.107,24.1428,6581.25
2015-01-09 12:00:00,26.94,27.08,26.92,27.0,11212.5,24.1428,24.2683,24.1249,24.1966,11212.5
2015-01-09 12:30:00,27.0,27.02,26.91,26.95,19743.75,24.1966,24.2145,24.1159,24.1518,19743.75
2015-01-09 13:00:00,26.9,27.01,26.88,27.01,9262.5,24.107,24.2055,24.089,24.2055,9262.5
2015-01-09 13:30:00,26.99,27.07,26.96,26.96,28275.0,24.1876,24.2593,24.1607,24.1607,28275.0
2015-01-09 14:00:00,26.98,27.13,26.97,27.07,15112.5,24.1787,24.3131,24.1697,24.2593,15112.5
2015-01-09 14:30:00,27.06,27.09,26.98,27.02,25593.75,24.2504,24.2772,24.1787,24.2145,25593.75
2015-01-09 15:00:00,26.99,27.08,26.99,27.03,21206.25,24.1876,24.2683,24.1876,24.2235,21206.25
2015-01-09 15:30:00,27.02,27.13,26.98,27.09,119681.25,24.2145,24.3131,24.1787,24.2772,119681.25
2015-01-12 09:30:00,27.12,27.3,26.98,27.17,100181.25,24.3041,24.4654,24.1787,24.3489,100181.25
2015-01-12 10:00:00,27.17,27.33,27.04,27.06,60937.5,24.3489,24.4923,24.2324,24.2504,60937.5
2015-01-12 10:30:00,27.06,27.23,27.04,27.23,36562.5,24.2504,24.4027,24.2324,24.4027,36562.5
2015-01-12 11:00:00,27.25,27.39,27.23,27.34,46312.5,24.4206,24.5461,24.4027,24.5013,46312.5
2015-01-12 11:30:00,27.34,27.39,27.3,27.36,18525.0,24.5013,24.5461,24.4654,24.5192,18525.0
2015-01-12 12:00:00,27.38,27.54,27.36,27.53,24862.5,24.5371,24.6805,24.5192,24.6716,24862.5
2015-01-12 12:30:00,27.53,27.55,27.37,27.41,15843.75,24.6716,24.6895,24.5282,24.564,15843.75
2015-01-12 13:00:00,27.43,27.43,27.24,27.29,19743.75,24.5819,24.5819,24.4117,24.4565,19743.75
2015-01-12 13:30:00,27.29,27.38,27.25,27.26,14868.75,24.4565,24.5371,24.4206,24.4296,14868.75
2015-01-12 14:00:00,27.29,27.34,27.24,27.29,14868.75,24.4565,24.5013,24.4117,24.4565,14868.75
2015-01-12 14:30:00,27.27,27.34,27.22,27.31,20718.75,24.4385,24.5013,24.3937,24.4744,20718.75
2015-01-12 15:00:00,27.31,27.38,27.25,27.33,22668.75,24.4744,24.5371,24.4206,24.4923,22668.75
2015-01-12 15:30:00,27.3,27.35,27.23,27.29,52162.5,24.4654,24.5102,24.4027,24.4565,52162.5
2015-01-13 09:30:00,27.37,27.62,27.37,27.6,34612.5,24.5282,24.7522,24.5282,24.7343,34612.5
2015-01-13 10:00:00,27.61,27.67,27.53,27.66,15843.75,24.7432,24.797,24.6716,24.7881,15843.75
2015-01-13 10:30:00,27.67,27.75,27.64,27.68,16331.25,24.797,24.8687,24.7701,24.806,16331.25
2015-01-13 11:00:00,27.68,27.82,27.66,27.77,17306.25,24.806,24.9314,24.7881,24.8866,17306.25
2015-01-13 11:30:00,27.77,27.78,27.67,27.73,16087.5,24.8866,24.8956,24.797,24.8508,16087.5
2015-01-13 12:00:00,27.72,27.72,27.56,27.64,13162.5,24.8418,24.8418,24.6984,24.7701,13162.5
2015-01-13 12:30:00,27.63,27.63,27.53,27.62,7556.25,24.7612,24.7612,24.6716,24.7522,7556.25
2015-01-13 13:00:00,27.58,27.58,27.51,27.51,4387.5,24.7164,24.7164,24.6536,24.6536,4387.5
2015-01-13 13:30:00,27.53,27.53,27.33,27.36,19012.5,24.6716,24.6716,24.4923,24.5192,19012.5
2015-01-13 14:00:00,27.35,27.38,27.24,27.32,16818.75,24.5102,24.5371,24.4117,24.4834,16818.75
2015-01-13 14:30:00,27.33,27.45,27.25,27.3,117487.5,24.4923,24.5999,24.4206,24.4654,117487.5
2015-01-13 15:00:00,27.29,27.38,27.26,27.35,17062.5,24.4565,24.5371,24.4296,24.5102,17062.5
2015-01-13 15:30:00,27.29,27.34,27.23,27.3,38512.5,24.4565,24.5013,24.4027,24.4654,38512.5
2015-01-14 09:30:00,27.54,27.68,27.36,27.5,108225.0,24.6805,24.806,24.5192,24.6447,108225.0
2015-01-14 10:00:00,27.54,27.67,27.47,27.57,13406.25,24.6805,24.797,24.6178,24.7074,13406.25
2015-01-14 10:30:00,27.56,27.7,27.49,27.64,62400.0,24.6984,24.8239,24.6357,24.7701,62400.0
2015-01-14 11:00:00,27.62,27.72,27.56,27.72,29493.75,24.7522,24.8418,24.6984,24.8418,29493.75
2015-01-14 11:30:00,27.71,27.91,27.43,27.45,37293.75,24.8329,25.0121,24.5819,24.5999,37293.75
2015-01-14 12:00:00,27.44,27.46,27.38,27.38,12918.75,24.5909,24.6088,24.5371,24.5371,12918.75
2015-01-14 12:30:00,27.38,27.43,27.37,27.39,14868.75,24.5371,24.5819,24.5282,24.5461,14868.75
2015-01-14 13:00:00,27.38,27.38,27.29,27.31,13406.25,24.5371,24.5371,24.4565,24.4744,13406.25
2015-01-14 13:30:00,27.3,27.3,27.21,27.21,16331.25,24.4654,24.4654,24.3848,24.3848,16331.25
2015-01-14 14:00:00,27.21,27.27,27.21,27.27,3656.25,24.3848,24.4385,24.3848,24.4385,3656.25
2015-01-14 14:30:00,27.28,27.31,27.15,27.18,29250.0,24.4475,24.4744,24.331,24.3579,29250.0
2015-01-14 15:00:00,27.2,27.27,27.18,27.23,15112.5,24.3758,24.4385,24.3579,24.4027,15112.5
2015-01-14 15:30:00,27.27,27.31,27.22,27.25,27543.75,24.4385,24.4744,24.3937,24.4206,27543.75
2015-01-15 09:30:00,27.23,27.31,27.15,27.23,31687.5,24.4027,24.4744,24.331,24.4027,31687.5
2015-01-15 10:00:00,27.26,27.32,27.25,27.3,38025.0,24.4296,24.4834,24.4206,24.4654,38025.0
2015-01-15 10:30:00,27.31,27.34,27.3,27.3,30712.5,24.4744,24.5013,24.4654,24.4654,30712.5
2015-01-15 11:00:00,27.29,27.3,27.19,27.19,10725.0,24.4565,24.4654,24.3669,24.3669,10725.0
2015-01-15 11:30:00,27.16,27.29,27.16,27.25,12675.0,24.34,24.4565,24.34,24.4206,12675.0
2015-01-15 12:00:00,27.25,27.27,27.21,27.26,5606.25,24.4206,24.4385,24.3848,24.4296,5606.25
2015-01-15 12:30:00,27.21,27.23,27.15,27.19,8531.25,24.3848,24.4027,24.331,24.3669,8531.25
2015-01-15 13:00:00,27.2,27.24,27.16,27.18,22425.0,24.3758,24.4117,24.34,24.3579,22425.0
2015-01-15 13:30:00,27.17,27.2,27.05,27.19,23156.25,24.3489,24.3758,24.2414,24.3669,23156.25
2015-01-15 14:00:00,27.13,27.3,27.1,27.23,19012.5,24.3131,24.4654,24.2862,24.4027,19012.5
2015-01-15 14:30:00,27.23,27.38,27.23,27.35,23156.25,24.4027,24.5371,24.4027,24.5102,23156.25
2015-01-15 15:00:00,27.32,27.34,27.22,27.25,20475.0,24.4834,24.5013,24.3937,24.4206,20475.0
2015-01-15 15:30:00,27.24,27.3,27.21,27.25,37050.0,24.4117,24.4654,24.3848,24.4206,37050.0
2015-01-16 09:30:00,26.65,26.85,26.38,26.67,73612.5,23.8829,24.0622,23.641,23.9008,73612.5
2015-01-16 10:00:00,26.67,26.69,26.44,26.45,39731.25,23.9008,23.9188,23.6947,23.7037,39731.25
2015-01-16 10:30:00,26.45,26.45,26.18,26.28,33150.0,23.7037,23.7037,23.4617,23.5513,33150.0
2015-01-16 11:00:00,26.43,26.57,26.42,26.49,22425.0,23.6858,23.8112,23.6768,23.7395,22425.0
2015-01-16 11:30:00,26.52,26.52,26.4,26.45,10968.75,23.7664,23.7664,23.6589,23.7037,10968.75
2015-01-16 12:00:00,26.46,26.58,26.45,26.47,15112.5,23.7127,23.8202,23.7037,23.7216,15112.5
2015-01-16 12:30:00,26.44,26.54,26.42,26.52,14868.75,23.6947,23.7843,23.6768,23.7664,14868.75
2015-01-16 13:00:00,26.5,26.56,26.42,26.43,20231.25,23.7485,23.8023,23.6768,23.6858,20231.25
2015-01-16 13:30:00,26.42,26.46,26.36,26.41,8287.5,23.6768,23.7127,23.623,23.6678,8287.5
2015-01-16 14:00:00,26.45,26.47,26.39,26.39,10481.25,23.7037,23.7216,23.6499,23.6499,10481.25
2015-01-16 14:30:00,26.39,26.54,26.38,26.46,67031.25,23.6499,23.7843,23.641,23.7127,67031.25
2015-01-16 15:00:00,26.46,26.47,26.44,26.47,46556.25,23.7127,23.7216,23.6947,23.7216,46556.25
2015-01-16 15:30:00,26.47,26.62,26.46,26.56,76537.5,23.7216,23.856,23.7127,23.8023,76537.5
2015-01-20 09:30:00,27.41,27.79,27.29,27.44,103106.25,24.564,24.9046,24.4565,24.5909,103106.25
2015-01-20 10:00:00,27.44,27.55,27.41,27.48,275925.0,24.5909,24.6895,24.564,24.6267,275925.0
2015-01-20 10:30:00,27.48,27.57,27.45,27.57,71906.25,24.6267,24.7074,24.5999,24.7074,71906.25
2015-01-20 11:00:00,27.57,27.66,27.56,27.61,26081.25,24.7074,24.7881,24.6984,24.7432,26081.25
2015-01-20 11:30:00,27.61,27.63,27.48,27.57,22181.25,24.7432,24.7612,24.6267,24.7074,22181.25
2015-01-20 12:00:00,27.59,27.61,27.41,27.42,29006.25,24.7253,24.7432,24.564,24.573,29006.25
2015-01-20 12:30:00,27.45,27.61,27.35,27.54,21937.5,24.5999,24.7432,24.5102,24.6805,21937.5
2015-01-20 13:00:00,27.54,27.62,27.53,27.57,21693.75,24.6805,24.7522,24.6716,24.7074,21693.75
2015-01-20 13:30:00,27.57,27.62,27.43,27.44,25593.75,24.7074,24.7522,24.5819,24.5909,25593.75
2015-01-20 14:00:00,27.45,27.61,27.45,27.6,28275.0,24.5999,24.7432,24.5999,24.7343,28275.0
2015-01-20 14:30:00,27.58,27.61,27.46,27.57,43387.5,24.7164,24.7432,24.6088,24.7074,43387.5
2015-01-20 15:00:00,27.57,27.6,27.51,27.57,42900.0,24.7074,24.7343,24.6536,24.7074,42900.0
2015-01-20 15:30:00,27.58,27.68,27.54,27.67,42900.0,24.7164,24.806,24.6805,24.797,42900.0
2015-01-21 09:30:00,27.76,27.79,27.46,27.72,141131.25,24.8777,24.9046,24.6088,24.8418,141131.25
2015-01-21 10:00:00,27.7,27.74,27.58,27.6,156975.0,24.8239,24.8597,24.7164,24.7343,156975.0
2015-01-21 10:30:00,27.58,27.68,27.52,27.64,28275.0,24.7164,24.806,24.6626,24.7701,28275.0
2015-01-21 11:00:00,27.65,27.69,27.61,27.62,18281.25,24.7791,24.8149,24.7432,24.7522,18281.25
2015-01-21 11:30:00,27.63,27.64,27.5,27.62,14625.0,24.7612,24.7701,24.6447,24.7522,14625.0
2015-01-21 12:00:00,27.61,27.63,27.57,27.61,9993.75,24.7432,24.7612,24.7074,24.7432,9993.75
2015-01-21 12:30:00,27.6,27.65,27.52,27.61,20231.25,24.7343,24.7791,24.6626,24.7432,20231.25
2015-01-21 13:00:00,27.59,27.63,27.46,27.46,26081.25,24.7253,24.7612,24.6088,24.6088,26081.25
2015-01-21 13:30:00,27.47,27.47,27.44,27.44,10481.25,24.6178,24.6178,24.5909,24.5909,10481.25
2015-01-21 14:00:00,27.44,27.52,27.42,27.43,24618.75,24.5909,24.6626,24.573,24.5819,24618.75
2015-01-21 14:30:00,27.45,27.54,27.42,27.52,8775.0,24.5999,24.6805,24.573,24.6626,8775.0
2015-01-21 15:00:00,27.5,27.5,27.42,27.48,10725.0,24.6447,24.6447,24.573,24.6267,10725.0
2015-01-21 15:30:00,27.48,27.5,27.24,27.25,154293.75,24.6267,24.6447,24.4117,24.4206,154293.75
2015-01-22 09:30:00,27.4,27.49,27.36,27.4,146493.75,24.5551,24.6357,24.5192,24.5551,146493.75
2015-01-22 10:00:00,27.38,27.5,27.37,27.45,277875.0,24.5371,24.6447,24.5282,24.5999,277875.0
2015-01-22 10:30:00,27.45,27.49,27.39,27.45,228637.5,24.5999,24.6357,24.5461,24.5999,228637.5
2015-01-22 11:00:00,27.46,27.48,27.38,27.44,117243.75,24.6088,24.6267,24.5371,24.5909,117243.75
2015-01-22 11:30:00,27.41,27.41,27.21,27.26,35100.0,24.564,24.564,24.3848,24.4296,35100.0
2015-01-22 12:00:00,27.26,27.27,27.08,27.16,71906.25,24.4296,24.4385,24.2683,24.34,71906.25
2015-01-22 12:30:00,27.12,27.18,27.08,27.18,34612.5,24.3041,24.3579,24.2683,24.3579,34612.5
2015-01-22 13:00:00,27.23,27.41,27.23,27.38,50212.5,24.4027,24.564,24.4027,24.5371,50212.5
2015-01-22 13:30:00,27.38,27.39,27.34,27.36,16331.25,24.5371,24.5461,24.5013,24.5192,16331.25
2015-01-22 14:00:00,27.37,27.41,27.31,27.39,34368.75,24.5282,24.564,24.4744,24.5461,34368.75
2015-01-22 14:30:00,27.38,27.41,27.35,27.36,47775.0,24.5371,24.564,24.5102,24.5192,47775.0
2015-01-22 15:00:00,27.36,27.41,27.33,27.36,36562.5,24.5192,24.564,24.4923,24.5192,36562.5
2015-01-22 15:30:00,27.36,27.41,27.35,27.38,57037.5,24.5192,24.564,24.5102,24.5371,57037.5
2015-01-23 09:30:00,27.79,28.08,27.72,28.01,130650.0,24.9046,25.1644,24.8418,25.1017,130650.0
2015-01-23 10:00:00,27.98,28.0,27.84,27.98,64106.25,25.0748,25.0928,24.9494,25.0748,64106.25
2015-01-23 10:30:00,27.96,27.96,27.79,27.79,26081.25,25.0569,25.0569,24.9046,24.9046,26081.25
2015-01-23 11:00:00,27.85,27.94,27.78,27.94,44118.75,24.9583,25.039,24.8956,25.039,44118.75
2015-01-23 11:30:00,27.97,28.23,27.96,28.07,56062.5,25.0659,25.2989,25.0569,25.1555,56062.5
2015-01-23 12:00:00,28.07,28.14,27.96,28.07,9506.25,25.1555,25.2182,25.0569,25.1555,9506.25
2015-01-23 12:30:00,28.06,28.14,28.01,28.09,13893.75,25.1465,25.2182,25.1017,25.1734,13893.75
2015-01-23 13:00:00,28.1,28.17,28.08,28.15,127481.25,25.1824,25.2451,25.1644,25.2272,127481.25
2015-01-23 13:30:00,28.16,28.32,28.16,28.32,36075.0,25.2361,25.3795,25.2361,25.3795,36075.0
2015-01-23 14:00:00,28.28,28.39,28.28,28.33,23156.25,25.3437,25.4423,25.3437,25.3885,23156.25
2015-01-23 14:30:00,28.33,28.35,28.29,28.35,79462.5,25.3885,25.4064,25.3526,25.4064,79462.5
2015-01-23 15:00:00,28.35,28.38,28.33,28.37,19012.5,25.4064,25.4333,25.3885,25.4243,19012.5
2015-01-23 15:30:00,28.39,28.39,28.23,28.23,215962.5,25.4423,25.4423,25.2989,25.2989,215962.5
2015-01-26 09:30:00,28.3,28.3,27.91,27.91,84093.75,25.3616,25.3616,25.0121,25.0121,84093.75
2015-01-26 10:00:00,27.93,27.95,27.74,27.77,111881.25,25.03,25.0479,24.8597,24.8866,111881.25
2015-01-26 10:30:00,27.79,27.83,27.7,27.74,137475.0,24.9046,24.9404,24.8239,24.8597,137475.0
2015-01-26 11:00:00,27.7,27.9,27.7,27.8,118462.5,24.8239,25.0031,24.8239,24.9135,118462.5
2015-01-26 11:30:00,27.8,28.02,27.8,27.94,153806.25,24.9135,25.1107,24.9135,25.039,153806.25
2015-01-26 12:00:00,27.9,28.06,27.84,27.86,52162.5,25.0031,25.1465,24.9494,24.9673,52162.5
2015-01-26 12:30:00,27.87,27.93,27.85,27.89,55818.75,24.9763,25.03,24.9583,24.9942,55818.75
2015-01-26 13:00:00,27.89,27.93,27.86,27.91,50700.0,24.9942,25.03,24.9673,25.0121,50700.0
2015-01-26 13:30:00,27.91,27.91,27.85,27.9,52406.25,25.0121,25.0121,24.9583,25.0031,52406.25
2015-01-26 14:00:00,27.9,27.91,27.85,27.88,32418.75,25.0031,25.0121,24.9583,24.9852,32418.75
2015-01-26 14:30:00,27.89,27.98,27.88,27.95,50700.0,24.9942,25.0748,24.9852,25.0479,50700.0
2015-01-26 15:00:00,27.95,28.03,27.91,27.99,68737.5,25.0479,25.1196,25.0121,25.0838,68737.5
2015-01-26 15:30:00,27.98,27.99,27.89,27.95,232050.0,25.0748,25.0838,24.9942,25.0479,232050.0
2015-01-27 09:30:00,28.25,28.34,28.0,28.3,82387.5,25.3168,25.3975,25.0928,25.3616,82387.5
2015-01-27 10:00:00,28.3,28.32,28.19,28.21,58256.25,25.3616,25.3795,25.263,25.2809,58256.25
2015-01-27 10:30:00,28.21,28.38,28.18,28.38,78731.25,25.2809,25.4333,25.2541,25.4333,78731.25
2015-01-27 11:00:00,28.37,28.47,28.28,28.34,51187.5,25.4243,25.514,25.3437,25.3975,51187.5
2015-01-27 11:30:00,28.36,28.36,28.27,28.27,9750.0,25.4154,25.4154,25.3347,25.3347,9750.0
2015-01-27 12:00:00,28.23,28.23,28.14,28.18,15843.75,25.2989,25.2989,25.2182,25.2541,15843.75
2015-01-27 12:30:00,28.25,28.25,28.17,28.21,9750.0,25.3168,25.3168,25.2451,25.2809,9750.0
2015-01-27 13:00:00,28.21,28.27,28.17,28.23,73125.0,25.2809,25.3347,25.2451,25.2989,73125.0
2015-01-27 13:30:00,28.21,28.28,28.09,28.09,39243.75,25.2809,25.3437,25.1734,25.1734,39243.75
2015-01-27 14:00:00,28.1,28.18,28.1,28.14,36318.75,25.1824,25.2541,25.1824,25.2182,36318.75
2015-01-27 14:30:00,28.18,28.19,28.06,28.09,32418.75,25.2541,25.263,25.1465,25.1734,32418.75
2015-01-27 15:00:00,28.05,28.12,28.0,28.04,15600.0,25.1376,25.2003,25.0928,25.1286,15600.0
2015-01-27 15:30:00,28.08,28.22,27.98,28.02,96525.0,25.1644,25.2899,25.0748,25.1107,96525.0
2015-01-28 09:30:00,28.18,28.18,28.03,28.18,43631.25,25.2541,25.2541,25.1196,25.2541,43631.25
2015-01-28 10:00:00,28.17,28.32,28.12,28.16,128456.25,25.2451,25.3795,25.2003,25.2361,128456.25
2015-01-28 10:30:00,28.16,28.16,28.0,28.09,33393.75,25.2361,25.2361,25.0928,25.1734,33393.75
2015-01-28 11:00:00,28.11,28.15,28.03,28.07,7068.75,25.1913,25.2272,25.1196,25.1555,7068.75
2015-01-28 11:30:00,28.07,28.16,28.04,28.08,42412.5,25.1555,25.2361,25.1286,25.1644,42412.5
2015-01-28 12:00:00,28.11,28.14,28.04,28.12,4631.25,25.1913,25.2182,25.1286,25.2003,4631.25
2015-01-28 12:30:00,28.12,28.12,27.96,28.05,18281.25,25.2003,25.2003,25.0569,25.1376,18281.25
2015-01-28 13:00:00,27.98,28.01,27.93,27.95,505050.0,25.0748,25.1017,25.03,25.0479,505050.0
2015-01-28 13:30:00,27.95,28.07,27.91,28.07,8043.75,25.0479,25.1555,25.0121,25.1555,8043.75
2015-01-28 14:00:00,28.08,28.25,27.9,27.9,24618.75,25.1644,25.3168,25.0031,25.0031,24618.75
2015-01-28 14:30:00,27.9,27.95,27.82,27.9,7556.25,25.0031,25.0479,24.9314,25.0031,7556.25
2015-01-28 15:00:00,27.87,27.87,27.69,27.69,13162.5,24.9763,24.9763,24.8149,24.8149,13162.5
2015-01-28 15:30:00,27.69,27.7,27.45,27.63,79706.25,24.8149,24.8239,24.5999,24.7612,79706.25
2015-01-29 09:30:00,27.71,28.16,27.71,28.16,79706.25,24.8329,25.2361,24.8329,25.2361,79706.25
2015-01-29 10:00:00,28.16,28.24,27.98,28.24,32662.5,25.2361,25.3078,25.0748,25.3078,32662.5
2015-01-29 10:30:00,28.27,28.27,28.02,28.02,36318.75,25.3347,25.3347,25.1107,25.1107,36318.75
2015-01-29 11:00:00,28.04,28.13,27.91,27.98,60693.75,25.1286,25.2093,25.0121,25.0748,60693.75
2015-01-29 11:30:00,28.01,28.02,27.84,27.94,26812.5,25.1017,25.1107,24.9494,25.039,26812.5
2015-01-29 12:00:00,27.91,28.06,27.84,27.93,39975.0,25.0121,25.1465,24.9494,25.03,39975.0
2015-01-29 12:30:00,27.95,28.11,27.86,28.11,35831.25,25.0479,25.1913,24.9673,25.1913,35831.25
2015-01-29 13:00:00,28.14,28.23,27.94,28.17,28762.5,25.2182,25.2989,25.039,25.2451,28762.5
2015-01-29 13:30:00,28.16,28.21,28.05,28.1,43875.0,25.2361,25.2809,25.1376,25.1824,43875.0
2015-01-29 14:00:00,28.1,28.13,28.0,28.02,18768.75,25.1824,25.2093,25.0928,25.1107,18768.75
2015-01-29 14:30:00,28.02,28.18,28.0,28.0,22668.75,25.1107,25.2541,25.0928,25.0928,22668.75
2015-01-29 15:00:00,28.0,28.07,27.96,28.05,24618.75,25.0928,25.1555,25.0569,25.1376,24618.75
2015-01-29 15:30:00,28.05,28.11,27.95,28.0,102862.5,25.1376,25.1913,25.0479,25.0928,102862.5
2015-01-30 09:30:00,27.79,28.15,27.79,28.02,103593.75,24.9046,25.2272,24.9046,25.1107,103593.75
2015-01-30 10:00:00,28.0,28.07,27.86,27.92,78243.75,25.0928,25.1555,24.9673,25.0211,78243.75
2015-01-30 10:30:00,27.93,27.93,27.61,27.68,168431.25,25.03,25.03,24.7432,24.806,168431.25
2015-01-30 11:00:00,27.69,27.75,27.61,27.71,22425.0,24.8149,24.8687,24.7432,24.8329,22425.0
2015-01-30 11:30:00,27.7,27.71,27.49,27.61,25350.0,24.8239,24.8329,24.6357,24.7432,25350.0
2015-01-30 12:00:00,27.64,27.7,27.5,27.54,57281.25,24.7701,24.8239,24.6447,24.6805,57281.25
2015-01-30 12:30:00,27.54,27.57,27.34,27.55,32418.75,24.6805,24.7074,24.5013,24.6895,32418.75
2015-01-30 13:00:00,27.48,27.56,27.47,27.54,19012.5,24.6267,24.6984,24.6178,24.6805,19012.5
2015-01-30 13:30:00,27.52,27.58,27.45,27.58,32662.5,24.6626,24.7164,24.5999,24.7164,32662.5
2015-01-30 14:00:00,27.58,27.61,27.25,27.28,24375.0,24.7164,24.7432,24.4206,24.4475,24375.0
2015-01-30 14:30:00,27.29,27.4,26.9,27.14,41437.5,24.4565,24.5551,24.107,24.322,41437.5
2015-01-30 15:00:00,27.1,27.24,27.1,27.14,18037.5,24.2862,24.4117,24.2862,24.322,18037.5
2015-01-30 15:30:00,27.11,27.16,27.02,27.09,43143.75,24.2952,24.34,24.2145,24.2772,43143.75
2015-02-02 09:30:00,26.09,26.24,25.67,26.13,180131.25,23.3811,23.5155,23.0047,23.4169,180131.25
2015-02-02 10:00:00,26.1,26.28,25.9,25.97,39731.25,23.39,23.5513,23.2108,23.2735,39731.25
2015-02-02 10:30:00,25.95,26.03,25.88,25.98,39975.0,23.2556,23.3273,23.1929,23.2825,39975.0
2015-02-02 11:00:00,25.98,26.16,25.97,26.08,41681.25,23.2825,23.4438,23.2735,23.3721,41681.25
2015-02-02 11:30:00,26.06,26.15,26.06,26.13,30956.25,23.3542,23.4348,23.3542,23.4169,30956.25
2015-02-02 12:00:00,26.14,26.32,26.14,26.29,29737.5,23.4259,23.5872,23.4259,23.5603,29737.5
2015-02-02 12:30:00,26.3,26.37,26.29,26.36,31443.75,23.5693,23.632,23.5603,23.623,31443.75
2015-02-02 13:00:00,26.38,26.39,26.31,26.38,26568.75,23.641,23.6499,23.5782,23.641,26568.75
2015-02-02 13:30:00,26.37,26.4,26.13,26.13,14381.25,23.632,23.6589,23.4169,23.4169,14381.25
2015-02-02 14:00:00,26.18,26.19,26.06,26.07,19743.75,23.4617,23.4707,23.3542,23.3631,19743.75
2015-02-02 14:30:00,26.1,26.11,25.98,25.99,43387.5,23.39,23.399,23.2825,23.2915,43387.5
2015-02-02 15:00:00,26.0,26.06,25.96,25.98,47775.0,23.3004,23.3542,23.2646,23.2825,47775.0
2015-02-02 15:30:00,25.94,26.05,25.84,26.01,84093.75,23.2466,23.3452,23.157,23.3094,84093.75
2015-02-03 09:30:00,26.4,26.64,26.4,26.64,188175.0,23.6589,23.874,23.6589,23.874,188175.0
2015-02-03 10:00:00,26.7,26.7,26.6,26.63,145275.0,23.9277,23.9277,23.8381,23.865,145275.0
2015-02-03 10:30:00,26.63,26.68,26.59,26.63,43631.25,23.865,23.9098,23.8292,23.865,43631.25
2015-02-03 11:00:00,26.64,26.79,26.63,26.65,106762.5,23.874,24.0084,23.865,23.8829,106762.5
2015-02-03 11:30:00,26.66,26.76,26.63,26.63,50456.25,23.8919,23.9815,23.865,23.865,50456.25
2015-02-03 12:00:00,26.63,26.7,26.63,26.63,19743.75,23.865,23.9277,23.865,23.865,19743.75
2015-02-03 12:30:00,26.65,26.74,26.63,26.72,77512.5,23.8829,23.9636,23.865,23.9457,77512.5
2015-02-03 13:00:00,26.74,26.82,26.63,26.65,45093.75,23.9636,24.0353,23.865,23.8829,45093.75
2015-02-03 13:30:00,26.63,26.72,26.63,26.7,31443.75,23.865,23.9457,23.865,23.9277,31443.75
2015-02-03 14:00:00,26.72,26.72,26.64,26.67,22181.25,23.9457,23.9457,23.874,23.9008,22181.25
2015-02-03 14:30:00,26.64,26.7,26.63,26.66,78000.0,23.874,23.9277,23.865,23.8919,78000.0
2015-02-03 15:00:00,26.65,26.69,26.6,26.63,115293.75,23.8829,23.9188,23.8381,23.865,115293.75
2015-02-03 15:30:00,26.61,26.67,26.58,26.62,174525.0,23.8471,23.9008,23.8202,23.856,174525.0
2015-02-04 09:30:00,26.19,26.59,26.19,26.41,82143.75,23.4707,23.8292,23.4707,23.6678,82143.75
2015-02-04 10:00:00,26.45,26.61,26.4,26.57,61181.25,23.7037,23.8471,23.6589,23.8112,61181.25
2015-02-04 10:30:00,26.59,26.65,26.41,26.48,52893.75,23.8292,23.8829,23.6678,23.7306,52893.75
2015-02-04 11:00:00,26.47,26.65,26.47,26.62,27543.75,23.7216,23.8829,23.7216,23.856,27543.75
2015-02-04 11:30:00,26.59,26.71,26.56,26.67,57281.25,23.8292,23.9367,23.8023,23.9008,57281.25
2015-02-04 12:00:00,26.68,26.72,26.53,26.53,30225.0,23.9098,23.9457,23.7754,23.7754,30225.0
2015-02-04 12:30:00,26.53,26.57,26.4,26.4,15600.0,23.7754,23.8112,23.6589,23.6589,15600.0
2015-02-04 13:00:00,26.4,26.58,26.35,26.58,20231.25,23.6589,23.8202,23.6141,23.8202,20231.25
2015-02-04 13:30:00,26.52,26.58,26.47,26.5,13162.5,23.7664,23.8202,23.7216,23.7485,13162.5
2015-02-04 14:00:00,26.49,26.51,26.39,26.4,21450.0,23.7395,23.7575,23.6499,23.6589,21450.0
2015-02-04 14:30:00,26.42,26.42,26.33,26.34,22912.5,23.6768,23.6768,23.5961,23.6051,22912.5
2015-02-04 15:00:00,26.37,26.48,26.35,26.39,16818.75,23.632,23.7306,23.6141,23.6499,16818.75
2015-02-04 15:30:00,26.39,26.47,26.27,26.46,123825.0,23.6499,23.7216,23.5424,23.7127,123825.0
2015-02-05 09:30:00,26.42,26.5,26.27,26.3,50943.75,23.6768,23.7485,23.5424,23.5693,50943.75
2015-02-05 10:00:00,26.3,26.33,26.16,26.32,30956.25,23.5693,23.5961,23.4438,23.5872,30956.25
2015-02-05 10:30:00,26.32,26.36,26.26,26.27,40462.5,23.5872,23.623,23.5334,23.5424,40462.5
2015-02-05 11:00:00,26.29,26.29,26.18,26.24,48018.75,23.5603,23.5603,23.4617,23.5155,48018.75
2015-02-05 11:30:00,26.22,26.22,26.01,26.02,24618.75,23.4976,23.4976,23.3094,23.3183,24618.75
2015-02-05 12:00:00,26.02,26.07,25.93,26.03,21206.25,23.3183,23.3631,23.2377,23.3273,21206.25
2015-02-05 12:30:00,26.08,26.15,26.08,26.14,6093.75,23.3721,23.4348,23.3721,23.4259,6093.75
2015-02-05 13:00:00,26.15,26.24,26.15,26.24,32906.25,23.4348,23.5155,23.4348,23.5155,32906.25
2015-02-05 13:30:00,26.25,26.26,26.19,26.26,25837.5,23.5245,23.5334,23.4707,23.5334,25837.5
2015-02-05 14:00:00,26.25,26.26,26.22,26.25,4631.25,23.5245,23.5334,23.4976,23.5245,4631.25
2015-02-05 14:30:00,26.26,26.27,26.22,26.24,6093.75,23.5334,23.5424,23.4976,23.5155,6093.75
2015-02-05 15:00:00,26.24,26.29,26.2,26.25,35100.0,23.5155,23.5603,23.4796,23.5245,35100.0
2015-02-05 15:30:00,26.24,26.27,26.15,26.26,71662.5,23.5155,23.5424,23.4348,23.5334,71662.5
2015-02-06 09:30:00,26.05,26.06,25.92,26.01,64593.75,23.3452,23.3542,23.2287,23.3094,64593.75
2015-02-06 10:00:00,25.92,26.02,25.85,25.94,40950.0,23.2287,23.3183,23.166,23.2466,40950.0
2015-02-06 10:30:00,25.95,26.11,25.94,26.06,30956.25,23.2556,23.399,23.2466,23.3542,30956.25
2015-02-06 11:00:00,26.05,26.19,26.05,26.14,50943.75,23.3452,23.4707,23.3452,23.4259,50943.75
2015-02-06 11:30:00,26.11,26.27,26.11,26.18,20231.25,23.399,23.5424,23.399,23.4617,20231.25
2015-02-06 12:00:00,26.17,26.24,26.06,26.06,21937.5,23.4528,23.5155,23.3542,23.3542,21937.5
2015-02-06 12:30:00,26.04,26.05,25.91,26.04,23400.0,23.3363,23.3452,23.2198,23.3363,23400.0
2015-02-06 13:00:00,26.07,26.16,25.92,25.97,18037.5,23.3631,23.4438,23.2287,23.2735,18037.5
2015-02-06 13:30:00,25.92,26.06,25.91,26.04,13406.25,23.2287,23.3542,23.2198,23.3363,13406.25
2015-02-06 14:00:00,26.04,26.08,25.95,26.0,14625.0,23.3363,23.3721,23.2556,23.3004,14625.0
2015-02-06 14:30:00,26.03,26.06,25.94,26.03,15112.5,23.3273,23.3542,23.2466,23.3273,15112.5
2015-02-06 15:00:00,25.97,26.01,25.9,25.92,12918.75,23.2735,23.3094,23.2108,23.2287,12918.75
2015-02-06 15:30:00,25.94,25.95,25.85,25.89,43143.75,23.2466,23.2556,23.166,23.2018,43143.75
2015-02-09 09:30:00,25.4,25.55,25.01,25.31,86043.75,22.7627,22.8971,22.4132,22.6821,86043.75
2015-02-09 10:00:00,25.31,25.45,25.29,25.38,57037.5,22.6821,22.8075,22.6641,22.7448,57037.5
2015-02-09 10:30:00,25.39,25.43,25.25,25.38,41437.5,22.7537,22.7896,22.6283,22.7448,41437.5
2015-02-09 11:00:00,25.38,25.4,25.26,25.37,51918.75,22.7448,22.7627,22.6372,22.7358,51918.75
2015-02-09 11:30:00,25.36,25.46,25.36,25.42,23887.5,22.7269,22.8165,22.7269,22.7806,23887.5
2015-02-09 12:00:00,25.44,25.55,25.41,25.52,16331.25,22.7986,22.8971,22.7717,22.8703,16331.25
2015-02-09 12:30:00,25.5,25.51,25.44,25.5,19500.0,22.8523,22.8613,22.7986,22.8523,19500.0
2015-02-09 13:00:00,25.51,25.54,25.3,25.33,100912.5,22.8613,22.8882,22.6731,22.7,100912.5
2015-02-09 13:30:00,25.33,25.42,25.23,25.26,28762.5,22.7,22.7806,22.6104,22.6372,28762.5
2015-02-09 14:00:00,25.22,25.4,25.22,25.38,13893.75,22.6014,22.7627,22.6014,22.7448,13893.75
2015-02-09 14:30:00,25.4,25.56,25.37,25.51,41681.25,22.7627,22.9061,22.7358,22.8613,41681.25
2015-02-09 15:00:00,25.56,25.56,25.33,25.43,79706.25,22.9061,22.9061,22.7,22.7896,79706.25
2015-02-09 15:30:00,25.44,25.56,25.37,25.5,64593.75,22.7986,22.9061,22.7358,22.8523,64593.75
2015-02-10 09:30:00,25.97,26.11,25.78,26.11,217912.5,23.2735,23.399,23.1033,23.399,217912.5
2015-02-10 10:00:00,26.13,26.38,26.1,26.33,136987.5,23.4169,23.641,23.39,23.5961,136987.5
2015-02-10 10:30:00,26.34,26.35,26.13,26.21,99450.0,23.6051,23.6141,23.4169,23.4886,99450.0
2015-02-10 11:00:00,26.25,26.3,26.21,26.3,72150.0,23.5245,23.5693,23.4886,23.5693,72150.0
2015-02-10 11:30:00,26.31,26.41,26.18,26.25,182081.25,23.5782,23.6678,23.4617,23.5245,182081.25
2015-02-10 12:00:00,26.25,26.29,26.17,26.21,60937.5,23.5245,23.5603,23.4528,23.4886,60937.5
2015-02-10 12:30:00,26.21,26.27,26.14,26.18,83850.0,23.4886,23.5424,23.4259,23.4617,83850.0
2015-02-10 13:00:00,26.2,26.26,26.18,26.24,31200.0,23.4796,23.5334,23.4617,23.5155,31200.0
2015-02-10 13:30:00,26.24,26.35,26.22,26.28,28031.25,23.5155,23.6141,23.4976,23.5513,28031.25
2015-02-10 14:00:00,26.26,26.31,26.22,26.29,40706.25,23.5334,23.5782,23.4976,23.5603,40706.25
2015-02-10 14:30:00,26.27,26.33,26.22,26.28,56793.75,23.5424,23.5961,23.4976,23.5513,56793.75
2015-02-10 15:00:00,26.28,26.38,26.22,26.29,66056.25,23.5513,23.641,23.4976,23.5603,66056.25
2015-02-10 15:30:00,26.29,26.44,26.27,26.42,106518.75,23.5603,23.6947,23.5424,23.6768,106518.75
2015-02-11 09:30:00,25.93,26.13,25.74,25.96,116756.25,24.027,24.2124,23.851,24.0548,116756.25
2015-02-11 10:00:00,25.94,26.01,25.64,25.76,106518.75,24.0363,24.1012,23.7583,23.8695,106518.75
2015-02-11 10:30:00,25.73,26.01,25.69,25.97,107006.25,23.8417,24.1012,23.8046,24.0641,107006.25
2015-02-11 11:00:00,25.97,26.11,25.87,25.92,129187.5,24.0641,24.1938,23.9714,24.0178,129187.5
2015-02-11 11:30:00,25.88,26.12,25.73,26.0,85556.25,23.9807,24.2031,23.8417,24.0919,85556.25
2015-02-11 12:00:00,26.01,26.01,25.87,25.97,15356.25,24.1012,24.1012,23.9714,24.0641,15356.25
2015-02-11 12:30:00,25.99,26.03,25.72,25.72,34125.0,24.0826,24.1197,23.8324,23.8324,34125.0
2015-02-11 13:00:00,25.74,25.92,25.67,25.69,16087.5,23.851,24.0178,23.7861,23.8046,16087.5
2015-02-11 13:30:00,25.71,25.91,25.69,25.87,20718.75,23.8232,24.0085,23.8046,23.9714,20718.75
2015-02-11 14:00:00,25.87,25.9,25.75,25.77,17062.5,23.9714,23.9992,23.8602,23.8788,17062.5
2015-02-11 14:30:00,25.77,25.81,25.71,25.78,46312.5,23.8788,23.9158,23.8232,23.888,46312.5
2015-02-11 15:00:00,25.79,25.87,25.77,25.78,49237.5,23.8973,23.9714,23.8788,23.888,49237.5
2015-02-11 15:30:00,25.77,25.79,25.67,25.67,63375.0,23.8788,23.8973,23.7861,23.7861,63375.0
2015-02-12 09:30:00,25.87,26.02,25.74,25.9,66056.25,23.9714,24.1104,23.851,23.9992,66056.25
2015-02-12 10:00:00,25.94,26.07,25.94,26.07,43631.25,24.0363,24.1568,24.0363,24.1568,43631.25
2015-02-12 10:30:00,26.06,26.28,26.06,26.25,69712.5,24.1475,24.3513,24.1475,24.3235,69712.5
2015-02-12 11:00:00,26.26,26.3,26.18,26.25,49725.0,24.3328,24.3699,24.2587,24.3235,49725.0
2015-02-12 11:30:00,26.25,26.26,26.1,26.1,20231.25,24.3235,24.3328,24.1846,24.1846,20231.25
2015-02-12 12:00:00,26.09,26.27,26.06,26.06,50212.5,24.1753,24.3421,24.1475,24.1475,50212.5
2015-02-12 12:30:00,26.07,26.25,26.06,26.25,20475.0,24.1568,24.3235,24.1475,24.3235,20475.0
2015-02-12 13:00:00,26.23,26.25,26.05,26.17,19012.5,24.305,24.3235,24.1382,24.2494,19012.5
2015-02-12 13:30:00,26.15,26.17,26.06,26.09,12918.75,24.2309,24.2494,24.1475,24.1753,12918.75
2015-02-12 14:00:00,26.1,26.15,26.01,26.08,42412.5,24.1846,24.2309,24.1012,24.166,42412.5
2015-02-12 14:30:00,26.06,26.18,26.04,26.08,38025.0,24.1475,24.2587,24.129,24.166,38025.0
2015-02-12 15:00:00,26.09,26.18,26.08,26.13,36318.75,24.1753,24.2587,24.166,24.2124,36318.75
2015-02-12 15:30:00,26.13,26.25,26.1,26.16,128212.5,24.2124,24.3235,24.1846,24.2402,128212.5
2015-02-13 09:30:00,25.7,25.84,25.44,25.5,229612.5,23.8139,23.9436,23.573,23.6286,229612.5
2015-02-13 10:00:00,25.49,25.7,25.49,25.6,177937.5,23.6193,23.8139,23.6193,23.7212,177937.5
2015-02-13 10:30:00,25.59,25.67,25.36,25.39,70200.0,23.712,23.7861,23.4989,23.5267,70200.0
2015-02-13 11:00:00,25.43,25.46,25.34,25.35,118950.0,23.5637,23.5915,23.4803,23.4896,118950.0
2015-02-13 11:30:00,25.32,25.45,25.32,25.43,9018.75,23.4618,23.5823,23.4618,23.5637,9018.75
2015-02-13 12:00:00,25.41,25.54,25.32,25.32,53137.5,23.5452,23.6657,23.4618,23.4618,53137.5
2015-02-13 12:30:00,25.32,25.38,25.21,25.23,90918.75,23.4618,23.5174,23.3599,23.3784,90918.75
2015-02-13 13:00:00,25.24,25.24,25.14,25.19,22668.75,23.3877,23.3877,23.295,23.3413,22668.75
2015-02-13 13:30:00,25.24,25.35,25.19,25.3,38756.25,23.3877,23.4896,23.3413,23.4433,38756.25
2015-02-13 14:00:00,25.3,25.35,25.26,25.3,24618.75,23.4433,23.4896,23.4062,23.4433,24618.75
2015-02-13 14:30:00,25.29,25.33,25.29,25.32,46800.0,23.434,23.4711,23.434,23.4618,46800.0
2015-02-13 15:00:00,25.31,25.33,25.25,25.25,60937.5,23.4525,23.4711,23.3969,23.3969,60937.5
2015-02-13 15:30:00,25.26,25.34,25.19,25.21,89456.25,23.4062,23.4803,23.3413,23.3599,89456.25
2015-02-17 09:30:00,25.59,25.79,25.22,25.71,137718.75,23.712,23.8973,23.3691,23.8232,137718.75
2015-02-17 10:00:00,25.72,25.74,25.64,25.66,16331.25,23.8324,23.851,23.7583,23.7768,16331.25
2015-02-17 10:30:00,25.67,25.87,25.64,25.78,42656.25,23.7861,23.9714,23.7583,23.888,42656.25
2015-02-17 11:00:00,25.75,25.76,25.64,25.65,14137.5,23.8602,23.8695,23.7583,23.7676,14137.5
2015-02-17 11:30:00,25.69,25.7,25.58,25.7,19500.0,23.8046,23.8139,23.7027,23.8139,19500.0
2015-02-17 12:00:00,25.69,25.71,25.61,25.63,15843.75,23.8046,23.8232,23.7305,23.749,15843.75
2015-02-17 12:30:00,25.66,25.76,25.66,25.71,11700.0,23.7768,23.8695,23.7768,23.8232,11700.0
2015-02-17 13:00:00,25.71,25.74,25.66,25.67,12431.25,23.8232,23.851,23.7768,23.7861,12431.25
2015-02-17 13:30:00,25.65,25.66,25.57,25.57,9750.0,23.7676,23.7768,23.6934,23.6934,9750.0
2015-02-17 14:00:00,25.57,25.64,25.56,25.6,41193.75,23.6934,23.7583,23.6842,23.7212,41193.75
2015-02-17 14:30:00,25.6,25.65,25.56,25.63,34856.25,23.7212,23.7676,23.6842,23.749,34856.25
2015-02-17 15:00:00,25.66,25.67,25.57,25.57,22181.25,23.7768,23.7861,23.6934,23.6934,22181.25
2015-02-17 15:30:00,25.55,25.6,25.53,25.6,68250.0,23.6749,23.7212,23.6564,23.7212,68250.0
2015-02-18 09:30:00,25.92,26.11,25.77,25.99,67275.0,24.0178,24.1938,23.8788,24.0826,67275.0
2015-02-18 10:00:00,25.99,26.0,25.8,25.92,50456.25,24.0826,24.0919,23.9066,24.0178,50456.25
2015-02-18 10:30:00,25.9,26.0,25.84,25.85,32175.0,23.9992,24.0919,23.9436,23.9529,32175.0
2015-02-18 11:00:00,25.86,25.87,25.81,25.81,18281.25,23.9622,23.9714,23.9158,23.9158,18281.25
2015-02-18 11:30:00,25.83,25.85,25.76,25.76,18037.5,23.9344,23.9529,23.8695,23.8695,18037.5
2015-02-18 12:00:00,25.78,25.78,25.73,25.74,23400.0,23.888,23.888,23.8417,23.851,23400.0
2015-02-18 12:30:00,25.73,25.75,25.55,25.58,53381.25,23.8417,23.8602,23.6749,23.7027,53381.25
2015-02-18 13:00:00,25.58,25.62,25.51,25.55,16818.75,23.7027,23.7398,23.6379,23.6749,16818.75
2015-02-18 13:30:00,25.57,25.65,25.52,25.64,19256.25,23.6934,23.7676,23.6471,23.7583,19256.25
2015-02-18 14:00:00,25.66,25.7,25.56,25.59,13650.0,23.7768,23.8139,23.6842,23.712,13650.0
2015-02-18 14:30:00,25.62,25.79,25.58,25.78,41681.25,23.7398,23.8973,23.7027,23.888,41681.25
2015-02-18 15:00:00,25.78,25.89,25.78,25.86,64350.0,23.888,23.99,23.888,23.9622,64350.0
2015-02-18 15:30:00,25.86,26.0,25.74,25.9,92381.25,23.9622,24.0919,23.851,23.9992,92381.25
2015-02-19 09:30:00,26.22,26.45,26.17,26.38,165018.75,24.2957,24.5089,24.2494,24.444,165018.75
2015-02-19 10:00:00,26.41,26.58,26.33,26.39,246918.75,24.4718,24.6293,24.3977,24.4533,246918.75
2015-02-19 10:30:00,26.35,26.48,26.31,26.36,80437.5,24.4162,24.5367,24.3791,24.4255,80437.5
2015-02-19 11:00:00,26.34,26.46,26.31,26.4,86287.5,24.4069,24.5181,24.3791,24.4625,86287.5
2015-02-19 11:30:00,26.39,26.4,26.24,26.28,53381.25,24.4533,24.4625,24.3143,24.3513,53381.25
2015-02-19 12:00:00,26.29,26.45,26.27,26.45,47043.75,24.3606,24.5089,24.3421,24.5089,47043.75
2015-02-19 12:30:00,26.45,26.45,26.17,26.3,46800.0,24.5089,24.5089,24.2494,24.3699,46800.0
2015-02-19 13:00:00,26.37,26.38,26.28,26.32,26081.25,24.4347,24.444,24.3513,24.3884,26081.25
2015-02-19 13:30:00,26.36,26.39,26.27,26.33,22181.25,24.4255,24.4533,24.3421,24.3977,22181.25
2015-02-19 14:00:00,26.31,26.35,26.29,26.35,23400.0,24.3791,24.4162,24.3606,24.4162,23400.0
2015-02-19 14:30:00,26.35,26.41,26.27,26.31,70687.5,24.4162,24.4718,24.3421,24.3791,70687.5
2015-02-19 15:00:00,26.31,26.39,26.27,26.32,37293.75,24.3791,24.4533,24.3421,24.3884,37293.75
2015-02-19 15:30:00,26.3,26.35,26.26,26.31,98962.5,24.3699,24.4162,24.3328,24.3791,98962.5
2015-02-20 09:30:00,26.07,26.1,25.93,26.07,22181.25,24.1568,24.1846,24.027,24.1568,22181.25
2015-02-20 10:00:00,26.09,26.19,26.08,26.15,48262.5,24.1753,24.2679,24.166,24.2309,48262.5
2015-02-20 10:30:00,26.17,26.23,26.13,26.22,14868.75,24.2494,24.305,24.2124,24.2957,14868.75
2015-02-20 11:00:00,26.22,26.29,26.22,26.26,26081.25,24.2957,24.3606,24.2957,24.3328,26081.25
2015-02-20 11:30:00,26.25,26.42,26.25,26.41,18281.25,24.3235,24.4811,24.3235,24.4718,18281.25
2015-02-20 12:00:00,26.4,26.4,26.24,26.33,26568.75,24.4625,24.4625,24.3143,24.3977,26568.75
2015-02-20 12:30:00,26.33,26.38,26.3,26.3,13893.75,24.3977,24.444,24.3699,24.3699,13893.75
2015-02-20 13:00:00,26.32,26.34,26.3,26.33,7556.25,24.3884,24.4069,24.3699,24.3977,7556.25
2015-02-20 13:30:00,26.34,26.47,26.33,26.38,52162.5,24.4069,24.5274,24.3977,24.444,52162.5
2015-02-20 14:00:00,26.38,26.42,26.37,26.39,34368.75,24.444,24.4811,24.4347,24.4533,34368.75
2015-02-20 14:30:00,26.39,26.43,26.38,26.41,11943.75,24.4533,24.4903,24.444,24.4718,11943.75
2015-02-20 15:00:00,26.42,26.47,26.38,26.4,19987.5,24.4811,24.5274,24.444,24.4625,19987.5
2015-02-20 15:30:00,26.38,26.46,26.35,26.36,57281.25,24.444,24.5181,24.4162,24.4255,57281.25
2015-02-23 09:30:00,26.77,26.84,26.7,26.77,100425.0,24.8054,24.8702,24.7405,24.8054,100425.0
2015-02-23 10:00:00,26.77,26.8,26.68,26.72,224006.25,24.8054,24.8332,24.722,24.7591,224006.25
2015-02-23 10:30:00,26.72,26.72,26.58,26.64,223031.25,24.7591,24.7591,24.6293,24.6849,223031.25
2015-02-23 11:00:00,26.64,26.79,26.64,26.79,49725.0,24.6849,24.8239,24.6849,24.8239,49725.0
2015-02-23 11:30:00,26.81,26.81,26.64,26.7,39000.0,24.8424,24.8424,24.6849,24.7405,39000.0
2015-02-23 12:00:00,26.7,26.77,26.63,26.63,54356.25,24.7405,24.8054,24.6757,24.6757,54356.25
2015-02-23 12:30:00,26.63,26.68,26.61,26.61,57281.25,24.6757,24.722,24.6571,24.6571,57281.25
2015-02-23 13:00:00,26.61,26.67,26.61,26.62,12675.0,24.6571,24.7127,24.6571,24.6664,12675.0
2015-02-23 13:30:00,26.64,26.66,26.58,26.66,32418.75,24.6849,24.7035,24.6293,24.7035,32418.75
2015-02-23 14:00:00,26.67,26.72,26.65,26.68,9506.25,24.7127,24.7591,24.6942,24.722,9506.25
2015-02-23 14:30:00,26.7,26.7,26.63,26.67,17306.25,24.7405,24.7405,24.6757,24.7127,17306.25
2015-02-23 15:00:00,26.67,26.67,26.62,26.67,18768.75,24.7127,24.7127,24.6664,24.7127,18768.75
2015-02-23 15:30:00,26.66,26.71,26.58,26.58,175743.75,24.7035,24.7498,24.6293,24.6293,175743.75
2015-02-24 09:30:00,26.41,26.49,26.37,26.38,108468.75,24.4718,24.5459,24.4347,24.444,108468.75
2015-02-24 10:00:00,26.41,26.56,26.37,26.45,26812.5,24.4718,24.6108,24.4347,24.5089,26812.5
2015-02-24 10:30:00,26.45,26.52,26.37,26.39,74831.25,24.5089,24.5737,24.4347,24.4533,74831.25
2015-02-24 11:00:00,26.38,26.45,26.34,26.42,33150.0,24.444,24.5089,24.4069,24.4811,33150.0
2015-02-24 11:30:00,26.47,26.54,26.41,26.41,19987.5,24.5274,24.5923,24.4718,24.4718,19987.5
2015-02-24 12:00:00,26.43,26.45,26.36,26.4,20475.0,24.4903,24.5089,24.4255,24.4625,20475.0
2015-02-24 12:30:00,26.4,26.51,26.4,26.51,15843.75,24.4625,24.5645,24.4625,24.5645,15843.75
2015-02-24 13:00:00,26.48,26.52,26.42,26.51,6825.0,24.5367,24.5737,24.4811,24.5645,6825.0
2015-02-24 13:30:00,26.51,26.56,26.37,26.5,28275.0,24.5645,24.6108,24.4347,24.5552,28275.0
2015-02-24 14:00:00,26.5,26.53,26.41,26.41,41193.75,24.5552,24.583,24.4718,24.4718,41193.75
2015-02-24 14:30:00,26.42,26.49,26.42,26.43,29981.25,24.4811,24.5459,24.4811,24.4903,29981.25
2015-02-24 15:00:00,26.44,26.51,26.43,26.44,27056.25,24.4996,24.5645,24.4903,24.4996,27056.25
2015-02-24 15:30:00,26.45,26.59,26.45,26.46,117731.25,24.5089,24.6386,24.5089,24.5181,117731.25
2015-02-25 09:30:00,26.51,26.64,26.51,26.58,58743.75,24.5645,24.6849,24.5645,24.6293,58743.75
2015-02-25 10:00:00,26.59,26.59,26.45,26.51,28518.75,24.6386,24.6386,24.5089,24.5645,28518.75
2015-02-25 10:30:00,26.5,26.5,26.4,26.42,19012.5,24.5552,24.5552,24.4625,24.4811,19012.5
2015-02-25 11:00:00,26.42,26.52,26.38,26.45,20231.25,24.4811,24.5737,24.444,24.5089,20231.25
2015-02-25 11:30:00,26.45,26.45,26.36,26.36,7312.5,24.5089,24.5089,24.4255,24.4255,7312.5
2015-02-25 12:00:00,26.37,26.39,26.33,26.34,10968.75,24.4347,24.4533,24.3977,24.4069,10968.75
2015-02-25 12:30:00,26.33,26.4,26.32,26.4,20231.25,24.3977,24.4625,24.3884,24.4625,20231.25
2015-02-25 13:00:00,26.38,26.46,26.37,26.38,22668.75,24.444,24.5181,24.4347,24.444,22668.75
2015-02-25 13:30:00,26.38,26.4,26.33,26.33,6093.75,24.444,24.4625,24.3977,24.3977,6093.75
2015-02-25 14:00:00,26.33,26.34,26.31,26.34,3412.5,24.3977,24.4069,24.3791,24.4069,3412.5
2015-02-25 14:30:00,26.34,26.34,26.27,26.29,19743.75,24.4069,24.4069,24.3421,24.3606,19743.75
2015-02-25 15:00:00,26.29,26.29,26.13,26.16,9993.75,24.3606,24.3606,24.2124,24.2402,9993.75
2015-02-25 15:30:00,26.17,26.24,26.15,26.18,20475.0,24.2494,24.3143,24.2309,24.2587,20475.0
2015-02-26 09:30:00,26.22,26.22,25.88,25.95,23887.5,24.2957,24.2957,23.9807,24.0456,23887.5
2015-02-26 10:00:00,25.97,26.01,25.88,25.94,9262.5,24.0641,24.1012,23.9807,24.0363,9262.5
2015-02-26 10:30:00,25.97,26.09,25.9,26.09,11943.75,24.0641,24.1753,23.9992,24.1753,11943.75
2015-02-26 11:00:00,26.11,26.19,26.08,26.09,55575.0,24.1938,24.2679,24.166,24.1753,55575.0
2015-02-26 11:30:00,26.08,26.13,26.04,26.08,4875.0,24.166,24.2124,24.129,24.166,4875.0
2015-02-26 12:00:00,26.08,26.11,25.94,25.94,10481.25,24.166,24.1938,24.0363,24.0363,10481.25
2015-02-26 12:30:00,25.95,26.07,25.94,26.07,3412.5,24.0456,24.1568,24.0363,24.1568,3412.5
2015-02-26 13:00:00,26.02,26.06,26.0,26.06,3656.25,24.1104,24.1475,24.0919,24.1475,3656.25
2015-02-26 13:30:00,26.03,26.07,25.94,25.98,7800.0,24.1197,24.1568,24.0363,24.0734,7800.0
2015-02-26 14:00:00,25.97,26.08,25.97,26.06,5850.0,24.0641,24.166,24.0641,24.1475,5850.0
2015-02-26 14:30:00,26.06,26.13,26.03,26.04,20231.25,24.1475,24.2124,24.1197,24.129,20231.25
2015-02-26 15:00:00,26.01,26.11,26.01,26.05,4143.75,24.1012,24.1938,24.1012,24.1382,4143.75
2015-02-26 15:30:00,26.05,26.12,26.02,26.06,34125.0,24.1382,24.2031,24.1104,24.1475,34125.0
2015-02-27 09:30:00,26.3,26.42,26.13,26.22,85800.0,24.3699,24.4811,24.2124,24.2957,85800.0
2015-02-27 10:00:00,26.17,26.29,26.17,26.26,154293.75,24.2494,24.3606,24.2494,24.3328,154293.75
2015-02-27 10:30:00,26.26,26.31,26.2,26.26,48506.25,24.3328,24.3791,24.2772,24.3328,48506.25
2015-02-27 11:00:00,26.22,26.27,26.21,26.27,49725.0,24.2957,24.3421,24.2865,24.3421,49725.0
2015-02-27 11:30:00,26.27,26.27,26.22,26.23,16087.5,24.3421,24.3421,24.2957,24.305,16087.5
2015-02-27 12:00:00,26.26,26.34,26.26,26.31,59962.5,24.3328,24.4069,24.3328,24.3791,59962.5
2015-02-27 12:30:00,26.33,26.34,26.15,26.15,24375.0,24.3977,24.4069,24.2309,24.2309,24375.0
2015-02-27 13:00:00,26.11,26.17,26.08,26.13,1950.0,24.1938,24.2494,24.166,24.2124,1950.0
2015-02-27 13:30:00,26.08,26.1,25.97,26.05,3168.75,24.166,24.1846,24.0641,24.1382,3168.75
2015-02-27 14:00:00,26.13,26.13,26.06,26.08,2193.75,24.2124,24.2124,24.1475,24.166,2193.75
2015-02-27 14:30:00,26.06,26.1,26.03,26.04,15356.25,24.1475,24.1846,24.1197,24.129,15356.25
2015-02-27 15:00:00,26.0,26.06,26.0,26.03,9506.25,24.0919,24.1475,24.0919,24.1197,9506.25
2015-02-27 15:30:00,26.03,26.19,25.93,25.99,111150.0,24.1197,24.2679,24.027,24.0826,111150.0
2015-03-02 09:30:00,26.03,26.03,25.81,25.93,51187.5,24.1197,24.1197,23.9158,24.027,51187.5
2015-03-02 10:00:00,25.9,25.91,25.74,25.74,50456.25,23.9992,24.0085,23.851,23.851,50456.25
2015-03-02 10:30:00,25.74,25.95,25.74,25.93,16575.0,23.851,24.0456,23.851,24.027,16575.0
2015-03-02 11:00:00,25.93,25.93,25.79,25.89,65568.75,24.027,24.027,23.8973,23.99,65568.75
2015-03-02 11:30:00,25.91,25.97,25.8,25.88,45825.0,24.0085,24.0641,23.9066,23.9807,45825.0
2015-03-02 12:00:00,25.85,25.95,25.84,25.95,17062.5,23.9529,24.0456,23.9436,24.0456,17062.5
2015-03-02 12:30:00,25.91,25.91,25.86,25.89,7068.75,24.0085,24.0085,23.9622,23.99,7068.75
2015-03-02 13:00:00,25.91,25.91,25.82,25.84,19743.75,24.0085,24.0085,23.9251,23.9436,19743.75
2015-03-02 13:30:00,25.86,25.9,25.79,25.82,17062.5,23.9622,23.9992,23.8973,23.9251,17062.5
2015-03-02 14:00:00,25.81,25.84,25.67,25.67,23643.75,23.9158,23.9436,23.7861,23.7861,23643.75
2015-03-02 14:30:00,25.67,25.69,25.62,25.68,24131.25,23.7861,23.8046,23.7398,23.7954,24131.25
2015-03-02 15:00:00,25.69,25.78,25.69,25.76,28762.5,23.8046,23.888,23.8046,23.8695,28762.5
2015-03-02 15:30:00,25.74,25.84,25.73,25.77,62156.25,23.851,23.9436,23.8417,23.8788,62156.25
2015-03-03 09:30:00,25.98,25.98,25.71,25.88,79706.25,24.0734,24.0734,23.8232,23.9807,79706.25
2015-03-03 10:00:00,25.9,25.94,25.82,25.85,51918.75,23.9992,24.0363,23.9251,23.9529,51918.75
2015-03-03 10:30:00,25.84,25.93,25.8,25.89,55087.5,23.9436,24.027,23.9066,23.99,55087.5
2015-03-03 11:00:00,25.87,25.89,25.77,25.82,44118.75,23.9714,23.99,23.8788,23.9251,44118.75
2015-03-03 11:30:00,25.82,26.06,25.75,25.75,56062.5,23.9251,24.1475,23.8602,23.8602,56062.5
2015-03-03 12:00:00,25.74,25.8,25.46,25.54,59718.75,23.851,23.9066,23.5915,23.6657,59718.75
2015-03-03 12:30:00,25.53,25.74,25.47,25.74,53381.25,23.6564,23.851,23.6008,23.851,53381.25
2015-03-03 13:00:00,25.69,25.79,25.59,25.79,38268.75,23.8046,23.8973,23.712,23.8973,38268.75
2015-03-03 13:30:00,25.74,25.82,25.65,25.73,29737.5,23.851,23.9251,23.7676,23.8417,29737.5
2015-03-03 14:00:00,25.72,25.85,25.72,25.77,32418.75,23.8324,23.9529,23.8324,23.8788,32418.75
2015-03-03 14:30:00,25.77,25.94,25.77,25.88,39000.0,23.8788,24.0363,23.8788,23.9807,39000.0
2015-03-03 15:00:00,25.88,25.9,25.84,25.86,47287.5,23.9807,23.9992,23.9436,23.9622,47287.5
2015-03-03 15:30:00,25.86,26.01,25.84,25.97,176231.25,23.9622,24.1012,23.9436,24.0641,176231.25
2015-03-04 09:30:00,26.15,26.31,26.12,26.22,49237.5,24.2309,24.3791,24.2031,24.2957,49237.5
2015-03-04 10:00:00,26.2,26.28,26.16,26.24,58743.75,24.2772,24.3513,24.2402,24.3143,58743.75
2015-03-04 10:30:00,26.24,26.36,26.22,26.3,45337.5,24.3143,24.4255,24.2957,24.3699,45337.5
2015-03-04 11:00:00,26.33,26.34,26.24,26.29,71906.25,24.3977,24.4069,24.3143,24.3606,71906.25
2015-03-04 11:30:00,26.28,26.29,26.21,26.25,40706.25,24.3513,24.3606,24.2865,24.3235,40706.25
2015-03-04 12:00:00,26.29,26.3,26.22,26.26,17062.5,24.3606,24.3699,24.2957,24.3328,17062.5
2015-03-04 12:30:00,26.28,26.31,26.24,26.26,47287.5,24.3513,24.3791,24.3143,24.3328,47287.5
2015-03-04 13:00:00,26.26,26.42,26.26,26.34,14137.5,24.3328,24.4811,24.3328,24.4069,14137.5
2015-03-04 13:30:00,26.34,26.4,26.26,26.26,35343.75,24.4069,24.4625,24.3328,24.3328,35343.75
2015-03-04 14:00:00,26.19,26.19,26.11,26.15,15600.0,24.2679,24.2679,24.1938,24.2309,15600.0
2015-03-04 14:30:00,26.15,26.17,26.08,26.08,12431.25,24.2309,24.2494,24.166,24.166,12431.25
2015-03-04 15:00:00,26.11,26.17,26.08,26.15,21206.25,24.1938,24.2494,24.166,24.2309,21206.25
2015-03-04 15:30:00,26.17,26.27,26.13,26.25,42168.75,24.2494,24.3421,24.2124,24.3235,42168.75
2015-03-05 09:30:00,26.55,26.55,26.06,26.08,16818.75,24.6015,24.6015,24.1475,24.166,16818.75
2015-03-05 10:00:00,26.1,26.33,26.1,26.33,46556.25,24.1846,24.3977,24.1846,24.3977,46556.25
2015-03-05 10:30:00,26.33,26.37,26.29,26.34,90187.5,24.3977,24.4347,24.3606,24.4069,90187.5
2015-03-05 11:00:00,26.35,26.35,26.22,26.29,86775.0,24.4162,24.4162,24.2957,24.3606,86775.0
2015-03-05 11:30:00,26.26,26.29,26.22,26.22,9506.25,24.3328,24.3606,24.2957,24.2957,9506.25
2015-03-05 12:00:00,26.22,26.25,26.19,26.23,6337.5,24.2957,24.3235,24.2679,24.305,6337.5
2015-03-05 12:30:00,26.26,26.29,26.19,26.19,10725.0,24.3328,24.3606,24.2679,24.2679,10725.0
2015-03-05 13:00:00,26.22,26.22,26.17,26.17,5362.5,24.2957,24.2957,24.2494,24.2494,5362.5
2015-03-05 13:30:00,26.21,26.22,26.17,26.19,8043.75,24.2865,24.2957,24.2494,24.2679,8043.75
2015-03-05 14:00:00,26.21,26.25,26.09,26.1,8775.0,24.2865,24.3235,24.1753,24.1846,8775.0
2015-03-05 14:30:00,26.06,26.18,26.06,26.17,13406.25,24.1475,24.2587,24.1475,24.2494,13406.25
2015-03-05 15:00:00,26.18,26.26,26.16,26.24,12431.25,24.2587,24.3328,24.2402,24.3143,12431.25
2015-03-05 15:30:00,26.23,26.26,26.17,26.19,106762.5,24.305,24.3328,24.2494,24.2679,106762.5
2015-03-06 09:30:00,26.17,26.17,25.89,26.01,26812.5,24.2494,24.2494,23.99,24.1012,26812.5
2015-03-06 10:00:00,26.01,26.04,25.9,25.96,6825.0,24.1012,24.129,23.9992,24.0548,6825.0
2015-03-06 10:30:00,25.99,26.1,25.93,25.93,17793.75,24.0826,24.1846,24.027,24.027,17793.75
2015-03-06 11:00:00,25.97,25.97,25.78,25.85,10968.75,24.0641,24.0641,23.888,23.9529,10968.75
2015-03-06 11:30:00,25.88,25.88,25.76,25.87,16087.5,23.9807,23.9807,23.8695,23.9714,16087.5
2015-03-06 12:00:00,25.9,25.97,25.86,25.95,37050.0,23.9992,24.0641,23.9622,24.0456,37050.0
2015-03-06 12:30:00,25.95,25.95,25.92,25.92,9262.5,24.0456,24.0456,24.0178,24.0178,9262.5
2015-03-06 13:00:00,25.87,25.95,25.85,25.95,13162.5,23.9714,24.0456,23.9529,24.0456,13162.5
2015-03-06 13:30:00,25.94,26.01,25.92,25.92,105543.75,24.0363,24.1012,24.0178,24.0178,105543.75
2015-03-06 14:00:00,25.95,26.01,25.94,25.96,31200.0,24.0456,24.1012,24.0363,24.0548,31200.0
2015-03-06 14:30:00,25.97,26.03,25.95,26.01,24618.75,24.0641,24.1197,24.0456,24.1012,24618.75
2015-03-06 15:00:00,26.01,26.08,25.97,26.01,34612.5,24.1012,24.166,24.0641,24.1012,34612.5
2015-03-06 15:30:00,25.98,25.98,25.81,25.87,99450.0,24.0734,24.0734,23.9158,23.9714,99450.0
2015-03-09 09:30:00,26.32,26.4,26.29,26.32,92381.25,24.3884,24.4625,24.3606,24.3884,92381.25
2015-03-09 10:00:00,26.33,26.33,26.18,26.19,98962.5,24.3977,24.3977,24.2587,24.2679,98962.5
2015-03-09 10:30:00,26.18,26.28,26.17,26.23,48993.75,24.2587,24.3513,24.2494,24.305,48993.75
2015-03-09 11:00:00,26.24,26.26,26.17,26.2,51431.25,24.3143,24.3328,24.2494,24.2772,51431.25
2015-03-09 11:30:00,26.22,26.26,26.18,26.24,143081.25,24.2957,24.3328,24.2587,24.3143,143081.25
2015-03-09 12:00:00,26.24,26.34,26.22,26.28,102375.0,24.3143,24.4069,24.2957,24.3513,102375.0
2015-03-09 12:30:00,26.29,26.32,26.18,26.18,13406.25,24.3606,24.3884,24.2587,24.2587,13406.25
2015-03-09 13:00:00,26.19,26.21,26.05,26.05,21937.5,24.2679,24.2865,24.1382,24.1382,21937.5
2015-03-09 13:30:00,26.11,26.19,26.06,26.09,11212.5,24.1938,24.2679,24.1475,24.1753,11212.5
2015-03-09 14:00:00,26.12,26.18,26.07,26.09,9993.75,24.2031,24.2587,24.1568,24.1753,9993.75
2015-03-09 14:30:00,26.11,26.12,26.03,26.04,17306.25,24.1938,24.2031,24.1197,24.129,17306.25
2015-03-09 15:00:00,26.1,26.11,26.01,26.01,14381.25,24.1846,24.1938,24.1012,24.1012,14381.25
2015-03-09 15:30:00,26.05,26.1,25.97,25.99,79706.25,24.1382,24.1846,24.0641,24.0826,79706.25
2015-03-10 09:30:00,26.12,26.29,26.1,26.14,40462.5,24.2031,24.3606,24.1846,24.2216,40462.5
2015-03-10 10:00:00,26.14,26.16,26.05,26.06,31931.25,24.2216,24.2402,24.1382,24.1475,31931.25
2015-03-10 10:30:00,26.06,26.06,25.94,26.03,70200.0,24.1475,24.1475,24.0363,24.1197,70200.0
2015-03-10 11:00:00,26.01,26.13,25.97,25.99,45581.25,24.1012,24.2124,24.0641,24.0826,45581.25
2015-03-10 11:30:00,26.0,26.09,25.99,26.04,63375.0,24.0919,24.1753,24.0826,24.129,63375.0
2015-03-10 12:00:00,26.01,26.1,25.97,26.01,37293.75,24.1012,24.1846,24.0641,24.1012,37293.75
2015-03-10 12:30:00,26.01,26.03,25.92,25.95,54600.0,24.1012,24.1197,24.0178,24.0456,54600.0
2015-03-10 13:00:00,25.95,25.98,25.91,25.95,6337.5,24.0456,24.0734,24.0085,24.0456,6337.5
2015-03-10 13:30:00,25.97,26.03,25.93,26.03,12675.0,24.0641,24.1197,24.027,24.1197,12675.0
2015-03-10 14:00:00,26.01,26.06,25.94,26.02,29737.5,24.1012,24.1475,24.0363,24.1104,29737.5
2015-03-10 14:30:00,26.02,26.03,25.97,26.0,26812.5,24.1104,24.1197,24.0641,24.0919,26812.5
2015-03-10 15:00:00,26.0,26.01,25.98,26.01,27056.25,24.0919,24.1012,24.0734,24.1012,27056.25
2015-03-10 15:30:00,26.01,26.06,25.94,26.0,76537.5,24.1012,24.1475,24.0363,24.0919,76537.5
2015-03-11 09:30:00,25.7,25.74,25.63,25.7,60693.75,23.8139,23.851,23.749,23.8139,60693.75
2015-03-11 10:00:00,25.71,25.81,25.68,25.81,67275.0,23.8232,23.9158,23.7954,23.9158,67275.0
2015-03-11 10:30:00,25.79,25.8,25.71,25.8,193781.25,23.8973,23.9066,23.8232,23.9066,193781.25
2015-03-11 11:00:00,25.78,25.78,25.64,25.69,29737.5,23.888,23.888,23.7583,23.8046,29737.5
2015-03-11 11:30:00,25.69,25.76,25.64,25.74,12918.75,23.8046,23.8695,23.7583,23.851,12918.75
2015-03-11 12:00:00,25.74,25.91,25.74,25.87,8043.75,23.851,24.0085,23.851,23.9714,8043.75
2015-03-11 12:30:00,25.89,26.01,25.89,26.01,5118.75,23.99,24.1012,23.99,24.1012,5118.75
2015-03-11 13:00:00,25.99,26.01,25.94,25.99,35343.75,24.0826,24.1012,24.0363,24.0826,35343.75
2015-03-11 13:30:00,25.98,25.98,25.88,25.88,7068.75,24.0734,24.0734,23.9807,23.9807,7068.75
2015-03-11 14:00:00,25.85,25.88,25.85,25.88,2925.0,23.9529,23.9807,23.9529,23.9807,2925.0
2015-03-11 14:30:00,25.87,25.94,25.86,25.91,6825.0,23.9714,24.0363,23.9622,24.0085,6825.0
2015-03-11 15:00:00,25.89,25.91,25.78,25.78,34368.75,23.99,24.0085,23.888,23.888,34368.75
2015-03-11 15:30:00,25.78,25.83,25.71,25.78,101887.5,23.888,23.9344,23.8232,23.888,101887.5
2015-03-12 09:30:00,26.54,26.79,26.43,26.5,162337.5,24.5923,24.8239,24.4903,24.5552,162337.5
2015-03-12 10:00:00,26.51,26.75,26.48,26.71,692006.25,24.5645,24.7869,24.5367,24.7498,692006.25
2015-03-12 10:30:00,26.71,26.84,26.7,26.73,28031.25,24.7498,24.8702,24.7405,24.7683,28031.25
2015-03-12 11:00:00,26.79,26.8,26.68,26.74,29981.25,24.8239,24.8332,24.722,24.7776,29981.25
2015-03-12 11:30:00,26.75,26.88,26.69,26.84,41681.25,24.7869,24.9073,24.7313,24.8702,41681.25
2015-03-12 12:00:00,26.86,26.88,26.81,26.81,50212.5,24.8888,24.9073,24.8424,24.8424,50212.5
2015-03-12 12:30:00,26.81,26.93,26.8,26.93,31687.5,24.8424,24.9536,24.8332,24.9536,31687.5
2015-03-12 13:00:00,26.89,26.94,26.82,26.82,13162.5,24.9166,24.9629,24.8517,24.8517,13162.5
2015-03-12 13:30:00,26.82,26.85,26.78,26.8,11700.0,24.8517,24.8795,24.8146,24.8332,11700.0
2015-03-12 14:00:00,26.8,26.83,26.71,26.74,26325.0,24.8332,24.861,24.7498,24.7776,26325.0
2015-03-12 14:30:00,26.78,26.82,26.69,26.71,33393.75,24.8146,24.8517,24.7313,24.7498,33393.75
2015-03-12 15:00:00,26.72,26.79,26.67,26.7,20718.75,24.7591,24.8239,24.7127,24.7405,20718.75
2015-03-12 15:30:00,26.67,26.81,26.67,26.72,66300.0,24.7127,24.8424,24.7127,24.7591,66300.0
2015-03-13 09:30:00,26.63,26.69,26.42,26.56,49481.25,24.6757,24.7313,24.4811,24.6108,49481.25
2015-03-13 10:00:00,26.54,26.54,26.41,26.47,9506.25,24.5923,24.5923,24.4718,24.5274,9506.25
2015-03-13 10:30:00,26.46,26.46,26.39,26.42,4875.0,24.5181,24.5181,24.4533,24.4811,4875.0
2015-03-13 11:00:00,26.39,26.49,26.36,26.37,6337.5,24.4533,24.5459,24.4255,24.4347,6337.5
2015-03-13 11:30:00,26.36,26.42,26.35,26.36,50456.25,24.4255,24.4811,24.4162,24.4255,50456.25
2015-03-13 12:00:00,26.38,26.38,26.28,26.29,44118.75,24.444,24.444,24.3513,24.3606,44118.75
2015-03-13 12:30:00,26.3,26.34,26.27,26.31,2193.75,24.3699,24.4069,24.3421,24.3791,2193.75
2015-03-13 13:00:00,26.29,26.33,26.26,26.3,5362.5,24.3606,24.3977,24.3328,24.3699,5362.5
2015-03-13 13:30:00,26.27,26.34,26.18,26.31,8775.0,24.3421,24.4069,24.2587,24.3791,8775.0
2015-03-13 14:00:00,26.24,26.4,26.24,26.32,12675.0,24.3143,24.4625,24.3143,24.3884,12675.0
2015-03-13 14:30:00,26.35,26.35,26.17,26.17,35831.25,24.4162,24.4162,24.2494,24.2494,35831.25
2015-03-13 15:00:00,26.18,26.29,26.18,26.19,12675.0,24.2587,24.3606,24.2587,24.2679,12675.0
2015-03-13 15:30:00,26.17,26.26,26.1,26.18,102618.75,24.2494,24.3328,24.1846,24.2587,102618.75
2015-03-16 09:30:00,26.52,26.83,26.52,26.77,74343.75,24.5737,24.861,24.5737,24.8054,74343.75
2015-03-16 10:00:00,26.77,26.83,26.65,26.82,46312.5,24.8054,24.861,24.6942,24.8517,46312.5
2015-03-16 10:30:00,26.78,26.81,26.65,26.65,65812.5,24.8146,24.8424,24.6942,24.6942,65812.5
2015-03-16 11:00:00,26.69,26.79,26.65,26.79,27543.75,24.7313,24.8239,24.6942,24.8239,27543.75
2015-03-16 11:30:00,26.75,26.78,26.65,26.67,197437.5,24.7869,24.8146,24.6942,24.7127,197437.5
2015-03-16 12:00:00,26.68,26.8,26.68,26.78,75318.75,24.722,24.8332,24.722,24.8146,75318.75
2015-03-16 12:30:00,26.74,26.77,26.38,26.47,50456.25,24.7776,24.8054,24.444,24.5274,50456.25
2015-03-16 13:00:00,26.47,26.48,26.37,26.46,35831.25,24.5274,24.5367,24.4347,24.5181,35831.25
2015-03-16 13:30:00,26.45,26.46,26.32,26.33,117487.5,24.5089,24.5181,24.3884,24.3977,117487.5
2015-03-16 14:00:00,26.33,26.37,26.13,26.37,68737.5,24.3977,24.4347,24.2124,24.4347,68737.5
2015-03-16 14:30:00,26.38,26.39,26.17,26.33,68493.75,24.444,24.4533,24.2494,24.3977,68493.75
2015-03-16 15:00:00,26.36,26.4,26.22,26.24,68981.25,24.4255,24.4625,24.2957,24.3143,68981.25
2015-03-16 15:30:00,26.23,26.41,26.08,26.15,302737.5,24.305,24.4718,24.166,24.2309,302737.5
2015-03-17 09:30:00,26.09,26.15,26.01,26.13,67762.5,24.1753,24.2309,24.1012,24.2124,67762.5
2015-03-17 10:00:00,26.13,26.26,26.13,26.23,47043.75,24.2124,24.3328,24.2124,24.305,47043.75
2015-03-17 10:30:00,26.22,26.24,26.14,26.14,63618.75,24.2957,24.3143,24.2216,24.2216,63618.75
2015-03-17 11:00:00,26.14,26.14,26.01,26.03,47775.0,24.2216,24.2216,24.1012,24.1197,47775.0
2015-03-17 11:30:00,26.03,26.06,25.92,25.97,46556.25,24.1197,24.1475,24.0178,24.0641,46556.25
2015-03-17 12:00:00,25.97,26.07,25.9,26.01,44850.0,24.0641,24.1568,23.9992,24.1012,44850.0
2015-03-17 12:30:00,26.04,26.19,26.01,26.17,29737.5,24.129,24.2679,24.1012,24.2494,29737.5
2015-03-17 13:00:00,26.17,26.32,26.13,26.26,55818.75,24.2494,24.3884,24.2124,24.3328,55818.75
2015-03-17 13:30:00,26.25,26.45,26.24,26.41,42656.25,24.3235,24.5089,24.3143,24.4718,42656.25
2015-03-17 14:00:00,26.41,26.44,26.25,26.38,64593.75,24.4718,24.4996,24.3235,24.444,64593.75
2015-03-17 14:30:00,26.38,26.45,26.24,26.28,44118.75,24.444,24.5089,24.3143,24.3513,44118.75
2015-03-17 15:00:00,26.28,26.34,26.22,26.29,52893.75,24.3513,24.4069,24.2957,24.3606,52893.75
2015-03-17 15:30:00,26.29,26.36,26.29,26.29,104812.5,24.3606,24.4255,24.3606,24.3606,104812.5
2015-03-18 09:30:00,26.18,26.38,26.05,26.34,109687.5,24.2587,24.444,24.1382,24.4069,109687.5
2015-03-18 10:00:00,26.34,26.38,26.14,26.25,147956.25,24.4069,24.444,24.2216,24.3235,147956.25
2015-03-18 10:30:00,26.24,26.35,26.21,26.23,34125.0,24.3143,24.4162,24.2865,24.305,34125.0
2015-03-18 11:00:00,26.27,26.35,26.26,26.28,29006.25,24.3421,24.4162,24.3328,24.3513,29006.25
2015-03-18 11:30:00,26.28,26.28,26.19,26.24,27300.0,24.3513,24.3513,24.2679,24.3143,27300.0
2015-03-18 12:00:00,26.22,26.28,26.13,26.17,32175.0,24.2957,24.3513,24.2124,24.2494,32175.0
2015-03-18 12:30:00,26.17,26.28,26.13,26.27,11700.0,24.2494,24.3513,24.2124,24.3421,11700.0
2015-03-18 13:00:00,26.28,26.3,26.21,26.22,19012.5,24.3513,24.3699,24.2865,24.2957,19012.5
2015-03-18 13:30:00,26.2,26.26,26.19,26.23,11456.25,24.2772,24.3328,24.2679,24.305,11456.25
2015-03-18 14:00:00,26.24,26.26,26.16,26.22,104325.0,24.3143,24.3328,24.2402,24.2957,104325.0
2015-03-18 14:30:00,26.21,26.26,26.2,26.25,43143.75,24.2865,24.3328,24.2772,24.3235,43143.75
2015-03-18 15:00:00,26.25,26.39,26.22,26.27,96768.75,24.3235,24.4533,24.2957,24.3421,96768.75
2015-03-18 15:30:00,26.27,26.45,26.27,26.38,76537.5,24.3421,24.5089,24.3421,24.444,76537.5
2015-03-19 09:30:00,26.46,26.47,26.33,26.38,17550.0,24.5181,24.5274,24.3977,24.444,17550.0
2015-03-19 10:00:00,26.39,26.5,26.36,26.42,18525.0,24.4533,24.5552,24.4255,24.4811,18525.0
2015-03-19 10:30:00,26.4,26.55,26.38,26.48,30712.5,24.4625,24.6015,24.444,24.5367,30712.5
2015-03-19 11:00:00,26.49,26.58,26.47,26.51,36318.75,24.5459,24.6293,24.5274,24.5645,36318.75
2015-03-19 11:30:00,26.49,26.51,26.35,26.42,21206.25,24.5459,24.5645,24.4162,24.4811,21206.25
2015-03-19 12:00:00,26.4,26.55,26.38,26.54,8531.25,24.4625,24.6015,24.444,24.5923,8531.25
2015-03-19 12:30:00,26.52,26.54,26.5,26.53,5118.75,24.5737,24.5923,24.5552,24.583,5118.75
2015-03-19 13:00:00,26.52,26.52,26.46,26.46,43387.5,24.5737,24.5737,24.5181,24.5181,43387.5
2015-03-19 13:30:00,26.46,26.5,26.46,26.5,6337.5,24.5181,24.5552,24.5181,24.5552,6337.5
2015-03-19 14:00:00,26.49,26.58,26.45,26.51,21206.25,24.5459,24.6293,24.5089,24.5645,21206.25
2015-03-19 14:30:00,26.51,26.61,26.49,26.61,15112.5,24.5645,24.6571,24.5459,24.6571,15112.5
2015-03-19 15:00:00,26.62,26.64,26.56,26.58,11456.25,24.6664,24.6849,24.6108,24.6293,11456.25
2015-03-19 15:30:00,26.58,26.64,26.56,26.63,38268.75,24.6293,24.6849,24.6108,24.6757,38268.75
2015-03-20 09:30:00,26.8,26.89,26.65,26.67,105056.25,24.8332,24.9166,24.6942,24.7127,105056.25
2015-03-20 10:00:00,26.67,26.74,26.66,26.69,128212.5,24.7127,24.7776,24.7035,24.7313,128212.5
2015-03-20 10:30:00,26.69,26.83,26.68,26.77,92868.75,24.7313,24.861,24.722,24.8054,92868.75
2015-03-20 11:00:00,26.77,26.82,26.72,26.77,35343.75,24.8054,24.8517,24.7591,24.8054,35343.75
2015-03-20 11:30:00,26.75,26.77,26.65,26.7,58987.5,24.7869,24.8054,24.6942,24.7405,58987.5
2015-03-20 12:00:00,26.71,26.74,26.66,26.74,91893.75,24.7498,24.7776,24.7035,24.7776,91893.75
2015-03-20 12:30:00,26.74,26.76,26.66,26.71,128700.0,24.7776,24.7961,24.7035,24.7498,128700.0
2015-03-20 13:00:00,26.7,26.74,26.67,26.69,35343.75,24.7405,24.7776,24.7127,24.7313,35343.75
2015-03-20 13:30:00,26.69,26.74,26.64,26.67,81168.75,24.7313,24.7776,24.6849,24.7127,81168.75
2015-03-20 14:00:00,26.67,26.71,26.66,26.71,38512.5,24.7127,24.7498,24.7035,24.7498,38512.5
2015-03-20 14:30:00,26.71,26.82,26.69,26.77,46556.25,24.7498,24.8517,24.7313,24.8054,46556.25
2015-03-20 15:00:00,26.77,26.83,26.72,26.75,18281.25,24.8054,24.861,24.7591,24.7869,18281.25
2015-03-20 15:30:00,26.78,26.85,26.74,26.81,88481.25,24.8146,24.8795,24.7776,24.8424,88481.25
2015-03-23 09:30:00,26.88,26.92,26.75,26.75,30225.0,24.9073,24.9444,24.7869,24.7869,30225.0
2015-03-23 10:00:00,26.74,26.92,26.73,26.88,70931.25,24.7776,24.9444,24.7683,24.9073,70931.25
2015-03-23 10:30:00,26.88,26.95,26.82,26.85,39000.0,24.9073,24.9722,24.8517,24.8795,39000.0
2015-03-23 11:00:00,26.83,26.83,26.72,26.75,27787.5,24.861,24.861,24.7591,24.7869,27787.5
2015-03-23 11:30:00,26.75,26.79,26.73,26.75,20231.25,24.7869,24.8239,24.7683,24.7869,20231.25
2015-03-23 12:00:00,26.77,26.81,26.68,26.81,57768.75,24.8054,24.8424,24.722,24.8424,57768.75
2015-03-23 12:30:00,26.79,26.9,26.77,26.85,66056.25,24.8239,24.9258,24.8054,24.8795,66056.25
2015-03-23 13:00:00,26.83,26.9,26.81,26.85,49237.5,24.861,24.9258,24.8424,24.8795,49237.5
2015-03-23 13:30:00,26.86,26.89,26.82,26.88,32418.75,24.8888,24.9166,24.8517,24.9073,32418.75
2015-03-23 14:00:00,26.86,26.89,26.79,26.79,31443.75,24.8888,24.9166,24.8239,24.8239,31443.75
2015-03-23 14:30:00,26.78,26.88,26.78,26.88,19256.25,24.8146,24.9073,24.8146,24.9073,19256.25
2015-03-23 15:00:00,26.83,26.84,26.71,26.74,31200.0,24.861,24.8702,24.7498,24.7776,31200.0
2015-03-23 15:30:00,26.74,26.84,26.7,26.75,76293.75,24.7776,24.8702,24.7405,24.7869,76293.75
2015-03-24 09:30:00,26.65,26.87,26.65,26.79,44362.5,24.6942,24.898,24.6942,24.8239,44362.5
2015-03-24 10:00:00,26.79,26.86,26.77,26.82,13893.75,24.8239,24.8888,24.8054,24.8517,13893.75
2015-03-24 10:30:00,26.8,26.93,26.8,26.9,9993.75,24.8332,24.9536,24.8332,24.9258,9993.75
2015-03-24 11:00:00,26.88,26.97,26.82,26.94,19256.25,24.9073,24.9907,24.8517,24.9629,19256.25
2015-03-24 11:30:00,26.98,27.04,26.93,26.98,33637.5,25.0,25.0556,24.9536,25.0,33637.5
2015-03-24 12:00:00,27.04,27.29,27.03,27.26,43631.25,25.0556,25.2872,25.0463,25.2594,43631.25
2015-03-24 12:30:00,27.24,27.29,27.17,27.17,57037.5,25.2409,25.2872,25.176,25.176,57037.5
2015-03-24 13:00:00,27.16,27.19,27.04,27.1,23156.25,25.1668,25.1946,25.0556,25.1112,23156.25
2015-03-24 13:30:00,27.1,27.17,27.06,27.11,13893.75,25.1112,25.176,25.0741,25.1204,13893.75
2015-03-24 14:00:00,27.11,27.12,26.96,26.96,14625.0,25.1204,25.1297,24.9814,24.9814,14625.0
2015-03-24 14:30:00,26.94,26.94,26.89,26.91,35831.25,24.9629,24.9629,24.9166,24.9351,35831.25
2015-03-24 15:00:00,26.91,26.94,26.82,26.87,24618.75,24.9351,24.9629,24.8517,24.898,24618.75
2015-03-24 15:30:00,26.85,26.91,26.82,26.88,79462.5,24.8795,24.9351,24.8517,24.9073,79462.5
2015-03-25 09:30:00,27.26,27.36,27.04,27.1,72881.25,25.2594,25.3521,25.0556,25.1112,72881.25
2015-03-25 10:00:00,27.08,27.16,27.04,27.13,56306.25,25.0926,25.1668,25.0556,25.139,56306.25
2015-03-25 10:30:00,27.14,27.17,27.09,27.17,42412.5,25.1482,25.176,25.1019,25.176,42412.5
2015-03-25 11:00:00,27.14,27.2,27.11,27.18,51187.5,25.1482,25.2038,25.1204,25.1853,51187.5
2015-03-25 11:30:00,27.17,27.18,27.06,27.14,50943.75,25.176,25.1853,25.0741,25.1482,50943.75
2015-03-25 12:00:00,27.13,27.19,27.09,27.16,53381.25,25.139,25.1946,25.1019,25.1668,53381.25
2015-03-25 12:30:00,27.15,27.18,27.03,27.03,15600.0,25.1575,25.1853,25.0463,25.0463,15600.0
2015-03-25 13:00:00,27.02,27.06,26.88,26.94,23400.0,25.037,25.0741,24.9073,24.9629,23400.0
2015-03-25 13:30:00,26.93,27.0,26.93,26.93,20475.0,24.9536,25.0185,24.9536,24.9536,20475.0
2015-03-25 14:00:00,26.93,26.95,26.87,26.9,30956.25,24.9536,24.9722,24.898,24.9258,30956.25
2015-03-25 14:30:00,26.89,26.98,26.81,26.92,25593.75,24.9166,25.0,24.8424,24.9444,25593.75
2015-03-25 15:00:00,26.92,26.93,26.77,26.77,22425.0,24.9444,24.9536,24.8054,24.8054,22425.0
2015-03-25 15:30:00,26.79,26.87,26.77,26.83,69956.25,24.8239,24.898,24.8054,24.861,69956.25
2015-03-26 09:30:00,26.25,26.25,25.99,26.1,66787.5,24.3235,24.3235,24.0826,24.1846,66787.5
2015-03-26 10:00:00,26.1,26.26,26.03,26.08,27300.0,24.1846,24.3328,24.1197,24.166,27300.0
2015-03-26 10:30:00,26.11,26.35,26.11,26.35,15843.75,24.1938,24.4162,24.1938,24.4162,15843.75
2015-03-26 11:00:00,26.38,26.45,26.31,26.43,29006.25,24.444,24.5089,24.3791,24.4903,29006.25
2015-03-26 11:30:00,26.46,26.56,26.42,26.46,21450.0,24.5181,24.6108,24.4811,24.5181,21450.0
2015-03-26 12:00:00,26.45,26.59,26.37,26.51,89212.5,24.5089,24.6386,24.4347,24.5645,89212.5
2015-03-26 12:30:00,26.46,26.56,26.45,26.49,22668.75,24.5181,24.6108,24.5089,24.5459,22668.75
2015-03-26 13:00:00,26.5,26.55,26.36,26.46,35831.25,24.5552,24.6015,24.4255,24.5181,35831.25
2015-03-26 13:30:00,26.48,26.59,26.44,26.57,7556.25,24.5367,24.6386,24.4996,24.6201,7556.25
2015-03-26 14:00:00,26.54,26.57,26.47,26.52,11212.5,24.5923,24.6201,24.5274,24.5737,11212.5
2015-03-26 14:30:00,26.51,26.59,26.51,26.55,15112.5,24.5645,24.6386,24.5645,24.6015,15112.5
2015-03-26 15:00:00,26.55,26.59,26.48,26.5,20718.75,24.6015,24.6386,24.5367,24.5552,20718.75
2015-03-26 15:30:00,26.52,26.62,26.42,26.53,68737.5,24.5737,24.6664,24.4811,24.583,68737.5
2015-03-27 09:30:00,26.54,26.93,26.51,26.9,66056.25,24.5923,24.9536,24.5645,24.9258,66056.25
2015-03-27 10:00:00,26.9,26.93,26.79,26.82,65081.25,24.9258,24.9536,24.8239,24.8517,65081.25
2015-03-27 10:30:00,26.82,26.88,26.79,26.82,47287.5,24.8517,24.9073,24.8239,24.8517,47287.5
2015-03-27 11:00:00,26.81,26.92,26.78,26.81,33881.25,24.8424,24.9444,24.8146,24.8424,33881.25
2015-03-27 11:30:00,26.85,26.87,26.8,26.86,19987.5,24.8795,24.898,24.8332,24.8888,19987.5
2015-03-27 12:00:00,26.86,26.91,26.81,26.81,38025.0,24.8888,24.9351,24.8424,24.8424,38025.0
2015-03-27 12:30:00,26.81,27.15,26.81,27.15,25350.0,24.8424,25.1575,24.8424,25.1575,25350.0
2015-03-27 13:00:00,27.16,27.18,27.11,27.16,15843.75,25.1668,25.1853,25.1204,25.1668,15843.75
2015-03-27 13:30:00,27.16,27.26,27.11,27.11,32418.75,25.1668,25.2594,25.1204,25.1204,32418.75
2015-03-27 14:00:00,27.06,27.14,27.0,27.11,20231.25,25.0741,25.1482,25.0185,25.1204,20231.25
2015-03-27 14:30:00,27.11,27.21,27.05,27.12,16818.75,25.1204,25.2131,25.0648,25.1297,16818.75
2015-03-27 15:00:00,27.12,27.17,27.09,27.14,33881.25,25.1297,25.176,25.1019,25.1482,33881.25
2015-03-27 15:30:00,27.16,27.22,27.06,27.15,109443.75,25.1668,25.2224,25.0741,25.1575,109443.75
2015-03-30 09:30:00,27.17,27.34,27.17,27.32,44362.5,25.176,25.3336,25.176,25.315,44362.5
2015-03-30 10:00:00,27.31,27.52,27.28,27.52,97987.5,25.3058,25.5003,25.278,25.5003,97987.5
2015-03-30 10:30:00,27.54,27.54,27.36,27.41,34612.5,25.5189,25.5189,25.3521,25.3984,34612.5
2015-03-30 11:00:00,27.39,27.52,27.36,27.42,62643.75,25.3799,25.5003,25.3521,25.4077,62643.75
2015-03-30 11:30:00,27.42,27.44,27.28,27.31,28275.0,25.4077,25.4262,25.278,25.3058,28275.0
2015-03-30 12:00:00,27.33,27.53,27.27,27.47,18525.0,25.3243,25.5096,25.2687,25.454,18525.0
2015-03-30 12:30:00,27.45,27.45,27.32,27.45,10968.75,25.4355,25.4355,25.315,25.4355,10968.75
2015-03-30 13:00:00,27.4,27.4,27.22,27.22,10237.5,25.3891,25.3891,25.2224,25.2224,10237.5
2015-03-30 13:30:00,27.22,27.35,27.2,27.35,12431.25,25.2224,25.3428,25.2038,25.3428,12431.25
2015-03-30 14:00:00,27.35,27.35,27.18,27.2,32418.75,25.3428,25.3428,25.1853,25.2038,32418.75
2015-03-30 14:30:00,27.18,27.19,27.08,27.19,20475.0,25.1853,25.1946,25.0926,25.1946,20475.0
2015-03-30 15:00:00,27.16,27.3,27.15,27.2,23643.75,25.1668,25.2965,25.1575,25.2038,23643.75
2015-03-30 15:30:00,27.2,27.22,27.0,27.07,100912.5,25.2038,25.2224,25.0185,25.0834,100912.5
2015-03-31 09:30:00,27.49,27.71,27.47,27.61,167700.0,25.4725,25.6764,25.454,25.5837,167700.0
2015-03-31 10:00:00,27.61,27.65,27.48,27.59,71662.5,25.5837,25.6208,25.4633,25.5652,71662.5
2015-03-31 10:30:00,27.59,27.73,27.55,27.67,142350.0,25.5652,25.6949,25.5281,25.6393,142350.0
2015-03-31 11:00:00,27.67,27.73,27.61,27.61,31931.25,25.6393,25.6949,25.5837,25.5837,31931.25
2015-03-31 11:30:00,27.62,27.66,27.36,27.36,9750.0,25.593,25.6301,25.3521,25.3521,9750.0
2015-03-31 12:00:00,27.37,27.41,27.29,27.32,40950.0,25.3613,25.3984,25.2872,25.315,40950.0
2015-03-31 12:30:00,27.32,27.48,27.32,27.43,16331.25,25.315,25.4633,25.315,25.4169,16331.25
2015-03-31 13:00:00,27.41,27.51,27.41,27.5,23887.5,25.3984,25.4911,25.3984,25.4818,23887.5
2015-03-31 13:30:00,27.47,27.51,27.43,27.47,10481.25,25.454,25.4911,25.4169,25.454,10481.25
2015-03-31 14:00:00,27.43,27.49,27.37,27.43,16818.75,25.4169,25.4725,25.3613,25.4169,16818.75
2015-03-31 14:30:00,27.45,27.53,27.43,27.5,18768.75,25.4355,25.5096,25.4169,25.4818,18768.75
2015-03-31 15:00:00,27.49,27.49,27.4,27.41,36562.5,25.4725,25.4725,25.3891,25.3984,36562.5
2015-03-31 15:30:00,27.41,27.47,27.36,27.38,104081.25,25.3984,25.454,25.3521,25.3706,104081.25
2015-04-01 09:30:00,27.6,27.82,27.38,27.41,163068.75,25.5745,25.7783,25.3706,25.3984,163068.75
2015-04-01 10:00:00,27.4,27.51,27.34,27.43,117975.0,25.3891,25.4911,25.3336,25.4169,117975.0
2015-04-01 10:30:00,27.46,27.48,27.34,27.41,58987.5,25.4447,25.4633,25.3336,25.3984,58987.5
2015-04-01 11:00:00,27.41,27.45,27.29,27.36,69468.75,25.3984,25.4355,25.2872,25.3521,69468.75
2015-04-01 11:30:00,27.36,27.38,27.05,27.07,29981.25,25.3521,25.3706,25.0648,25.0834,29981.25
2015-04-01 12:00:00,27.09,27.11,26.95,26.99,22181.25,25.1019,25.1204,24.9722,25.0092,22181.25
2015-04-01 12:30:00,26.94,27.0,26.93,27.0,18281.25,24.9629,25.0185,24.9536,25.0185,18281.25
2015-04-01 13:00:00,27.02,27.1,26.97,27.04,22668.75,25.037,25.1112,24.9907,25.0556,22668.75
2015-04-01 13:30:00,27.05,27.17,27.02,27.15,22668.75,25.0648,25.176,25.037,25.1575,22668.75
2015-04-01 14:00:00,27.14,27.18,27.06,27.1,22912.5,25.1482,25.1853,25.0741,25.1112,22912.5
2015-04-01 14:30:00,27.11,27.19,27.05,27.19,34125.0,25.1204,25.1946,25.0648,25.1946,34125.0
2015-04-01 15:00:00,27.18,27.22,27.11,27.18,38025.0,25.1853,25.2224,25.1204,25.1853,38025.0
2015-04-01 15:30:00,27.19,27.23,27.05,27.06,124800.0,25.1946,25.2316,25.0648,25.0741,124800.0
2015-04-02 09:30:00,27.12,27.18,27.04,27.05,119681.25,25.1297,25.1853,25.0556,25.0648,119681.25
2015-04-02 10:00:00,27.06,27.11,27.0,27.0,86775.0,25.0741,25.1204,25.0185,25.0185,86775.0
2015-04-02 10:30:00,27.04,27.04,26.93,27.02,41925.0,25.0556,25.0556,24.9536,25.037,41925.0
2015-04-02 11:00:00,27.02,27.07,26.93,26.93,34125.0,25.037,25.0834,24.9536,24.9536,34125.0
2015-04-02 11:30:00,26.95,26.98,26.71,26.71,32662.5,24.9722,25.0,24.7498,24.7498,32662.5
2015-04-02 12:00:00,26.71,26.72,26.49,26.5,41193.75,24.7498,24.7591,24.5459,24.5552,41193.75
2015-04-02 12:30:00,26.49,26.53,26.42,26.45,40950.0,24.5459,24.583,24.4811,24.5089,40950.0
2015-04-02 13:00:00,26.46,26.64,26.43,26.54,27787.5,24.5181,24.6849,24.4903,24.5923,27787.5
2015-04-02 13:30:00,26.57,26.63,26.5,26.61,53625.0,24.6201,24.6757,24.5552,24.6571,53625.0
2015-04-02 14:00:00,26.63,26.68,26.61,26.66,20231.25,24.6757,24.722,24.6571,24.7035,20231.25
2015-04-02 14:30:00,26.67,26.7,26.57,26.63,18037.5,24.7127,24.7405,24.6201,24.6757,18037.5
2015-04-02 15:00:00,26.62,26.69,26.51,26.57,21450.0,24.6664,24.7313,24.5645,24.6201,21450.0
2015-04-02 15:30:00,26.57,26.67,26.5,26.64,119925.0,24.6201,24.7127,24.5552,24.6849,119925.0
2015-04-06 09:30:00,26.46,26.63,26.25,26.28,36806.25,24.5181,24.6757,24.3235,24.3513,36806.25
2015-04-06 10:00:00,26.27,26.38,26.15,26.3,255937.5,24.3421,24.444,24.2309,24.3699,255937.5
2015-04-06 10:30:00,26.31,26.36,26.25,26.27,82387.5,24.3791,24.4255,24.3235,24.3421,82387.5
2015-04-06 11:00:00,26.29,26.32,26.22,26.24,30225.0,24.3606,24.3884,24.2957,24.3143,30225.0
2015-04-06 11:30:00,26.29,26.29,26.16,26.22,20962.5,24.3606,24.3606,24.2402,24.2957,20962.5
2015-04-06 12:00:00,26.17,26.24,26.17,26.22,10237.5,24.2494,24.3143,24.2494,24.2957,10237.5
2015-04-06 12:30:00,26.19,26.22,26.11,26.22,32175.0,24.2679,24.2957,24.1938,24.2957,32175.0
2015-04-06 13:00:00,26.21,26.27,26.19,26.24,16331.25,24.2865,24.3421,24.2679,24.3143,16331.25
2015-04-06 13:30:00,26.24,26.26,26.19,26.25,28518.75,24.3143,24.3328,24.2679,24.3235,28518.75
2015-04-06 14:00:00,26.21,26.26,26.14,26.25,20231.25,24.2865,24.3328,24.2216,24.3235,20231.25
2015-04-06 14:30:00,26.25,26.29,26.22,26.24,49481.25,24.3235,24.3606,24.2957,24.3143,49481.25
2015-04-06 15:00:00,26.23,26.26,26.12,26.17,30712.5,24.305,24.3328,24.2031,24.2494,30712.5
2015-04-06 15:30:00,26.19,26.25,26.13,26.23,65812.5,24.2679,24.3235,24.2124,24.305,65812.5
2015-04-07 09:30:00,27.5,27.5,27.23,27.34,195731.25,25.4818,25.4818,25.2316,25.3336,195731.25
2015-04-07 10:00:00,27.34,27.4,27.3,27.38,126018.75,25.3336,25.3891,25.2965,25.3706,126018.75
2015-04-07 10:30:00,27.38,27.66,27.34,27.45,117487.5,25.3706,25.6301,25.3336,25.4355,117487.5
2015-04-07 11:00:00,27.46,27.46,27.13,27.19,60206.25,25.4447,25.4447,25.139,25.1946,60206.25
2015-04-07 11:30:00,27.2,27.27,27.08,27.25,36318.75,25.2038,25.2687,25.0926,25.2502,36318.75
2015-04-07 12:00:00,27.24,27.3,27.17,27.25,29250.0,25.2409,25.2965,25.176,25.2502,29250.0
2015-04-07 12:30:00,27.25,27.29,27.22,27.26,28762.5,25.2502,25.2872,25.2224,25.2594,28762.5
2015-04-07 13:00:00,27.25,27.36,27.22,27.25,31200.0,25.2502,25.3521,25.2224,25.2502,31200.0
2015-04-07 13:30:00,27.23,27.31,27.21,27.3,28031.25,25.2316,25.3058,25.2131,25.2965,28031.25
2015-04-07 14:00:00,27.27,27.31,27.09,27.1,32418.75,25.2687,25.3058,25.1019,25.1112,32418.75
2015-04-07 14:30:00,27.09,27.18,27.09,27.11,24375.0,25.1019,25.1853,25.1019,25.1204,24375.0
2015-04-07 15:00:00,27.11,27.18,27.06,27.08,44850.0,25.1204,25.1853,25.0741,25.0926,44850.0
2015-04-07 15:30:00,27.1,27.13,27.04,27.04,159656.25,25.1112,25.139,25.0556,25.0556,159656.25
2015-04-08 09:30:00,27.37,27.39,27.18,27.22,73612.5,25.3613,25.3799,25.1853,25.2224,73612.5
2015-04-08 10:00:00,27.2,27.23,27.15,27.15,28031.25,25.2038,25.2316,25.1575,25.1575,28031.25
2015-04-08 10:30:00,27.16,27.16,27.09,27.11,21206.25,25.1668,25.1668,25.1019,25.1204,21206.25
2015-04-08 11:00:00,27.11,27.21,27.06,27.15,74831.25,25.1204,25.2131,25.0741,25.1575,74831.25
2015-04-08 11:30:00,27.19,27.24,27.16,27.2,39975.0,25.1946,25.2409,25.1668,25.2038,39975.0
2015-04-08 12:00:00,27.19,27.23,27.16,27.2,31200.0,25.1946,25.2316,25.1668,25.2038,31200.0
2015-04-08 12:30:00,27.19,27.22,27.17,27.18,38512.5,25.1946,25.2224,25.176,25.1853,38512.5
2015-04-08 13:00:00,27.18,27.19,27.17,27.18,19500.0,25.1853,25.1946,25.176,25.1853,19500.0
2015-04-08 13:30:00,27.18,27.22,27.15,27.18,59962.5,25.1853,25.2224,25.1575,25.1853,59962.5
2015-04-08 14:00:00,27.18,27.19,27.16,27.17,49968.75,25.1853,25.1946,25.1668,25.176,49968.75
2015-04-08 14:30:00,27.17,27.19,27.17,27.17,49725.0,25.176,25.1946,25.176,25.176,49725.0
2015-04-08 15:00:00,27.17,27.2,27.17,27.2,29737.5,25.176,25.2038,25.176,25.2038,29737.5
2015-04-08 15:30:00,27.2,27.21,27.18,27.19,81900.0,25.2038,25.2131,25.1853,25.1946,81900.0
2015-04-09 09:30:00,27.28,27.46,27.25,27.44,110662.5,25.278,25.4447,25.2502,25.4262,110662.5
2015-04-09 10:00:00,27.45,27.47,27.24,27.27,78731.25,25.4355,25.454,25.2409,25.2687,78731.25
2015-04-09 10:30:00,27.29,27.31,27.2,27.27,88237.5,25.2872,25.3058,25.2038,25.2687,88237.5
2015-04-09 11:00:00,27.27,27.31,27.11,27.15,57037.5,25.2687,25.3058,25.1204,25.1575,57037.5
2015-04-09 11:30:00,27.12,27.24,27.07,27.07,28275.0,25.1297,25.2409,25.0834,25.0834,28275.0
2015-04-09 12:00:00,27.07,27.07,26.91,26.99,33881.25,25.0834,25.0834,24.9351,25.0092,33881.25
2015-04-09 12:30:00,26.98,27.03,26.98,26.98,15356.25,25.0,25.0463,25.0,25.0,15356.25
2015-04-09 13:00:00,26.99,27.04,26.91,27.01,20962.5,25.0092,25.0556,24.9351,25.0278,20962.5
2015-04-09 13:30:00,27.01,27.04,26.94,26.99,15843.75,25.0278,25.0556,24.9629,25.0092,15843.75
2015-04-09 14:00:00,26.99,26.99,26.91,26.96,22668.75,25.0092,25.0092,24.9351,24.9814,22668.75
2015-04-09 14:30:00,26.94,27.1,26.94,27.1,27787.5,24.9629,25.1112,24.9629,25.1112,27787.5
2015-04-09 15:00:00,27.09,27.18,27.01,27.15,36318.75,25.1019,25.1853,25.0278,25.1575,36318.75
2015-04-09 15:30:00,27.15,27.18,27.09,27.12,58256.25,25.1575,25.1853,25.1019,25.1297,58256.25
2015-04-10 09:30:00,27.11,27.22,27.02,27.19,89700.0,25.1204,25.2224,25.037,25.1946,89700.0
2015-04-10 10:00:00,27.19,27.3,27.11,27.29,68006.25,25.1946,25.2965,25.1204,25.2872,68006.25
2015-04-10 10:30:00,27.26,27.29,27.2,27.27,49481.25,25.2594,25.2872,25.2038,25.2687,49481.25
2015-04-10 11:00:00,27.27,27.27,27.18,27.23,61912.5,25.2687,25.2687,25.1853,25.2316,61912.5
2015-04-10 11:30:00,27.23,27.27,27.17,27.2,86531.25,25.2316,25.2687,25.176,25.2038,86531.25
2015-04-10 12:00:00,27.24,27.38,27.2,27.22,60693.75,25.2409,25.3706,25.2038,25.2224,60693.75
2015-04-10 12:30:00,27.22,27.24,27.18,27.23,43631.25,25.2224,25.2409,25.1853,25.2316,43631.25
2015-04-10 13:00:00,27.2,27.23,27.11,27.18,49481.25,25.2038,25.2316,25.1204,25.1853,49481.25
2015-04-10 13:30:00,27.18,27.23,27.11,27.18,53137.5,25.1853,25.2316,25.1204,25.1853,53137.5
2015-04-10 14:00:00,27.18,27.25,27.14,27.18,54112.5,25.1853,25.2502,25.1482,25.1853,54112.5
2015-04-10 14:30:00,27.18,27.24,27.11,27.22,58987.5,25.1853,25.2409,25.1204,25.2224,58987.5
2015-04-10 15:00:00,27.22,27.27,27.18,27.22,48018.75,25.2224,25.2687,25.1853,25.2224,48018.75
2015-04-10 15:30:00,27.24,27.28,27.11,27.12,123093.75,25.2409,25.278,25.1204,25.1297,123093.75
2015-04-13 09:30:00,27.04,27.2,27.04,27.12,112125.0,25.0556,25.2038,25.0556,25.1297,112125.0
2015-04-13 10:00:00,27.15,27.34,27.13,27.31,114318.75,25.1575,25.3336,25.139,25.3058,114318.75
2015-04-13 10:30:00,27.32,27.33,27.22,27.28,73856.25,25.315,25.3243,25.2224,25.278,73856.25
2015-04-13 11:00:00,27.28,27.3,27.22,27.25,38512.5,25.278,25.2965,25.2224,25.2502,38512.5
2015-04-13 11:30:00,27.25,27.28,27.13,27.13,34125.0,25.2502,25.278,25.139,25.139,34125.0
2015-04-13 12:00:00,27.13,27.24,27.13,27.24,20475.0,25.139,25.2409,25.139,25.2409,20475.0
2015-04-13 12:30:00,27.22,27.28,27.19,27.26,15112.5,25.2224,25.278,25.1946,25.2594,15112.5
2015-04-13 13:00:00,27.26,27.26,27.13,27.14,15843.75,25.2594,25.2594,25.139,25.1482,15843.75
2015-04-13 13:30:00,27.15,27.15,27.09,27.12,19987.5,25.1575,25.1575,25.1019,25.1297,19987.5
2015-04-13 14:00:00,27.13,27.14,27.09,27.13,15356.25,25.139,25.1482,25.1019,25.139,15356.25
2015-04-13 14:30:00,27.11,27.13,27.06,27.07,32175.0,25.1204,25.139,25.0741,25.0834,32175.0
2015-04-13 15:00:00,27.07,27.19,27.06,27.18,28762.5,25.0834,25.1946,25.0741,25.1853,28762.5
2015-04-13 15:30:00,27.15,27.16,27.09,27.09,72393.75,25.1575,25.1668,25.1019,25.1019,72393.75
2015-04-14 09:30:00,27.27,27.44,27.14,27.33,88481.25,25.2687,25.4262,25.1482,25.3243,88481.25
2015-04-14 10:00:00,27.25,27.34,27.22,27.31,134550.0,25.2502,25.3336,25.2224,25.3058,134550.0
2015-04-14 10:30:00,27.3,27.37,27.26,27.28,64593.75,25.2965,25.3613,25.2594,25.278,64593.75
2015-04-14 11:00:00,27.27,27.3,27.2,27.25,34125.0,25.2687,25.2965,25.2038,25.2502,34125.0
2015-04-14 11:30:00,27.27,27.33,26.97,26.97,61181.25,25.2687,25.3243,24.9907,24.9907,61181.25
2015-04-14 12:00:00,27.0,27.05,26.96,26.99,16087.5,25.0185,25.0648,24.9814,25.0092,16087.5
2015-04-14 12:30:00,26.97,27.06,26.97,27.05,22668.75,24.9907,25.0741,24.9907,25.0648,22668.75
2015-04-14 13:00:00,27.05,27.09,27.02,27.04,12675.0,25.0648,25.1019,25.037,25.0556,12675.0
2015-04-14 13:30:00,27.06,27.22,27.06,27.22,9262.5,25.0741,25.2224,25.0741,25.2224,9262.5
2015-04-14 14:00:00,27.22,27.28,27.18,27.28,17062.5,25.2224,25.278,25.1853,25.278,17062.5
2015-04-14 14:30:00,27.26,27.26,27.15,27.17,13406.25,25.2594,25.2594,25.1575,25.176,13406.25
2015-04-14 15:00:00,27.12,27.22,27.11,27.15,12431.25,25.1297,25.2224,25.1204,25.1575,12431.25
2015-04-14 15:30:00,27.15,27.2,27.03,27.03,50700.0,25.1575,25.2038,25.0463,25.0463,50700.0
2015-04-15 09:30:00,27.34,27.36,27.01,27.17,36318.75,25.3336,25.3521,25.0278,25.176,36318.75
2015-04-15 10:00:00,27.16,27.2,27.0,27.03,32662.5,25.1668,25.2038,25.0185,25.0463,32662.5
2015-04-15 10:30:00,27.04,27.04,26.79,26.88,41925.0,25.0556,25.0556,24.8239,24.9073,41925.0
2015-04-15 11:00:00,26.88,26.99,26.8,26.99,72393.75,24.9073,25.0092,24.8332,25.0092,72393.75
2015-04-15 11:30:00,27.01,27.18,26.99,27.18,82631.25,25.0278,25.1853,25.0092,25.1853,82631.25
2015-04-15 12:00:00,27.16,27.17,26.95,26.99,26081.25,25.1668,25.176,24.9722,25.0092,26081.25
2015-04-15 12:30:00,27.0,27.04,26.97,26.98,21206.25,25.0185,25.0556,24.9907,25.0,21206.25
2015-04-15 13:00:00,26.99,27.05,26.97,27.0,16575.0,25.0092,25.0648,24.9907,25.0185,16575.0
2015-04-15 13:30:00,27.02,27.07,27.0,27.05,6825.0,25.037,25.0834,25.0185,25.0648,6825.0
2015-04-15 14:00:00,27.02,27.04,26.97,27.01,28275.0,25.037,25.0556,24.9907,25.0278,28275.0
2015-04-15 14:30:00,27.02,27.02,26.91,26.93,18281.25,25.037,25.037,24.9351,24.9536,18281.25
2015-04-15 15:00:00,26.92,27.0,26.91,26.97,26081.25,24.9444,25.0185,24.9351,24.9907,26081.25
2015-04-15 15:30:00,26.97,26.99,26.86,26.87,38512.5,24.9907,25.0092,24.8888,24.898,38512.5
2015-04-16 09:30:00,26.83,26.84,26.68,26.83,140400.0,24.861,24.8702,24.722,24.861,140400.0
2015-04-16 10:00:00,26.83,26.88,26.79,26.86,41925.0,24.861,24.9073,24.8239,24.8888,41925.0
2015-04-16 10:30:00,26.86,26.89,26.83,26.86,26812.5,24.8888,24.9166,24.861,24.8888,26812.5
2015-04-16 11:00:00,26.84,27.17,26.83,27.15,98962.5,24.8702,25.176,24.861,25.1575,98962.5
2015-04-16 11:30:00,27.14,27.14,27.06,27.08,9750.0,25.1482,25.1482,25.0741,25.0926,9750.0
2015-04-16 12:00:00,27.06,27.08,26.99,27.0,6093.75,25.0741,25.0926,25.0092,25.0185,6093.75
2015-04-16 12:30:00,27.0,27.04,26.9,26.9,6337.5,25.0185,25.0556,24.9258,24.9258,6337.5
2015-04-16 13:00:00,26.9,26.98,26.9,26.95,12675.0,24.9258,25.0,24.9258,24.9722,12675.0
2015-04-16 13:30:00,26.97,27.01,26.93,27.01,77756.25,24.9907,25.0278,24.9536,25.0278,77756.25
2015-04-16 14:00:00,27.02,27.05,26.98,27.03,21450.0,25.037,25.0648,25.0,25.0463,21450.0
2015-04-16 14:30:00,27.02,27.1,27.02,27.04,57525.0,25.037,25.1112,25.037,25.0556,57525.0
2015-04-16 15:00:00,27.02,27.05,26.99,27.0,15600.0,25.037,25.0648,25.0092,25.0185,15600.0
2015-04-16 15:30:00,27.03,27.09,26.97,27.01,47775.0,25.0463,25.1019,24.9907,25.0278,47775.0
2015-04-17 09:30:00,27.06,27.06,26.79,26.89,61912.5,25.0741,25.0741,24.8239,24.9166,61912.5
2015-04-17 10:00:00,26.92,26.95,26.67,26.73,43387.5,24.9444,24.9722,24.7127,24.7683,43387.5
2015-04-17 10:30:00,26.76,26.77,26.61,26.64,36075.0,24.7961,24.8054,24.6571,24.6849,36075.0
2015-04-17 11:00:00,26.64,26.75,26.64,26.72,44362.5,24.6849,24.7869,24.6849,24.7591,44362.5
2015-04-17 11:30:00,26.72,26.72,26.52,26.55,23887.5,24.7591,24.7591,24.5737,24.6015,23887.5
2015-04-17 12:00:00,26.55,26.6,26.47,26.49,22425.0,24.6015,24.6479,24.5274,24.5459,22425.0
2015-04-17 12:30:00,26.49,26.68,26.47,26.64,34856.25,24.5459,24.722,24.5274,24.6849,34856.25
2015-04-17 13:00:00,26.63,26.69,26.57,26.61,21937.5,24.6757,24.7313,24.6201,24.6571,21937.5
2015-04-17 13:30:00,26.61,26.61,26.45,26.45,16087.5,24.6571,24.6571,24.5089,24.5089,16087.5
2015-04-17 14:00:00,26.45,26.72,26.45,26.63,47775.0,24.5089,24.7591,24.5089,24.6757,47775.0
2015-04-17 14:30:00,26.63,26.67,26.54,26.63,29493.75,24.6757,24.7127,24.5923,24.6757,29493.75
2015-04-17 15:00:00,26.67,26.69,26.51,26.56,32906.25,24.7127,24.7313,24.5645,24.6108,32906.25
2015-04-17 15:30:00,26.59,26.63,26.51,26.57,44606.25,24.6386,24.6757,24.5645,24.6201,44606.25
2015-04-20 09:30:00,26.86,27.05,26.86,27.04,27787.5,24.8888,25.0648,24.8888,25.0556,27787.5
2015-04-20 10:00:00,26.99,26.99,26.82,26.91,24618.75,25.0092,25.0092,24.8517,24.9351,24618.75
2015-04-20 10:30:00,26.91,27.03,26.88,27.03,15112.5,24.9351,25.0463,24.9073,25.0463,15112.5
2015-04-20 11:00:00,27.03,27.24,26.97,27.22,90918.75,25.0463,25.2409,24.9907,25.2224,90918.75
2015-04-20 11:30:00,27.24,27.24,27.13,27.13,23156.25,25.2409,25.2409,25.139,25.139,23156.25
2015-04-20 12:00:00,27.1,27.11,27.0,27.0,12918.75,25.1112,25.1204,25.0185,25.0185,12918.75
2015-04-20 12:30:00,27.02,27.06,26.99,27.0,5850.0,25.037,25.0741,25.0092,25.0185,5850.0
2015-04-20 13:00:00,27.01,27.06,26.98,27.02,18525.0,25.0278,25.0741,25.0,25.037,18525.0
2015-04-20 13:30:00,27.02,27.06,26.96,27.04,34856.25,25.037,25.0741,24.9814,25.0556,34856.25
2015-04-20 14:00:00,27.04,27.05,26.99,26.99,30225.0,25.0556,25.0648,25.0092,25.0092,30225.0
2015-04-20 14:30:00,27.01,27.05,26.96,27.04,39487.5,25.0278,25.0648,24.9814,25.0556,39487.5
2015-04-20 15:00:00,27.12,27.19,27.06,27.08,45337.5,25.1297,25.1946,25.0741,25.0926,45337.5
2015-04-20 15:30:00,27.1,27.17,27.07,27.07,72637.5,25.1112,25.176,25.0834,25.0834,72637.5
2015-04-21 09:30:00,27.33,27.63,27.33,27.45,62156.25,25.3243,25.6023,25.3243,25.4355,62156.25
2015-04-21 10:00:00,27.45,27.49,27.4,27.46,50212.5,25.4355,25.4725,25.3891,25.4447,50212.5
2015-04-21 10:30:00,27.45,27.54,27.41,27.5,55087.5,25.4355,25.5189,25.3984,25.4818,55087.5
2015-04-21 11:00:00,27.47,27.67,27.47,27.59,106518.75,25.454,25.6393,25.454,25.5652,106518.75
2015-04-21 11:30:00,27.57,27.58,27.42,27.42,19256.25,25.5467,25.5559,25.4077,25.4077,19256.25
2015-04-21 12:00:00,27.4,27.43,27.35,27.37,19012.5,25.3891,25.4169,25.3428,25.3613,19012.5
2015-04-21 12:30:00,27.37,27.42,27.33,27.42,20962.5,25.3613,25.4077,25.3243,25.4077,20962.5
2015-04-21 13:00:00,27.47,27.5,27.43,27.43,6581.25,25.454,25.4818,25.4169,25.4169,6581.25
2015-04-21 13:30:00,27.43,27.51,27.37,27.5,15112.5,25.4169,25.4911,25.3613,25.4818,15112.5
2015-04-21 14:00:00,27.48,27.5,27.38,27.5,11212.5,25.4633,25.4818,25.3706,25.4818,11212.5
2015-04-21 14:30:00,27.48,27.57,27.44,27.57,23400.0,25.4633,25.5467,25.4262,25.5467,23400.0
2015-04-21 15:00:00,27.57,27.58,27.45,27.5,22668.75,25.5467,25.5559,25.4355,25.4818,22668.75
2015-04-21 15:30:00,27.48,27.51,27.35,27.36,127725.0,25.4633,25.4911,25.3428,25.3521,127725.0
2015-04-22 09:30:00,27.47,27.7,27.41,27.48,50943.75,25.454,25.6671,25.3984,25.4633,50943.75
2015-04-22 10:00:00,27.44,27.5,27.38,27.41,42412.5,25.4262,25.4818,25.3706,25.3984,42412.5
2015-04-22 10:30:00,27.39,27.55,27.38,27.44,33637.5,25.3799,25.5281,25.3706,25.4262,33637.5
2015-04-22 11:00:00,27.47,27.54,27.38,27.51,24375.0,25.454,25.5189,25.3706,25.4911,24375.0
2015-04-22 11:30:00,27.5,27.51,27.31,27.47,24131.25,25.4818,25.4911,25.3058,25.454,24131.25
2015-04-22 12:00:00,27.48,27.65,27.45,27.65,26812.5,25.4633,25.6208,25.4355,25.6208,26812.5
2015-04-22 12:30:00,27.61,27.63,27.46,27.47,31687.5,25.5837,25.6023,25.4447,25.454,31687.5
2015-04-22 13:00:00,27.46,27.52,27.46,27.47,7312.5,25.4447,25.5003,25.4447,25.454,7312.5
2015-04-22 13:30:00,27.48,27.48,27.39,27.39,10237.5,25.4633,25.4633,25.3799,25.3799,10237.5
2015-04-22 14:00:00,27.4,27.43,27.34,27.4,14625.0,25.3891,25.4169,25.3336,25.3891,14625.0
2015-04-22 14:30:00,27.39,27.43,27.36,27.38,12675.0,25.3799,25.4169,25.3521,25.3706,12675.0
2015-04-22 15:00:00,27.37,27.4,27.33,27.36,26325.0,25.3613,25.3891,25.3243,25.3521,26325.0
2015-04-22 15:30:00,27.36,27.38,27.25,27.33,60450.0,25.3521,25.3706,25.2502,25.3243,60450.0
2015-04-23 09:30:00,27.29,27.37,27.2,27.32,23156.25,25.2872,25.3613,25.2038,25.315,23156.25
2015-04-23 10:00:00,27.34,27.39,27.28,27.39,14868.75,25.3336,25.3799,25.278,25.3799,14868.75
2015-04-23 10:30:00,27.44,27.57,27.44,27.48,15843.75,25.4262,25.5467,25.4262,25.4633,15843.75
2015-04-23 11:00:00,27.5,27.58,27.45,27.58,31687.5,25.4818,25.5559,25.4355,25.5559,31687.5
2015-04-23 11:30:00,27.6,27.61,27.46,27.55,10481.25,25.5745,25.5837,25.4447,25.5281,10481.25
2015-04-23 12:00:00,27.52,27.52,27.42,27.46,10481.25,25.5003,25.5003,25.4077,25.4447,10481.25
2015-04-23 12:30:00,27.45,27.48,27.38,27.38,13650.0,25.4355,25.4633,25.3706,25.3706,13650.0
2015-04-23 13:00:00,27.38,27.47,27.34,27.46,15843.75,25.3706,25.454,25.3336,25.4447,15843.75
2015-04-23 13:30:00,27.47,27.47,27.42,27.46,8531.25,25.454,25.454,25.4077,25.4447,8531.25
2015-04-23 14:00:00,27.45,27.5,27.44,27.47,18281.25,25.4355,25.4818,25.4262,25.454,18281.25
2015-04-23 14:30:00,27.47,27.51,27.41,27.47,20718.75,25.454,25.4911,25.3984,25.454,20718.75
2015-04-23 15:00:00,27.47,27.52,27.43,27.46,45825.0,25.454,25.5003,25.4169,25.4447,45825.0
2015-04-23 15:30:00,27.5,27.5,27.27,27.28,101400.0,25.4818,25.4818,25.2687,25.278,101400.0
2015-04-24 09:30:00,27.35,27.42,27.25,27.4,60937.5,25.3428,25.4077,25.2502,25.3891,60937.5
2015-04-24 10:00:00,27.4,27.53,27.33,27.52,69712.5,25.3891,25.5096,25.3243,25.5003,69712.5
2015-04-24 10:30:00,27.52,27.59,27.5,27.58,34125.0,25.5003,25.5652,25.4818,25.5559,34125.0
2015-04-24 11:00:00,27.57,27.61,27.53,27.57,28275.0,25.5467,25.5837,25.5096,25.5467,28275.0
2015-04-24 11:30:00,27.61,27.62,27.57,27.59,20475.0,25.5837,25.593,25.5467,25.5652,20475.0
2015-04-24 12:00:00,27.59,27.62,27.57,27.62,25837.5,25.5652,25.593,25.5467,25.593,25837.5
2015-04-24 12:30:00,27.63,27.63,27.56,27.56,26081.25,25.6023,25.6023,25.5374,25.5374,26081.25
2015-04-24 13:00:00,27.57,27.63,27.57,27.63,18768.75,25.5467,25.6023,25.5467,25.6023,18768.75
2015-04-24 13:30:00,27.63,27.63,27.57,27.62,14381.25,25.6023,25.6023,25.5467,25.593,14381.25
2015-04-24 14:00:00,27.62,27.64,27.58,27.6,13406.25,25.593,25.6115,25.5559,25.5745,13406.25
2015-04-24 14:30:00,27.6,27.69,27.6,27.66,19500.0,25.5745,25.6579,25.5745,25.6301,19500.0
2015-04-24 15:00:00,27.66,27.69,27.59,27.59,19987.5,25.6301,25.6579,25.5652,25.5652,19987.5
2015-04-24 15:30:00,27.61,27.66,27.48,27.49,123093.75,25.5837,25.6301,25.4633,25.4725,123093.75
2015-04-27 09:30:00,27.58,27.58,27.38,27.41,27300.0,25.5559,25.5559,25.3706,25.3984,27300.0
2015-04-27 10:00:00,27.43,27.52,27.38,27.52,26568.75,25.4169,25.5003,25.3706,25.5003,26568.75
2015-04-27 10:30:00,27.52,27.56,27.41,27.43,22912.5,25.5003,25.5374,25.3984,25.4169,22912.5
2015-04-27 11:00:00,27.43,27.52,27.4,27.5,66056.25,25.4169,25.5003,25.3891,25.4818,66056.25
2015-04-27 11:30:00,27.47,27.49,27.39,27.45,17550.0,25.454,25.4725,25.3799,25.4355,17550.0
2015-04-27 12:00:00,27.47,27.49,27.4,27.49,17793.75,25.454,25.4725,25.3891,25.4725,17793.75
2015-04-27 12:30:00,27.5,27.5,27.36,27.39,8531.25,25.4818,25.4818,25.3521,25.3799,8531.25
2015-04-27 13:00:00,27.36,27.45,27.32,27.39,8043.75,25.3521,25.4355,25.315,25.3799,8043.75
2015-04-27 13:30:00,27.39,27.4,27.31,27.4,6581.25,25.3799,25.3891,25.3058,25.3891,6581.25
2015-04-27 14:00:00,27.36,27.43,27.31,27.43,10725.0,25.3521,25.4169,25.3058,25.4169,10725.0
2015-04-27 14:30:00,27.41,27.43,27.35,27.38,16331.25,25.3984,25.4169,25.3428,25.3706,16331.25
2015-04-27 15:00:00,27.41,27.47,27.36,27.39,21693.75,25.3984,25.454,25.3521,25.3799,21693.75
2015-04-27 15:30:00,27.39,27.42,27.28,27.28,84093.75,25.3799,25.4077,25.278,25.278,84093.75
2015-04-28 09:30:00,27.1,27.12,26.91,26.99,74831.25,25.1112,25.1297,24.9351,25.0092,74831.25
2015-04-28 10:00:00,26.98,27.02,26.67,27.02,51675.0,25.0,25.037,24.7127,25.037,51675.0
2015-04-28 10:30:00,27.07,27.25,27.03,27.18,80437.5,25.0834,25.2502,25.0463,25.1853,80437.5
2015-04-28 11:00:00,27.2,27.34,27.2,27.28,19743.75,25.2038,25.3336,25.2038,25.278,19743.75
2015-04-28 11:30:00,27.26,27.43,27.25,27.4,20475.0,25.2594,25.4169,25.2502,25.3891,20475.0
2015-04-28 12:00:00,27.38,27.5,27.38,27.45,18525.0,25.3706,25.4818,25.3706,25.4355,18525.0
2015-04-28 12:30:00,27.45,27.47,27.39,27.47,9262.5,25.4355,25.454,25.3799,25.454,9262.5
2015-04-28 13:00:00,27.46,27.5,27.41,27.48,12431.25,25.4447,25.4818,25.3984,25.4633,12431.25
2015-04-28 13:30:00,27.48,27.48,27.43,27.44,8287.5,25.4633,25.4633,25.4169,25.4262,8287.5
2015-04-28 14:00:00,27.43,27.43,27.28,27.31,20962.5,25.4169,25.4169,25.278,25.3058,20962.5
2015-04-28 14:30:00,27.29,27.33,27.22,27.33,18281.25,25.2872,25.3243,25.2224,25.3243,18281.25
2015-04-28 15:00:00,27.33,27.39,27.3,27.35,28518.75,25.3243,25.3799,25.2965,25.3428,28518.75
2015-04-28 15:30:00,27.37,27.46,27.31,27.31,77025.0,25.3613,25.4447,25.3058,25.3058,77025.0
2015-04-29 09:30:00,26.88,27.01,26.81,26.93,21937.5,24.9073,25.0278,24.8424,24.9536,21937.5
2015-04-29 10:00:00,26.89,26.89,26.72,26.86,18768.75,24.9166,24.9166,24.7591,24.8888,18768.75
2015-04-29 10:30:00,26.9,26.95,26.85,26.87,87018.75,24.9258,24.9722,24.8795,24.898,87018.75
2015-04-29 11:00:00,26.85,26.9,26.6,26.62,58012.5,24.8795,24.9258,24.6479,24.6664,58012.5
2015-04-29 11:30:00,26.61,26.67,26.46,26.61,24131.25,24.6571,24.7127,24.5181,24.6571,24131.25
2015-04-29 12:00:00,26.6,26.67,26.53,26.61,34856.25,24.6479,24.7127,24.583,24.6571,34856.25
2015-04-29 12:30:00,26.58,26.63,26.57,26.61,54356.25,24.6293,24.6757,24.6201,24.6571,54356.25
2015-04-29 13:00:00,26.63,26.67,26.62,26.67,15600.0,24.6757,24.7127,24.6664,24.7127,15600.0
2015-04-29 13:30:00,26.67,26.81,26.66,26.77,12187.5,24.7127,24.8424,24.7035,24.8054,12187.5
2015-04-29 14:00:00,26.77,26.85,26.71,26.83,18281.25,24.8054,24.8795,24.7498,24.861,18281.25
2015-04-29 14:30:00,26.81,26.84,26.74,26.8,15112.5,24.8424,24.8702,24.7776,24.8332,15112.5
2015-04-29 15:00:00,26.77,26.87,26.76,26.87,8775.0,24.8054,24.898,24.7961,24.898,8775.0
2015-04-29 15:30:00,26.86,26.88,26.79,26.85,55087.5,24.8888,24.9073,24.8239,24.8795,55087.5
2015-04-30 09:30:00,26.62,26.69,26.46,26.62,52406.25,24.6664,24.7313,24.5181,24.6664,52406.25
2015-04-30 10:00:00,26.61,26.72,26.58,26.71,40950.0,24.6571,24.7591,24.6293,24.7498,40950.0
2015-04-30 10:30:00,26.71,26.84,26.65,26.81,54112.5,24.7498,24.8702,24.6942,24.8424,54112.5
2015-04-30 11:00:00,26.81,26.84,26.64,26.65,46068.75,24.8424,24.8702,24.6849,24.6942,46068.75
2015-04-30 11:30:00,26.66,26.74,26.65,26.7,35831.25,24.7035,24.7776,24.6942,24.7405,35831.25
2015-04-30 12:00:00,26.72,26.72,26.63,26.65,9750.0,24.7591,24.7591,24.6757,24.6942,9750.0
2015-04-30 12:30:00,26.68,26.7,26.6,26.63,9750.0,24.722,24.7405,24.6479,24.6757,9750.0
2015-04-30 13:00:00,26.65,26.67,26.64,26.65,9750.0,24.6942,24.7127,24.6849,24.6942,9750.0
2015-04-30 13:30:00,26.63,26.63,26.52,26.52,14137.5,24.6757,24.6757,24.5737,24.5737,14137.5
2015-04-30 14:00:00,26.54,26.67,26.51,26.57,30225.0,24.5923,24.7127,24.5645,24.6201,30225.0
2015-04-30 14:30:00,26.55,26.58,26.52,26.54,37050.0,24.6015,24.6293,24.5737,24.5923,37050.0
2015-04-30 15:00:00,26.56,26.59,26.53,26.55,45337.5,24.6108,24.6386,24.583,24.6015,45337.5
2015-04-30 15:30:00,26.56,26.64,26.54,26.61,50212.5,24.6108,24.6849,24.5923,24.6571,50212.5
2015-05-01 09:30:00,27.43,27.46,27.27,27.43,82387.5,25.4169,25.4447,25.2687,25.4169,82387.5
2015-05-01 10:00:00,27.41,27.49,27.36,27.47,23643.75,25.3984,25.4725,25.3521,25.454,23643.75
2015-05-01 10:30:00,27.47,27.55,27.39,27.52,29493.75,25.454,25.5281,25.3799,25.5003,29493.75
2015-05-01 11:00:00,27.54,27.54,27.44,27.48,22668.75,25.5189,25.5189,25.4262,25.4633,22668.75
2015-05-01 11:30:00,27.52,27.54,27.43,27.51,25837.5,25.5003,25.5189,25.4169,25.4911,25837.5
2015-05-01 12:00:00,27.5,27.75,27.44,27.75,20962.5,25.4818,25.7135,25.4262,25.7135,20962.5
2015-05-01 12:30:00,27.75,27.75,27.59,27.66,45093.75,25.7135,25.7135,25.5652,25.6301,45093.75
2015-05-01 13:00:00,27.64,27.65,27.53,27.57,29737.5,25.6115,25.6208,25.5096,25.5467,29737.5
2015-05-01 13:30:00,27.57,27.69,27.56,27.66,16087.5,25.5467,25.6579,25.5374,25.6301,16087.5
2015-05-01 14:00:00,27.68,27.72,27.59,27.66,24618.75,25.6486,25.6857,25.5652,25.6301,24618.75
2015-05-01 14:30:00,27.66,27.7,27.56,27.56,16818.75,25.6301,25.6671,25.5374,25.5374,16818.75
2015-05-01 15:00:00,27.55,27.58,27.51,27.52,60937.5,25.5281,25.5559,25.4911,25.5003,60937.5
2015-05-01 15:30:00,27.52,27.59,27.4,27.4,214012.5,25.5003,25.5652,25.3891,25.3891,214012.5
2015-05-04 09:30:00,27.81,27.84,27.43,27.45,31687.5,25.7691,25.7969,25.4169,25.4355,31687.5
2015-05-04 10:00:00,27.49,27.49,27.41,27.46,15112.5,25.4725,25.4725,25.3984,25.4447,15112.5
2015-05-04 10:30:00,27.49,27.49,27.29,27.4,148200.0,25.4725,25.4725,25.2872,25.3891,148200.0
2015-05-04 11:00:00,27.38,27.43,27.07,27.32,130893.75,25.3706,25.4169,25.0834,25.315,130893.75
2015-05-04 11:30:00,27.29,27.36,27.22,27.27,17793.75,25.2872,25.3521,25.2224,25.2687,17793.75
2015-05-04 12:00:00,27.25,27.37,27.25,27.29,7800.0,25.2502,25.3613,25.2502,25.2872,7800.0
2015-05-04 12:30:00,27.3,27.36,27.25,27.29,26081.25,25.2965,25.3521,25.2502,25.2872,26081.25
2015-05-04 13:00:00,27.32,27.33,27.22,27.23,27787.5,25.315,25.3243,25.2224,25.2316,27787.5
2015-05-04 13:30:00,27.25,27.32,27.23,27.29,39975.0,25.2502,25.315,25.2316,25.2872,39975.0
2015-05-04 14:00:00,27.3,27.33,27.26,27.26,28518.75,25.2965,25.3243,25.2594,25.2594,28518.75
2015-05-04 14:30:00,27.26,27.43,27.26,27.43,48993.75,25.2594,25.4169,25.2594,25.4169,48993.75
2015-05-04 15:00:00,27.4,27.44,27.31,27.38,92381.25,25.3891,25.4262,25.3058,25.3706,92381.25
2015-05-04 15:30:00,27.36,27.38,27.25,27.27,275193.75,25.3521,25.3706,25.2502,25.2687,275193.75
2015-05-05 09:30:00,27.75,27.86,27.57,27.74,165506.25,25.7135,25.8154,25.5467,25.7042,165506.25
2015-05-05 10:00:00,27.72,27.79,27.54,27.58,218156.25,25.6857,25.7505,25.5189,25.5559,218156.25
2015-05-05 10:30:00,27.56,27.68,27.53,27.64,102375.0,25.5374,25.6486,25.5096,25.6115,102375.0
2015-05-05 11:00:00,27.61,27.61,27.49,27.52,32175.0,25.5837,25.5837,25.4725,25.5003,32175.0
2015-05-05 11:30:00,27.52,27.54,27.44,27.45,14137.5,25.5003,25.5189,25.4262,25.4355,14137.5
2015-05-05 12:00:00,27.49,27.51,27.41,27.42,12187.5,25.4725,25.4911,25.3984,25.4077,12187.5
2015-05-05 12:30:00,27.42,27.47,27.41,27.44,20962.5,25.4077,25.454,25.3984,25.4262,20962.5
2015-05-05 13:00:00,27.44,27.44,27.4,27.42,14868.75,25.4262,25.4262,25.3891,25.4077,14868.75
2015-05-05 13:30:00,27.41,27.43,27.4,27.4,19987.5,25.3984,25.4169,25.3891,25.3891,19987.5
2015-05-05 14:00:00,27.4,27.52,27.4,27.5,20475.0,25.3891,25.5003,25.3891,25.4818,20475.0
2015-05-05 14:30:00,27.51,27.54,27.43,27.43,24618.75,25.4911,25.5189,25.4169,25.4169,24618.75
2015-05-05 15:00:00,27.43,27.43,27.38,27.41,42168.75,25.4169,25.4169,25.3706,25.3984,42168.75
2015-05-05 15:30:00,27.4,27.46,27.37,27.41,125043.75,25.3891,25.4447,25.3613,25.3984,125043.75
2015-05-06 09:30:00,27.34,27.64,27.16,27.22,68493.75,25.3336,25.6115,25.1668,25.2224,68493.75
2015-05-06 10:00:00,27.22,27.26,27.11,27.25,66300.0,25.2224,25.2594,25.1204,25.2502,66300.0
2015-05-06 10:30:00,27.21,27.28,27.16,27.27,33637.5,25.2131,25.278,25.1668,25.2687,33637.5
2015-05-06 11:00:00,27.28,27.37,27.16,27.2,31931.25,25.278,25.3613,25.1668,25.2038,31931.25
2015-05-06 11:30:00,27.19,27.26,27.18,27.22,35587.5,25.1946,25.2594,25.1853,25.2224,35587.5
2015-05-06 12:00:00,27.2,27.2,26.97,26.99,31443.75,25.2038,25.2038,24.9907,25.0092,31443.75
2015-05-06 12:30:00,26.99,26.99,26.8,26.86,30712.5,25.0092,25.0092,24.8332,24.8888,30712.5
2015-05-06 13:00:00,26.86,26.88,26.76,26.8,20475.0,24.8888,24.9073,24.7961,24.8332,20475.0
2015-05-06 13:30:00,26.81,26.88,26.77,26.8,26568.75,24.8424,24.9073,24.8054,24.8332,26568.75
2015-05-06 14:00:00,26.79,26.89,26.79,26.89,24862.5,24.8239,24.9166,24.8239,24.9166,24862.5
2015-05-06 14:30:00,26.85,26.88,26.78,26.83,38756.25,24.8795,24.9073,24.8146,24.861,38756.25
2015-05-06 15:00:00,26.84,26.9,26.79,26.88,43387.5,24.8702,24.9258,24.8239,24.9073,43387.5
2015-05-06 15:30:00,26.87,26.92,26.84,26.91,55575.0,24.898,24.9444,24.8702,24.9351,55575.0
2015-05-07 09:30:00,27.84,27.98,27.74,27.77,189637.5,25.7969,25.9266,25.7042,25.732,189637.5
2015-05-07 10:00:00,27.77,27.9,27.73,27.86,89456.25,25.732,25.8525,25.6949,25.8154,89456.25
2015-05-07 10:30:00,27.87,27.93,27.84,27.85,174525.0,25.8247,25.8803,25.7969,25.8061,174525.0
2015-05-07 11:00:00,27.84,27.87,27.66,27.66,118218.75,25.7969,25.8247,25.6301,25.6301,118218.75
2015-05-07 11:30:00,27.65,27.73,27.53,27.59,34125.0,25.6208,25.6949,25.5096,25.5652,34125.0
2015-05-07 12:00:00,27.56,27.65,27.44,27.47,74100.0,25.5374,25.6208,25.4262,25.454,74100.0
2015-05-07 12:30:00,27.48,27.57,27.45,27.5,34125.0,25.4633,25.5467,25.4355,25.4818,34125.0
2015-05-07 13:00:00,27.49,27.61,27.45,27.53,45581.25,25.4725,25.5837,25.4355,25.5096,45581.25
2015-05-07 13:30:00,27.57,27.57,27.46,27.51,34368.75,25.5467,25.5467,25.4447,25.4911,34368.75
2015-05-07 14:00:00,27.48,27.52,27.35,27.5,38756.25,25.4633,25.5003,25.3428,25.4818,38756.25
2015-05-07 14:30:00,27.43,27.52,27.4,27.5,27056.25,25.4169,25.5003,25.3891,25.4818,27056.25
2015-05-07 15:00:00,27.43,27.46,27.34,27.42,44118.75,25.4169,25.4447,25.3336,25.4077,44118.75
2015-05-07 15:30:00,27.42,27.45,27.32,27.41,71662.5,25.4077,25.4355,25.315,25.3984,71662.5
2015-05-08 09:30:00,27.89,28.11,27.88,28.05,67275.0,25.8432,26.047,25.8339,25.9914,67275.0
2015-05-08 10:00:00,28.05,28.1,27.97,27.97,26812.5,25.9914,26.0378,25.9173,25.9173,26812.5
2015-05-08 10:30:00,27.99,28.04,27.97,28.01,42412.5,25.9358,25.9822,25.9173,25.9544,42412.5
2015-05-08 11:00:00,28.01,28.08,27.97,28.06,131868.75,25.9544,26.0192,25.9173,26.0007,131868.75
2015-05-08 11:30:00,28.07,28.08,27.99,27.99,8043.75,26.01,26.0192,25.9358,25.9358,8043.75
2015-05-08 12:00:00,27.99,27.99,27.88,27.89,9750.0,25.9358,25.9358,25.8339,25.8432,9750.0
2015-05-08 12:30:00,27.9,27.98,27.86,27.92,38268.75,25.8525,25.9266,25.8154,25.871,38268.75
2015-05-08 13:00:00,27.92,27.95,27.89,27.89,12431.25,25.871,25.8988,25.8432,25.8432,12431.25
2015-05-08 13:30:00,27.88,27.91,27.74,27.84,21693.75,25.8339,25.8617,25.7042,25.7969,21693.75
2015-05-08 14:00:00,27.82,27.82,27.7,27.78,36075.0,25.7783,25.7783,25.6671,25.7413,36075.0
2015-05-08 14:30:00,27.76,27.79,27.7,27.72,32175.0,25.7227,25.7505,25.6671,25.6857,32175.0
2015-05-08 15:00:00,27.74,27.77,27.67,27.71,40218.75,25.7042,25.732,25.6393,25.6764,40218.75
2015-05-08 15:30:00,27.71,27.76,27.68,27.69,93356.25,25.6764,25.7227,25.6486,25.6579,93356.25
2015-05-11 09:30:00,27.56,27.69,27.56,27.6,140643.75,25.5374,25.6579,25.5374,25.5745,140643.75
2015-05-11 10:00:00,27.6,27.82,27.59,27.82,49725.0,25.5745,25.7783,25.5652,25.7783,49725.0
2015-05-11 10:30:00,27.79,27.83,27.68,27.7,62643.75,25.7505,25.7876,25.6486,25.6671,62643.75
2015-05-11 11:00:00,27.66,27.76,27.66,27.71,29737.5,25.6301,25.7227,25.6301,25.6764,29737.5
2015-05-11 11:30:00,27.69,27.79,27.68,27.77,41925.0,25.6579,25.7505,25.6486,25.732,41925.0
2015-05-11 12:00:00,27.8,27.84,27.75,27.81,91162.5,25.7598,25.7969,25.7135,25.7691,91162.5
2015-05-11 12:30:00,27.81,27.84,27.77,27.79,63375.0,25.7691,25.7969,25.732,25.7505,63375.0
2015-05-11 13:00:00,27.8,27.83,27.77,27.8,29250.0,25.7598,25.7876,25.732,25.7598,29250.0
2015-05-11 13:30:00,27.8,27.84,27.76,27.78,27787.5,25.7598,25.7969,25.7227,25.7413,27787.5
2015-05-11 14:00:00,27.78,27.82,27.68,27.7,40218.75,25.7413,25.7783,25.6486,25.6671,40218.75
2015-05-11 14:30:00,27.71,27.8,27.68,27.75,45825.0,25.6764,25.7598,25.6486,25.7135,45825.0
2015-05-11 15:00:00,27.76,27.77,27.68,27.73,47287.5,25.7227,25.732,25.6486,25.6949,47287.5
2015-05-11 15:30:00,27.73,27.75,27.66,27.68,64350.0,25.6949,25.7135,25.6301,25.6486,64350.0
2015-05-12 09:30:00,27.27,27.28,27.14,27.18,145275.0,25.2687,25.278,25.1482,25.1853,145275.0
2015-05-12 10:00:00,27.16,27.18,27.02,27.17,146250.0,25.1668,25.1853,25.037,25.176,146250.0
2015-05-12 10:30:00,27.17,27.18,27.12,27.14,86043.75,25.176,25.1853,25.1297,25.1482,86043.75
2015-05-12 11:00:00,27.14,27.14,27.03,27.08,76781.25,25.1482,25.1482,25.0463,25.0926,76781.25
2015-05-12 11:30:00,27.04,27.07,26.89,26.89,26568.75,25.0556,25.0834,24.9166,24.9166,26568.75
2015-05-12 12:00:00,26.92,26.98,26.91,26.97,19743.75,24.9444,25.0,24.9351,24.9907,19743.75
2015-05-12 12:30:00,27.01,27.11,26.99,27.06,31443.75,25.0278,25.1204,25.0092,25.0741,31443.75
2015-05-12 13:00:00,27.06,27.08,27.02,27.06,14137.5,25.0741,25.0926,25.037,25.0741,14137.5
2015-05-12 13:30:00,27.05,27.1,27.04,27.04,29493.75,25.0648,25.1112,25.0556,25.0556,29493.75
2015-05-12 14:00:00,27.04,27.08,27.02,27.05,17793.75,25.0556,25.0926,25.037,25.0648,17793.75
2015-05-12 14:30:00,27.06,27.09,27.02,27.06,20475.0,25.0741,25.1019,25.037,25.0741,20475.0
2015-05-12 15:00:00,27.09,27.09,26.99,27.06,22181.25,25.1019,25.1019,25.0092,25.0741,22181.25
2015-05-12 15:30:00,27.07,27.09,26.94,26.95,100668.75,25.0834,25.1019,24.9629,24.9722,100668.75
2015-05-13 09:30:00,27.63,27.77,27.52,27.6,215718.75,25.6023,25.732,25.5003,25.5745,215718.75
2015-05-13 10:00:00,27.57,27.59,27.46,27.47,42168.75,25.5467,25.5652,25.4447,25.454,42168.75
2015-05-13 10:30:00,27.48,27.51,27.44,27.51,45825.0,25.4633,25.4911,25.4262,25.4911,45825.0
2015-05-13 11:00:00,27.51,27.53,27.44,27.44,26325.0,25.4911,25.5096,25.4262,25.4262,26325.0
2015-05-13 11:30:00,27.43,27.43,27.37,27.39,38025.0,25.4169,25.4169,25.3613,25.3799,38025.0
2015-05-13 12:00:00,27.37,27.4,27.28,27.28,46312.5,25.3613,25.3891,25.278,25.278,46312.5
2015-05-13 12:30:00,27.28,27.3,27.21,27.25,126750.0,25.278,25.2965,25.2131,25.2502,126750.0
2015-05-13 13:00:00,27.26,27.28,27.19,27.19,17550.0,25.2594,25.278,25.1946,25.1946,17550.0
2015-05-13 13:30:00,27.17,27.23,27.11,27.12,22912.5,25.176,25.2316,25.1204,25.1297,22912.5
2015-05-13 14:00:00,27.14,27.16,27.08,27.13,31200.0,25.1482,25.1668,25.0926,25.139,31200.0
2015-05-13 14:30:00,27.16,27.17,27.08,27.09,45825.0,25.1668,25.176,25.0926,25.1019,45825.0
2015-05-13 15:00:00,27.11,27.12,27.04,27.06,51675.0,25.1204,25.1297,25.0556,25.0741,51675.0
2015-05-13 15:30:00,27.06,27.09,27.03,27.05,156000.0,25.0741,25.1019,25.0463,25.0648,156000.0
2015-05-14 09:30:00,27.4,27.49,27.37,27.41,128943.75,25.3891,25.4725,25.3613,25.3984,128943.75
2015-05-14 10:00:00,27.41,27.46,27.35,27.45,97500.0,25.3984,25.4447,25.3428,25.4355,97500.0
2015-05-14 10:30:00,27.47,27.54,27.43,27.47,111881.25,25.454,25.5189,25.4169,25.454,111881.25
2015-05-14 11:00:00,27.45,27.5,27.42,27.45,36075.0,25.4355,25.4818,25.4077,25.4355,36075.0
2015-05-14 11:30:00,27.43,27.49,27.34,27.47,49725.0,25.4169,25.4725,25.3336,25.454,49725.0
2015-05-14 12:00:00,27.48,27.53,27.48,27.5,386343.75,25.4633,25.5096,25.4633,25.4818,386343.75
2015-05-14 12:30:00,27.51,27.53,27.47,27.48,87506.25,25.4911,25.5096,25.454,25.4633,87506.25
2015-05-14 13:00:00,27.52,27.54,27.48,27.5,58012.5,25.5003,25.5189,25.4633,25.4818,58012.5
2015-05-14 13:30:00,27.52,27.52,27.47,27.49,24375.0,25.5003,25.5003,25.454,25.4725,24375.0
2015-05-14 14:00:00,27.49,27.51,27.44,27.46,16331.25,25.4725,25.4911,25.4262,25.4447,16331.25
2015-05-14 14:30:00,27.45,27.52,27.41,27.47,56793.75,25.4355,25.5003,25.3984,25.454,56793.75
2015-05-14 15:00:00,27.48,27.49,27.42,27.47,74831.25,25.4633,25.4725,25.4077,25.454,74831.25
2015-05-14 15:30:00,27.49,27.52,27.43,27.49,142593.75,25.4725,25.5003,25.4169,25.4725,142593.75
2015-05-15 09:30:00,27.8,28.0,27.8,27.81,55331.25,25.7598,25.9451,25.7598,25.7691,55331.25
2015-05-15 10:00:00,27.83,27.91,27.77,27.9,17062.5,25.7876,25.8617,25.732,25.8525,17062.5
2015-05-15 10:30:00,27.9,27.91,27.77,27.77,32175.0,25.8525,25.8617,25.732,25.732,32175.0
2015-05-15 11:00:00,27.82,28.02,27.82,27.95,230831.25,25.7783,25.9636,25.7783,25.8988,230831.25
2015-05-15 11:30:00,27.98,28.01,27.93,27.96,71175.0,25.9266,25.9544,25.8803,25.9081,71175.0
2015-05-15 12:00:00,27.94,27.95,27.86,27.92,103593.75,25.8895,25.8988,25.8154,25.871,103593.75
2015-05-15 12:30:00,27.92,27.94,27.86,27.91,35587.5,25.871,25.8895,25.8154,25.8617,35587.5
2015-05-15 13:00:00,27.92,27.94,27.86,27.86,49237.5,25.871,25.8895,25.8154,25.8154,49237.5
2015-05-15 13:30:00,27.89,27.93,27.85,27.87,61668.75,25.8432,25.8803,25.8061,25.8247,61668.75
2015-05-15 14:00:00,27.86,27.95,27.84,27.9,56062.5,25.8154,25.8988,25.7969,25.8525,56062.5
2015-05-15 14:30:00,27.9,27.94,27.89,27.93,73368.75,25.8525,25.8895,25.8432,25.8803,73368.75
2015-05-15 15:00:00,27.94,27.96,27.89,27.92,63131.25,25.8895,25.9081,25.8432,25.871,63131.25
2015-05-15 15:30:00,27.93,27.95,27.88,27.9,97012.5,25.8803,25.8988,25.8339,25.8525,97012.5
2015-05-18 09:30:00,27.4,27.45,27.27,27.35,197193.75,25.3891,25.4355,25.2687,25.3428,197193.75
2015-05-18 10:00:00,27.33,27.63,27.33,27.57,118462.5,25.3243,25.6023,25.3243,25.5467,118462.5
2015-05-18 10:30:00,27.57,27.65,27.51,27.53,50700.0,25.5467,25.6208,25.4911,25.5096,50700.0
2015-05-18 11:00:00,27.56,27.59,27.46,27.5,75075.0,25.5374,25.5652,25.4447,25.4818,75075.0
2015-05-18 11:30:00,27.52,27.76,27.5,27.76,63618.75,25.5003,25.7227,25.4818,25.7227,63618.75
2015-05-18 12:00:00,27.75,27.81,27.46,27.46,41193.75,25.7135,25.7691,25.4447,25.4447,41193.75
2015-05-18 12:30:00,27.49,27.6,27.46,27.49,42656.25,25.4725,25.5745,25.4447,25.4725,42656.25
2015-05-18 13:00:00,27.48,27.63,27.45,27.63,25106.25,25.4633,25.6023,25.4355,25.6023,25106.25
2015-05-18 13:30:00,27.58,27.62,27.46,27.49,71906.25,25.5559,25.593,25.4447,25.4725,71906.25
2015-05-18 14:00:00,27.5,27.6,27.45,27.59,68981.25,25.4818,25.5745,25.4355,25.5652,68981.25
2015-05-18 14:30:00,27.59,27.62,27.47,27.49,72881.25,25.5652,25.593,25.454,25.4725,72881.25
2015-05-18 15:00:00,27.49,27.55,27.43,27.51,65812.5,25.4725,25.5281,25.4169,25.4911,65812.5
2015-05-18 15:30:00,27.52,27.6,27.44,27.48,130162.5,25.5003,25.5745,25.4262,25.4633,130162.5
2015-05-19 09:30:00,27.29,27.29,27.08,27.08,160631.25,25.2872,25.2872,25.0926,25.0926,160631.25
2015-05-19 10:00:00,27.1,27.12,27.02,27.04,109931.25,25.1112,25.1297,25.037,25.0556,109931.25
2015-05-19 10:30:00,27.06,27.2,27.04,27.05,108225.0,25.0741,25.2038,25.0556,25.0648,108225.0
2015-05-19 11:00:00,27.04,27.09,26.97,27.03,56306.25,25.0556,25.1019,24.9907,25.0463,56306.25
2015-05-19 11:30:00,27.03,27.11,26.81,27.0,41681.25,25.0463,25.1204,24.8424,25.0185,41681.25
2015-05-19 12:00:00,26.97,27.04,26.9,26.93,34856.25,24.9907,25.0556,24.9258,24.9536,34856.25
2015-05-19 12:30:00,27.06,27.1,26.93,27.04,36075.0,25.0741,25.1112,24.9536,25.0556,36075.0
2015-05-19 13:00:00,27.04,27.04,26.9,27.03,63131.25,25.0556,25.0556,24.9258,25.0463,63131.25
2015-05-19 13:30:00,27.03,27.14,26.94,26.95,51431.25,25.0463,25.1482,24.9629,24.9722,51431.25
2015-05-19 14:00:00,27.01,27.09,26.93,26.96,56062.5,25.0278,25.1019,24.9536,24.9814,56062.5
2015-05-19 14:30:00,26.99,27.01,26.91,26.99,131137.5,25.0092,25.0278,24.9351,25.0092,131137.5
2015-05-19 15:00:00,27.01,27.09,26.97,27.05,81656.25,25.0278,25.1019,24.9907,25.0648,81656.25
2015-05-19 15:30:00,27.02,27.04,26.91,26.95,112612.5,25.037,25.0556,24.9351,24.9722,112612.5
2015-05-20 09:30:00,26.89,26.96,26.6,26.66,270318.75,24.9166,24.9814,24.6479,24.7035,270318.75
2015-05-20 10:00:00,26.61,26.66,26.19,26.27,279093.75,24.6571,24.7035,24.2679,24.3421,279093.75
2015-05-20 10:30:00,26.27,26.53,26.22,26.47,124800.0,24.3421,24.583,24.2957,24.5274,124800.0
2015-05-20 11:00:00,26.47,26.54,26.36,26.4,127237.5,24.5274,24.5923,24.4255,24.4625,127237.5
2015-05-20 11:30:00,26.4,26.42,26.06,26.06,75075.0,24.4625,24.4811,24.1475,24.1475,75075.0
2015-05-20 12:00:00,26.07,26.47,26.05,26.33,82143.75,24.1568,24.5274,24.1382,24.3977,82143.75
2015-05-20 12:30:00,26.31,26.44,26.27,26.3,40218.75,24.3791,24.4996,24.3421,24.3699,40218.75
2015-05-20 13:00:00,26.3,26.4,26.24,26.38,56550.0,24.3699,24.4625,24.3143,24.444,56550.0
2015-05-20 13:30:00,26.38,26.41,26.33,26.39,87993.75,24.444,24.4718,24.3977,24.4533,87993.75
2015-05-20 14:00:00,26.39,26.42,26.32,26.4,55818.75,24.4533,24.4811,24.3884,24.4625,55818.75
2015-05-20 14:30:00,26.4,26.43,26.22,26.33,86287.5,24.4625,24.4903,24.2957,24.3977,86287.5
2015-05-20 15:00:00,26.33,26.33,26.22,26.26,70687.5,24.3977,24.3977,24.2957,24.3328,70687.5
2015-05-20 15:30:00,26.26,26.28,26.17,26.19,194756.25,24.3328,24.3513,24.2494,24.2679,194756.25
2015-05-21 09:30:00,26.11,26.36,26.11,26.31,201093.75,24.1938,24.4255,24.1938,24.3791,201093.75
2015-05-21 10:00:00,26.32,26.44,26.26,26.3,99450.0,24.3884,24.4996,24.3328,24.3699,99450.0
2015-05-21 10:30:00,26.33,26.36,26.21,26.24,64593.75,24.3977,24.4255,24.2865,24.3143,64593.75
2015-05-21 11:00:00,26.25,26.32,26.21,26.29,80193.75,24.3235,24.3884,24.2865,24.3606,80193.75
2015-05-21 11:30:00,26.3,26.37,26.29,26.37,32418.75,24.3699,24.4347,24.3606,24.4347,32418.75
2015-05-21 12:00:00,26.35,26.44,26.34,26.42,16818.75,24.4162,24.4996,24.4069,24.4811,16818.75
2015-05-21 12:30:00,26.41,26.42,26.34,26.37,24862.5,24.4718,24.4811,24.4069,24.4347,24862.5
2015-05-21 13:00:00,26.35,26.4,26.34,26.38,29250.0,24.4162,24.4625,24.4069,24.444,29250.0
2015-05-21 13:30:00,26.38,26.47,26.35,26.47,40218.75,24.444,24.5274,24.4162,24.5274,40218.75
2015-05-21 14:00:00,26.46,26.49,26.42,26.44,26325.0,24.5181,24.5459,24.4811,24.4996,26325.0
2015-05-21 14:30:00,26.45,26.52,26.44,26.52,27787.5,24.5089,24.5737,24.4996,24.5737,27787.5
2015-05-21 15:00:00,26.51,26.52,26.34,26.45,68737.5,24.5645,24.5737,24.4069,24.5089,68737.5
2015-05-21 15:30:00,26.42,26.42,26.33,26.35,123581.25,24.4811,24.4811,24.3977,24.4162,123581.25
2015-05-22 09:30:00,26.57,26.64,26.35,26.43,121875.0,24.6201,24.6849,24.4162,24.4903,121875.0
2015-05-22 10:00:00,26.43,26.49,26.33,26.4,52162.5,24.4903,24.5459,24.3977,24.4625,52162.5
2015-05-22 10:30:00,26.43,26.6,26.4,26.55,53381.25,24.4903,24.6479,24.4625,24.6015,53381.25
2015-05-22 11:00:00,26.57,26.63,26.52,26.61,58500.0,24.6201,24.6757,24.5737,24.6571,58500.0
2015-05-22 11:30:00,26.6,26.73,26.47,26.67,35587.5,24.6479,24.7683,24.5274,24.7127,35587.5
2015-05-22 12:00:00,26.7,26.81,26.68,26.81,27543.75,24.7405,24.8424,24.722,24.8424,27543.75
2015-05-22 12:30:00,26.79,26.95,26.73,26.74,41437.5,24.8239,24.9722,24.7683,24.7776,41437.5
2015-05-22 13:00:00,26.69,26.73,26.61,26.62,17793.75,24.7313,24.7683,24.6571,24.6664,17793.75
2015-05-22 13:30:00,26.61,26.76,26.61,26.62,21693.75,24.6571,24.7961,24.6571,24.6664,21693.75
2015-05-22 14:00:00,26.59,26.71,26.59,26.67,23887.5,24.6386,24.7498,24.6386,24.7127,23887.5
2015-05-22 14:30:00,26.67,26.74,26.63,26.69,29493.75,24.7127,24.7776,24.6757,24.7313,29493.75
2015-05-22 15:00:00,26.7,26.77,26.69,26.74,33150.0,24.7405,24.8054,24.7313,24.7776,33150.0
2015-05-22 15:30:00,26.76,26.79,26.7,26.74,138693.75,24.7961,24.8239,24.7405,24.7776,138693.75
2015-05-26 09:30:00,28.1,28.1,27.57,27.63,295912.5,26.0378,26.0378,25.5467,25.6023,295912.5
2015-05-26 10:00:00,27.63,27.64,27.45,27.48,237900.0,25.6023,25.6115,25.4355,25.4633,237900.0
2015-05-26 10:30:00,27.49,27.51,27.27,27.42,106275.0,25.4725,25.4911,25.2687,25.4077,106275.0
2015-05-26 11:00:00,27.42,27.53,27.36,27.49,48993.75,25.4077,25.5096,25.3521,25.4725,48993.75
2015-05-26 11:30:00,27.49,27.55,27.39,27.39,57037.5,25.4725,25.5281,25.3799,25.3799,57037.5
2015-05-26 12:00:00,27.39,27.39,27.01,27.06,53868.75,25.3799,25.3799,25.0278,25.0741,53868.75
2015-05-26 12:30:00,27.03,27.2,26.96,27.2,76537.5,25.0463,25.2038,24.9814,25.2038,76537.5
2015-05-26 13:00:00,27.24,27.26,27.06,27.11,85312.5,25.2409,25.2594,25.0741,25.1204,85312.5
2015-05-26 13:30:00,27.13,27.2,27.07,27.07,51675.0,25.139,25.2038,25.0834,25.0834,51675.0
2015-05-26 14:00:00,27.09,27.09,26.94,27.01,82631.25,25.1019,25.1019,24.9629,25.0278,82631.25
2015-05-26 14:30:00,27.03,27.1,26.99,27.05,47775.0,25.0463,25.1112,25.0092,25.0648,47775.0
2015-05-26 15:00:00,27.06,27.13,27.03,27.1,87506.25,25.0741,25.139,25.0463,25.1112,87506.25
2015-05-26 15:30:00,27.11,27.2,27.06,27.17,203775.0,25.1204,25.2038,25.0741,25.176,203775.0
2015-05-27 09:30:00,27.61,27.71,27.38,27.59,1105406.25,25.5837,25.6764,25.3706,25.5652,1105406.25
2015-05-27 10:00:00,27.57,27.69,27.41,27.57,409743.75,25.5467,25.6579,25.3984,25.5467,409743.75
2015-05-27 10:30:00,27.56,27.77,27.56,27.69,194756.25,25.5374,25.732,25.5374,25.6579,194756.25
2015-05-27 11:00:00,27.69,27.8,27.64,27.74,171600.0,25.6579,25.7598,25.6115,25.7042,171600.0
2015-05-27 11:30:00,27.71,27.72,27.49,27.49,60206.25,25.6764,25.6857,25.4725,25.4725,60206.25
2015-05-27 12:00:00,27.49,27.5,27.28,27.33,3087337.5,25.4725,25.4818,25.278,25.3243,3087337.5
2015-05-27 12:30:00,27.3,27.56,27.3,27.45,110906.25,25.2965,25.5374,25.2965,25.4355,110906.25
2015-05-27 13:00:00,27.46,27.57,27.43,27.43,36318.75,25.4447,25.5467,25.4169,25.4169,36318.75
2015-05-27 13:30:00,27.44,27.52,27.37,27.5,31687.5,25.4262,25.5003,25.3613,25.4818,31687.5
2015-05-27 14:00:00,27.47,27.5,27.4,27.49,34612.5,25.454,25.4818,25.3891,25.4725,34612.5
2015-05-27 14:30:00,27.48,27.57,27.48,27.54,435337.5,25.4633,25.5467,25.4633,25.5189,435337.5
2015-05-27 15:00:00,27.55,27.55,27.47,27.52,42412.5,25.5281,25.5281,25.454,25.5003,42412.5
2015-05-27 15:30:00,27.52,27.61,27.49,27.6,157462.5,25.5003,25.5837,25.4725,25.5745,157462.5
2015-05-28 09:30:00,27.59,27.89,27.59,27.79,215962.5,25.5652,25.8432,25.5652,25.7505,215962.5
2015-05-28 10:00:00,27.79,27.92,27.68,27.87,658856.25,25.7505,25.871,25.6486,25.8247,658856.25
2015-05-28 10:30:00,27.87,28.04,27.84,28.01,99206.25,25.8247,25.9822,25.7969,25.9544,99206.25
2015-05-28 11:00:00,28.0,28.08,27.96,28.08,120412.5,25.9451,26.0192,25.9081,26.0192,120412.5
2015-05-28 11:30:00,28.04,28.04,27.87,27.92,44118.75,25.9822,25.9822,25.8247,25.871,44118.75
2015-05-28 12:00:00,27.92,27.95,27.86,27.92,604743.75,25.871,25.8988,25.8154,25.871,604743.75
2015-05-28 12:30:00,27.89,27.89,27.77,27.77,80681.25,25.8432,25.8432,25.732,25.732,80681.25
2015-05-28 13:00:00,27.76,27.77,27.67,27.72,81168.75,25.7227,25.732,25.6393,25.6857,81168.75
2015-05-28 13:30:00,27.73,27.89,27.7,27.81,38756.25,25.6949,25.8432,25.6671,25.7691,38756.25
2015-05-28 14:00:00,27.79,27.93,27.79,27.91,22425.0,25.7505,25.8803,25.7505,25.8617,22425.0
2015-05-28 14:30:00,27.91,27.91,27.85,27.87,36562.5,25.8617,25.8617,25.8061,25.8247,36562.5
2015-05-28 15:00:00,27.87,27.92,27.84,27.86,51675.0,25.8247,25.871,25.7969,25.8154,51675.0
2015-05-28 15:30:00,27.86,27.94,27.85,27.89,144543.75,25.8154,25.8895,25.8061,25.8432,144543.75
2015-05-29 09:30:00,28.08,28.1,27.73,27.89,340275.0,26.0192,26.0378,25.6949,25.8432,340275.0
2015-05-29 10:00:00,27.91,27.91,27.65,27.66,253256.25,25.8617,25.8617,25.6208,25.6301,253256.25
2015-05-29 10:30:00,27.67,27.68,27.46,27.5,1000106.25,25.6393,25.6486,25.4447,25.4818,1000106.25
2015-05-29 11:00:00,27.5,27.59,27.47,27.57,65325.0,25.4818,25.5652,25.454,25.5467,65325.0
2015-05-29 11:30:00,27.58,27.59,27.38,27.42,32418.75,25.5559,25.5652,25.3706,25.4077,32418.75
2015-05-29 12:00:00,27.43,27.46,27.43,27.43,27543.75,25.4169,25.4447,25.4169,25.4169,27543.75
2015-05-29 12:30:00,27.45,27.47,27.43,27.47,14381.25,25.4355,25.454,25.4169,25.454,14381.25
2015-05-29 13:00:00,27.47,27.51,27.43,27.47,19987.5,25.454,25.4911,25.4169,25.454,19987.5
2015-05-29 13:30:00,27.44,27.49,27.43,27.45,20962.5,25.4262,25.4725,25.4169,25.4355,20962.5
2015-05-29 14:00:00,27.44,27.45,27.4,27.41,75075.0,25.4262,25.4355,25.3891,25.3984,75075.0
2015-05-29 14:30:00,27.38,27.4,27.35,27.36,59718.75,25.3706,25.3891,25.3428,25.3521,59718.75
2015-05-29 15:00:00,27.36,27.38,27.28,27.34,58987.5,25.3521,25.3706,25.278,25.3336,58987.5
2015-05-29 15:30:00,27.34,27.42,27.32,27.32,251793.75,25.3336,25.4077,25.315,25.315,251793.75
2015-06-01 09:30:00,27.44,27.64,27.34,27.39,130182.0,25.4262,25.6115,25.3336,25.3799,130182.0
2015-06-01 10:00:00,27.36,27.39,27.17,27.27,98635.875,25.3521,25.3799,25.176,25.2687,98635.875
2015-06-01 10:30:00,27.23,27.41,27.19,27.41,59243.4375,25.2316,25.3984,25.1946,25.3984,59243.4375
2015-06-01 11:00:00,27.39,27.4,27.24,27.28,60696.1875,25.3799,25.3891,25.2409,25.278,60696.1875
2015-06-01 11:30:00,27.26,27.28,27.15,27.26,35992.125,25.2594,25.278,25.1575,25.2594,35992.125
2015-06-01 12:00:00,27.23,27.32,27.22,27.31,19529.25,25.2316,25.315,25.2224,25.3058,19529.25
2015-06-01 12:30:00,27.28,27.34,27.25,27.33,52803.5625,25.278,25.3336,25.2502,25.3243,52803.5625
2015-06-01 13:00:00,27.31,27.35,27.27,27.27,26568.75,25.3058,25.3428,25.2687,25.2687,26568.75
2015-06-01 13:30:00,27.27,27.51,27.2,27.47,57890.625,25.2687,25.4911,25.2038,25.454,57890.625
2015-06-01 14:00:00,27.46,27.49,27.32,27.42,172575.0,25.4447,25.4725,25.315,25.4077,172575.0
2015-06-01 14:30:00,27.42,27.48,27.33,27.45,74026.875,25.4077,25.4633,25.3243,25.4355,74026.875
2015-06-01 15:00:00,27.46,27.54,27.46,27.5,83152.875,25.4447,25.5189,25.4447,25.4818,83152.875
2015-06-01 15:30:00,27.5,27.53,27.43,27.47,133955.25,25.4818,25.5096,25.4169,25.454,133955.25
2015-06-02 09:30:00,27.5,27.59,27.47,27.5,226326.75,25.4818,25.5652,25.454,25.4818,226326.75
2015-06-02 10:00:00,27.51,27.59,27.49,27.59,106847.8125,25.4911,25.5652,25.4725,25.5652,106847.8125
2015-06-02 10:30:00,27.59,27.63,27.57,27.61,150661.875,25.5652,25.6023,25.5467,25.5837,150661.875
2015-06-02 11:00:00,27.59,27.67,27.59,27.65,139707.75,25.5652,25.6393,25.5652,25.6208,139707.75
2015-06-02 11:30:00,27.65,27.68,27.57,27.6,27075.75,25.6208,25.6486,25.5467,25.5745,27075.75
2015-06-02 12:00:00,27.59,27.63,27.59,27.59,15097.875,25.5652,25.6023,25.5652,25.5652,15097.875
2015-06-02 12:30:00,27.57,27.58,27.47,27.54,27633.9375,25.5467,25.5559,25.454,25.5189,27633.9375
2015-06-02 13:00:00,27.54,27.59,27.43,27.43,13406.25,25.5189,25.5652,25.4169,25.4169,13406.25
2015-06-02 13:30:00,27.44,27.47,27.39,27.47,18525.0,25.4262,25.454,25.3799,25.454,18525.0
2015-06-02 14:00:00,27.47,27.53,27.45,27.46,28952.625,25.454,25.5096,25.4355,25.4447,28952.625
2015-06-02 14:30:00,27.47,27.47,27.41,27.44,42578.25,25.454,25.454,25.3984,25.4262,42578.25
2015-06-02 15:00:00,27.46,27.57,27.41,27.54,58709.625,25.4447,25.5467,25.3984,25.5189,58709.625
2015-06-02 15:30:00,27.55,27.55,27.48,27.49,124958.4375,25.5281,25.5281,25.4633,25.4725,124958.4375
2015-06-03 09:30:00,28.14,28.42,28.14,28.34,360272.25,26.0748,26.3343,26.0748,26.2602,360272.25
2015-06-03 10:00:00,28.34,28.47,28.32,28.47,88785.9375,26.2602,26.3806,26.2416,26.3806,88785.9375
2015-06-03 10:30:00,28.47,28.52,28.39,28.43,101677.875,26.3806,26.427,26.3065,26.3436,101677.875
2015-06-03 11:00:00,28.42,28.66,28.39,28.6,156904.3125,26.3343,26.5567,26.3065,26.5011,156904.3125
2015-06-03 11:30:00,28.6,28.8,28.6,28.75,127876.125,26.5011,26.6864,26.5011,26.6401,127876.125
2015-06-03 12:00:00,28.77,28.88,28.71,28.88,72830.0625,26.6586,26.7605,26.603,26.7605,72830.0625
2015-06-03 12:30:00,28.89,28.99,28.85,28.99,93161.25,26.7698,26.8625,26.7327,26.8625,93161.25
2015-06-03 13:00:00,28.99,29.13,28.96,29.13,77502.75,26.8625,26.9922,26.8347,26.9922,77502.75
2015-06-03 13:30:00,29.13,29.14,28.89,28.9,90316.6875,26.9922,27.0015,26.7698,26.7791,90316.6875
2015-06-03 14:00:00,28.93,28.96,28.83,28.91,75067.6875,26.8069,26.8347,26.7142,26.7883,75067.6875
2015-06-03 14:30:00,28.93,28.96,28.82,28.96,51038.8125,26.8069,26.8347,26.7049,26.8347,51038.8125
2015-06-03 15:00:00,28.93,28.96,28.85,28.92,56971.6875,26.8069,26.8347,26.7327,26.7976,56971.6875
2015-06-03 15:30:00,28.92,29.02,28.88,28.96,217649.25,26.7976,26.8903,26.7605,26.8347,217649.25
2015-06-04 09:30:00,28.72,29.0,28.68,29.0,116185.875,26.6123,26.8717,26.5752,26.8717,116185.875
2015-06-04 10:00:00,28.96,28.99,28.83,28.95,58075.875,26.8347,26.8625,26.7142,26.8254,58075.875
2015-06-04 10:30:00,28.96,29.12,28.91,29.08,79908.5625,26.8347,26.9829,26.7883,26.9459,79908.5625
2015-06-04 11:00:00,29.1,29.13,28.91,29.03,116107.875,26.9644,26.9922,26.7883,26.8995,116107.875
2015-06-04 11:30:00,29.03,29.1,29.03,29.1,46683.0,26.8995,26.9644,26.8995,26.9644,46683.0
2015-06-04 12:00:00,29.09,29.12,29.06,29.07,28947.75,26.9551,26.9829,26.9273,26.9366,28947.75
2015-06-04 12:30:00,29.07,29.11,29.05,29.08,58697.4375,26.9366,26.9737,26.9181,26.9459,58697.4375
2015-06-04 13:00:00,29.1,29.1,28.94,28.96,58541.4375,26.9644,26.9644,26.8161,26.8347,58541.4375
2015-06-04 13:30:00,28.94,28.96,28.94,28.95,61615.125,26.8161,26.8347,26.8161,26.8254,61615.125
2015-06-04 14:00:00,28.95,29.01,28.94,28.94,123296.0625,26.8254,26.881,26.8161,26.8161,123296.0625
2015-06-04 14:30:00,28.94,28.94,28.74,28.79,61269.0,26.8161,26.8161,26.6308,26.6771,61269.0
2015-06-04 15:00:00,28.8,28.82,28.72,28.78,46568.4375,26.6864,26.7049,26.6123,26.6679,46568.4375
2015-06-04 15:30:00,28.79,28.8,28.72,28.76,151100.625,26.6771,26.6864,26.6123,26.6493,151100.625
2015-06-05 09:30:00,28.73,28.77,28.52,28.77,100641.9375,26.6215,26.6586,26.427,26.6586,100641.9375
2015-06-05 10:00:00,28.73,28.8,28.66,28.72,43855.5,26.6215,26.6864,26.5567,26.6123,43855.5
2015-06-05 10:30:00,28.72,28.84,28.68,28.7,24618.75,26.6123,26.7235,26.5752,26.5937,24618.75
2015-06-05 11:00:00,28.7,28.76,28.66,28.68,47433.75,26.5937,26.6493,26.5567,26.5752,47433.75
2015-06-05 11:30:00,28.69,28.69,28.59,28.66,25635.1875,26.5845,26.5845,26.4918,26.5567,25635.1875
2015-06-05 12:00:00,28.66,28.69,28.65,28.66,25072.125,26.5567,26.5845,26.5474,26.5567,25072.125
2015-06-05 12:30:00,28.64,28.67,28.59,28.6,29839.875,26.5381,26.5659,26.4918,26.5011,29839.875
2015-06-05 13:00:00,28.6,28.62,28.57,28.6,34753.875,26.5011,26.5196,26.4733,26.5011,34753.875
2015-06-05 13:30:00,28.62,28.64,28.6,28.62,11573.25,26.5196,26.5381,26.5011,26.5196,11573.25
2015-06-05 14:00:00,28.62,28.63,28.57,28.59,15746.25,26.5196,26.5289,26.4733,26.4918,15746.25
2015-06-05 14:30:00,28.59,28.63,28.56,28.6,19075.875,26.4918,26.5289,26.464,26.5011,19075.875
2015-06-05 15:00:00,28.6,28.64,28.59,28.64,28450.5,26.5011,26.5381,26.4918,26.5381,28450.5
2015-06-05 15:30:00,28.64,28.66,28.58,28.64,80035.3125,26.5381,26.5567,26.4825,26.5381,80035.3125
2015-06-08 09:30:00,28.55,28.63,28.41,28.48,77978.0625,26.4548,26.5289,26.325,26.3899,77978.0625
2015-06-08 10:00:00,28.45,28.47,28.37,28.44,84357.0,26.3621,26.3806,26.288,26.3528,84357.0
2015-06-08 10:30:00,28.41,28.46,28.37,28.41,63648.0,26.325,26.3714,26.288,26.325,63648.0
2015-06-08 11:00:00,28.4,28.47,28.38,28.4,72603.375,26.3158,26.3806,26.2972,26.3158,72603.375
2015-06-08 11:30:00,28.35,28.36,28.16,28.16,28153.125,26.2694,26.2787,26.0934,26.0934,28153.125
2015-06-08 12:00:00,28.16,28.27,28.12,28.18,26968.5,26.0934,26.1953,26.0563,26.1119,26968.5
2015-06-08 12:30:00,28.18,28.27,28.16,28.16,23887.5,26.1119,26.1953,26.0934,26.0934,23887.5
2015-06-08 13:00:00,28.16,28.24,28.13,28.24,30476.0625,26.0934,26.1675,26.0656,26.1675,30476.0625
2015-06-08 13:30:00,28.24,28.24,28.15,28.17,22303.125,26.1675,26.1675,26.0841,26.1026,22303.125
2015-06-08 14:00:00,28.17,28.17,28.04,28.07,47194.875,26.1026,26.1026,25.9822,26.01,47194.875
2015-06-08 14:30:00,28.09,28.22,28.06,28.21,52845.0,26.0285,26.149,26.0007,26.1397,52845.0
2015-06-08 15:00:00,28.21,28.21,28.06,28.13,102986.8125,26.1397,26.1397,26.0007,26.0656,102986.8125
2015-06-08 15:30:00,28.14,28.23,28.14,28.19,170488.5,26.0748,26.1582,26.0748,26.1212,170488.5
2015-06-09 09:30:00,28.32,28.37,28.11,28.24,192243.1875,26.2416,26.288,26.047,26.1675,192243.1875
2015-06-09 10:00:00,28.21,28.21,27.99,28.07,71391.9375,26.1397,26.1397,25.9358,26.01,71391.9375
2015-06-09 10:30:00,28.04,28.24,28.02,28.21,75216.375,25.9822,26.1675,25.9636,26.1397,75216.375
2015-06-09 11:00:00,28.22,28.25,28.13,28.2,132704.8125,26.149,26.1768,26.0656,26.1304,132704.8125
2015-06-09 11:30:00,28.2,28.27,28.18,28.2,57690.75,26.1304,26.1953,26.1119,26.1304,57690.75
2015-06-09 12:00:00,28.2,28.24,28.12,28.15,15249.0,26.1304,26.1675,26.0563,26.0841,15249.0
2015-06-09 12:30:00,28.14,28.21,28.12,28.2,19346.4375,26.0748,26.1397,26.0563,26.1304,19346.4375
2015-06-09 13:00:00,28.21,28.26,28.18,28.18,25703.4375,26.1397,26.186,26.1119,26.1119,25703.4375
2015-06-09 13:30:00,28.18,28.21,28.11,28.19,24862.5,26.1119,26.1397,26.047,26.1212,24862.5
2015-06-09 14:00:00,28.18,28.24,28.18,28.22,29008.6875,26.1119,26.1675,26.1119,26.149,29008.6875
2015-06-09 14:30:00,28.21,28.25,28.16,28.21,24860.0625,26.1397,26.1768,26.0934,26.1397,24860.0625
2015-06-09 15:00:00,28.19,28.21,28.11,28.15,26005.6875,26.1212,26.1397,26.047,26.0841,26005.6875
2015-06-09 15:30:00,28.16,28.39,28.13,28.3,101114.8125,26.0934,26.3065,26.0656,26.2231,101114.8125
2015-06-10 09:30:00,28.61,28.69,28.49,28.49,120149.25,26.5103,26.5845,26.3992,26.3992,120149.25
2015-06-10 10:00:00,28.5,28.62,28.48,28.61,50431.875,26.4084,26.5196,26.3899,26.5103,50431.875
2015-06-10 10:30:00,28.63,28.78,28.62,28.75,90891.9375,26.5289,26.6679,26.5196,26.6401,90891.9375
2015-06-10 11:00:00,28.75,28.89,28.71,28.86,274357.6875,26.6401,26.7698,26.603,26.742,274357.6875
2015-06-10 11:30:00,28.9,28.9,28.75,28.77,34368.75,26.7791,26.7791,26.6401,26.6586,34368.75
2015-06-10 12:00:00,28.79,28.87,28.69,28.72,13769.4375,26.6771,26.7513,26.5845,26.6123,13769.4375
2015-06-10 12:30:00,28.71,28.72,28.69,28.7,13374.5625,26.603,26.6123,26.5845,26.5937,13374.5625
2015-06-10 13:00:00,28.71,28.71,28.55,28.61,15604.875,26.603,26.603,26.4548,26.5103,15604.875
2015-06-10 13:30:00,28.57,28.71,28.55,28.68,29627.8125,26.4733,26.603,26.4548,26.5752,29627.8125
2015-06-10 14:00:00,28.65,28.76,28.61,28.75,28772.25,26.5474,26.6493,26.5103,26.6401,28772.25
2015-06-10 14:30:00,28.77,28.8,28.67,28.72,28925.8125,26.6586,26.6864,26.5659,26.6123,28925.8125
2015-06-10 15:00:00,28.73,28.78,28.65,28.69,29774.0625,26.6215,26.6679,26.5474,26.5845,29774.0625
2015-06-10 15:30:00,28.69,28.74,28.62,28.67,53927.25,26.5845,26.6308,26.5196,26.5659,53927.25
2015-06-11 09:30:00,28.79,28.94,28.79,28.87,57447.0,26.6771,26.8161,26.6771,26.7513,57447.0
2015-06-11 10:00:00,28.85,28.89,28.78,28.84,28682.0625,26.7327,26.7698,26.6679,26.7235,28682.0625
2015-06-11 10:30:00,28.83,28.83,28.72,28.73,29020.875,26.7142,26.7142,26.6123,26.6215,29020.875
2015-06-11 11:00:00,28.73,28.87,28.71,28.87,23982.5625,26.6215,26.7513,26.603,26.7513,23982.5625
2015-06-11 11:30:00,28.84,28.87,28.82,28.86,6608.0625,26.7235,26.7513,26.7049,26.742,6608.0625
2015-06-11 12:00:00,28.84,28.85,28.78,28.8,8604.375,26.7235,26.7327,26.6679,26.6864,8604.375
2015-06-11 12:30:00,28.82,28.84,28.75,28.77,4631.25,26.7049,26.7235,26.6401,26.6586,4631.25
2015-06-11 13:00:00,28.77,28.77,28.72,28.73,20994.1875,26.6586,26.6586,26.6123,26.6215,20994.1875
2015-06-11 13:30:00,28.72,28.74,28.69,28.74,36794.0625,26.6123,26.6308,26.5845,26.6308,36794.0625
2015-06-11 14:00:00,28.72,28.72,28.67,28.67,20309.25,26.6123,26.6123,26.5659,26.5659,20309.25
2015-06-11 14:30:00,28.69,28.72,28.69,28.71,27911.8125,26.5845,26.6123,26.5845,26.603,27911.8125
2015-06-11 15:00:00,28.72,28.72,28.68,28.7,13060.125,26.6123,26.6123,26.5752,26.5937,13060.125
2015-06-11 15:30:00,28.72,28.79,28.71,28.78,62248.875,26.6123,26.6771,26.603,26.6679,62248.875
2015-06-12 09:30:00,28.74,28.78,28.59,28.78,68240.25,26.6308,26.6679,26.4918,26.6679,68240.25
2015-06-12 10:00:00,28.76,29.0,28.76,28.99,77758.6875,26.6493,26.8717,26.6493,26.8625,77758.6875
2015-06-12 10:30:00,29.01,29.05,28.95,28.97,58500.0,26.881,26.9181,26.8254,26.8439,58500.0
2015-06-12 11:00:00,28.97,29.19,28.95,29.11,48876.75,26.8439,27.0478,26.8254,26.9737,48876.75
2015-06-12 11:30:00,29.1,29.21,29.07,29.18,66997.125,26.9644,27.0663,26.9366,27.0385,66997.125
2015-06-12 12:00:00,29.2,29.29,29.17,29.22,21732.75,27.057,27.1404,27.0293,27.0756,21732.75
2015-06-12 12:30:00,29.21,29.22,29.11,29.12,25861.875,27.0663,27.0756,26.9737,26.9829,25861.875
2015-06-12 13:00:00,29.12,29.17,29.11,29.13,8994.375,26.9829,27.0293,26.9737,26.9922,8994.375
2015-06-12 13:30:00,29.14,29.21,29.14,29.19,22254.375,27.0015,27.0663,27.0015,27.0478,22254.375
2015-06-12 14:00:00,29.18,29.21,29.14,29.19,17969.25,27.0385,27.0663,27.0015,27.0478,17969.25
2015-06-12 14:30:00,29.19,29.21,29.14,29.16,29337.75,27.0478,27.0663,27.0015,27.02,29337.75
2015-06-12 15:00:00,29.15,29.19,29.15,29.17,24165.375,27.0107,27.0478,27.0107,27.0293,24165.375
2015-06-12 15:30:00,29.17,29.22,29.16,29.18,63565.125,27.0293,27.0756,27.02,27.0385,63565.125
2015-06-15 09:30:00,28.95,28.95,28.8,28.87,59384.8125,26.8254,26.8254,26.6864,26.7513,59384.8125
2015-06-15 10:00:00,28.86,28.87,28.82,28.85,47355.75,26.742,26.7513,26.7049,26.7327,47355.75
2015-06-15 10:30:00,28.84,28.93,28.84,28.93,23738.8125,26.7235,26.8069,26.7235,26.8069,23738.8125
2015-06-15 11:00:00,28.94,29.0,28.93,28.93,42268.6875,26.8161,26.8717,26.8069,26.8069,42268.6875
2015-06-15 11:30:00,28.9,29.04,28.9,28.99,11212.5,26.7791,26.9088,26.7791,26.8625,11212.5
2015-06-15 12:00:00,28.97,28.97,28.91,28.93,7663.5,26.8439,26.8439,26.7883,26.8069,7663.5
2015-06-15 12:30:00,28.93,29.0,28.91,29.0,14166.75,26.8069,26.8717,26.7883,26.8717,14166.75
2015-06-15 13:00:00,28.98,29.06,28.98,29.01,19326.9375,26.8532,26.9273,26.8532,26.881,19326.9375
2015-06-15 13:30:00,29.0,29.04,28.97,28.98,30688.125,26.8717,26.9088,26.8439,26.8532,30688.125
2015-06-15 14:00:00,28.98,29.02,28.94,28.98,17993.625,26.8532,26.8903,26.8161,26.8532,17993.625
2015-06-15 14:30:00,28.98,29.0,28.95,29.0,49805.4375,26.8532,26.8717,26.8254,26.8717,49805.4375
2015-06-15 15:00:00,28.98,29.01,28.97,28.99,42334.5,26.8532,26.881,26.8439,26.8625,42334.5
2015-06-15 15:30:00,28.99,29.03,28.94,28.96,80566.6875,26.8625,26.8995,26.8161,26.8347,80566.6875
2015-06-16 09:30:00,28.7,28.91,28.55,28.81,128790.1875,26.5937,26.7883,26.4548,26.6957,128790.1875
2015-06-16 10:00:00,28.87,28.89,28.71,28.75,46687.875,26.7513,26.7698,26.603,26.6401,46687.875
2015-06-16 10:30:00,28.73,28.78,28.72,28.76,28262.8125,26.6215,26.6679,26.6123,26.6493,28262.8125
2015-06-16 11:00:00,28.74,28.81,28.72,28.77,94704.1875,26.6308,26.6957,26.6123,26.6586,94704.1875
2015-06-16 11:30:00,28.77,28.77,28.68,28.74,63938.0625,26.6586,26.6586,26.5752,26.6308,63938.0625
2015-06-16 12:00:00,28.73,28.74,28.69,28.73,139712.625,26.6215,26.6308,26.5845,26.6215,139712.625
2015-06-16 12:30:00,28.73,28.76,28.72,28.75,44067.5625,26.6215,26.6493,26.6123,26.6401,44067.5625
2015-06-16 13:00:00,28.74,28.82,28.73,28.8,17428.125,26.6308,26.7049,26.6215,26.6864,17428.125
2015-06-16 13:30:00,28.85,28.87,28.78,28.82,16643.25,26.7327,26.7513,26.6679,26.7049,16643.25
2015-06-16 14:00:00,28.81,28.87,28.81,28.83,15093.0,26.6957,26.7513,26.6957,26.7142,15093.0
2015-06-16 14:30:00,28.82,28.99,28.82,28.98,34890.375,26.7049,26.8625,26.7049,26.8532,34890.375
2015-06-16 15:00:00,28.96,29.01,28.92,28.96,52350.1875,26.8347,26.881,26.7976,26.8347,52350.1875
2015-06-16 15:30:00,28.96,29.0,28.89,28.96,129019.3125,26.8347,26.8717,26.7698,26.8347,129019.3125
2015-06-17 09:30:00,28.72,28.77,28.68,28.71,205291.125,26.6123,26.6586,26.5752,26.603,205291.125
2015-06-17 10:00:00,28.72,28.74,28.63,28.63,93171.0,26.6123,26.6308,26.5289,26.5289,93171.0
2015-06-17 10:30:00,28.64,28.67,28.57,28.63,92415.375,26.5381,26.5659,26.4733,26.5289,92415.375
2015-06-17 11:00:00,28.63,28.64,28.47,28.5,99866.8125,26.5289,26.5381,26.3806,26.4084,99866.8125
2015-06-17 11:30:00,28.48,28.62,28.46,28.62,31263.375,26.3899,26.5196,26.3714,26.5196,31263.375
2015-06-17 12:00:00,28.64,28.64,28.55,28.57,58012.5,26.5381,26.5381,26.4548,26.4733,58012.5
2015-06-17 12:30:00,28.57,28.61,28.52,28.56,28762.5,26.4733,26.5103,26.427,26.464,28762.5
2015-06-17 13:00:00,28.58,28.71,28.57,28.69,8029.125,26.4825,26.603,26.4733,26.5845,8029.125
2015-06-17 13:30:00,28.68,28.75,28.68,28.71,17252.625,26.5752,26.6401,26.5752,26.603,17252.625
2015-06-17 14:00:00,28.7,28.82,28.66,28.72,14373.9375,26.5937,26.7049,26.5567,26.6123,14373.9375
2015-06-17 14:30:00,28.71,28.84,28.71,28.81,21179.4375,26.603,26.7235,26.603,26.6957,21179.4375
2015-06-17 15:00:00,28.81,28.86,28.78,28.82,9147.9375,26.6957,26.742,26.6679,26.7049,9147.9375
2015-06-17 15:30:00,28.83,28.83,28.75,28.78,39611.8125,26.7142,26.7142,26.6401,26.6679,39611.8125
2015-06-18 09:30:00,28.91,29.12,28.9,28.99,40932.9375,26.7883,26.9829,26.7791,26.8625,40932.9375
2015-06-18 10:00:00,28.98,29.1,28.94,28.98,48055.3125,26.8532,26.9644,26.8161,26.8532,48055.3125
2015-06-18 10:30:00,28.96,28.98,28.94,28.95,47029.125,26.8347,26.8532,26.8161,26.8254,47029.125
2015-06-18 11:00:00,28.95,29.01,28.95,28.99,68505.9375,26.8254,26.881,26.8254,26.8625,68505.9375
2015-06-18 11:30:00,28.98,29.07,28.96,29.07,10132.6875,26.8532,26.9366,26.8347,26.9366,10132.6875
2015-06-18 12:00:00,29.08,29.17,29.07,29.15,5971.875,26.9459,27.0293,26.9366,27.0107,5971.875
2015-06-18 12:30:00,29.12,29.15,29.1,29.11,30890.4375,26.9829,27.0107,26.9644,26.9737,30890.4375
2015-06-18 13:00:00,29.14,29.16,29.07,29.1,12813.9375,27.0015,27.02,26.9366,26.9644,12813.9375
2015-06-18 13:30:00,29.09,29.19,29.09,29.16,4748.25,26.9551,27.0478,26.9551,27.02,4748.25
2015-06-18 14:00:00,29.17,29.19,29.08,29.16,6093.75,27.0293,27.0478,26.9459,27.02,6093.75
2015-06-18 14:30:00,29.16,29.18,29.12,29.15,12177.75,27.02,27.0385,26.9829,27.0107,12177.75
2015-06-18 15:00:00,29.17,29.22,29.14,29.2,66633.9375,27.0293,27.0756,27.0015,27.057,66633.9375
2015-06-18 15:30:00,29.2,29.23,29.18,29.21,76235.25,27.057,27.0848,27.0385,27.0663,76235.25
2015-06-19 09:30:00,29.15,29.38,29.15,29.38,32070.1875,27.0107,27.2238,27.0107,27.2238,32070.1875
2015-06-19 10:00:00,29.42,29.5,29.39,29.44,17096.625,27.2609,27.335,27.2331,27.2794,17096.625
2015-06-19 10:30:00,29.45,29.47,29.39,29.42,40759.875,27.2887,27.3072,27.2331,27.2609,40759.875
2015-06-19 11:00:00,29.44,29.54,29.39,29.49,48945.0,27.2794,27.3721,27.2331,27.3258,48945.0
2015-06-19 11:30:00,29.5,29.56,29.4,29.4,17584.125,27.335,27.3906,27.2424,27.2424,17584.125
2015-06-19 12:00:00,29.38,29.44,29.37,29.43,14732.25,27.2238,27.2794,27.2146,27.2702,14732.25
2015-06-19 12:30:00,29.44,29.46,29.39,29.41,17062.5,27.2794,27.298,27.2331,27.2516,17062.5
2015-06-19 13:00:00,29.41,29.49,29.41,29.46,24375.0,27.2516,27.3258,27.2516,27.298,24375.0
2015-06-19 13:30:00,29.46,29.47,29.33,29.4,30378.5625,27.298,27.3072,27.1775,27.2424,30378.5625
2015-06-19 14:00:00,29.4,29.47,29.4,29.4,15843.75,27.2424,27.3072,27.2424,27.2424,15843.75
2015-06-19 14:30:00,29.4,29.44,29.36,29.36,49671.375,27.2424,27.2794,27.2053,27.2053,49671.375
2015-06-19 15:00:00,29.36,29.39,29.3,29.33,58263.5625,27.2053,27.2331,27.1497,27.1775,58263.5625
2015-06-19 15:30:00,29.34,29.38,29.23,29.24,183997.125,27.1868,27.2238,27.0848,27.0941,183997.125
2015-06-22 09:30:00,29.7,29.92,29.7,29.84,34600.3125,27.5204,27.7242,27.5204,27.6501,34600.3125
2015-06-22 10:00:00,29.82,29.89,29.79,29.85,24516.375,27.6315,27.6964,27.6037,27.6593,24516.375
2015-06-22 10:30:00,29.86,30.03,29.83,30.03,33435.1875,27.6686,27.8261,27.6408,27.8261,33435.1875
2015-06-22 11:00:00,30.03,30.24,30.03,30.23,88912.6875,27.8261,28.0207,27.8261,28.0115,88912.6875
2015-06-22 11:30:00,30.24,30.26,29.99,29.99,19768.125,28.0207,28.0393,27.7891,27.7891,19768.125
2015-06-22 12:00:00,29.99,30.01,29.9,29.91,15602.4375,27.7891,27.8076,27.7057,27.7149,15602.4375
2015-06-22 12:30:00,29.92,30.0,29.91,29.99,17408.625,27.7242,27.7983,27.7149,27.7891,17408.625
2015-06-22 13:00:00,29.99,30.06,29.96,30.0,21744.9375,27.7891,27.8539,27.7613,27.7983,21744.9375
2015-06-22 13:30:00,30.0,30.05,29.98,30.04,14447.0625,27.7983,27.8447,27.7798,27.8354,14447.0625
2015-06-22 14:00:00,30.02,30.04,29.99,29.99,18971.0625,27.8169,27.8354,27.7891,27.7891,18971.0625
2015-06-22 14:30:00,30.01,30.08,29.98,30.06,31733.8125,27.8076,27.8725,27.7798,27.8539,31733.8125
2015-06-22 15:00:00,30.05,30.08,30.03,30.05,21574.3125,27.8447,27.8725,27.8261,27.8447,21574.3125
2015-06-22 15:30:00,30.04,30.1,30.02,30.08,194917.125,27.8354,27.891,27.8169,27.8725,194917.125
2015-06-23 09:30:00,29.68,29.87,29.55,29.81,77363.8125,27.5018,27.6779,27.3814,27.6223,77363.8125
2015-06-23 10:00:00,29.84,29.86,29.66,29.66,60547.5,27.6501,27.6686,27.4833,27.4833,60547.5
2015-06-23 10:30:00,29.67,29.79,29.58,29.71,37586.25,27.4926,27.6037,27.4092,27.5296,37586.25
2015-06-23 11:00:00,29.71,29.74,29.61,29.62,58019.8125,27.5296,27.5574,27.437,27.4462,58019.8125
2015-06-23 11:30:00,29.66,29.76,29.64,29.69,17164.875,27.4833,27.576,27.4648,27.5111,17164.875
2015-06-23 12:00:00,29.71,29.71,29.56,29.6,16409.25,27.5296,27.5296,27.3906,27.4277,16409.25
2015-06-23 12:30:00,29.6,29.69,29.6,29.68,18525.0,27.4277,27.5111,27.4277,27.5018,18525.0
2015-06-23 13:00:00,29.67,29.71,29.62,29.69,23263.5,27.4926,27.5296,27.4462,27.5111,23263.5
2015-06-23 13:30:00,29.68,29.71,29.66,29.69,24843.0,27.5018,27.5296,27.4833,27.5111,24843.0
2015-06-23 14:00:00,29.69,29.71,29.68,29.68,13774.3125,27.5111,27.5296,27.5018,27.5018,13774.3125
2015-06-23 14:30:00,29.68,29.74,29.63,29.73,38661.1875,27.5018,27.5574,27.4555,27.5482,38661.1875
2015-06-23 15:00:00,29.71,29.75,29.69,29.74,15536.625,27.5296,27.5667,27.5111,27.5574,15536.625
2015-06-23 15:30:00,29.71,29.8,29.71,29.78,119598.375,27.5296,27.613,27.5296,27.5945,119598.375
2015-06-24 09:30:00,29.95,30.13,29.92,30.07,105395.0625,27.752,27.9188,27.7242,27.8632,105395.0625
2015-06-24 10:00:00,30.07,30.13,29.99,30.13,98026.5,27.8632,27.9188,27.7891,27.9188,98026.5
2015-06-24 10:30:00,30.13,30.19,30.1,30.11,50646.375,27.9188,27.9744,27.891,27.9003,50646.375
2015-06-24 11:00:00,30.11,30.13,30.05,30.1,62287.875,27.9003,27.9188,27.8447,27.891,62287.875
2015-06-24 11:30:00,30.13,30.13,30.05,30.08,39170.625,27.9188,27.9188,27.8447,27.8725,39170.625
2015-06-24 12:00:00,30.08,30.08,29.95,29.95,19397.625,27.8725,27.8725,27.752,27.752,19397.625
2015-06-24 12:30:00,29.93,29.97,29.8,29.84,16343.4375,27.7335,27.7705,27.613,27.6501,16343.4375
2015-06-24 13:00:00,29.85,29.94,29.81,29.85,29591.25,27.6593,27.7427,27.6223,27.6593,29591.25
2015-06-24 13:30:00,29.86,29.94,29.85,29.91,17671.875,27.6686,27.7427,27.6593,27.7149,17671.875
2015-06-24 14:00:00,29.9,29.94,29.84,29.87,17591.4375,27.7057,27.7427,27.6501,27.6779,17591.4375
2015-06-24 14:30:00,29.87,29.9,29.83,29.85,12189.9375,27.6779,27.7057,27.6408,27.6593,12189.9375
2015-06-24 15:00:00,29.88,29.9,29.81,29.9,16575.0,27.6871,27.7057,27.6223,27.7057,16575.0
2015-06-24 15:30:00,29.91,29.92,29.83,29.87,97456.125,27.7149,27.7242,27.6408,27.6779,97456.125
2015-06-25 09:30:00,30.05,30.33,30.0,30.15,98648.0625,27.8447,28.1041,27.7983,27.9373,98648.0625
2015-06-25 10:00:00,30.14,30.22,30.08,30.11,25445.0625,27.9281,28.0022,27.8725,27.9003,25445.0625
2015-06-25 10:30:00,30.11,30.17,29.97,30.16,88040.0625,27.9003,27.9559,27.7705,27.9466,88040.0625
2015-06-25 11:00:00,30.16,30.2,30.06,30.19,31897.125,27.9466,27.9837,27.8539,27.9744,31897.125
2015-06-25 11:30:00,30.16,30.17,30.08,30.1,25698.5625,27.9466,27.9559,27.8725,27.891,25698.5625
2015-06-25 12:00:00,30.07,30.13,29.96,29.98,15965.625,27.8632,27.9188,27.7613,27.7798,15965.625
2015-06-25 12:30:00,29.98,30.1,29.97,30.1,26888.0625,27.7798,27.891,27.7705,27.891,26888.0625
2015-06-25 13:00:00,30.09,30.09,29.86,29.87,13910.8125,27.8817,27.8817,27.6686,27.6779,13910.8125
2015-06-25 13:30:00,29.88,29.88,29.78,29.81,10481.25,27.6871,27.6871,27.5945,27.6223,10481.25
2015-06-25 14:00:00,29.81,29.81,29.62,29.66,13957.125,27.6223,27.6223,27.4462,27.4833,13957.125
2015-06-25 14:30:00,29.69,29.85,29.69,29.81,37159.6875,27.5111,27.6593,27.5111,27.6223,37159.6875
2015-06-25 15:00:00,29.81,29.88,29.78,29.86,38512.5,27.6223,27.6871,27.5945,27.6686,38512.5
2015-06-25 15:30:00,29.86,29.86,29.74,29.76,123325.3125,27.6686,27.6686,27.5574,27.576,123325.3125
2015-06-26 09:30:00,29.9,30.14,29.9,30.12,59145.9375,27.7057,27.9281,27.7057,27.9095,59145.9375
2015-06-26 10:00:00,30.1,30.19,29.99,30.03,53678.625,27.891,27.9744,27.7891,27.8261,53678.625
2015-06-26 10:30:00,30.04,30.05,29.96,29.96,40547.8125,27.8354,27.8447,27.7613,27.7613,40547.8125
2015-06-26 11:00:00,29.96,30.15,29.94,30.15,47760.375,27.7613,27.9373,27.7427,27.9373,47760.375
2015-06-26 11:30:00,30.12,30.16,29.95,29.99,22797.9375,27.9095,27.9466,27.752,27.7891,22797.9375
2015-06-26 12:00:00,29.95,29.95,29.82,29.84,14147.25,27.752,27.752,27.6315,27.6501,14147.25
2015-06-26 12:30:00,29.85,29.86,29.71,29.71,18768.75,27.6593,27.6686,27.5296,27.5296,18768.75
2015-06-26 13:00:00,29.7,29.87,29.69,29.87,21898.5,27.5204,27.6779,27.5111,27.6779,21898.5
2015-06-26 13:30:00,29.85,29.95,29.85,29.86,9018.75,27.6593,27.752,27.6593,27.6686,9018.75
2015-06-26 14:00:00,29.84,29.87,29.76,29.82,14625.0,27.6501,27.6779,27.576,27.6315,14625.0
2015-06-26 14:30:00,29.83,29.87,29.78,29.82,19302.5625,27.6408,27.6779,27.5945,27.6315,19302.5625
2015-06-26 15:00:00,29.85,29.91,29.84,29.88,13545.1875,27.6593,27.7149,27.6501,27.6871,13545.1875
2015-06-26 15:30:00,29.87,29.88,29.81,29.85,42393.0,27.6779,27.6871,27.6223,27.6593,42393.0
2015-06-29 09:30:00,29.42,29.63,29.25,29.53,74855.625,27.2609,27.4555,27.1034,27.3628,74855.625
2015-06-29 10:00:00,29.54,29.6,29.4,29.44,32884.3125,27.3721,27.4277,27.2424,27.2794,32884.3125
2015-06-29 10:30:00,29.44,29.51,29.33,29.33,60754.6875,27.2794,27.3443,27.1775,27.1775,60754.6875
2015-06-29 11:00:00,29.33,29.37,29.3,29.35,32177.4375,27.1775,27.2146,27.1497,27.196,32177.4375
2015-06-29 11:30:00,29.37,29.45,29.34,29.45,15392.8125,27.2146,27.2887,27.1868,27.2887,15392.8125
2015-06-29 12:00:00,29.44,29.51,29.34,29.37,21779.0625,27.2794,27.3443,27.1868,27.2146,21779.0625
2015-06-29 12:30:00,29.37,29.39,29.29,29.39,9474.5625,27.2146,27.2331,27.1404,27.2331,9474.5625
2015-06-29 13:00:00,29.37,29.4,29.28,29.28,14320.3125,27.2146,27.2424,27.1312,27.1312,14320.3125
2015-06-29 13:30:00,29.28,29.35,29.22,29.23,9079.6875,27.1312,27.196,27.0756,27.0848,9079.6875
2015-06-29 14:00:00,29.24,29.24,29.17,29.17,14971.125,27.0941,27.0941,27.0293,27.0293,14971.125
2015-06-29 14:30:00,29.16,29.23,29.1,29.12,14751.75,27.02,27.0848,26.9644,26.9829,14751.75
2015-06-29 15:00:00,29.12,29.23,29.05,29.22,62556.0,26.9829,27.0848,26.9181,27.0756,62556.0
2015-06-29 15:30:00,29.21,29.25,29.11,29.13,51750.5625,27.0663,27.1034,26.9737,26.9922,51750.5625
2015-06-30 09:30:00,29.01,29.26,28.95,29.24,99783.9375,26.881,27.1126,26.8254,27.0941,99783.9375
2015-06-30 10:00:00,29.22,29.24,29.11,29.17,69207.9375,27.0756,27.0941,26.9737,27.0293,69207.9375
2015-06-30 10:30:00,29.17,29.22,29.16,29.18,60813.1875,27.0293,27.0756,27.02,27.0385,60813.1875
2015-06-30 11:00:00,29.18,29.28,29.14,29.23,104580.9375,27.0385,27.1312,27.0015,27.0848,104580.9375
2015-06-30 11:30:00,29.22,29.35,29.22,29.28,47772.5625,27.0756,27.196,27.0756,27.1312,47772.5625
2015-06-30 12:00:00,29.25,29.33,29.25,29.26,17001.5625,27.1034,27.1775,27.1034,27.1126,17001.5625
2015-06-30 12:30:00,29.26,29.37,29.25,29.3,22193.4375,27.1126,27.2146,27.1034,27.1497,22193.4375
2015-06-30 13:00:00,29.32,29.36,29.3,29.33,35468.0625,27.1682,27.2053,27.1497,27.1775,35468.0625
2015-06-30 13:30:00,29.35,29.53,29.35,29.5,30602.8125,27.196,27.3628,27.196,27.335,30602.8125
2015-06-30 14:00:00,29.49,29.59,29.41,29.41,28311.5625,27.3258,27.4184,27.2516,27.2516,28311.5625
2015-06-30 14:30:00,29.42,29.47,29.4,29.42,84286.3125,27.2609,27.3072,27.2424,27.2609,84286.3125
2015-06-30 15:00:00,29.42,29.42,29.3,29.34,68615.625,27.2609,27.2609,27.1497,27.1868,68615.625
2015-06-30 15:30:00,29.33,29.37,29.25,29.25,70412.0625,27.1775,27.2146,27.1034,27.1034,70412.0625
2015-07-01 09:30:00,30.11,30.24,29.93,30.01,142218.375,27.9003,28.0207,27.7335,27.8076,142218.375
2015-07-01 10:00:00,29.98,30.07,29.97,30.01,34868.4375,27.7798,27.8632,27.7705,27.8076,34868.4375
2015-07-01 10:30:00,30.03,30.03,29.95,30.02,47402.0625,27.8261,27.8261,27.752,27.8169,47402.0625
2015-07-01 11:00:00,30.01,30.14,30.0,30.02,73600.3125,27.8076,27.9281,27.7983,27.8169,73600.3125
2015-07-01 11:30:00,30.04,30.12,30.01,30.12,38305.3125,27.8354,27.9095,27.8076,27.9095,38305.3125
2015-07-01 12:00:00,30.11,30.16,30.1,30.14,21430.5,27.9003,27.9466,27.891,27.9281,21430.5
2015-07-01 12:30:00,30.14,30.14,30.03,30.03,53027.8125,27.9281,27.9281,27.8261,27.8261,53027.8125
2015-07-01 13:00:00,30.02,30.05,29.97,30.04,15536.625,27.8169,27.8447,27.7705,27.8354,15536.625
2015-07-01 13:30:00,30.01,30.11,29.59,29.62,84598.3125,27.8076,27.9003,27.4184,27.4462,84598.3125
2015-07-01 14:00:00,29.64,29.81,29.58,29.67,112332.1875,27.4648,27.6223,27.4092,27.4926,112332.1875
2015-07-01 14:30:00,29.67,29.92,29.64,29.92,43921.3125,27.4926,27.7242,27.4648,27.7242,43921.3125
2015-07-01 15:00:00,29.95,29.95,29.79,29.79,47697.0,27.752,27.752,27.6037,27.6037,47697.0
2015-07-01 15:30:00,29.79,29.86,29.7,29.74,108771.0,27.6037,27.6686,27.5204,27.5574,108771.0
2015-07-02 09:30:00,30.01,30.14,29.82,29.93,57476.25,27.8076,27.9281,27.6315,27.7335,57476.25
2015-07-02 10:00:00,29.94,29.95,29.83,29.9,73831.875,27.7427,27.752,27.6408,27.7057,73831.875
2015-07-02 10:30:00,29.92,29.92,29.83,29.83,19646.25,27.7242,27.7242,27.6408,27.6408,19646.25
2015-07-02 11:00:00,29.81,29.86,29.77,29.83,41805.5625,27.6223,27.6686,27.5852,27.6408,41805.5625
2015-07-02 11:30:00,29.82,29.85,29.77,29.78,5362.5,27.6315,27.6593,27.5852,27.5945,5362.5
2015-07-02 12:00:00,29.77,29.8,29.74,29.77,8775.0,27.5852,27.613,27.5574,27.5852,8775.0
2015-07-02 12:30:00,29.77,29.79,29.74,29.79,14188.6875,27.5852,27.6037,27.5574,27.6037,14188.6875
2015-07-02 13:00:00,29.79,29.87,29.78,29.87,29176.875,27.6037,27.6779,27.5945,27.6779,29176.875
2015-07-02 13:30:00,29.87,29.91,29.84,29.85,21937.5,27.6779,27.7149,27.6501,27.6593,21937.5
2015-07-02 14:00:00,29.86,29.9,29.85,29.87,19539.0,27.6686,27.7057,27.6593,27.6779,19539.0
2015-07-02 14:30:00,29.86,29.89,29.84,29.85,15816.9375,27.6686,27.6964,27.6501,27.6593,15816.9375
2015-07-02 15:00:00,29.86,29.87,29.83,29.85,24209.25,27.6686,27.6779,27.6408,27.6593,24209.25
2015-07-02 15:30:00,29.84,29.88,29.76,29.86,85361.25,27.6501,27.6871,27.576,27.6686,85361.25
2015-07-06 09:30:00,29.49,29.55,29.21,29.55,51567.75,27.3258,27.3814,27.0663,27.3814,51567.75
2015-07-06 10:00:00,29.55,29.69,29.55,29.64,110923.3125,27.3814,27.5111,27.3814,27.4648,110923.3125
2015-07-06 10:30:00,29.67,29.67,29.62,29.62,91128.375,27.4926,27.4926,27.4462,27.4462,91128.375
2015-07-06 11:00:00,29.62,29.63,29.36,29.36,37569.1875,27.4462,27.4555,27.2053,27.2053,37569.1875
2015-07-06 11:30:00,29.38,29.54,29.36,29.53,30705.1875,27.2238,27.3721,27.2053,27.3628,30705.1875
2015-07-06 12:00:00,29.56,29.62,29.54,29.58,21328.125,27.3906,27.4462,27.3721,27.4092,21328.125
2015-07-06 12:30:00,29.55,29.64,29.51,29.51,20930.8125,27.3814,27.4648,27.3443,27.3443,20930.8125
2015-07-06 13:00:00,29.55,29.61,29.51,29.6,13625.625,27.3814,27.437,27.3443,27.4277,13625.625
2015-07-06 13:30:00,29.59,29.64,29.56,29.56,16986.9375,27.4184,27.4648,27.3906,27.3906,16986.9375
2015-07-06 14:00:00,29.54,29.58,29.51,29.57,25123.3125,27.3721,27.4092,27.3443,27.3999,25123.3125
2015-07-06 14:30:00,29.56,29.6,29.56,29.57,50244.1875,27.3906,27.4277,27.3906,27.3999,50244.1875
2015-07-06 15:00:00,29.58,29.64,29.57,29.63,56528.0625,27.4092,27.4648,27.3999,27.4555,56528.0625
2015-07-06 15:30:00,29.64,29.76,29.62,29.73,136685.25,27.4648,27.576,27.4462,27.5482,136685.25
2015-07-07 09:30:00,29.32,29.46,29.17,29.24,64747.3125,27.1682,27.298,27.0293,27.0941,64747.3125
2015-07-07 10:00:00,29.22,29.29,29.03,29.04,65071.5,27.0756,27.1404,26.8995,26.9088,65071.5
2015-07-07 10:30:00,29.11,29.11,28.93,28.99,33296.25,26.9737,26.9737,26.8069,26.8625,33296.25
2015-07-07 11:00:00,28.96,29.05,28.91,29.04,117840.9375,26.8347,26.9181,26.7883,26.9088,117840.9375
2015-07-07 11:30:00,29.02,29.24,29.01,29.18,43502.0625,26.8903,27.0941,26.881,27.0385,43502.0625
2015-07-07 12:00:00,29.15,29.24,29.15,29.21,27090.375,27.0107,27.0941,27.0107,27.0663,27090.375
2015-07-07 12:30:00,29.19,29.23,29.17,29.19,57066.75,27.0478,27.0848,27.0293,27.0478,57066.75
2015-07-07 13:00:00,29.19,29.35,29.17,29.35,15366.0,27.0478,27.196,27.0293,27.196,15366.0
2015-07-07 13:30:00,29.4,29.4,29.28,29.28,16562.8125,27.2424,27.2424,27.1312,27.1312,16562.8125
2015-07-07 14:00:00,29.3,29.33,29.2,29.2,23889.9375,27.1497,27.1775,27.057,27.057,23889.9375
2015-07-07 14:30:00,29.19,29.33,29.18,29.33,29640.0,27.0478,27.1775,27.0385,27.1775,29640.0
2015-07-07 15:00:00,29.33,29.56,29.31,29.55,116926.875,27.1775,27.3906,27.159,27.3814,116926.875
2015-07-07 15:30:00,29.53,29.54,29.44,29.51,202809.75,27.3628,27.3721,27.2794,27.3443,202809.75
2015-07-08 09:30:00,29.27,29.28,28.92,29.0,45637.3125,27.1219,27.1312,26.7976,26.8717,45637.3125
2015-07-08 10:00:00,28.99,29.07,28.92,28.99,36484.5,26.8625,26.9366,26.7976,26.8625,36484.5
2015-07-08 10:30:00,28.95,29.03,28.85,29.03,25596.1875,26.8254,26.8995,26.7327,26.8995,25596.1875
2015-07-08 11:00:00,29.03,29.04,28.93,28.99,27183.0,26.8995,26.9088,26.8069,26.8625,27183.0
2015-07-08 11:30:00,28.99,29.01,28.86,28.92,20933.25,26.8625,26.881,26.742,26.7976,20933.25
2015-07-08 12:00:00,28.94,29.06,28.93,29.06,11232.0,26.8161,26.9273,26.8069,26.9273,11232.0
2015-07-08 12:30:00,29.05,29.09,28.96,29.07,17035.6875,26.9181,26.9551,26.8347,26.9366,17035.6875
2015-07-08 13:00:00,29.07,29.16,29.01,29.13,37335.1875,26.9366,27.02,26.881,26.9922,37335.1875
2015-07-08 13:30:00,29.13,29.13,29.0,29.08,21016.125,26.9922,26.9922,26.8717,26.9459,21016.125
2015-07-08 14:00:00,29.07,29.12,29.03,29.1,14905.3125,26.9366,26.9829,26.8995,26.9644,14905.3125
2015-07-08 14:30:00,29.11,29.11,28.87,28.91,27080.625,26.9737,26.9737,26.7513,26.7883,27080.625
2015-07-08 15:00:00,28.89,29.02,28.89,28.89,40854.9375,26.7698,26.8903,26.7698,26.7698,40854.9375
2015-07-08 15:30:00,28.93,29.07,28.93,29.01,76986.0,26.8069,26.9366,26.8069,26.881,76986.0
2015-07-09 09:30:00,29.57,29.63,29.46,29.51,49815.1875,27.3999,27.4555,27.298,27.3443,49815.1875
2015-07-09 10:00:00,29.51,29.55,29.47,29.47,41218.125,27.3443,27.3814,27.3072,27.3072,41218.125
2015-07-09 10:30:00,29.53,29.55,29.46,29.51,45413.0625,27.3628,27.3814,27.298,27.3443,45413.0625
2015-07-09 11:00:00,29.51,29.58,29.47,29.55,46934.0625,27.3443,27.4092,27.3072,27.3814,46934.0625
2015-07-09 11:30:00,29.54,29.59,29.51,29.55,27421.875,27.3721,27.4184,27.3443,27.3814,27421.875
2015-07-09 12:00:00,29.55,29.62,29.53,29.55,36196.875,27.3814,27.4462,27.3628,27.3814,36196.875
2015-07-09 12:30:00,29.56,29.62,29.53,29.62,18037.5,27.3906,27.4462,27.3628,27.4462,18037.5
2015-07-09 13:00:00,29.62,29.62,29.51,29.51,24674.8125,27.4462,27.4462,27.3443,27.3443,24674.8125
2015-07-09 13:30:00,29.53,29.59,29.49,29.58,26047.125,27.3628,27.4184,27.3258,27.4092,26047.125
2015-07-09 14:00:00,29.56,29.57,29.39,29.44,67031.25,27.3906,27.3999,27.2331,27.2794,67031.25
2015-07-09 14:30:00,29.41,29.51,29.38,29.49,18685.875,27.2516,27.3443,27.2238,27.3258,18685.875
2015-07-09 15:00:00,29.51,29.52,29.45,29.48,18344.625,27.3443,27.3536,27.2887,27.3165,18344.625
2015-07-09 15:30:00,29.46,29.51,29.42,29.44,55633.5,27.298,27.3443,27.2609,27.2794,55633.5
2015-07-10 09:30:00,30.79,30.86,30.31,30.45,206151.5625,28.5304,28.5952,28.0856,28.2153,206151.5625
2015-07-10 10:00:00,30.45,30.47,30.34,30.37,111208.5,28.2153,28.2338,28.1134,28.1412,111208.5
2015-07-10 10:30:00,30.4,30.42,30.25,30.29,64311.0,28.169,28.1875,28.03,28.0671,64311.0
2015-07-10 11:00:00,30.28,30.32,30.15,30.17,205154.625,28.0578,28.0949,27.9373,27.9559,205154.625
2015-07-10 11:30:00,30.18,30.18,29.94,29.94,86024.25,27.9651,27.9651,27.7427,27.7427,86024.25
2015-07-10 12:00:00,29.98,30.11,29.94,30.01,40026.1875,27.7798,27.9003,27.7427,27.8076,40026.1875
2015-07-10 12:30:00,30.0,30.0,29.88,29.95,32416.3125,27.7983,27.7983,27.6871,27.752,32416.3125
2015-07-10 13:00:00,29.95,29.99,29.91,29.98,46349.0625,27.752,27.7891,27.7149,27.7798,46349.0625
2015-07-10 13:30:00,29.99,29.99,29.83,29.94,48021.1875,27.7891,27.7891,27.6408,27.7427,48021.1875
2015-07-10 14:00:00,29.94,30.09,29.93,30.08,61064.25,27.7427,27.8817,27.7335,27.8725,61064.25
2015-07-10 14:30:00,30.08,30.09,30.03,30.08,63969.75,27.8725,27.8817,27.8261,27.8725,63969.75
2015-07-10 15:00:00,30.08,30.09,30.0,30.02,41712.9375,27.8725,27.8817,27.7983,27.8169,41712.9375
2015-07-10 15:30:00,30.0,30.09,29.97,30.05,127293.5625,27.7983,27.8817,27.7705,27.8447,127293.5625
2015-07-13 09:30:00,30.45,30.66,30.14,30.22,248286.1875,28.2153,28.4099,27.9281,28.0022,248286.1875
2015-07-13 10:00:00,30.22,30.37,30.21,30.28,82921.3125,28.0022,28.1412,27.9929,28.0578,82921.3125
2015-07-13 10:30:00,30.3,30.38,30.24,30.3,44411.25,28.0763,28.1504,28.0207,28.0763,44411.25
2015-07-13 11:00:00,30.3,30.36,30.29,30.33,26673.5625,28.0763,28.1319,28.0671,28.1041,26673.5625
2015-07-13 11:30:00,30.33,30.33,30.23,30.26,28175.0625,28.1041,28.1041,28.0115,28.0393,28175.0625
2015-07-13 12:00:00,30.26,30.26,30.18,30.24,82021.875,28.0393,28.0393,27.9651,28.0207,82021.875
2015-07-13 12:30:00,30.25,30.28,30.22,30.26,14625.0,28.03,28.0578,28.0022,28.0393,14625.0
2015-07-13 13:00:00,30.25,30.29,30.22,30.29,17632.875,28.03,28.0671,28.0022,28.0671,17632.875
2015-07-13 13:30:00,30.26,30.26,30.13,30.13,15600.0,28.0393,28.0393,27.9188,27.9188,15600.0
2015-07-13 14:00:00,30.13,30.17,30.09,30.13,20908.875,27.9188,27.9559,27.8817,27.9188,20908.875
2015-07-13 14:30:00,30.13,30.19,30.13,30.18,18927.1875,27.9188,27.9744,27.9188,27.9651,18927.1875
2015-07-13 15:00:00,30.17,30.26,30.14,30.26,331714.5,27.9559,28.0393,27.9281,28.0393,331714.5
2015-07-13 15:30:00,30.26,30.28,30.23,30.24,116107.875,28.0393,28.0578,28.0115,28.0207,116107.875
2015-07-14 09:30:00,30.43,30.6,30.23,30.32,100871.0625,28.1968,28.3543,28.0115,28.0949,100871.0625
2015-07-14 10:00:00,30.35,30.38,30.2,30.33,69602.8125,28.1227,28.1504,27.9837,28.1041,69602.8125
2015-07-14 10:30:00,30.35,30.41,30.31,30.36,76227.9375,28.1227,28.1782,28.0856,28.1319,76227.9375
2015-07-14 11:00:00,30.36,30.46,30.35,30.45,188443.125,28.1319,28.2246,28.1227,28.2153,188443.125
2015-07-14 11:30:00,30.45,30.49,30.33,30.33,175302.5625,28.2153,28.2524,28.1041,28.1041,175302.5625
2015-07-14 12:00:00,30.32,30.33,30.3,30.33,6630.0,28.0949,28.1041,28.0763,28.1041,6630.0
2015-07-14 12:30:00,30.32,30.42,30.29,30.42,13157.625,28.0949,28.1875,28.0671,28.1875,13157.625
2015-07-14 13:00:00,30.4,30.4,30.35,30.37,19378.125,28.169,28.169,28.1227,28.1412,19378.125
2015-07-14 13:30:00,30.42,30.42,30.35,30.35,25264.6875,28.1875,28.1875,28.1227,28.1227,25264.6875
2015-07-14 14:00:00,30.34,30.4,30.31,30.39,16016.8125,28.1134,28.169,28.0856,28.1597,16016.8125
2015-07-14 14:30:00,30.41,30.42,30.35,30.39,23458.5,28.1782,28.1875,28.1227,28.1597,23458.5
2015-07-14 15:00:00,30.39,30.41,30.34,30.36,30948.9375,28.1597,28.1782,28.1134,28.1319,30948.9375
2015-07-14 15:30:00,30.36,30.4,30.33,30.33,62365.875,28.1319,28.169,28.1041,28.1041,62365.875
2015-07-15 09:30:00,30.31,30.45,30.07,30.11,58858.3125,28.0856,28.2153,27.8632,27.9003,58858.3125
2015-07-15 10:00:00,30.17,30.18,30.08,30.15,47394.75,27.9559,27.9651,27.8725,27.9373,47394.75
2015-07-15 10:30:00,30.16,30.2,30.13,30.18,92391.0,27.9466,27.9837,27.9188,27.9651,92391.0
2015-07-15 11:00:00,30.19,30.27,30.17,30.22,99028.3125,27.9744,28.0485,27.9559,28.0022,99028.3125
2015-07-15 11:30:00,30.21,30.23,30.15,30.2,33386.4375,27.9929,28.0115,27.9373,27.9837,33386.4375
2015-07-15 12:00:00,30.21,30.24,30.17,30.22,24538.3125,27.9929,28.0207,27.9559,28.0022,24538.3125
2015-07-15 12:30:00,30.22,30.25,30.2,30.24,73668.5625,28.0022,28.03,27.9837,28.0207,73668.5625
2015-07-15 13:00:00,30.24,30.25,30.17,30.21,47463.0,28.0207,28.03,27.9559,27.9929,47463.0
2015-07-15 13:30:00,30.21,30.25,30.17,30.18,50275.875,27.9929,28.03,27.9559,27.9651,50275.875
2015-07-15 14:00:00,30.23,30.24,30.17,30.22,24533.4375,28.0115,28.0207,27.9559,28.0022,24533.4375
2015-07-15 14:30:00,30.22,30.22,30.09,30.17,15417.1875,28.0022,28.0022,27.8817,27.9559,15417.1875
2015-07-15 15:00:00,30.22,30.22,30.12,30.15,14883.375,28.0022,28.0022,27.9095,27.9373,14883.375
2015-07-15 15:30:00,30.17,30.21,30.14,30.2,57471.375,27.9559,27.9929,27.9281,27.9837,57471.375
2015-07-16 09:30:00,30.23,30.31,30.16,30.22,70750.875,28.0115,28.0856,27.9466,28.0022,70750.875
2015-07-16 10:00:00,30.23,30.26,30.19,30.22,55596.9375,28.0115,28.0393,27.9744,28.0022,55596.9375
2015-07-16 10:30:00,30.22,30.27,30.21,30.22,72774.0,28.0022,28.0485,27.9929,28.0022,72774.0
2015-07-16 11:00:00,30.22,30.24,30.17,30.19,46032.1875,28.0022,28.0207,27.9559,27.9744,46032.1875
2015-07-16 11:30:00,30.19,30.26,30.15,30.19,75179.8125,27.9744,28.0393,27.9373,27.9744,75179.8125
2015-07-16 12:00:00,30.22,30.22,30.19,30.19,32818.5,28.0022,28.0022,27.9744,27.9744,32818.5
2015-07-16 12:30:00,30.2,30.22,30.18,30.21,20548.125,27.9837,28.0022,27.9651,27.9929,20548.125
2015-07-16 13:00:00,30.22,30.22,30.17,30.19,25440.1875,28.0022,28.0022,27.9559,27.9744,25440.1875
2015-07-16 13:30:00,30.2,30.22,30.13,30.15,117999.375,27.9837,28.0022,27.9188,27.9373,117999.375
2015-07-16 14:00:00,30.15,30.22,30.15,30.21,49371.5625,27.9373,28.0022,27.9373,27.9929,49371.5625
2015-07-16 14:30:00,30.21,30.22,30.15,30.19,60077.0625,27.9929,28.0022,27.9373,27.9744,60077.0625
2015-07-16 15:00:00,30.19,30.2,30.17,30.17,46968.1875,27.9744,27.9837,27.9559,27.9559,46968.1875
2015-07-16 15:30:00,30.19,30.21,30.18,30.19,110301.75,27.9744,27.9929,27.9651,27.9744,110301.75
2015-07-17 09:30:00,30.15,30.19,30.08,30.13,90153.375,27.9373,27.9744,27.8725,27.9188,90153.375
2015-07-17 10:00:00,30.15,30.18,30.05,30.14,23156.25,27.9373,27.9651,27.8447,27.9281,23156.25
2015-07-17 10:30:00,30.16,30.18,30.12,30.16,83767.125,27.9466,27.9651,27.9095,27.9466,83767.125
2015-07-17 11:00:00,30.15,30.17,30.06,30.08,107627.8125,27.9373,27.9559,27.8539,27.8725,107627.8125
2015-07-17 11:30:00,30.08,30.17,30.01,30.15,24738.1875,27.8725,27.9559,27.8076,27.9373,24738.1875
2015-07-17 12:00:00,30.15,30.2,30.11,30.15,27963.0,27.9373,27.9837,27.9003,27.9373,27963.0
2015-07-17 12:30:00,30.15,30.17,30.03,30.03,21815.625,27.9373,27.9559,27.8261,27.8261,21815.625
2015-07-17 13:00:00,30.03,30.1,30.01,30.08,29518.125,27.8261,27.891,27.8076,27.8725,29518.125
2015-07-17 13:30:00,30.07,30.15,30.06,30.13,26286.0,27.8632,27.9373,27.8539,27.9188,26286.0
2015-07-17 14:00:00,30.13,30.16,30.07,30.15,28374.9375,27.9188,27.9466,27.8632,27.9373,28374.9375
2015-07-17 14:30:00,30.17,30.17,30.1,30.12,36937.875,27.9559,27.9559,27.891,27.9095,36937.875
2015-07-17 15:00:00,30.11,30.13,30.09,30.11,51813.9375,27.9003,27.9188,27.8817,27.9003,51813.9375
2015-07-17 15:30:00,30.12,30.18,30.1,30.15,118048.125,27.9095,27.9651,27.891,27.9373,118048.125
2015-07-20 09:30:00,30.08,30.12,29.95,29.96,70526.625,27.8725,27.9095,27.752,27.7613,70526.625
2015-07-20 10:00:00,29.95,29.99,29.87,29.9,62073.375,27.752,27.7891,27.6779,27.7057,62073.375
2015-07-20 10:30:00,29.9,30.0,29.9,29.94,55684.6875,27.7057,27.7983,27.7057,27.7427,55684.6875
2015-07-20 11:00:00,29.95,29.96,29.88,29.91,26556.5625,27.752,27.7613,27.6871,27.7149,26556.5625
2015-07-20 11:30:00,29.92,29.98,29.92,29.95,21720.5625,27.7242,27.7798,27.7242,27.752,21720.5625
2015-07-20 12:00:00,29.95,29.97,29.92,29.97,25625.4375,27.752,27.7705,27.7242,27.7705,25625.4375
2015-07-20 12:30:00,29.97,30.0,29.92,29.92,23400.0,27.7705,27.7983,27.7242,27.7242,23400.0
2015-07-20 13:00:00,29.93,29.98,29.91,29.95,13162.5,27.7335,27.7798,27.7149,27.752,13162.5
2015-07-20 13:30:00,29.95,29.97,29.91,29.92,34022.625,27.752,27.7705,27.7149,27.7242,34022.625
2015-07-20 14:00:00,29.93,29.96,29.91,29.95,23085.5625,27.7335,27.7613,27.7149,27.752,23085.5625
2015-07-20 14:30:00,29.95,29.97,29.92,29.92,31273.125,27.752,27.7705,27.7242,27.7242,31273.125
2015-07-20 15:00:00,29.94,29.96,29.92,29.93,38814.75,27.7427,27.7613,27.7242,27.7335,38814.75
2015-07-20 15:30:00,29.94,29.95,29.9,29.95,79711.125,27.7427,27.752,27.7057,27.752,79711.125
2015-07-21 09:30:00,29.96,29.98,29.78,29.94,41912.8125,27.7613,27.7798,27.5945,27.7427,41912.8125
2015-07-21 10:00:00,29.95,30.01,29.87,29.92,61100.8125,27.752,27.8076,27.6779,27.7242,61100.8125
2015-07-21 10:30:00,29.89,29.9,29.72,29.72,43906.6875,27.6964,27.7057,27.5389,27.5389,43906.6875
2015-07-21 11:00:00,29.72,29.78,29.71,29.76,41344.875,27.5389,27.5945,27.5296,27.576,41344.875
2015-07-21 11:30:00,29.74,29.81,29.62,29.65,32540.625,27.5574,27.6223,27.4462,27.474,32540.625
2015-07-21 12:00:00,29.67,29.69,29.63,29.65,30956.25,27.4926,27.5111,27.4555,27.474,30956.25
2015-07-21 12:30:00,29.69,29.71,29.63,29.66,22425.0,27.5111,27.5296,27.4555,27.4833,22425.0
2015-07-21 13:00:00,29.66,29.67,29.64,29.67,23112.375,27.4833,27.4926,27.4648,27.4926,23112.375
2015-07-21 13:30:00,29.66,29.71,29.63,29.71,31146.375,27.4833,27.5296,27.4555,27.5296,31146.375
2015-07-21 14:00:00,29.7,29.89,29.67,29.87,39043.875,27.5204,27.6964,27.4926,27.6779,39043.875
2015-07-21 14:30:00,29.84,29.88,29.76,29.78,29739.9375,27.6501,27.6871,27.576,27.5945,29739.9375
2015-07-21 15:00:00,29.78,29.87,29.77,29.83,39624.0,27.5945,27.6779,27.5852,27.6408,39624.0
2015-07-21 15:30:00,29.83,29.88,29.82,29.88,86809.125,27.6408,27.6871,27.6315,27.6871,86809.125
2015-07-22 09:30:00,30.12,30.32,29.96,30.13,37257.1875,27.9095,28.0949,27.7613,27.9188,37257.1875
2015-07-22 10:00:00,30.18,30.22,30.05,30.1,20177.625,27.9651,28.0022,27.8447,27.891,20177.625
2015-07-22 10:30:00,30.1,30.15,30.07,30.1,14191.125,27.891,27.9373,27.8632,27.891,14191.125
2015-07-22 11:00:00,30.09,30.09,29.95,29.97,40369.875,27.8817,27.8817,27.752,27.7705,40369.875
2015-07-22 11:30:00,29.99,30.14,29.96,30.07,97307.4375,27.7891,27.9281,27.7613,27.8632,97307.4375
2015-07-22 12:00:00,30.07,30.09,29.95,30.01,20358.0,27.8632,27.8817,27.752,27.8076,20358.0
2015-07-22 12:30:00,30.04,30.07,29.99,30.07,18656.625,27.8354,27.8632,27.7891,27.8632,18656.625
2015-07-22 13:00:00,30.09,30.12,30.0,30.02,24104.4375,27.8817,27.9095,27.7983,27.8169,24104.4375
2015-07-22 13:30:00,30.01,30.05,29.99,30.03,17001.5625,27.8076,27.8447,27.7891,27.8261,17001.5625
2015-07-22 14:00:00,30.01,30.09,30.0,30.08,32067.75,27.8076,27.8817,27.7983,27.8725,32067.75
2015-07-22 14:30:00,30.07,30.15,30.06,30.15,21552.375,27.8632,27.9373,27.8539,27.9373,21552.375
2015-07-22 15:00:00,30.19,30.22,30.13,30.17,73390.6875,27.9744,28.0022,27.9188,27.9559,73390.6875
2015-07-22 15:30:00,30.18,30.19,30.13,30.15,122547.75,27.9651,27.9744,27.9188,27.9373,122547.75
2015-07-23 09:30:00,30.28,30.48,30.27,30.34,95530.5,28.0578,28.2431,28.0485,28.1134,95530.5
2015-07-23 10:00:00,30.34,30.47,30.33,30.4,67367.625,28.1134,28.2338,28.1041,28.169,67367.625
2015-07-23 10:30:00,30.39,30.4,30.29,30.35,29961.75,28.1597,28.169,28.0671,28.1227,29961.75
2015-07-23 11:00:00,30.36,30.42,30.33,30.37,66909.375,28.1319,28.1875,28.1041,28.1412,66909.375
2015-07-23 11:30:00,30.38,30.38,30.14,30.16,23967.9375,28.1504,28.1504,27.9281,27.9466,23967.9375
2015-07-23 12:00:00,30.15,30.17,30.04,30.17,27916.6875,27.9373,27.9559,27.8354,27.9559,27916.6875
2015-07-23 12:30:00,30.18,30.3,30.17,30.3,28962.375,27.9651,28.0763,27.9559,28.0763,28962.375
2015-07-23 13:00:00,30.29,30.29,30.13,30.15,34122.5625,28.0671,28.0671,27.9188,27.9373,34122.5625
2015-07-23 13:30:00,30.15,30.3,30.08,30.3,79630.6875,27.9373,28.0763,27.8725,28.0763,79630.6875
2015-07-23 14:00:00,30.31,30.39,30.14,30.15,120768.375,28.0856,28.1597,27.9281,27.9373,120768.375
2015-07-23 14:30:00,30.13,30.17,30.09,30.13,29939.8125,27.9188,27.9559,27.8817,27.9188,29939.8125
2015-07-23 15:00:00,30.11,30.19,30.08,30.13,58500.0,27.9003,27.9744,27.8725,27.9188,58500.0
2015-07-23 15:30:00,30.13,30.24,30.1,30.2,38417.4375,27.9188,28.0207,27.891,27.9837,38417.4375
2015-07-24 09:30:00,30.09,30.31,30.0,30.21,126542.8125,27.8817,28.0856,27.7983,27.9929,126542.8125
2015-07-24 10:00:00,30.19,30.3,30.13,30.17,209337.375,27.9744,28.0763,27.9188,27.9559,209337.375
2015-07-24 10:30:00,30.17,30.19,29.93,29.97,77724.5625,27.9559,27.9744,27.7335,27.7705,77724.5625
2015-07-24 11:00:00,30.0,30.08,29.96,30.05,25391.4375,27.7983,27.8725,27.7613,27.8447,25391.4375
2015-07-24 11:30:00,30.05,30.19,30.03,30.13,40769.625,27.8447,27.9744,27.8261,27.9188,40769.625
2015-07-24 12:00:00,30.13,30.17,30.07,30.1,34941.5625,27.9188,27.9559,27.8632,27.891,34941.5625
2015-07-24 12:30:00,30.1,30.13,30.05,30.08,21937.5,27.891,27.9188,27.8447,27.8725,21937.5
2015-07-24 13:00:00,30.07,30.11,30.05,30.08,202514.8125,27.8632,27.9003,27.8447,27.8725,202514.8125
2015-07-24 13:30:00,30.08,30.08,29.98,30.0,72735.0,27.8725,27.8725,27.7798,27.7983,72735.0
2015-07-24 14:00:00,29.98,29.98,29.67,29.7,13494.0,27.7798,27.7798,27.4926,27.5204,13494.0
2015-07-24 14:30:00,29.71,29.76,29.58,29.66,31516.875,27.5296,27.576,27.4092,27.4833,31516.875
2015-07-24 15:00:00,29.65,29.82,29.59,29.71,29574.1875,27.474,27.6315,27.4184,27.5296,29574.1875
2015-07-24 15:30:00,29.74,29.87,29.73,29.8,59938.125,27.5574,27.6779,27.5482,27.613,59938.125
2015-07-27 09:30:00,30.02,30.02,29.59,29.62,68186.625,27.8169,27.8169,27.4184,27.4462,68186.625
2015-07-27 10:00:00,29.6,29.61,29.37,29.45,36601.5,27.4277,27.437,27.2146,27.2887,36601.5
2015-07-27 10:30:00,29.45,29.55,29.41,29.49,28484.625,27.2887,27.3814,27.2516,27.3258,28484.625
2015-07-27 11:00:00,29.49,29.56,29.39,29.54,27670.5,27.3258,27.3906,27.2331,27.3721,27670.5
2015-07-27 11:30:00,29.58,29.58,29.42,29.49,8048.625,27.4092,27.4092,27.2609,27.3258,8048.625
2015-07-27 12:00:00,29.48,29.6,29.48,29.6,36004.3125,27.3165,27.4277,27.3165,27.4277,36004.3125
2015-07-27 12:30:00,29.58,29.6,29.54,29.6,9596.4375,27.4092,27.4277,27.3721,27.4277,9596.4375
2015-07-27 13:00:00,29.61,29.65,29.53,29.6,21742.5,27.437,27.474,27.3628,27.4277,21742.5
2015-07-27 13:30:00,29.6,29.84,29.58,29.76,29001.375,27.4277,27.6501,27.4092,27.576,29001.375
2015-07-27 14:00:00,29.72,29.85,29.71,29.82,35875.125,27.5389,27.6593,27.5296,27.6315,35875.125
2015-07-27 14:30:00,29.84,29.84,29.67,29.69,43962.75,27.6501,27.6501,27.4926,27.5111,43962.75
2015-07-27 15:00:00,29.7,29.74,29.68,29.71,39336.375,27.5204,27.5574,27.5018,27.5296,39336.375
2015-07-27 15:30:00,29.71,29.71,29.65,29.66,86143.6875,27.5296,27.5296,27.474,27.4833,86143.6875
2015-07-28 09:30:00,29.97,30.05,29.82,29.87,117082.875,27.7705,27.8447,27.6315,27.6779,117082.875
2015-07-28 10:00:00,29.89,29.9,29.78,29.79,150020.8125,27.6964,27.7057,27.5945,27.6037,150020.8125
2015-07-28 10:30:00,29.79,29.9,29.76,29.9,32789.25,27.6037,27.7057,27.576,27.7057,32789.25
2015-07-28 11:00:00,29.9,29.96,29.87,29.95,103681.5,27.7057,27.7613,27.6779,27.752,103681.5
2015-07-28 11:30:00,29.95,29.97,29.92,29.93,46800.0,27.752,27.7705,27.7242,27.7335,46800.0
2015-07-28 12:00:00,29.95,29.96,29.9,29.92,15290.4375,27.752,27.7613,27.7057,27.7242,15290.4375
2015-07-28 12:30:00,29.92,29.92,29.85,29.87,14259.375,27.7242,27.7242,27.6593,27.6779,14259.375
2015-07-28 13:00:00,29.87,29.9,29.83,29.84,41193.75,27.6779,27.7057,27.6408,27.6501,41193.75
2015-07-28 13:30:00,29.83,29.87,29.82,29.84,48321.0,27.6408,27.6779,27.6315,27.6501,48321.0
2015-07-28 14:00:00,29.84,29.89,29.83,29.86,63979.5,27.6501,27.6964,27.6408,27.6686,63979.5
2015-07-28 14:30:00,29.85,29.87,29.78,29.85,38071.3125,27.6593,27.6779,27.5945,27.6593,38071.3125
2015-07-28 15:00:00,29.86,29.86,29.78,29.81,61966.125,27.6686,27.6686,27.5945,27.6223,61966.125
2015-07-28 15:30:00,29.81,29.88,29.8,29.85,146635.125,27.6223,27.6871,27.613,27.6593,146635.125
2015-07-29 09:30:00,30.01,30.27,29.87,29.94,155120.0625,27.8076,28.0485,27.6779,27.7427,155120.0625
2015-07-29 10:00:00,29.95,30.05,29.94,30.03,117114.5625,27.752,27.8447,27.7427,27.8261,117114.5625
2015-07-29 10:30:00,30.03,30.07,30.0,30.07,58860.75,27.8261,27.8632,27.7983,27.8632,58860.75
2015-07-29 11:00:00,30.07,30.09,30.03,30.05,47458.125,27.8632,27.8817,27.8261,27.8447,47458.125
2015-07-29 11:30:00,30.06,30.08,30.05,30.06,27950.8125,27.8539,27.8725,27.8447,27.8539,27950.8125
2015-07-29 12:00:00,30.07,30.1,30.06,30.08,35100.0,27.8632,27.891,27.8539,27.8725,35100.0
2015-07-29 12:30:00,30.09,30.11,30.02,30.05,28762.5,27.8817,27.9003,27.8169,27.8447,28762.5
2015-07-29 13:00:00,30.05,30.09,29.97,29.98,23643.75,27.8447,27.8817,27.7705,27.7798,23643.75
2015-07-29 13:30:00,29.97,29.97,29.87,29.92,9262.5,27.7705,27.7705,27.6779,27.7242,9262.5
2015-07-29 14:00:00,29.99,30.03,29.95,29.97,12394.6875,27.7891,27.8261,27.752,27.7705,12394.6875
2015-07-29 14:30:00,29.96,30.01,29.94,29.98,20801.625,27.7613,27.8076,27.7427,27.7798,20801.625
2015-07-29 15:00:00,30.0,30.05,29.97,30.02,20865.0,27.7983,27.8447,27.7705,27.8169,20865.0
2015-07-29 15:30:00,30.01,30.04,29.99,30.0,66431.625,27.8076,27.8354,27.7891,27.7983,66431.625
2015-07-30 09:30:00,29.91,30.06,29.68,29.89,45959.0625,27.7149,27.8539,27.5018,27.6964,45959.0625
2015-07-30 10:00:00,29.8,29.89,29.75,29.83,28326.1875,27.613,27.6964,27.5667,27.6408,28326.1875
2015-07-30 10:30:00,29.82,29.87,29.82,29.84,21437.8125,27.6315,27.6779,27.6315,27.6501,21437.8125
2015-07-30 11:00:00,29.85,29.93,29.8,29.92,19278.1875,27.6593,27.7335,27.613,27.7242,19278.1875
2015-07-30 11:30:00,29.92,30.13,29.92,30.07,28842.9375,27.7242,27.9188,27.7242,27.8632,28842.9375
2015-07-30 12:00:00,30.07,30.16,30.03,30.03,25459.6875,27.8632,27.9466,27.8261,27.8261,25459.6875
2015-07-30 12:30:00,30.03,30.07,30.02,30.02,31711.875,27.8261,27.8632,27.8169,27.8169,31711.875
2015-07-30 13:00:00,30.01,30.06,30.01,30.04,32518.6875,27.8076,27.8539,27.8076,27.8354,32518.6875
2015-07-30 13:30:00,30.05,30.07,30.02,30.04,63109.3125,27.8447,27.8632,27.8169,27.8354,63109.3125
2015-07-30 14:00:00,30.06,30.08,30.02,30.06,39970.125,27.8539,27.8725,27.8169,27.8539,39970.125
2015-07-30 14:30:00,30.06,30.08,30.05,30.07,48021.1875,27.8539,27.8725,27.8447,27.8632,48021.1875
2015-07-30 15:00:00,30.07,30.09,30.04,30.07,86497.125,27.8632,27.8817,27.8354,27.8632,86497.125
2015-07-30 15:30:00,30.07,30.09,29.99,30.01,84783.5625,27.8632,27.8817,27.7891,27.8076,84783.5625
2015-07-31 09:30:00,30.54,30.6,30.29,30.41,154669.125,28.2987,28.3543,28.0671,28.1782,154669.125
2015-07-31 10:00:00,30.4,30.45,30.34,30.4,154873.875,28.169,28.2153,28.1134,28.169,154873.875
2015-07-31 10:30:00,30.38,30.45,30.35,30.38,80605.6875,28.1504,28.2153,28.1227,28.1504,80605.6875
2015-07-31 11:00:00,30.38,30.42,30.29,30.4,63438.375,28.1504,28.1875,28.0671,28.169,63438.375
2015-07-31 11:30:00,30.4,30.4,30.25,30.25,15465.9375,28.169,28.169,28.03,28.03,15465.9375
2015-07-31 12:00:00,30.24,30.43,30.24,30.38,38634.375,28.0207,28.1968,28.0207,28.1504,38634.375
2015-07-31 12:30:00,30.39,30.41,30.34,30.35,7312.5,28.1597,28.1782,28.1134,28.1227,7312.5
2015-07-31 13:00:00,30.37,30.38,30.31,30.33,15144.1875,28.1412,28.1504,28.0856,28.1041,15144.1875
2015-07-31 13:30:00,30.33,30.42,30.33,30.4,19899.75,28.1041,28.1875,28.1041,28.169,19899.75
2015-07-31 14:00:00,30.4,30.41,30.27,30.31,24223.875,28.169,28.1782,28.0485,28.0856,24223.875
2015-07-31 14:30:00,30.32,30.36,30.27,30.34,11787.75,28.0949,28.1319,28.0485,28.1134,11787.75
2015-07-31 15:00:00,30.34,30.38,30.34,30.38,22300.6875,28.1134,28.1504,28.1134,28.1504,22300.6875
2015-07-31 15:30:00,30.36,30.41,30.33,30.4,81224.8125,28.1319,28.1782,28.1041,28.169,81224.8125
2015-08-03 09:30:00,30.69,30.91,30.68,30.77,163017.5625,28.4377,28.6416,28.4284,28.5118,163017.5625
2015-08-03 10:00:00,30.77,30.93,30.76,30.93,78979.875,28.5118,28.6601,28.5026,28.6601,78979.875
2015-08-03 10:30:00,30.94,30.94,30.81,30.86,133713.9375,28.6694,28.6694,28.5489,28.5952,133713.9375
2015-08-03 11:00:00,30.85,30.96,30.78,30.88,93561.0,28.586,28.6879,28.5211,28.6138,93561.0
2015-08-03 11:30:00,30.88,30.91,30.86,30.87,29493.75,28.6138,28.6416,28.5952,28.6045,29493.75
2015-08-03 12:00:00,30.88,30.9,30.81,30.82,36720.9375,28.6138,28.6323,28.5489,28.5582,36720.9375
2015-08-03 12:30:00,30.81,30.81,30.7,30.7,26081.25,28.5489,28.5489,28.447,28.447,26081.25
2015-08-03 13:00:00,30.7,30.72,30.58,30.6,32533.3125,28.447,28.4655,28.3358,28.3543,32533.3125
2015-08-03 13:30:00,30.62,30.81,30.6,30.78,30924.5625,28.3728,28.5489,28.3543,28.5211,30924.5625
2015-08-03 14:00:00,30.77,30.78,30.7,30.75,74865.375,28.5118,28.5211,28.447,28.4933,74865.375
2015-08-03 14:30:00,30.74,30.76,30.68,30.76,40552.6875,28.484,28.5026,28.4284,28.5026,40552.6875
2015-08-03 15:00:00,30.74,30.78,30.7,30.77,60235.5,28.484,28.5211,28.447,28.5118,60235.5
2015-08-03 15:30:00,30.76,30.81,30.73,30.74,130130.8125,28.5026,28.5489,28.4748,28.484,130130.8125
2015-08-04 09:30:00,30.83,30.87,30.8,30.83,66005.0625,28.5674,28.6045,28.5396,28.5674,66005.0625
2015-08-04 10:00:00,30.8,30.86,30.78,30.83,55913.8125,28.5396,28.5952,28.5211,28.5674,55913.8125
2015-08-04 10:30:00,30.84,30.86,30.73,30.74,20021.625,28.5767,28.5952,28.4748,28.484,20021.625
2015-08-04 11:00:00,30.75,30.78,30.64,30.64,142454.8125,28.4933,28.5211,28.3914,28.3914,142454.8125
2015-08-04 11:30:00,30.65,30.75,30.64,30.75,34773.375,28.4006,28.4933,28.3914,28.4933,34773.375
2015-08-04 12:00:00,30.73,30.78,30.67,30.73,20270.25,28.4748,28.5211,28.4192,28.4748,20270.25
2015-08-04 12:30:00,30.73,30.73,30.65,30.65,17062.5,28.4748,28.4748,28.4006,28.4006,17062.5
2015-08-04 13:00:00,30.65,30.76,30.65,30.72,18702.9375,28.4006,28.5026,28.4006,28.4655,18702.9375
2015-08-04 13:30:00,30.73,30.75,30.67,30.67,24277.5,28.4748,28.4933,28.4192,28.4192,24277.5
2015-08-04 14:00:00,30.67,30.7,30.63,30.67,69293.25,28.4192,28.447,28.3821,28.4192,69293.25
2015-08-04 14:30:00,30.65,30.7,30.62,30.67,65261.625,28.4006,28.447,28.3728,28.4192,65261.625
2015-08-04 15:00:00,30.67,30.68,30.63,30.67,43996.875,28.4192,28.4284,28.3821,28.4192,43996.875
2015-08-04 15:30:00,30.66,30.68,30.65,30.65,120761.0625,28.4099,28.4284,28.4006,28.4006,120761.0625
2015-08-05 09:30:00,30.79,30.84,30.6,30.75,130077.1875,28.5304,28.5767,28.3543,28.4933,130077.1875
2015-08-05 10:00:00,30.76,30.79,30.73,30.77,92354.4375,28.5026,28.5304,28.4748,28.5118,92354.4375
2015-08-05 10:30:00,30.77,30.88,30.74,30.87,224813.0625,28.5118,28.6138,28.484,28.6045,224813.0625
2015-08-05 11:00:00,30.87,30.99,30.86,30.97,230363.25,28.6045,28.7157,28.5952,28.6972,230363.25
2015-08-05 11:30:00,30.97,30.99,30.93,30.96,54678.0,28.6972,28.7157,28.6601,28.6879,54678.0
2015-08-05 12:00:00,30.96,30.97,30.95,30.95,54524.4375,28.6879,28.6972,28.6786,28.6786,54524.4375
2015-08-05 12:30:00,30.94,30.95,30.83,30.9,23792.4375,28.6694,28.6786,28.5674,28.6323,23792.4375
2015-08-05 13:00:00,30.9,30.95,30.88,30.88,49710.375,28.6323,28.6786,28.6138,28.6138,49710.375
2015-08-05 13:30:00,30.88,30.88,30.8,30.81,28750.3125,28.6138,28.6138,28.5396,28.5489,28750.3125
2015-08-05 14:00:00,30.81,30.86,30.79,30.8,34434.5625,28.5489,28.5952,28.5304,28.5396,34434.5625
2015-08-05 14:30:00,30.8,30.82,30.74,30.76,39290.0625,28.5396,28.5582,28.484,28.5026,39290.0625
2015-08-05 15:00:00,30.75,30.8,30.74,30.76,75969.5625,28.4933,28.5396,28.484,28.5026,75969.5625
2015-08-05 15:30:00,30.77,30.78,30.74,30.78,134657.25,28.5118,28.5211,28.484,28.5211,134657.25
2015-08-06 09:30:00,30.9,31.22,30.9,31.17,114879.375,28.6323,28.9288,28.6323,28.8825,114879.375
2015-08-06 10:00:00,31.16,31.19,31.13,31.18,636111.9375,28.8732,28.901,28.8454,28.8917,636111.9375
2015-08-06 10:30:00,31.18,31.19,30.77,30.77,132855.9375,28.8917,28.901,28.5118,28.5118,132855.9375
2015-08-06 11:00:00,30.79,30.9,30.73,30.79,65980.6875,28.5304,28.6323,28.4748,28.5304,65980.6875
2015-08-06 11:30:00,30.76,30.77,30.57,30.6,77792.8125,28.5026,28.5118,28.3265,28.3543,77792.8125
2015-08-06 12:00:00,30.6,30.75,30.58,30.74,39877.5,28.3543,28.4933,28.3358,28.484,39877.5
2015-08-06 12:30:00,30.79,30.81,30.62,30.74,39543.5625,28.5304,28.5489,28.3728,28.484,39543.5625
2015-08-06 13:00:00,30.72,30.82,30.65,30.79,32625.9375,28.4655,28.5582,28.4006,28.5304,32625.9375
2015-08-06 13:30:00,30.78,31.06,30.78,31.04,49371.5625,28.5211,28.7805,28.5211,28.762,49371.5625
2015-08-06 14:00:00,31.02,31.19,30.97,31.15,73300.5,28.7435,28.901,28.6972,28.8639,73300.5
2015-08-06 14:30:00,31.17,31.17,30.96,30.96,58933.875,28.8825,28.8825,28.6879,28.6879,58933.875
2015-08-06 15:00:00,30.99,30.99,30.87,30.92,44089.5,28.7157,28.7157,28.6045,28.6508,44089.5
2015-08-06 15:30:00,30.92,31.05,30.86,31.04,111052.5,28.6508,28.7713,28.5952,28.762,111052.5
2015-08-07 09:30:00,30.7,30.79,30.49,30.53,93341.625,28.447,28.5304,28.2524,28.2894,93341.625
2015-08-07 10:00:00,30.52,30.56,30.49,30.51,43355.8125,28.2802,28.3172,28.2524,28.2709,43355.8125
2015-08-07 10:30:00,30.51,30.58,30.51,30.56,139873.5,28.2709,28.3358,28.2709,28.3172,139873.5
2015-08-07 11:00:00,30.56,30.58,30.44,30.51,52671.9375,28.3172,28.3358,28.206,28.2709,52671.9375
2015-08-07 11:30:00,30.54,30.56,30.42,30.56,38142.0,28.2987,28.3172,28.1875,28.3172,38142.0
2015-08-07 12:00:00,30.54,30.56,30.49,30.55,15958.3125,28.2987,28.3172,28.2524,28.308,15958.3125
2015-08-07 12:30:00,30.52,30.53,30.44,30.45,17064.9375,28.2802,28.2894,28.206,28.2153,17064.9375
2015-08-07 13:00:00,30.43,30.46,30.38,30.4,12531.1875,28.1968,28.2246,28.1504,28.169,12531.1875
2015-08-07 13:30:00,30.4,30.48,30.4,30.46,15436.6875,28.169,28.2431,28.169,28.2246,15436.6875
2015-08-07 14:00:00,30.44,30.51,30.41,30.51,16835.8125,28.206,28.2709,28.1782,28.2709,16835.8125
2015-08-07 14:30:00,30.52,30.52,30.44,30.49,11412.375,28.2802,28.2802,28.206,28.2524,11412.375
2015-08-07 15:00:00,30.51,30.57,30.51,30.55,27358.5,28.2709,28.3265,28.2709,28.308,27358.5
2015-08-07 15:30:00,30.55,30.58,30.52,30.56,63960.0,28.308,28.3358,28.2802,28.3172,63960.0
2015-08-10 09:30:00,30.77,30.9,30.54,30.77,189276.75,28.5118,28.6323,28.2987,28.5118,189276.75
2015-08-10 10:00:00,30.77,30.81,30.71,30.79,56579.25,28.5118,28.5489,28.4562,28.5304,56579.25
2015-08-10 10:30:00,30.77,30.82,30.76,30.79,70689.9375,28.5118,28.5582,28.5026,28.5304,70689.9375
2015-08-10 11:00:00,30.79,30.88,30.77,30.81,157896.375,28.5304,28.6138,28.5118,28.5489,157896.375
2015-08-10 11:30:00,30.81,30.82,30.76,30.77,37281.5625,28.5489,28.5582,28.5026,28.5118,37281.5625
2015-08-10 12:00:00,30.78,30.79,30.68,30.7,34822.125,28.5211,28.5304,28.4284,28.447,34822.125
2015-08-10 12:30:00,30.7,30.7,30.46,30.51,557097.9375,28.447,28.447,28.2246,28.2709,557097.9375
2015-08-10 13:00:00,30.49,30.64,30.49,30.57,21328.125,28.2524,28.3914,28.2524,28.3265,21328.125
2015-08-10 13:30:00,30.61,30.65,30.58,30.65,13618.3125,28.3636,28.4006,28.3358,28.4006,13618.3125
2015-08-10 14:00:00,30.64,30.67,30.62,30.62,13908.375,28.3914,28.4192,28.3728,28.3728,13908.375
2015-08-10 14:30:00,30.61,30.62,30.54,30.57,24182.4375,28.3636,28.3728,28.2987,28.3265,24182.4375
2015-08-10 15:00:00,30.56,30.58,30.5,30.5,41964.0,28.3172,28.3358,28.2616,28.2616,41964.0
2015-08-10 15:30:00,30.51,30.58,30.51,30.57,61420.125,28.2709,28.3358,28.2709,28.3265,61420.125
2015-08-11 09:30:00,30.7,30.89,30.7,30.81,685410.375,28.447,28.623,28.447,28.5489,685410.375
2015-08-11 10:00:00,30.77,30.9,30.77,30.81,181596.1875,28.5118,28.6323,28.5118,28.5489,181596.1875
2015-08-11 10:30:00,30.81,30.92,30.76,30.87,88690.875,28.5489,28.6508,28.5026,28.6045,88690.875
2015-08-11 11:00:00,30.87,30.87,30.75,30.75,45971.25,28.6045,28.6045,28.4933,28.4933,45971.25
2015-08-11 11:30:00,30.75,30.75,30.55,30.63,22137.375,28.4933,28.4933,28.308,28.3821,22137.375
2015-08-11 12:00:00,30.65,30.68,30.47,30.51,35636.25,28.4006,28.4284,28.2338,28.2709,35636.25
2015-08-11 12:30:00,30.51,30.55,30.42,30.42,16575.0,28.2709,28.308,28.1875,28.1875,16575.0
2015-08-11 13:00:00,30.42,30.53,30.4,30.48,23853.375,28.1875,28.2894,28.169,28.2431,23853.375
2015-08-11 13:30:00,30.49,30.51,30.42,30.43,10227.75,28.2524,28.2709,28.1875,28.1968,10227.75
2015-08-11 14:00:00,30.43,30.54,30.39,30.54,17686.5,28.1968,28.2987,28.1597,28.2987,17686.5
2015-08-11 14:30:00,30.54,30.61,30.49,30.5,15682.875,28.2987,28.3636,28.2524,28.2616,15682.875
2015-08-11 15:00:00,30.52,30.53,30.39,30.4,57678.5625,28.2802,28.2894,28.1597,28.169,57678.5625
2015-08-11 15:30:00,30.4,30.44,30.34,30.36,124332.0,28.169,28.206,28.1134,28.1319,124332.0
2015-08-12 09:30:00,30.43,30.54,30.15,30.22,121719.0,28.1968,28.2987,27.9373,28.0022,121719.0
2015-08-12 10:00:00,30.21,30.21,30.08,30.15,84822.5625,27.9929,27.9929,27.8725,27.9373,84822.5625
2015-08-12 10:30:00,30.15,30.33,30.12,30.28,49539.75,27.9373,28.1041,27.9095,28.0578,49539.75
2015-08-12 11:00:00,30.28,30.74,30.28,30.74,57159.375,28.0578,28.484,28.0578,28.484,57159.375
2015-08-12 11:30:00,30.74,30.75,30.18,30.18,15843.75,28.484,28.4933,27.9651,27.9651,15843.75
2015-08-12 12:00:00,30.21,30.31,30.2,30.27,20889.375,27.9929,28.0856,27.9837,28.0485,20889.375
2015-08-12 12:30:00,30.27,30.33,30.25,30.31,11456.25,28.0485,28.1041,28.03,28.0856,11456.25
2015-08-12 13:00:00,30.31,30.54,30.31,30.45,38322.375,28.0856,28.2987,28.0856,28.2153,38322.375
2015-08-12 13:30:00,30.42,30.61,30.39,30.52,13162.5,28.1875,28.3636,28.1597,28.2802,13162.5
2015-08-12 14:00:00,30.51,30.53,30.33,30.33,16696.875,28.2709,28.2894,28.1041,28.1041,16696.875
2015-08-12 14:30:00,30.33,30.52,30.33,30.51,24199.5,28.1041,28.2802,28.1041,28.2709,24199.5
2015-08-12 15:00:00,30.54,30.59,30.49,30.56,44369.8125,28.2987,28.345,28.2524,28.3172,44369.8125
2015-08-12 15:30:00,30.58,30.61,30.51,30.57,71182.3125,28.3358,28.3636,28.2709,28.3265,71182.3125
2015-08-13 09:30:00,30.56,30.75,30.55,30.69,49174.125,28.3172,28.4933,28.308,28.4377,49174.125
2015-08-13 10:00:00,30.66,30.77,30.6,30.64,101185.5,28.4099,28.5118,28.3543,28.3914,101185.5
2015-08-13 10:30:00,30.64,30.83,30.64,30.76,41661.75,28.3914,28.5674,28.3914,28.5026,41661.75
2015-08-13 11:00:00,30.78,31.07,30.78,30.98,60562.125,28.5211,28.7898,28.5211,28.7064,60562.125
2015-08-13 11:30:00,30.98,31.14,30.95,31.12,16180.125,28.7064,28.8547,28.6786,28.8361,16180.125
2015-08-13 12:00:00,31.11,31.15,31.07,31.12,11212.5,28.8269,28.8639,28.7898,28.8361,11212.5
2015-08-13 12:30:00,31.16,31.27,31.15,31.25,38185.875,28.8732,28.9751,28.8639,28.9566,38185.875
2015-08-13 13:00:00,31.28,31.28,31.15,31.2,28608.9375,28.9844,28.9844,28.8639,28.9103,28608.9375
2015-08-13 13:30:00,31.2,31.29,31.2,31.23,22515.1875,28.9103,28.9937,28.9103,28.9381,22515.1875
2015-08-13 14:00:00,31.22,31.29,31.2,31.22,16306.875,28.9288,28.9937,28.9103,28.9288,16306.875
2015-08-13 14:30:00,31.21,31.31,31.21,31.28,31494.9375,28.9195,29.0122,28.9195,28.9844,31494.9375
2015-08-13 15:00:00,31.29,31.31,31.22,31.25,28496.8125,28.9937,29.0122,28.9288,28.9566,28496.8125
2015-08-13 15:30:00,31.23,31.3,31.17,31.24,93292.875,28.9381,29.0029,28.8825,28.9473,93292.875
2015-08-14 09:30:00,30.93,31.01,30.67,30.94,92963.8125,28.6601,28.7342,28.4192,28.6694,92963.8125
2015-08-14 10:00:00,30.94,31.07,30.94,31.01,23290.3125,28.6694,28.7898,28.6694,28.7342,23290.3125
2015-08-14 10:30:00,31.01,31.14,30.99,31.02,30853.875,28.7342,28.8547,28.7157,28.7435,30853.875
2015-08-14 11:00:00,30.97,31.0,30.93,30.97,24984.375,28.6972,28.7249,28.6601,28.6972,24984.375
2015-08-14 11:30:00,30.97,31.0,30.91,30.93,22936.875,28.6972,28.7249,28.6416,28.6601,22936.875
2015-08-14 12:00:00,30.9,30.9,30.75,30.8,53018.0625,28.6323,28.6323,28.4933,28.5396,53018.0625
2015-08-14 12:30:00,30.8,30.89,30.76,30.89,59631.0,28.5396,28.623,28.5026,28.623,59631.0
2015-08-14 13:00:00,30.89,31.1,30.79,30.84,55082.625,28.623,28.8176,28.5304,28.5767,55082.625
2015-08-14 13:30:00,30.8,30.94,30.79,30.87,29493.75,28.5396,28.6694,28.5304,28.6045,29493.75
2015-08-14 14:00:00,30.9,30.97,30.88,30.9,21584.0625,28.6323,28.6972,28.6138,28.6323,21584.0625
2015-08-14 14:30:00,30.9,30.91,30.86,30.86,7368.5625,28.6323,28.6416,28.5952,28.5952,7368.5625
2015-08-14 15:00:00,30.87,30.89,30.84,30.88,24942.9375,28.6045,28.623,28.5767,28.6138,24942.9375
2015-08-14 15:30:00,30.87,30.91,30.81,30.83,107418.1875,28.6045,28.6416,28.5489,28.5674,107418.1875
2015-08-17 09:30:00,30.65,30.86,30.59,30.8,26668.6875,28.4006,28.5952,28.345,28.5396,26668.6875
2015-08-17 10:00:00,30.79,30.88,30.73,30.87,17186.8125,28.5304,28.6138,28.4748,28.6045,17186.8125
2015-08-17 10:30:00,30.88,30.93,30.8,30.92,54843.75,28.6138,28.6601,28.5396,28.6508,54843.75
2015-08-17 11:00:00,30.93,31.06,30.92,31.0,40255.3125,28.6601,28.7805,28.6508,28.7249,40255.3125
2015-08-17 11:30:00,30.98,31.07,30.95,31.0,13893.75,28.7064,28.7898,28.6786,28.7249,13893.75
2015-08-17 12:00:00,31.0,31.07,30.98,31.05,6825.0,28.7249,28.7898,28.7064,28.7713,6825.0
2015-08-17 12:30:00,31.05,31.14,30.99,31.11,27738.75,28.7713,28.8547,28.7157,28.8269,27738.75
2015-08-17 13:00:00,31.08,31.12,31.06,31.07,8285.0625,28.7991,28.8361,28.7805,28.7898,8285.0625
2015-08-17 13:30:00,31.05,31.15,31.03,31.12,4241.25,28.7713,28.8639,28.7527,28.8361,4241.25
2015-08-17 14:00:00,31.14,31.16,31.09,31.09,12163.125,28.8547,28.8732,28.8083,28.8083,12163.125
2015-08-17 14:30:00,31.1,31.21,31.09,31.13,13525.6875,28.8176,28.9195,28.8083,28.8454,13525.6875
2015-08-17 15:00:00,31.15,31.16,31.09,31.14,16818.75,28.8639,28.8732,28.8083,28.8547,16818.75
2015-08-17 15:30:00,31.15,31.15,31.05,31.11,38142.0,28.8639,28.8639,28.7713,28.8269,38142.0
2015-08-18 09:30:00,31.02,31.17,31.02,31.15,16821.1875,28.7435,28.8825,28.7435,28.8639,16821.1875
2015-08-18 10:00:00,31.12,31.13,30.97,31.08,24999.0,28.8361,28.8454,28.6972,28.7991,24999.0
2015-08-18 10:30:00,31.05,31.08,30.92,31.03,29493.75,28.7713,28.7991,28.6508,28.7527,29493.75
2015-08-18 11:00:00,31.05,31.12,31.01,31.07,21840.0,28.7713,28.8361,28.7342,28.7898,21840.0
2015-08-18 11:30:00,31.07,31.07,30.95,30.99,16331.25,28.7898,28.7898,28.6786,28.7157,16331.25
2015-08-18 12:00:00,30.97,31.04,30.97,31.03,19816.875,28.6972,28.762,28.6972,28.7527,19816.875
2015-08-18 12:30:00,31.04,31.14,31.04,31.09,17562.1875,28.762,28.8547,28.762,28.8083,17562.1875
2015-08-18 13:00:00,31.07,31.11,31.06,31.06,9269.8125,28.7898,28.8269,28.7805,28.7805,9269.8125
2015-08-18 13:30:00,31.03,31.03,30.96,30.96,3946.3125,28.7527,28.7527,28.6879,28.6879,3946.3125
2015-08-18 14:00:00,30.98,30.99,30.96,30.99,5608.6875,28.7064,28.7157,28.6879,28.7157,5608.6875
2015-08-18 14:30:00,30.98,30.99,30.94,30.99,11748.75,28.7064,28.7157,28.6694,28.7157,11748.75
2015-08-18 15:00:00,30.97,31.02,30.95,31.01,38107.875,28.6972,28.7435,28.6786,28.7342,38107.875
2015-08-18 15:30:00,31.04,31.06,30.98,31.01,32221.3125,28.762,28.7805,28.7064,28.7342,32221.3125
2015-08-19 09:30:00,30.72,30.76,30.52,30.7,34985.4375,28.4655,28.5026,28.2802,28.447,34985.4375
2015-08-19 10:00:00,30.67,30.7,30.61,30.68,10235.0625,28.4192,28.447,28.3636,28.4284,10235.0625
2015-08-19 10:30:00,30.64,30.8,30.61,30.68,18766.3125,28.3914,28.5396,28.3636,28.4284,18766.3125
2015-08-19 11:00:00,30.71,30.84,30.7,30.84,11158.875,28.4562,28.5767,28.447,28.5767,11158.875
2015-08-19 11:30:00,30.8,30.88,30.79,30.88,8287.5,28.5396,28.6138,28.5304,28.6138,8287.5
2015-08-19 12:00:00,30.86,30.87,30.79,30.79,8533.6875,28.5952,28.6045,28.5304,28.5304,8533.6875
2015-08-19 12:30:00,30.81,30.97,30.8,30.93,9993.75,28.5489,28.6972,28.5396,28.6601,9993.75
2015-08-19 13:00:00,30.94,31.0,30.93,30.99,10495.875,28.6694,28.7249,28.6601,28.7157,10495.875
2015-08-19 13:30:00,30.96,31.03,30.95,31.0,9991.3125,28.6879,28.7527,28.6786,28.7249,9991.3125
2015-08-19 14:00:00,30.99,31.13,30.99,31.0,14317.875,28.7157,28.8454,28.7157,28.7249,14317.875
2015-08-19 14:30:00,31.02,31.04,30.89,30.91,11973.0,28.7435,28.762,28.623,28.6416,11973.0
2015-08-19 15:00:00,30.92,30.96,30.89,30.95,5581.875,28.6508,28.6879,28.623,28.6786,5581.875
2015-08-19 15:30:00,30.95,30.95,30.81,30.82,20989.3125,28.6786,28.6786,28.5489,28.5582,20989.3125
2015-08-20 09:30:00,30.64,30.68,30.48,30.48,15543.9375,28.3914,28.4284,28.2431,28.2431,15543.9375
2015-08-20 10:00:00,30.42,30.43,30.28,30.28,11066.25,28.1875,28.1968,28.0578,28.0578,11066.25
2015-08-20 10:30:00,30.28,30.54,30.28,30.52,20796.75,28.0578,28.2987,28.0578,28.2802,20796.75
2015-08-20 11:00:00,30.49,30.58,30.47,30.58,22702.875,28.2524,28.3358,28.2338,28.3358,22702.875
2015-08-20 11:30:00,30.56,30.56,30.42,30.46,9262.5,28.3172,28.3172,28.1875,28.2246,9262.5
2015-08-20 12:00:00,30.48,30.49,30.32,30.32,4753.125,28.2431,28.2524,28.0949,28.0949,4753.125
2015-08-20 12:30:00,30.29,30.29,30.24,30.24,2554.5,28.0671,28.0671,28.0207,28.0207,2554.5
2015-08-20 13:00:00,30.22,30.28,30.19,30.28,6069.375,28.0022,28.0578,27.9744,28.0578,6069.375
2015-08-20 13:30:00,30.27,30.27,30.21,30.23,4192.5,28.0485,28.0485,27.9929,28.0115,4192.5
2015-08-20 14:00:00,30.21,30.27,30.17,30.27,10444.6875,27.9929,28.0485,27.9559,28.0485,10444.6875
2015-08-20 14:30:00,30.2,30.21,30.16,30.21,19875.375,27.9837,27.9929,27.9466,27.9929,19875.375
2015-08-20 15:00:00,30.21,30.26,30.2,30.23,9703.6875,27.9929,28.0393,27.9837,28.0115,9703.6875
2015-08-20 15:30:00,30.26,30.34,30.22,30.24,48033.375,28.0393,28.1134,28.0022,28.0207,48033.375
2015-08-21 09:30:00,30.2,30.48,30.16,30.28,78092.625,27.9837,28.2431,27.9466,28.0578,78092.625
2015-08-21 10:00:00,30.26,30.38,30.06,30.07,24623.625,28.0393,28.1504,27.8539,27.8632,24623.625
2015-08-21 10:30:00,30.06,30.11,29.97,30.0,31039.125,27.8539,27.9003,27.7705,27.7983,31039.125
2015-08-21 11:00:00,29.97,30.01,29.72,29.78,37281.5625,27.7705,27.8076,27.5389,27.5945,37281.5625
2015-08-21 11:30:00,29.78,29.83,29.63,29.72,12662.8125,27.5945,27.6408,27.4555,27.5389,12662.8125
2015-08-21 12:00:00,29.73,29.86,29.69,29.77,16414.125,27.5482,27.6686,27.5111,27.5852,16414.125
2015-08-21 12:30:00,29.81,29.83,29.68,29.73,14625.0,27.6223,27.6408,27.5018,27.5482,14625.0
2015-08-21 13:00:00,29.67,29.83,29.66,29.81,18883.3125,27.4926,27.6408,27.4833,27.6223,18883.3125
2015-08-21 13:30:00,29.82,30.03,29.82,30.03,14271.5625,27.6315,27.8261,27.6315,27.8261,14271.5625
2015-08-21 14:00:00,30.03,30.05,29.91,29.91,11887.6875,27.8261,27.8447,27.7149,27.7149,11887.6875
2015-08-21 14:30:00,29.92,29.94,29.69,29.69,12077.8125,27.7242,27.7427,27.5111,27.5111,12077.8125
2015-08-21 15:00:00,29.68,29.74,29.58,29.7,16718.8125,27.5018,27.5574,27.4092,27.5204,16718.8125
2015-08-21 15:30:00,29.7,29.72,29.55,29.59,49725.0,27.5204,27.5389,27.3814,27.4184,49725.0
2015-08-24 09:30:00,28.66,28.88,28.34,28.74,116183.4375,26.5567,26.7605,26.2602,26.6308,116183.4375
2015-08-24 10:00:00,28.67,29.33,28.66,29.16,36769.6875,26.5659,27.1775,26.5567,27.02,36769.6875
2015-08-24 10:30:00,29.25,29.25,29.07,29.14,25445.0625,27.1034,27.1034,26.9366,27.0015,25445.0625
2015-08-24 11:00:00,29.1,29.17,28.82,28.83,49710.375,26.9644,27.0293,26.7049,26.7142,49710.375
2015-08-24 11:30:00,28.81,29.3,28.74,29.3,25493.8125,26.6957,27.1497,26.6308,27.1497,25493.8125
2015-08-24 12:00:00,29.28,29.44,29.19,29.42,15344.0625,27.1312,27.2794,27.0478,27.2609,15344.0625
2015-08-24 12:30:00,29.41,29.5,29.29,29.29,30285.9375,27.2516,27.335,27.1404,27.1404,30285.9375
2015-08-24 13:00:00,29.29,29.39,29.13,29.14,12726.1875,27.1404,27.2331,26.9922,27.0015,12726.1875
2015-08-24 13:30:00,29.12,29.28,29.09,29.12,44876.8125,26.9829,27.1312,26.9551,26.9829,44876.8125
2015-08-24 14:00:00,29.1,29.1,28.86,28.86,18768.75,26.9644,26.9644,26.742,26.742,18768.75
2015-08-24 14:30:00,28.86,28.97,28.65,28.69,36299.25,26.742,26.8439,26.5474,26.5845,36299.25
2015-08-24 15:00:00,28.69,28.73,28.55,28.61,43377.75,26.5845,26.6215,26.4548,26.5103,43377.75
2015-08-24 15:30:00,28.55,29.01,28.53,28.71,105119.625,26.4548,26.881,26.4362,26.603,105119.625
2015-08-25 09:30:00,29.29,29.71,29.29,29.51,69966.0,27.1404,27.5296,27.1404,27.3443,69966.0
2015-08-25 10:00:00,29.49,29.69,29.46,29.6,32828.25,27.3258,27.5111,27.298,27.4277,32828.25
2015-08-25 10:30:00,29.55,29.59,29.51,29.55,15010.125,27.3814,27.4184,27.3443,27.3814,15010.125
2015-08-25 11:00:00,29.55,29.87,29.55,29.86,28998.9375,27.3814,27.6779,27.3814,27.6686,28998.9375
2015-08-25 11:30:00,29.86,29.92,29.63,29.63,35884.875,27.6686,27.7242,27.4555,27.4555,35884.875
2015-08-25 12:00:00,29.62,29.83,29.61,29.83,23380.5,27.4462,27.6408,27.437,27.6408,23380.5
2015-08-25 12:30:00,29.81,29.97,29.81,29.87,52330.6875,27.6223,27.7705,27.6223,27.6779,52330.6875
2015-08-25 13:00:00,29.85,29.85,29.46,29.49,13437.9375,27.6593,27.6593,27.298,27.3258,13437.9375
2015-08-25 13:30:00,29.51,29.54,29.26,29.54,22980.75,27.3443,27.3721,27.1126,27.3721,22980.75
2015-08-25 14:00:00,29.53,29.6,29.39,29.45,16136.25,27.3628,27.4277,27.2331,27.2887,16136.25
2015-08-25 14:30:00,29.49,29.64,29.47,29.62,19292.8125,27.3258,27.4648,27.3072,27.4462,19292.8125
2015-08-25 15:00:00,29.58,29.6,29.33,29.36,43528.875,27.4092,27.4277,27.1775,27.2053,43528.875
2015-08-25 15:30:00,29.37,29.39,29.14,29.17,99042.9375,27.2146,27.2331,27.0015,27.0293,99042.9375
2015-08-26 09:30:00,29.67,29.73,29.55,29.64,71677.125,27.4926,27.5482,27.3814,27.4648,71677.125
2015-08-26 10:00:00,29.66,29.67,29.37,29.56,32623.5,27.4833,27.4926,27.2146,27.3906,32623.5
2015-08-26 10:30:00,29.53,29.72,29.53,29.55,22003.3125,27.3628,27.5389,27.3628,27.3814,22003.3125
2015-08-26 11:00:00,29.56,29.56,29.45,29.49,38522.25,27.3906,27.3906,27.2887,27.3258,38522.25
2015-08-26 11:30:00,29.47,29.47,29.3,29.37,11173.5,27.3072,27.3072,27.1497,27.2146,11173.5
2015-08-26 12:00:00,29.36,29.36,29.2,29.2,8453.25,27.2053,27.2053,27.057,27.057,8453.25
2015-08-26 12:30:00,29.13,29.13,29.07,29.13,5703.75,26.9922,26.9922,26.9366,26.9922,5703.75
2015-08-26 13:00:00,29.17,29.29,29.17,29.18,11838.9375,27.0293,27.1404,27.0293,27.0385,11838.9375
2015-08-26 13:30:00,29.25,29.5,29.23,29.49,11132.0625,27.1034,27.335,27.0848,27.3258,11132.0625
2015-08-26 14:00:00,29.44,29.55,29.29,29.4,18837.0,27.2794,27.3814,27.1404,27.2424,18837.0
2015-08-26 14:30:00,29.41,29.51,29.37,29.48,15702.375,27.2516,27.3443,27.2146,27.3165,15702.375
2015-08-26 15:00:00,29.48,29.71,29.47,29.61,33462.0,27.3165,27.5296,27.3072,27.437,33462.0
2015-08-26 15:30:00,29.64,29.8,29.6,29.76,60181.875,27.4648,27.613,27.4277,27.576,60181.875
2015-08-27 09:30:00,30.26,30.42,30.04,30.21,158730.0,28.0393,28.1875,27.8354,27.9929,158730.0
2015-08-27 10:00:00,30.22,30.36,30.18,30.24,58560.9375,28.0022,28.1319,27.9651,28.0207,58560.9375
2015-08-27 10:30:00,30.24,30.35,30.19,30.35,42024.9375,28.0207,28.1227,27.9744,28.1227,42024.9375
2015-08-27 11:00:00,30.35,30.41,30.31,30.35,35687.4375,28.1227,28.1782,28.0856,28.1227,35687.4375
2015-08-27 11:30:00,30.35,30.38,30.19,30.23,28370.0625,28.1227,28.1504,27.9744,28.0115,28370.0625
2015-08-27 12:00:00,30.19,30.24,29.95,29.96,57729.75,27.9744,28.0207,27.752,27.7613,57729.75
2015-08-27 12:30:00,30.03,30.42,29.95,30.42,21562.125,27.8261,28.1875,27.752,28.1875,21562.125
2015-08-27 13:00:00,30.42,30.42,30.1,30.1,36282.1875,28.1875,28.1875,27.891,27.891,36282.1875
2015-08-27 13:30:00,30.15,30.31,30.11,30.29,18159.375,27.9373,28.0856,27.9003,28.0671,18159.375
2015-08-27 14:00:00,30.28,30.4,30.19,30.22,18610.3125,28.0578,28.169,27.9744,28.0022,18610.3125
2015-08-27 14:30:00,30.18,30.39,30.07,30.07,34961.0625,27.9651,28.1597,27.8632,27.8632,34961.0625
2015-08-27 15:00:00,30.07,30.19,29.95,30.19,23548.6875,27.8632,27.9744,27.752,27.9744,23548.6875
2015-08-27 15:30:00,30.19,30.35,30.13,30.33,52584.1875,27.9744,28.1227,27.9188,28.1041,52584.1875
2015-08-28 09:30:00,29.94,30.22,29.94,30.2,37110.9375,27.7427,28.0022,27.7427,27.9837,37110.9375
2015-08-28 10:00:00,30.17,30.26,30.06,30.16,59114.25,27.9559,28.0393,27.8539,27.9466,59114.25
2015-08-28 10:30:00,30.16,30.2,29.99,29.99,69914.8125,27.9466,27.9837,27.7891,27.7891,69914.8125
2015-08-28 11:00:00,30.02,30.11,29.96,30.11,41583.75,27.8169,27.9003,27.7613,27.9003,41583.75
2015-08-28 11:30:00,30.14,30.23,30.05,30.17,41181.5625,27.9281,28.0115,27.8447,27.9559,41181.5625
2015-08-28 12:00:00,30.18,30.19,30.1,30.16,30100.6875,27.9651,27.9744,27.891,27.9466,30100.6875
2015-08-28 12:30:00,30.17,30.24,30.17,30.19,17184.375,27.9559,28.0207,27.9559,27.9744,17184.375
2015-08-28 13:00:00,30.17,30.35,30.15,30.16,27787.5,27.9559,28.1227,27.9373,27.9466,27787.5
2015-08-28 13:30:00,30.19,30.26,30.11,30.16,20304.375,27.9744,28.0393,27.9003,27.9466,20304.375
2015-08-28 14:00:00,30.17,30.26,30.15,30.25,19626.75,27.9559,28.0393,27.9373,28.03,19626.75
2015-08-28 14:30:00,30.24,30.3,30.19,30.26,23682.75,28.0207,28.0763,27.9744,28.0393,23682.75
2015-08-28 15:00:00,30.27,30.36,30.23,30.3,44530.6875,28.0485,28.1319,28.0115,28.0763,44530.6875
2015-08-28 15:30:00,30.3,30.34,30.15,30.33,93439.125,28.0763,28.1134,27.9373,28.1041,93439.125
2015-08-31 09:30:00,30.11,30.37,30.04,30.32,37179.1875,27.9003,28.1412,27.8354,28.0949,37179.1875
2015-08-31 10:00:00,30.33,30.33,30.2,30.26,36940.3125,28.1041,28.1041,27.9837,28.0393,36940.3125
2015-08-31 10:30:00,30.25,30.33,30.23,30.27,33003.75,28.03,28.1041,28.0115,28.0485,33003.75
2015-08-31 11:00:00,30.24,30.28,30.1,30.2,26178.75,28.0207,28.0578,27.891,27.9837,26178.75
2015-08-31 11:30:00,30.19,30.31,29.96,30.04,44681.8125,27.9744,28.0856,27.7613,27.8354,44681.8125
2015-08-31 12:00:00,30.11,30.42,30.09,30.39,21186.75,27.9003,28.1875,27.8817,28.1597,21186.75
2015-08-31 12:30:00,30.39,30.56,30.39,30.53,46154.0625,28.1597,28.3172,28.1597,28.2894,46154.0625
2015-08-31 13:00:00,30.53,30.53,30.37,30.4,43324.125,28.2894,28.2894,28.1412,28.169,43324.125
2015-08-31 13:30:00,30.4,30.4,30.24,30.25,9750.0,28.169,28.169,28.0207,28.03,9750.0
2015-08-31 14:00:00,30.24,30.34,30.13,30.14,33664.3125,28.0207,28.1134,27.9188,27.9281,33664.3125
2015-08-31 14:30:00,30.15,30.22,30.11,30.15,29025.75,27.9373,28.0022,27.9003,27.9373,29025.75
2015-08-31 15:00:00,30.16,30.18,29.96,29.97,64449.9375,27.9466,27.9651,27.7613,27.7705,64449.9375
2015-08-31 15:30:00,29.99,30.11,29.92,29.93,199316.8125,27.7891,27.9003,27.7242,27.7335,199316.8125
2015-09-01 09:30:00,29.58,30.23,29.56,29.64,227160.375,27.4092,28.0115,27.3906,27.4648,227160.375
2015-09-01 10:00:00,29.65,29.68,29.46,29.62,108415.125,27.474,27.5018,27.298,27.4462,108415.125
2015-09-01 10:30:00,29.62,29.71,29.37,29.47,87179.625,27.4462,27.5296,27.2146,27.3072,87179.625
2015-09-01 11:00:00,29.45,29.74,29.45,29.61,81802.5,27.2887,27.5574,27.2887,27.437,81802.5
2015-09-01 11:30:00,29.66,29.86,29.65,29.72,13455.0,27.4833,27.6686,27.474,27.5389,13455.0
2015-09-01 12:00:00,29.72,29.72,29.59,29.63,4631.25,27.5389,27.5389,27.4184,27.4555,4631.25
2015-09-01 12:30:00,29.6,29.62,29.37,29.48,35048.8125,27.4277,27.4462,27.2146,27.3165,35048.8125
2015-09-01 13:00:00,29.47,29.67,29.46,29.66,27300.0,27.3072,27.4926,27.298,27.4833,27300.0
2015-09-01 13:30:00,29.69,29.79,29.61,29.79,45708.0,27.5111,27.6037,27.437,27.6037,45708.0
2015-09-01 14:00:00,29.79,29.79,29.68,29.73,7068.75,27.6037,27.6037,27.5018,27.5482,7068.75
2015-09-01 14:30:00,29.71,29.75,29.63,29.68,22425.0,27.5296,27.5667,27.4555,27.5018,22425.0
2015-09-01 15:00:00,29.67,29.69,29.51,29.51,33013.5,27.4926,27.5111,27.3443,27.3443,33013.5
2015-09-01 15:30:00,29.52,29.57,29.42,29.54,73975.6875,27.3536,27.3999,27.2609,27.3721,73975.6875
2015-09-02 09:30:00,29.91,30.36,29.91,30.22,150766.6875,27.7149,28.1319,27.7149,28.0022,150766.6875
2015-09-02 10:00:00,30.22,30.33,30.15,30.15,101190.375,28.0022,28.1041,27.9373,27.9373,101190.375
2015-09-02 10:30:00,30.14,30.47,30.13,30.43,129930.9375,27.9281,28.2338,27.9188,28.1968,129930.9375
2015-09-02 11:00:00,30.47,30.63,30.3,30.61,118440.5625,28.2338,28.3821,28.0763,28.3636,118440.5625
2015-09-02 11:30:00,30.58,30.67,30.53,30.64,20496.9375,28.3358,28.4192,28.2894,28.3914,20496.9375
2015-09-02 12:00:00,30.67,30.72,30.58,30.58,37781.25,28.4192,28.4655,28.3358,28.3358,37781.25
2015-09-02 12:30:00,30.59,30.65,30.55,30.56,27675.375,28.345,28.4006,28.308,28.3172,27675.375
2015-09-02 13:00:00,30.56,30.56,30.42,30.42,29839.875,28.3172,28.3172,28.1875,28.1875,29839.875
2015-09-02 13:30:00,30.42,30.52,30.31,30.47,68176.875,28.1875,28.2802,28.0856,28.2338,68176.875
2015-09-02 14:00:00,30.47,30.6,30.4,30.55,33057.375,28.2338,28.3543,28.169,28.308,33057.375
2015-09-02 14:30:00,30.55,30.55,30.4,30.4,15941.25,28.308,28.308,28.169,28.169,15941.25
2015-09-02 15:00:00,30.42,30.5,30.37,30.47,18593.25,28.1875,28.2616,28.1412,28.2338,18593.25
2015-09-02 15:30:00,30.49,30.54,30.46,30.5,81575.8125,28.2524,28.2987,28.2246,28.2616,81575.8125
2015-09-03 09:30:00,31.05,31.29,31.05,31.12,72240.1875,28.7713,28.9937,28.7713,28.8361,72240.1875
2015-09-03 10:00:00,31.13,31.38,31.12,31.29,79035.9375,28.8454,29.0771,28.8361,28.9937,79035.9375
2015-09-03 10:30:00,31.29,31.33,31.19,31.28,54473.25,28.9937,29.0307,28.901,28.9844,54473.25
2015-09-03 11:00:00,31.27,31.32,31.17,31.28,58816.875,28.9751,29.0215,28.8825,28.9844,58816.875
2015-09-03 11:30:00,31.29,31.32,31.25,31.31,61164.1875,28.9937,29.0215,28.9566,29.0122,61164.1875
2015-09-03 12:00:00,31.33,31.34,31.28,31.29,35494.875,29.0307,29.04,28.9844,28.9937,35494.875
2015-09-03 12:30:00,31.32,31.36,31.26,31.26,27270.75,29.0215,29.0585,28.9659,28.9659,27270.75
2015-09-03 13:00:00,31.25,31.37,31.25,31.36,26644.3125,28.9566,29.0678,28.9566,29.0585,26644.3125
2015-09-03 13:30:00,31.33,31.36,31.25,31.25,219180.0,29.0307,29.0585,28.9566,28.9566,219180.0
2015-09-03 14:00:00,31.27,31.33,31.26,31.33,40618.5,28.9751,29.0307,28.9659,29.0307,40618.5
2015-09-03 14:30:00,31.33,31.37,31.28,31.33,15695.0625,29.0307,29.0678,28.9844,29.0307,15695.0625
2015-09-03 15:00:00,31.34,31.35,31.29,31.32,34446.75,29.04,29.0493,28.9937,29.0215,34446.75
2015-09-03 15:30:00,31.31,31.33,31.24,31.27,115669.125,29.0122,29.0307,28.9473,28.9751,115669.125
2015-09-04 09:30:00,31.08,31.29,31.07,31.28,76208.4375,28.7991,28.9937,28.7898,28.9844,76208.4375
2015-09-04 10:00:00,31.25,31.3,31.17,31.27,43219.3125,28.9566,29.0029,28.8825,28.9751,43219.3125
2015-09-04 10:30:00,31.25,31.3,31.15,31.29,43811.625,28.9566,29.0029,28.8639,28.9937,43811.625
2015-09-04 11:00:00,31.3,31.41,31.23,31.35,72891.0,29.0029,29.1049,28.9381,29.0493,72891.0
2015-09-04 11:30:00,31.34,31.39,31.24,31.25,43082.8125,29.04,29.0863,28.9473,28.9566,43082.8125
2015-09-04 12:00:00,31.26,31.3,31.22,31.24,21528.0,28.9659,29.0029,28.9288,28.9473,21528.0
2015-09-04 12:30:00,31.24,31.34,31.24,31.33,30439.5,28.9473,29.04,28.9473,29.0307,30439.5
2015-09-04 13:00:00,31.34,31.35,31.21,31.22,71111.625,29.04,29.0493,28.9195,28.9288,71111.625
2015-09-04 13:30:00,31.24,31.29,31.22,31.25,34246.875,28.9473,28.9937,28.9288,28.9566,34246.875
2015-09-04 14:00:00,31.25,31.26,31.18,31.2,27451.125,28.9566,28.9659,28.8917,28.9103,27451.125
2015-09-04 14:30:00,31.19,31.29,31.14,31.24,56866.875,28.901,28.9937,28.8547,28.9473,56866.875
2015-09-04 15:00:00,31.24,31.28,31.18,31.26,31916.625,28.9473,28.9844,28.8917,28.9659,31916.625
2015-09-04 15:30:00,31.28,31.39,31.28,31.31,58580.4375,28.9844,29.0863,28.9844,29.0122,58580.4375
2015-09-08 09:30:00,31.71,31.99,31.71,31.99,181959.375,29.3828,29.6423,29.3828,29.6423,181959.375
2015-09-08 10:00:00,31.93,32.0,31.84,32.0,44964.5625,29.5867,29.6516,29.5033,29.6516,44964.5625
2015-09-08 10:30:00,31.96,31.98,31.82,31.92,77680.6875,29.6145,29.633,29.4848,29.5774,77680.6875
2015-09-08 11:00:00,31.89,31.89,31.7,31.77,106272.5625,29.5496,29.5496,29.3736,29.4384,106272.5625
2015-09-08 11:30:00,31.73,31.82,31.73,31.79,25671.75,29.4014,29.4848,29.4014,29.457,25671.75
2015-09-08 12:00:00,31.78,31.86,31.75,31.81,37525.3125,29.4477,29.5218,29.4199,29.4755,37525.3125
2015-09-08 12:30:00,31.79,31.82,31.78,31.8,5282.0625,29.457,29.4848,29.4477,29.4662,5282.0625
2015-09-08 13:00:00,31.78,31.78,31.72,31.78,14503.125,29.4477,29.4477,29.3921,29.4477,14503.125
2015-09-08 13:30:00,31.76,31.76,31.73,31.73,1911.0,29.4292,29.4292,29.4014,29.4014,1911.0
2015-09-08 14:00:00,31.79,31.8,31.78,31.8,6710.4375,29.457,29.4662,29.4477,29.4662,6710.4375
2015-09-08 14:30:00,31.78,31.83,31.71,31.73,18415.3125,29.4477,29.494,29.3828,29.4014,18415.3125
2015-09-08 15:00:00,31.75,31.79,31.7,31.79,31407.1875,29.4199,29.457,29.3736,29.457,31407.1875
2015-09-08 15:30:00,31.77,31.88,31.73,31.79,127878.5625,29.4384,29.5404,29.4014,29.457,127878.5625
2015-09-09 09:30:00,33.44,33.44,33.12,33.22,340372.5,30.9859,30.9859,30.6894,30.782,340372.5
2015-09-09 10:00:00,33.23,33.26,33.15,33.23,60937.5,30.7913,30.8191,30.7172,30.7913,60937.5
2015-09-09 10:30:00,33.22,33.46,33.19,33.33,61468.875,30.782,31.0044,30.7542,30.884,61468.875
2015-09-09 11:00:00,33.3,33.39,33.18,33.23,178924.6875,30.8562,30.9395,30.745,30.7913,178924.6875
2015-09-09 11:30:00,33.23,33.23,33.11,33.22,71214.0,30.7913,30.7913,30.6801,30.782,71214.0
2015-09-09 12:00:00,33.2,33.41,33.19,33.36,154335.1875,30.7635,30.9581,30.7542,30.9118,154335.1875
2015-09-09 12:30:00,33.43,33.67,33.42,33.61,43867.6875,30.9766,31.199,30.9673,31.1434,43867.6875
2015-09-09 13:00:00,33.6,33.69,33.59,33.6,17854.6875,31.1341,31.2175,31.1249,31.1341,17854.6875
2015-09-09 13:30:00,33.6,33.6,33.37,33.42,16850.4375,31.1341,31.1341,30.921,30.9673,16850.4375
2015-09-09 14:00:00,33.41,33.46,33.35,33.4,7800.0,30.9581,31.0044,30.9025,30.9488,7800.0
2015-09-09 14:30:00,33.37,33.42,33.23,33.23,33337.6875,30.921,30.9673,30.7913,30.7913,33337.6875
2015-09-09 15:00:00,33.23,33.39,33.21,33.3,59082.5625,30.7913,30.9395,30.7728,30.8562,59082.5625
2015-09-09 15:30:00,33.3,33.35,33.09,33.14,149742.9375,30.8562,30.9025,30.6616,30.7079,149742.9375
2015-09-10 09:30:00,33.46,33.78,33.46,33.54,86511.75,31.0044,31.3009,31.0044,31.0785,86511.75
2015-09-10 10:00:00,33.52,33.63,33.46,33.55,34651.5,31.06,31.1619,31.0044,31.0878,34651.5
2015-09-10 10:30:00,33.6,33.75,33.6,33.69,26712.5625,31.1341,31.2731,31.1341,31.2175,26712.5625
2015-09-10 11:00:00,33.69,33.82,33.67,33.74,79759.875,31.2175,31.338,31.199,31.2639,79759.875
2015-09-10 11:30:00,33.78,33.81,33.52,33.58,8090.0625,31.3009,31.3287,31.06,31.1156,8090.0625
2015-09-10 12:00:00,33.58,33.58,33.53,33.58,3741.5625,31.1156,31.1156,31.0693,31.1156,3741.5625
2015-09-10 12:30:00,33.59,33.65,33.55,33.55,23446.3125,31.1249,31.1805,31.0878,31.0878,23446.3125
2015-09-10 13:00:00,33.54,33.64,33.54,33.63,7168.6875,31.0785,31.1712,31.0785,31.1619,7168.6875
2015-09-10 13:30:00,33.67,33.77,33.6,33.6,6922.5,31.199,31.2917,31.1341,31.1341,6922.5
2015-09-10 14:00:00,33.6,33.64,33.54,33.54,4631.25,31.1341,31.1712,31.0785,31.0785,4631.25
2015-09-10 14:30:00,33.53,33.58,33.45,33.47,8726.25,31.0693,31.1156,30.9951,31.0137,8726.25
2015-09-10 15:00:00,33.49,33.56,33.48,33.54,17569.5,31.0322,31.0971,31.0229,31.0785,17569.5
2015-09-10 15:30:00,33.52,33.69,33.48,33.53,111398.625,31.06,31.2175,31.0229,31.0693,111398.625
2015-09-11 09:30:00,33.52,33.65,33.47,33.57,188838.0,31.06,31.1805,31.0137,31.1063,188838.0
2015-09-11 10:00:00,33.53,33.58,33.5,33.55,85122.375,31.0693,31.1156,31.0415,31.0878,85122.375
2015-09-11 10:30:00,33.53,33.58,33.5,33.56,42215.0625,31.0693,31.1156,31.0415,31.0971,42215.0625
2015-09-11 11:00:00,33.55,33.61,33.52,33.58,63745.5,31.0878,31.1434,31.06,31.1156,63745.5
2015-09-11 11:30:00,33.58,33.58,33.5,33.5,30051.9375,31.1156,31.1156,31.0415,31.0415,30051.9375
2015-09-11 12:00:00,33.51,33.54,33.49,33.51,64213.5,31.0507,31.0785,31.0322,31.0507,64213.5
2015-09-11 12:30:00,33.51,33.52,33.48,33.49,59986.875,31.0507,31.06,31.0229,31.0322,59986.875
2015-09-11 13:00:00,33.49,33.51,33.45,33.48,31285.3125,31.0322,31.0507,30.9951,31.0229,31285.3125
2015-09-11 13:30:00,33.47,33.51,33.46,33.49,52328.25,31.0137,31.0507,31.0044,31.0322,52328.25
2015-09-11 14:00:00,33.51,33.52,33.47,33.51,43684.875,31.0507,31.06,31.0137,31.0507,43684.875
2015-09-11 14:30:00,33.49,33.52,33.46,33.5,46166.25,31.0322,31.06,31.0044,31.0415,46166.25
2015-09-11 15:00:00,33.5,33.53,33.47,33.49,100980.75,31.0415,31.0693,31.0137,31.0322,100980.75
2015-09-11 15:30:00,33.49,33.5,33.36,33.48,176874.75,31.0322,31.0415,30.9118,31.0229,176874.75
2015-09-14 09:30:00,33.58,33.74,33.5,33.55,124534.3125,31.1156,31.2639,31.0415,31.0878,124534.3125
2015-09-14 10:00:00,33.48,33.61,33.42,33.45,40416.1875,31.0229,31.1434,30.9673,30.9951,40416.1875
2015-09-14 10:30:00,33.46,33.54,33.39,33.45,25150.125,31.0044,31.0785,30.9395,30.9951,25150.125
2015-09-14 11:00:00,33.45,33.5,33.35,33.38,38546.625,30.9951,31.0415,30.9025,30.9303,38546.625
2015-09-14 11:30:00,33.35,33.43,33.3,33.41,45627.5625,30.9025,30.9766,30.8562,30.9581,45627.5625
2015-09-14 12:00:00,33.42,33.46,33.34,33.34,54192.9375,30.9673,31.0044,30.8932,30.8932,54192.9375
2015-09-14 12:30:00,33.32,33.41,33.3,33.38,30712.5,30.8747,30.9581,30.8562,30.9303,30712.5
2015-09-14 13:00:00,33.38,33.39,33.34,33.37,227189.625,30.9303,30.9395,30.8932,30.921,227189.625
2015-09-14 13:30:00,33.39,33.57,33.36,33.43,116475.9375,30.9395,31.1063,30.9118,30.9766,116475.9375
2015-09-14 14:00:00,33.45,33.48,33.35,33.36,115559.4375,30.9951,31.0229,30.9025,30.9118,115559.4375
2015-09-14 14:30:00,33.36,33.4,33.26,33.29,93361.125,30.9118,30.9488,30.8191,30.8469,93361.125
2015-09-14 15:00:00,33.28,33.3,33.19,33.2,162883.5,30.8376,30.8562,30.7542,30.7635,162883.5
2015-09-14 15:30:00,33.2,33.26,33.15,33.25,231172.5,30.7635,30.8191,30.7172,30.8098,231172.5
2015-09-15 09:30:00,33.58,33.59,33.33,33.37,184357.875,31.1156,31.1249,30.884,30.921,184357.875
2015-09-15 10:00:00,33.38,33.42,33.21,33.23,279045.0,30.9303,30.9673,30.7728,30.7913,279045.0
2015-09-15 10:30:00,33.23,33.36,33.23,33.31,86253.375,30.7913,30.9118,30.7913,30.8654,86253.375
2015-09-15 11:00:00,33.33,33.38,33.3,33.35,53096.0625,30.884,30.9303,30.8562,30.9025,53096.0625
2015-09-15 11:30:00,33.38,33.46,33.34,33.39,41808.0,30.9303,31.0044,30.8932,30.9395,41808.0
2015-09-15 12:00:00,33.41,33.41,33.34,33.35,20499.375,30.9581,30.9581,30.8932,30.9025,20499.375
2015-09-15 12:30:00,33.36,33.39,33.33,33.34,29620.5,30.9118,30.9395,30.884,30.8932,29620.5
2015-09-15 13:00:00,33.34,33.49,33.28,33.46,43246.125,30.8932,31.0322,30.8376,31.0044,43246.125
2015-09-15 13:30:00,33.47,33.6,33.44,33.59,118664.8125,31.0137,31.1341,30.9859,31.1249,118664.8125
2015-09-15 14:00:00,33.59,33.59,33.49,33.51,28762.5,31.1249,31.1249,31.0322,31.0507,28762.5
2015-09-15 14:30:00,33.51,33.58,33.49,33.54,42627.0,31.0507,31.1156,31.0322,31.0785,42627.0
2015-09-15 15:00:00,33.55,33.58,33.53,33.55,117999.375,31.0878,31.1156,31.0693,31.0878,117999.375
2015-09-15 15:30:00,33.54,33.65,33.53,33.6,229729.5,31.0785,31.1805,31.0693,31.1341,229729.5
2015-09-16 09:30:00,33.67,33.67,33.5,33.66,30359.0625,31.199,31.199,31.0415,31.1897,30359.0625
2015-09-16 10:00:00,33.66,33.79,33.62,33.67,31643.625,31.1897,31.3102,31.1527,31.199,31643.625
2015-09-16 10:30:00,33.68,33.69,33.62,33.64,276412.5,31.2083,31.2175,31.1527,31.1712,276412.5
2015-09-16 11:00:00,33.62,33.7,33.53,33.53,104988.0,31.1527,31.2268,31.0693,31.0693,104988.0
2015-09-16 11:30:00,33.6,33.6,33.52,33.6,21157.5,31.1341,31.1341,31.06,31.1341,21157.5
2015-09-16 12:00:00,33.62,33.71,33.57,33.71,12177.75,31.1527,31.2361,31.1063,31.2361,12177.75
2015-09-16 12:30:00,33.73,33.78,33.69,33.7,39131.625,31.2546,31.3009,31.2175,31.2268,39131.625
2015-09-16 13:00:00,33.75,33.77,33.68,33.7,67248.1875,31.2731,31.2917,31.2083,31.2268,67248.1875
2015-09-16 13:30:00,33.72,33.74,33.7,33.72,43631.25,31.2453,31.2639,31.2268,31.2453,43631.25
2015-09-16 14:00:00,33.7,33.74,33.67,33.71,24843.0,31.2268,31.2639,31.199,31.2361,24843.0
2015-09-16 14:30:00,33.74,33.76,33.7,33.74,23482.875,31.2639,31.2824,31.2268,31.2639,23482.875
2015-09-16 15:00:00,33.72,33.75,33.67,33.69,26412.75,31.2453,31.2731,31.199,31.2175,26412.75
2015-09-16 15:30:00,33.68,33.74,33.66,33.69,63567.5625,31.2083,31.2639,31.1897,31.2175,63567.5625
2015-09-17 09:30:00,33.34,33.6,33.33,33.6,126381.9375,30.8932,31.1341,30.884,31.1341,126381.9375
2015-09-17 10:00:00,33.58,33.7,33.53,33.61,73344.375,31.1156,31.2268,31.0693,31.1434,73344.375
2015-09-17 10:30:00,33.59,33.59,33.49,33.52,75391.875,31.1249,31.1249,31.0322,31.06,75391.875
2015-09-17 11:00:00,33.52,33.57,33.44,33.46,97999.6875,31.06,31.1063,30.9859,31.0044,97999.6875
2015-09-17 11:30:00,33.5,33.55,33.46,33.47,48038.25,31.0415,31.0878,31.0044,31.0137,48038.25
2015-09-17 12:00:00,33.46,33.49,33.31,33.46,39772.6875,31.0044,31.0322,30.8654,31.0044,39772.6875
2015-09-17 12:30:00,33.47,33.53,33.46,33.48,32365.125,31.0137,31.0693,31.0044,31.0229,32365.125
2015-09-17 13:00:00,33.48,33.51,33.43,33.46,38344.3125,31.0229,31.0507,30.9766,31.0044,38344.3125
2015-09-17 13:30:00,33.5,33.55,33.46,33.5,70836.1875,31.0415,31.0878,31.0044,31.0415,70836.1875
2015-09-17 14:00:00,33.54,33.65,33.37,33.57,66514.5,31.0785,31.1805,30.921,31.1063,66514.5
2015-09-17 14:30:00,33.58,33.83,33.58,33.78,94718.8125,31.1156,31.3473,31.1156,31.3009,94718.8125
2015-09-17 15:00:00,33.77,33.8,33.47,33.6,83613.5625,31.2917,31.3195,31.0137,31.1341,83613.5625
2015-09-17 15:30:00,33.58,33.68,33.56,33.59,69636.9375,31.1156,31.2083,31.0971,31.1249,69636.9375
2015-09-18 09:30:00,33.54,33.71,33.54,33.7,59952.75,31.0785,31.2361,31.0785,31.2268,59952.75
2015-09-18 10:00:00,33.7,33.7,33.6,33.66,42863.4375,31.2268,31.2268,31.1341,31.1897,42863.4375
2015-09-18 10:30:00,33.66,33.68,33.6,33.62,33086.625,31.1897,31.2083,31.1341,31.1527,33086.625
2015-09-18 11:00:00,33.64,33.64,33.58,33.59,47957.8125,31.1712,31.1712,31.1156,31.1249,47957.8125
2015-09-18 11:30:00,33.57,33.62,33.51,33.6,29537.625,31.1063,31.1527,31.0507,31.1341,29537.625
2015-09-18 12:00:00,33.59,33.6,33.51,33.6,55238.625,31.1249,31.1341,31.0507,31.1341,55238.625
2015-09-18 12:30:00,33.6,33.7,33.55,33.62,72973.875,31.1341,31.2268,31.0878,31.1527,72973.875
2015-09-18 13:00:00,33.63,33.63,33.57,33.62,20989.3125,31.1619,31.1619,31.1063,31.1527,20989.3125
2015-09-18 13:30:00,33.62,33.62,33.59,33.59,5165.0625,31.1527,31.1527,31.1249,31.1249,5165.0625
2015-09-18 14:00:00,33.59,33.65,33.58,33.62,100868.625,31.1249,31.1805,31.1156,31.1527,100868.625
2015-09-18 14:30:00,33.58,33.6,33.45,33.52,13771.875,31.1156,31.1341,30.9951,31.06,13771.875
2015-09-18 15:00:00,33.49,33.49,33.4,33.44,14625.0,31.0322,31.0322,30.9488,30.9859,14625.0
2015-09-18 15:30:00,33.43,33.43,33.3,33.32,63513.9375,30.9766,30.9766,30.8562,30.8747,63513.9375
2015-09-21 09:30:00,33.18,33.3,33.13,33.18,80522.8125,30.745,30.8562,30.6986,30.745,80522.8125
2015-09-21 10:00:00,33.17,33.23,33.12,33.2,85812.1875,30.7357,30.7913,30.6894,30.7635,85812.1875
2015-09-21 10:30:00,33.2,33.39,33.2,33.34,82238.8125,30.7635,30.9395,30.7635,30.8932,82238.8125
2015-09-21 11:00:00,33.33,33.33,33.18,33.18,36126.1875,30.884,30.884,30.745,30.745,36126.1875
2015-09-21 11:30:00,33.2,33.25,33.17,33.19,43992.0,30.7635,30.8098,30.7357,30.7542,43992.0
2015-09-21 12:00:00,33.19,33.19,33.05,33.08,24835.6875,30.7542,30.7542,30.6245,30.6523,24835.6875
2015-09-21 12:30:00,32.99,32.99,32.8,32.82,15149.0625,30.5689,30.5689,30.3928,30.4114,15149.0625
2015-09-21 13:00:00,32.82,33.03,32.74,32.99,14564.0625,30.4114,30.606,30.3373,30.5689,14564.0625
2015-09-21 13:30:00,33.03,33.04,32.96,32.96,10091.25,30.606,30.6152,30.5411,30.5411,10091.25
2015-09-21 14:00:00,33.0,33.02,32.9,32.91,14678.625,30.5782,30.5967,30.4855,30.4948,14678.625
2015-09-21 14:30:00,32.89,33.03,32.88,32.98,16587.1875,30.4762,30.606,30.467,30.5596,16587.1875
2015-09-21 15:00:00,32.98,33.06,32.94,32.95,31663.125,30.5596,30.6338,30.5226,30.5318,31663.125
2015-09-21 15:30:00,32.95,33.01,32.82,32.94,105490.125,30.5318,30.5874,30.4114,30.5226,105490.125
2015-09-22 09:30:00,32.95,32.95,32.68,32.8,359343.5625,30.5318,30.5318,30.2817,30.3928,359343.5625
2015-09-22 10:00:00,32.8,32.82,32.74,32.82,305682.0,30.3928,30.4114,30.3373,30.4114,305682.0
2015-09-22 10:30:00,32.82,32.89,32.74,32.74,73205.4375,30.4114,30.4762,30.3373,30.3373,73205.4375
2015-09-22 11:00:00,32.73,32.82,32.68,32.7,69363.9375,30.328,30.4114,30.2817,30.3002,69363.9375
2015-09-22 11:30:00,32.73,32.73,32.63,32.7,20655.375,30.328,30.328,30.2353,30.3002,20655.375
2015-09-22 12:00:00,32.72,32.72,32.49,32.53,33208.5,30.3187,30.3187,30.1056,30.1427,33208.5
2015-09-22 12:30:00,32.5,32.56,32.43,32.51,33888.5625,30.1149,30.1705,30.05,30.1241,33888.5625
2015-09-22 13:00:00,32.52,32.57,32.5,32.55,29347.5,30.1334,30.1797,30.1149,30.1612,29347.5
2015-09-22 13:30:00,32.55,32.57,32.54,32.57,13998.5625,30.1612,30.1797,30.1519,30.1797,13998.5625
2015-09-22 14:00:00,32.57,32.59,32.53,32.58,38371.125,30.1797,30.1983,30.1427,30.189,38371.125
2015-09-22 14:30:00,32.6,32.71,32.59,32.69,17715.75,30.2075,30.3095,30.1983,30.2909,17715.75
2015-09-22 15:00:00,32.71,32.81,32.65,32.81,30697.875,30.3095,30.4021,30.2539,30.4021,30697.875
2015-09-22 15:30:00,32.78,32.83,32.75,32.81,104892.9375,30.3743,30.4206,30.3465,30.4021,104892.9375
2015-09-23 09:30:00,33.9,33.93,33.58,33.6,377637.0,31.4121,31.4399,31.1156,31.1341,377637.0
2015-09-23 10:00:00,33.63,33.64,33.46,33.62,83167.5,31.1619,31.1712,31.0044,31.1527,83167.5
2015-09-23 10:30:00,33.6,33.62,33.38,33.44,269002.5,31.1341,31.1527,30.9303,30.9859,269002.5
2015-09-23 11:00:00,33.38,33.51,33.38,33.4,139191.0,30.9303,31.0507,30.9303,30.9488,139191.0
2015-09-23 11:30:00,33.36,33.42,33.27,33.27,24470.0625,30.9118,30.9673,30.8284,30.8284,24470.0625
2015-09-23 12:00:00,33.26,33.26,33.16,33.24,14715.1875,30.8191,30.8191,30.7264,30.8006,14715.1875
2015-09-23 12:30:00,33.27,33.28,33.21,33.23,82782.375,30.8284,30.8376,30.7728,30.7913,82782.375
2015-09-23 13:00:00,33.23,33.3,33.21,33.23,87089.4375,30.7913,30.8562,30.7728,30.7913,87089.4375
2015-09-23 13:30:00,33.23,33.25,33.21,33.24,58497.5625,30.7913,30.8098,30.7728,30.8006,58497.5625
2015-09-23 14:00:00,33.25,33.25,33.18,33.23,41927.4375,30.8098,30.8098,30.745,30.7913,41927.4375
2015-09-23 14:30:00,33.23,33.23,33.1,33.15,34324.875,30.7913,30.7913,30.6708,30.7172,34324.875
2015-09-23 15:00:00,33.16,33.21,33.1,33.13,94470.1875,30.7264,30.7728,30.6708,30.6986,94470.1875
2015-09-23 15:30:00,33.14,33.16,33.1,33.11,212554.875,30.7079,30.7264,30.6708,30.6801,212554.875
2015-09-24 09:30:00,32.52,32.82,32.52,32.6,128368.5,30.1334,30.4114,30.1334,30.2075,128368.5
2015-09-24 10:00:00,32.56,32.71,32.49,32.56,155744.0625,30.1705,30.3095,30.1056,30.1705,155744.0625
2015-09-24 10:30:00,32.56,32.59,32.47,32.52,109590.0,30.1705,30.1983,30.0871,30.1334,109590.0
2015-09-24 11:00:00,32.5,32.53,32.39,32.44,80510.625,30.1149,30.1427,30.0129,30.0593,80510.625
2015-09-24 11:30:00,32.41,32.47,32.38,32.41,62236.6875,30.0315,30.0871,30.0037,30.0315,62236.6875
2015-09-24 12:00:00,32.41,32.43,32.35,32.37,31902.0,30.0315,30.05,29.9759,29.9944,31902.0
2015-09-24 12:30:00,32.41,32.46,32.37,32.41,37332.75,30.0315,30.0778,29.9944,30.0315,37332.75
2015-09-24 13:00:00,32.42,32.49,32.38,32.39,29137.875,30.0407,30.1056,30.0037,30.0129,29137.875
2015-09-24 13:30:00,32.41,32.43,32.36,32.38,17428.125,30.0315,30.05,29.9851,30.0037,17428.125
2015-09-24 14:00:00,32.37,32.43,32.34,32.41,34636.875,29.9944,30.05,29.9666,30.0315,34636.875
2015-09-24 14:30:00,32.41,32.55,32.38,32.49,98075.25,30.0315,30.1612,30.0037,30.1056,98075.25
2015-09-24 15:00:00,32.5,32.5,32.41,32.41,90197.25,30.1149,30.1149,30.0315,30.0315,90197.25
2015-09-24 15:30:00,32.42,32.46,32.39,32.4,98209.3125,30.0407,30.0778,30.0129,30.0222,98209.3125
2015-09-25 09:30:00,32.71,32.89,32.48,32.55,57283.6875,30.3095,30.4762,30.0963,30.1612,57283.6875
2015-09-25 10:00:00,32.55,32.62,32.51,32.55,41946.9375,30.1612,30.2261,30.1241,30.1612,41946.9375
2015-09-25 10:30:00,32.51,32.65,32.5,32.57,103871.625,30.1241,30.2539,30.1149,30.1797,103871.625
2015-09-25 11:00:00,32.59,32.66,32.57,32.62,63382.3125,30.1983,30.2631,30.1797,30.2261,63382.3125
2015-09-25 11:30:00,32.62,32.67,32.62,32.63,37500.9375,30.2261,30.2724,30.2261,30.2353,37500.9375
2015-09-25 12:00:00,32.63,32.67,32.62,32.63,32857.5,30.2353,30.2724,30.2261,30.2353,32857.5
2015-09-25 12:30:00,32.63,32.74,32.62,32.72,45486.1875,30.2353,30.3373,30.2261,30.3187,45486.1875
2015-09-25 13:00:00,32.75,32.75,32.69,32.7,37976.25,30.3465,30.3465,30.2909,30.3002,37976.25
2015-09-25 13:30:00,32.72,32.75,32.69,32.73,22010.625,30.3187,30.3465,30.2909,30.328,22010.625
2015-09-25 14:00:00,32.7,32.73,32.53,32.57,24696.75,30.3002,30.328,30.1427,30.1797,24696.75
2015-09-25 14:30:00,32.57,32.57,32.36,32.36,27224.4375,30.1797,30.1797,29.9851,29.9851,27224.4375
2015-09-25 15:00:00,32.37,32.43,32.28,32.39,35977.5,29.9944,30.05,29.911,30.0129,35977.5
2015-09-25 15:30:00,32.39,32.48,32.39,32.41,71457.75,30.0129,30.0963,30.0129,30.0315,71457.75
2015-09-28 09:30:00,32.53,32.57,32.27,32.32,96978.375,30.1427,30.1797,29.9017,29.9481,96978.375
2015-09-28 10:00:00,32.31,32.32,32.07,32.25,67231.125,29.9388,29.9481,29.7164,29.8832,67231.125
2015-09-28 10:30:00,32.25,32.3,32.16,32.25,87693.9375,29.8832,29.9295,29.7998,29.8832,87693.9375
2015-09-28 11:00:00,32.31,32.4,32.21,32.37,76210.875,29.9388,30.0222,29.8461,29.9944,76210.875
2015-09-28 11:30:00,32.39,32.42,32.21,32.33,55462.875,30.0129,30.0407,29.8461,29.9573,55462.875
2015-09-28 12:00:00,32.31,32.39,32.14,32.29,242772.5625,29.9388,30.0129,29.7813,29.9203,242772.5625
2015-09-28 12:30:00,32.25,32.31,32.15,32.19,13776.75,29.8832,29.9388,29.7906,29.8276,13776.75
2015-09-28 13:00:00,32.21,32.31,32.16,32.16,8672.625,29.8461,29.9388,29.7998,29.7998,8672.625
2015-09-28 13:30:00,32.17,32.22,32.15,32.18,36374.8125,29.8091,29.8554,29.7906,29.8184,36374.8125
2015-09-28 14:00:00,32.17,32.23,32.16,32.2,9840.1875,29.8091,29.8647,29.7998,29.8369,9840.1875
2015-09-28 14:30:00,32.2,32.31,32.17,32.18,29145.1875,29.8369,29.9388,29.8091,29.8184,29145.1875
2015-09-28 15:00:00,32.16,32.27,32.16,32.24,14442.1875,29.7998,29.9017,29.7998,29.8739,14442.1875
2015-09-28 15:30:00,32.26,32.27,32.14,32.15,171568.3125,29.8925,29.9017,29.7813,29.7906,171568.3125
2015-09-29 09:30:00,32.11,32.17,31.95,32.0,67506.5625,29.7535,29.8091,29.6052,29.6516,67506.5625
2015-09-29 10:00:00,32.05,32.06,31.9,31.98,150447.375,29.6979,29.7072,29.5589,29.633,150447.375
2015-09-29 10:30:00,31.98,31.98,31.72,31.8,63548.0625,29.633,29.633,29.3921,29.4662,63548.0625
2015-09-29 11:00:00,31.76,31.78,31.59,31.59,100790.625,29.4292,29.4477,29.2716,29.2716,100790.625
2015-09-29 11:30:00,31.61,31.88,31.56,31.86,120024.9375,29.2902,29.5404,29.2439,29.5218,120024.9375
2015-09-29 12:00:00,31.87,31.89,31.7,31.87,39433.875,29.5311,29.5496,29.3736,29.5311,39433.875
2015-09-29 12:30:00,31.91,31.95,31.86,31.9,146956.875,29.5682,29.6052,29.5218,29.5589,146956.875
2015-09-29 13:00:00,31.9,31.96,31.84,31.91,69783.1875,29.5589,29.6145,29.5033,29.5682,69783.1875
2015-09-29 13:30:00,31.89,31.96,31.87,31.96,53598.1875,29.5496,29.6145,29.5311,29.6145,53598.1875
2015-09-29 14:00:00,31.93,31.96,31.86,31.89,56932.6875,29.5867,29.6145,29.5218,29.5496,56932.6875
2015-09-29 14:30:00,31.89,31.94,31.85,31.88,51638.4375,29.5496,29.596,29.5126,29.5404,51638.4375
2015-09-29 15:00:00,31.87,31.92,31.75,31.77,35909.25,29.5311,29.5774,29.4199,29.4384,35909.25
2015-09-29 15:30:00,31.78,31.85,31.77,31.82,98284.875,29.4477,29.5126,29.4384,29.4848,98284.875
2015-09-30 09:30:00,32.0,32.16,32.0,32.05,141084.9375,29.6516,29.7998,29.6516,29.6979,141084.9375
2015-09-30 10:00:00,32.05,32.08,32.0,32.01,132500.0625,29.6979,29.7257,29.6516,29.6608,132500.0625
2015-09-30 10:30:00,32.01,32.06,32.0,32.01,102921.0,29.6608,29.7072,29.6516,29.6608,102921.0
2015-09-30 11:00:00,32.0,32.09,31.97,31.97,256456.6875,29.6516,29.735,29.6238,29.6238,256456.6875
2015-09-30 11:30:00,31.98,32.03,31.94,31.97,64415.8125,29.633,29.6794,29.596,29.6238,64415.8125
2015-09-30 12:00:00,31.96,32.03,31.95,31.98,30651.5625,29.6145,29.6794,29.6052,29.633,30651.5625
2015-09-30 12:30:00,31.98,32.0,31.96,31.97,29788.6875,29.633,29.6516,29.6145,29.6238,29788.6875
2015-09-30 13:00:00,31.98,32.11,31.97,32.06,95988.75,29.633,29.7535,29.6238,29.7072,95988.75
2015-09-30 13:30:00,32.08,32.16,32.07,32.12,84803.0625,29.7257,29.7998,29.7164,29.7628,84803.0625
2015-09-30 14:00:00,32.12,32.13,32.1,32.11,68381.625,29.7628,29.772,29.7442,29.7535,68381.625
2015-09-30 14:30:00,32.1,32.23,32.06,32.23,87952.3125,29.7442,29.8647,29.7072,29.8647,87952.3125
2015-09-30 15:00:00,32.23,32.25,32.09,32.22,117853.125,29.8647,29.8832,29.735,29.8554,117853.125
2015-09-30 15:30:00,32.21,32.23,32.03,32.11,452668.125,29.8461,29.8647,29.6794,29.7535,452668.125
2015-10-01 09:30:00,32.0,32.11,31.91,31.95,155558.8125,29.6516,29.7535,29.5682,29.6052,155558.8125
2015-10-01 10:00:00,31.95,32.03,31.91,31.97,109750.875,29.6052,29.6794,29.5682,29.6238,109750.875
2015-10-01 10:30:00,31.98,32.01,31.93,31.96,322434.9375,29.633,29.6608,29.5867,29.6145,322434.9375
2015-10-01 11:00:00,31.96,32.05,31.95,32.0,293584.6875,29.6145,29.6979,29.6052,29.6516,293584.6875
2015-10-01 11:30:00,32.0,32.03,31.91,31.99,167734.125,29.6516,29.6794,29.5682,29.6423,167734.125
2015-10-01 12:00:00,32.0,32.0,31.9,31.93,26305.5,29.6516,29.6516,29.5589,29.5867,26305.5
2015-10-01 12:30:00,31.96,32.09,31.93,32.02,39743.4375,29.6145,29.735,29.5867,29.6701,39743.4375
2015-10-01 13:00:00,32.01,32.08,31.98,32.04,60364.6875,29.6608,29.7257,29.633,29.6886,60364.6875
2015-10-01 13:30:00,32.02,32.07,32.01,32.07,51597.0,29.6701,29.7164,29.6608,29.7164,51597.0
2015-10-01 14:00:00,32.06,32.17,32.05,32.11,80873.8125,29.7072,29.8091,29.6979,29.7535,80873.8125
2015-10-01 14:30:00,32.11,32.2,32.03,32.08,81668.4375,29.7535,29.8369,29.6794,29.7257,81668.4375
2015-10-01 15:00:00,32.09,32.18,32.05,32.11,78273.0,29.735,29.8184,29.6979,29.7535,78273.0
2015-10-01 15:30:00,32.1,32.3,32.09,32.21,146393.8125,29.7442,29.9295,29.735,29.8461,146393.8125
2015-10-02 09:30:00,31.61,31.78,31.48,31.52,102786.9375,29.2902,29.4477,29.1697,29.2068,102786.9375
2015-10-02 10:00:00,31.52,31.76,31.47,31.68,65349.375,29.2068,29.4292,29.1605,29.355,65349.375
2015-10-02 10:30:00,31.71,31.88,31.68,31.87,42473.4375,29.3828,29.5404,29.355,29.5311,42473.4375
2015-10-02 11:00:00,31.87,31.93,31.68,31.8,69727.125,29.5311,29.5867,29.355,29.4662,69727.125
2015-10-02 11:30:00,31.8,31.81,31.68,31.77,17871.75,29.4662,29.4755,29.355,29.4384,17871.75
2015-10-02 12:00:00,31.79,31.95,31.78,31.95,12718.875,29.457,29.6052,29.4477,29.6052,12718.875
2015-10-02 12:30:00,31.93,31.98,31.78,31.92,34785.5625,29.5867,29.633,29.4477,29.5774,34785.5625
2015-10-02 13:00:00,31.92,32.07,31.86,32.06,80527.6875,29.5774,29.7164,29.5218,29.7072,80527.6875
2015-10-02 13:30:00,32.04,32.09,31.95,32.03,67862.4375,29.6886,29.735,29.6052,29.6794,67862.4375
2015-10-02 14:00:00,32.03,32.03,31.9,31.97,57973.5,29.6794,29.6794,29.5589,29.6238,57973.5
2015-10-02 14:30:00,31.98,32.0,31.91,31.96,52742.625,29.633,29.6516,29.5682,29.6145,52742.625
2015-10-02 15:00:00,31.97,32.1,31.91,32.02,94180.125,29.6238,29.7442,29.5682,29.6701,94180.125
2015-10-02 15:30:00,32.05,32.09,31.98,32.09,231333.375,29.6979,29.735,29.633,29.735,231333.375
2015-10-05 09:30:00,32.64,32.92,32.6,32.82,373210.5,30.2446,30.504,30.2075,30.4114,373210.5
2015-10-05 10:00:00,32.82,32.87,32.79,32.82,120658.6875,30.4114,30.4577,30.3836,30.4114,120658.6875
2015-10-05 10:30:00,32.78,32.82,32.77,32.79,30661.3125,30.3743,30.4114,30.3651,30.3836,30661.3125
2015-10-05 11:00:00,32.79,32.82,32.78,32.81,198607.5,30.3836,30.4114,30.3743,30.4021,198607.5
2015-10-05 11:30:00,32.86,32.91,32.77,32.82,73515.0,30.4484,30.4948,30.3651,30.4114,73515.0
2015-10-05 12:00:00,32.82,32.83,32.75,32.83,232717.875,30.4114,30.4206,30.3465,30.4206,232717.875
2015-10-05 12:30:00,32.82,32.82,32.76,32.78,24786.9375,30.4114,30.4114,30.3558,30.3743,24786.9375
2015-10-05 13:00:00,32.78,32.82,32.74,32.8,75759.9375,30.3743,30.4114,30.3373,30.3928,75759.9375
2015-10-05 13:30:00,32.8,32.82,32.78,32.81,203653.125,30.3928,30.4114,30.3743,30.4021,203653.125
2015-10-05 14:00:00,32.82,32.84,32.8,32.82,47865.1875,30.4114,30.4299,30.3928,30.4114,47865.1875
2015-10-05 14:30:00,32.82,32.84,32.8,32.83,196511.25,30.4114,30.4299,30.3928,30.4206,196511.25
2015-10-05 15:00:00,32.82,32.86,32.79,32.81,76232.8125,30.4114,30.4484,30.3836,30.4021,76232.8125
2015-10-05 15:30:00,32.8,32.8,32.76,32.78,285048.5625,30.3928,30.3928,30.3558,30.3743,285048.5625
2015-10-06 09:30:00,32.77,33.0,32.7,32.89,593960.25,30.3651,30.5782,30.3002,30.4762,593960.25
2015-10-06 10:00:00,32.89,33.05,32.81,32.82,89468.4375,30.4762,30.6245,30.4021,30.4114,89468.4375
2015-10-06 10:30:00,32.75,32.77,32.5,32.52,151359.0,30.3465,30.3651,30.1149,30.1334,151359.0
2015-10-06 11:00:00,32.5,32.55,32.37,32.45,128919.375,30.1149,30.1612,29.9944,30.0685,128919.375
2015-10-06 11:30:00,32.46,32.46,32.12,32.17,69183.5625,30.0778,30.0778,29.7628,29.8091,69183.5625
2015-10-06 12:00:00,32.2,32.21,32.13,32.15,50461.125,29.8369,29.8461,29.772,29.7906,50461.125
2015-10-06 12:30:00,32.16,32.16,31.91,31.95,30973.3125,29.7998,29.7998,29.5682,29.6052,30973.3125
2015-10-06 13:00:00,31.91,32.06,31.88,31.99,16087.5,29.5682,29.7072,29.5404,29.6423,16087.5
2015-10-06 13:30:00,32.02,32.04,31.97,31.99,7149.1875,29.6701,29.6886,29.6238,29.6423,7149.1875
2015-10-06 14:00:00,31.97,31.99,31.89,31.96,15629.25,29.6238,29.6423,29.5496,29.6145,15629.25
2015-10-06 14:30:00,31.95,32.0,31.86,31.95,35243.8125,29.6052,29.6516,29.5218,29.6052,35243.8125
2015-10-06 15:00:00,31.92,32.0,31.87,31.92,58273.3125,29.5774,29.6516,29.5311,29.5774,58273.3125
2015-10-06 15:30:00,31.94,31.98,31.89,31.89,90799.3125,29.596,29.633,29.5496,29.5496,90799.3125
2015-10-07 09:30:00,31.34,31.35,31.06,31.09,362263.6875,29.04,29.0493,28.7805,28.8083,362263.6875
2015-10-07 10:00:00,31.1,31.21,30.81,30.89,176055.75,28.8176,28.9195,28.5489,28.623,176055.75
2015-10-07 10:30:00,30.9,31.03,30.81,30.9,181944.75,28.6323,28.7527,28.5489,28.6323,181944.75
2015-10-07 11:00:00,30.92,30.99,30.71,30.81,287651.8125,28.6508,28.7157,28.4562,28.5489,287651.8125
2015-10-07 11:30:00,30.86,30.94,30.82,30.84,172840.6875,28.5952,28.6694,28.5582,28.5767,172840.6875
2015-10-07 12:00:00,30.85,30.85,30.7,30.75,74901.9375,28.586,28.586,28.447,28.4933,74901.9375
2015-10-07 12:30:00,30.75,30.81,30.74,30.77,48496.5,28.4933,28.5489,28.484,28.5118,48496.5
2015-10-07 13:00:00,30.77,30.8,30.77,30.77,35053.6875,28.5118,28.5396,28.5118,28.5118,35053.6875
2015-10-07 13:30:00,30.79,30.82,30.77,30.78,64479.1875,28.5304,28.5582,28.5118,28.5211,64479.1875
2015-10-07 14:00:00,30.77,30.8,30.74,30.77,53232.5625,28.5118,28.5396,28.484,28.5118,53232.5625
2015-10-07 14:30:00,30.78,30.79,30.73,30.77,40143.1875,28.5211,28.5304,28.4748,28.5118,40143.1875
2015-10-07 15:00:00,30.77,30.79,30.75,30.77,78882.375,28.5118,28.5304,28.4933,28.5118,78882.375
2015-10-07 15:30:00,30.77,30.95,30.76,30.92,235550.25,28.5118,28.6786,28.5026,28.6508,235550.25
2015-10-08 09:30:00,31.09,31.34,30.95,31.28,87018.75,28.8083,29.04,28.6786,28.9844,87018.75
2015-10-08 10:00:00,31.29,31.3,31.2,31.23,46141.875,28.9937,29.0029,28.9103,28.9381,46141.875
2015-10-08 10:30:00,31.23,31.34,31.21,31.31,94497.0,28.9381,29.04,28.9195,29.0122,94497.0
2015-10-08 11:00:00,31.31,31.31,31.13,31.13,62753.4375,29.0122,29.0122,28.8454,28.8454,62753.4375
2015-10-08 11:30:00,31.15,31.28,31.15,31.2,48245.4375,28.8639,28.9844,28.8639,28.9103,48245.4375
2015-10-08 12:00:00,31.2,31.41,31.19,31.31,73870.875,28.9103,29.1049,28.901,29.0122,73870.875
2015-10-08 12:30:00,31.33,31.33,31.22,31.24,12938.25,29.0307,29.0307,28.9288,28.9473,12938.25
2015-10-08 13:00:00,31.23,31.29,31.21,31.26,11946.1875,28.9381,28.9937,28.9195,28.9659,11946.1875
2015-10-08 13:30:00,31.25,31.26,31.2,31.23,10142.4375,28.9566,28.9659,28.9103,28.9381,10142.4375
2015-10-08 14:00:00,31.24,31.39,31.22,31.32,22712.625,28.9473,29.0863,28.9288,29.0215,22712.625
2015-10-08 14:30:00,31.34,31.5,31.31,31.47,32769.75,29.04,29.1883,29.0122,29.1605,32769.75
2015-10-08 15:00:00,31.45,31.47,31.4,31.41,19865.625,29.1419,29.1605,29.0956,29.1049,19865.625
2015-10-08 15:30:00,31.41,31.47,31.37,31.39,60781.5,29.1049,29.1605,29.0678,29.0863,60781.5
2015-10-09 09:30:00,30.95,31.05,30.8,30.9,453474.9375,28.6786,28.7713,28.5396,28.6323,453474.9375
2015-10-09 10:00:00,30.94,31.22,30.94,31.16,135013.125,28.6694,28.9288,28.6694,28.8732,135013.125
2015-10-09 10:30:00,31.2,31.28,31.2,31.25,210517.125,28.9103,28.9844,28.9103,28.9566,210517.125
2015-10-09 11:00:00,31.24,31.27,31.16,31.18,47904.1875,28.9473,28.9751,28.8732,28.8917,47904.1875
2015-10-09 11:30:00,31.17,31.18,31.04,31.18,39901.875,28.8825,28.8917,28.762,28.8917,39901.875
2015-10-09 12:00:00,31.18,31.27,31.14,31.15,29559.5625,28.8917,28.9751,28.8547,28.8639,29559.5625
2015-10-09 12:30:00,31.15,31.2,31.12,31.17,19256.25,28.8639,28.9103,28.8361,28.8825,19256.25
2015-10-09 13:00:00,31.18,31.18,31.09,31.13,23568.1875,28.8917,28.8917,28.8083,28.8454,23568.1875
2015-10-09 13:30:00,31.13,31.34,31.12,31.33,620689.875,28.8454,29.04,28.8361,29.0307,620689.875
2015-10-09 14:00:00,31.34,31.34,31.18,31.22,55850.4375,29.04,29.04,28.8917,28.9288,55850.4375
2015-10-09 14:30:00,31.22,31.26,31.2,31.22,72003.75,28.9288,28.9659,28.9103,28.9288,72003.75
2015-10-09 15:00:00,31.22,31.27,31.2,31.22,80164.5,28.9288,28.9751,28.9103,28.9288,80164.5
2015-10-09 15:30:00,31.22,31.31,31.2,31.3,183855.75,28.9288,29.0122,28.9103,29.0029,183855.75
2015-10-12 09:30:00,31.12,31.47,31.12,31.4,117204.75,28.8361,29.1605,28.8361,29.0956,117204.75
2015-10-12 10:00:00,31.45,31.56,31.42,31.56,54370.875,29.1419,29.2439,29.1141,29.2439,54370.875
2015-10-12 10:30:00,31.54,31.6,31.48,31.57,56323.3125,29.2253,29.2809,29.1697,29.2531,56323.3125
2015-10-12 11:00:00,31.59,31.67,31.54,31.59,91318.5,29.2716,29.3458,29.2253,29.2716,91318.5
2015-10-12 11:30:00,31.62,31.75,31.61,31.75,28974.5625,29.2994,29.4199,29.2902,29.4199,28974.5625
2015-10-12 12:00:00,31.73,31.75,31.68,31.68,12784.6875,29.4014,29.4199,29.355,29.355,12784.6875
2015-10-12 12:30:00,31.68,31.71,31.65,31.7,16241.0625,29.355,29.3828,29.3272,29.3736,16241.0625
2015-10-12 13:00:00,31.71,31.82,31.71,31.81,21898.5,29.3828,29.4848,29.3828,29.4755,21898.5
2015-10-12 13:30:00,31.83,31.85,31.79,31.84,15368.4375,29.494,29.5126,29.457,29.5033,15368.4375
2015-10-12 14:00:00,31.84,31.88,31.81,31.81,26385.9375,29.5033,29.5404,29.4755,29.4755,26385.9375
2015-10-12 14:30:00,31.82,31.88,31.8,31.82,19278.1875,29.4848,29.5404,29.4662,29.4848,19278.1875
2015-10-12 15:00:00,31.82,31.85,31.77,31.77,45084.0,29.4848,29.5126,29.4384,29.4384,45084.0
2015-10-12 15:30:00,31.77,31.78,31.65,31.75,249999.75,29.4384,29.4477,29.3272,29.4199,249999.75
2015-10-13 09:30:00,32.07,32.11,31.77,31.77,122720.8125,29.7164,29.7535,29.4384,29.4384,122720.8125
2015-10-13 10:00:00,31.76,31.86,31.73,31.79,43699.5,29.4292,29.5218,29.4014,29.457,43699.5
2015-10-13 10:30:00,31.81,31.84,31.67,31.84,29976.375,29.4755,29.5033,29.3458,29.5033,29976.375
2015-10-13 11:00:00,31.83,31.83,31.65,31.65,28723.5,29.494,29.494,29.3272,29.3272,28723.5
2015-10-13 11:30:00,31.62,31.64,31.43,31.43,31543.6875,29.2994,29.318,29.1234,29.1234,31543.6875
2015-10-13 12:00:00,31.45,31.59,31.42,31.54,36738.0,29.1419,29.2716,29.1141,29.2253,36738.0
2015-10-13 12:30:00,31.53,31.61,31.53,31.59,38878.125,29.2161,29.2902,29.2161,29.2716,38878.125
2015-10-13 13:00:00,31.57,31.58,31.44,31.54,30788.0625,29.2531,29.2624,29.1327,29.2253,30788.0625
2015-10-13 13:30:00,31.52,31.55,31.45,31.5,23997.1875,29.2068,29.2346,29.1419,29.1883,23997.1875
2015-10-13 14:00:00,31.49,31.56,31.47,31.51,26173.875,29.179,29.2439,29.1605,29.1975,26173.875
2015-10-13 14:30:00,31.51,31.63,31.49,31.59,30276.1875,29.1975,29.3087,29.179,29.2716,30276.1875
2015-10-13 15:00:00,31.61,31.65,31.54,31.57,53486.0625,29.2902,29.3272,29.2253,29.2531,53486.0625
2015-10-13 15:30:00,31.58,31.58,31.46,31.58,120912.1875,29.2624,29.2624,29.1512,29.2624,120912.1875
2015-10-14 09:30:00,31.84,32.05,31.81,32.02,73724.625,29.5033,29.6979,29.4755,29.6701,73724.625
2015-10-14 10:00:00,32.03,32.06,31.97,32.04,107418.1875,29.6794,29.7072,29.6238,29.6886,107418.1875
2015-10-14 10:30:00,32.01,32.1,31.89,32.1,82180.3125,29.6608,29.7442,29.5496,29.7442,82180.3125
2015-10-14 11:00:00,32.09,32.12,32.02,32.1,22927.125,29.735,29.7628,29.6701,29.7442,22927.125
2015-10-14 11:30:00,32.1,32.1,32.0,32.07,7934.0625,29.7442,29.7442,29.6516,29.7164,7934.0625
2015-10-14 12:00:00,32.07,32.07,31.99,32.0,16548.1875,29.7164,29.7164,29.6423,29.6516,16548.1875
2015-10-14 12:30:00,31.99,31.99,31.95,31.98,9091.875,29.6423,29.6423,29.6052,29.633,9091.875
2015-10-14 13:00:00,31.98,32.05,31.98,32.02,25954.5,29.633,29.6979,29.633,29.6701,25954.5
2015-10-14 13:30:00,32.02,32.03,31.96,32.02,17062.5,29.6701,29.6794,29.6145,29.6701,17062.5
2015-10-14 14:00:00,32.02,32.09,31.97,31.98,52028.4375,29.6701,29.735,29.6238,29.633,52028.4375
2015-10-14 14:30:00,31.98,32.05,31.95,31.96,83340.5625,29.633,29.6979,29.6052,29.6145,83340.5625
2015-10-14 15:00:00,31.96,31.97,31.9,31.92,96595.6875,29.6145,29.6238,29.5589,29.5774,96595.6875
2015-10-14 15:30:00,31.93,31.95,31.9,31.94,116385.75,29.5867,29.6052,29.5589,29.596,116385.75
2015-10-15 09:30:00,31.88,32.24,31.88,32.05,49788.375,29.5404,29.8739,29.5404,29.6979,49788.375
2015-10-15 10:00:00,32.02,32.27,31.97,32.19,55360.5,29.6701,29.9017,29.6238,29.8276,55360.5
2015-10-15 10:30:00,32.22,32.35,32.19,32.23,7258.875,29.8554,29.9759,29.8276,29.8647,7258.875
2015-10-15 11:00:00,32.23,32.24,32.19,32.21,35509.5,29.8647,29.8739,29.8276,29.8461,35509.5
2015-10-15 11:30:00,32.21,32.21,31.99,32.02,11573.25,29.8461,29.8461,29.6423,29.6701,11573.25
2015-10-15 12:00:00,32.05,32.09,32.0,32.09,10298.4375,29.6979,29.735,29.6516,29.735,10298.4375
2015-10-15 12:30:00,32.08,32.13,32.02,32.02,10403.25,29.7257,29.772,29.6701,29.6701,10403.25
2015-10-15 13:00:00,32.01,32.12,32.01,32.12,7678.125,29.6608,29.7628,29.6608,29.7628,7678.125
2015-10-15 13:30:00,32.12,32.21,32.12,32.2,8367.9375,29.7628,29.8461,29.7628,29.8369,8367.9375
2015-10-15 14:00:00,32.19,32.23,32.09,32.18,131427.5625,29.8276,29.8647,29.735,29.8184,131427.5625
2015-10-15 14:30:00,32.21,32.26,32.18,32.23,11183.25,29.8461,29.8925,29.8184,29.8647,11183.25
2015-10-15 15:00:00,32.26,32.31,32.23,32.23,27811.875,29.8925,29.9388,29.8647,29.8647,27811.875
2015-10-15 15:30:00,32.24,32.28,32.16,32.27,58773.0,29.8739,29.911,29.7998,29.9017,58773.0
2015-10-16 09:30:00,32.61,32.66,32.46,32.66,160816.5,30.2168,30.2631,30.0778,30.2631,160816.5
2015-10-16 10:00:00,32.66,32.71,32.59,32.6,38583.1875,30.2631,30.3095,30.1983,30.2075,38583.1875
2015-10-16 10:30:00,32.59,32.67,32.54,32.61,81020.0625,30.1983,30.2724,30.1519,30.2168,81020.0625
2015-10-16 11:00:00,32.57,32.77,32.57,32.77,115666.6875,30.1797,30.3651,30.1797,30.3651,115666.6875
2015-10-16 11:30:00,32.76,32.83,32.72,32.8,41617.875,30.3558,30.4206,30.3187,30.3928,41617.875
2015-10-16 12:00:00,32.82,32.88,32.8,32.84,72964.125,30.4114,30.467,30.3928,30.4299,72964.125
2015-10-16 12:30:00,32.84,32.94,32.83,32.89,43940.8125,30.4299,30.5226,30.4206,30.4762,43940.8125
2015-10-16 13:00:00,32.89,32.89,32.71,32.71,26466.375,30.4762,30.4762,30.3095,30.3095,26466.375
2015-10-16 13:30:00,32.67,32.7,32.55,32.59,96064.3125,30.2724,30.3002,30.1612,30.1983,96064.3125
2015-10-16 14:00:00,32.59,32.71,32.57,32.71,58534.125,30.1983,30.3095,30.1797,30.3095,58534.125
2015-10-16 14:30:00,32.7,32.77,32.65,32.74,42734.25,30.3002,30.3651,30.2539,30.3373,42734.25
2015-10-16 15:00:00,32.75,32.89,32.75,32.88,67577.25,30.3465,30.4762,30.3465,30.467,67577.25
2015-10-16 15:30:00,32.89,32.94,32.83,32.9,218882.625,30.4762,30.5226,30.4206,30.4855,218882.625
2015-10-19 09:30:00,32.87,33.03,32.82,33.01,86238.75,30.4577,30.606,30.4114,30.5874,86238.75
2015-10-19 10:00:00,33.0,33.01,32.97,32.98,37656.9375,30.5782,30.5874,30.5504,30.5596,37656.9375
2015-10-19 10:30:00,32.98,33.05,32.9,33.05,35692.3125,30.5596,30.6245,30.4855,30.6245,35692.3125
2015-10-19 11:00:00,33.04,33.04,32.97,33.02,29981.25,30.6152,30.6152,30.5504,30.5967,29981.25
2015-10-19 11:30:00,33.02,33.11,32.98,32.99,31638.75,30.5967,30.6801,30.5596,30.5689,31638.75
2015-10-19 12:00:00,32.98,32.98,32.74,32.74,49442.25,30.5596,30.5596,30.3373,30.3373,49442.25
2015-10-19 12:30:00,32.77,32.86,32.75,32.78,32335.875,30.3651,30.4484,30.3465,30.3743,32335.875
2015-10-19 13:00:00,32.81,32.86,32.78,32.79,9686.625,30.4021,30.4484,30.3743,30.3836,9686.625
2015-10-19 13:30:00,32.8,32.8,32.69,32.8,18829.6875,30.3928,30.3928,30.2909,30.3928,18829.6875
2015-10-19 14:00:00,32.79,32.94,32.73,32.9,28840.5,30.3836,30.5226,30.328,30.4855,28840.5
2015-10-19 14:30:00,32.9,32.94,32.86,32.87,33376.6875,30.4855,30.5226,30.4484,30.4577,33376.6875
2015-10-19 15:00:00,32.89,32.96,32.88,32.93,24989.25,30.4762,30.5411,30.467,30.5133,24989.25
2015-10-19 15:30:00,32.96,32.97,32.85,32.88,70200.0,30.5411,30.5504,30.4392,30.467,70200.0
2015-10-20 09:30:00,33.11,33.22,32.99,33.08,111954.375,30.6801,30.782,30.5689,30.6523,111954.375
2015-10-20 10:00:00,33.06,33.1,33.03,33.07,42505.125,30.6338,30.6708,30.606,30.643,42505.125
2015-10-20 10:30:00,33.07,33.09,33.01,33.01,36111.5625,30.643,30.6616,30.5874,30.5874,36111.5625
2015-10-20 11:00:00,32.98,32.98,32.88,32.88,25449.9375,30.5596,30.5596,30.467,30.467,25449.9375
2015-10-20 11:30:00,32.9,32.91,32.71,32.73,8648.25,30.4855,30.4948,30.3095,30.328,8648.25
2015-10-20 12:00:00,32.7,32.9,32.7,32.9,12567.75,30.3002,30.4855,30.3002,30.4855,12567.75
2015-10-20 12:30:00,32.85,32.86,32.75,32.75,3960.9375,30.4392,30.4484,30.3465,30.3465,3960.9375
2015-10-20 13:00:00,32.74,32.84,32.74,32.82,29491.3125,30.3373,30.4299,30.3373,30.4114,29491.3125
2015-10-20 13:30:00,32.82,32.87,32.79,32.82,9413.625,30.4114,30.4577,30.3836,30.4114,9413.625
2015-10-20 14:00:00,32.79,32.89,32.69,32.81,15592.6875,30.3836,30.4762,30.2909,30.4021,15592.6875
2015-10-20 14:30:00,32.78,32.92,32.78,32.9,18273.9375,30.3743,30.504,30.3743,30.4855,18273.9375
2015-10-20 15:00:00,32.9,32.92,32.83,32.89,21935.0625,30.4855,30.504,30.4206,30.4762,21935.0625
2015-10-20 15:30:00,32.89,33.0,32.86,32.89,86809.125,30.4762,30.5782,30.4484,30.4762,86809.125
2015-10-21 09:30:00,33.01,33.06,32.96,33.02,24760.125,30.5874,30.6338,30.5411,30.5967,24760.125
2015-10-21 10:00:00,33.01,33.01,32.66,32.7,41968.875,30.5874,30.5874,30.2631,30.3002,41968.875
2015-10-21 10:30:00,32.69,32.86,32.68,32.86,32674.6875,30.2909,30.4484,30.2817,30.4484,32674.6875
2015-10-21 11:00:00,32.85,32.95,32.73,32.83,34103.0625,30.4392,30.5318,30.328,30.4206,34103.0625
2015-10-21 11:30:00,32.82,32.89,32.8,32.83,19234.3125,30.4114,30.4762,30.3928,30.4206,19234.3125
2015-10-21 12:00:00,32.82,32.86,32.78,32.8,9993.75,30.4114,30.4484,30.3743,30.3928,9993.75
2015-10-21 12:30:00,32.8,32.82,32.77,32.82,23643.75,30.3928,30.4114,30.3651,30.4114,23643.75
2015-10-21 13:00:00,32.81,32.81,32.59,32.59,13966.875,30.4021,30.4021,30.1983,30.1983,13966.875
2015-10-21 13:30:00,32.6,32.69,32.6,32.69,18356.8125,30.2075,30.2909,30.2075,30.2909,18356.8125
2015-10-21 14:00:00,32.63,32.68,32.59,32.65,15573.1875,30.2353,30.2817,30.1983,30.2539,15573.1875
2015-10-21 14:30:00,32.65,32.82,32.6,32.62,54573.1875,30.2539,30.4114,30.2075,30.2261,54573.1875
2015-10-21 15:00:00,32.62,32.69,32.59,32.64,83433.1875,30.2261,30.2909,30.1983,30.2446,83433.1875
2015-10-21 15:30:00,32.64,32.65,32.58,32.6,129267.9375,30.2446,30.2539,30.189,30.2075,129267.9375
2015-10-22 09:30:00,32.34,32.41,32.0,32.21,140395.125,29.9666,30.0315,29.6516,29.8461,140395.125
2015-10-22 10:00:00,32.21,32.32,32.15,32.27,76137.75,29.8461,29.9481,29.7906,29.9017,76137.75
2015-10-22 10:30:00,32.27,32.55,32.27,32.47,53247.1875,29.9017,30.1612,29.9017,30.0871,53247.1875
2015-10-22 11:00:00,32.47,32.62,32.44,32.5,59124.0,30.0871,30.2261,30.0593,30.1149,59124.0
2015-10-22 11:30:00,32.5,32.57,32.5,32.51,42288.1875,30.1149,30.1797,30.1149,30.1241,42288.1875
2015-10-22 12:00:00,32.5,32.52,32.46,32.48,36835.5,30.1149,30.1334,30.0778,30.0963,36835.5
2015-10-22 12:30:00,32.47,32.53,32.43,32.49,77583.1875,30.0871,30.1427,30.05,30.1056,77583.1875
2015-10-22 13:00:00,32.49,32.56,32.46,32.5,29803.3125,30.1056,30.1705,30.0778,30.1149,29803.3125
2015-10-22 13:30:00,32.49,32.52,32.43,32.46,28884.375,30.1056,30.1334,30.05,30.0778,28884.375
2015-10-22 14:00:00,32.48,32.49,32.32,32.34,36452.8125,30.0963,30.1056,29.9481,29.9666,36452.8125
2015-10-22 14:30:00,32.34,32.39,32.3,32.38,36572.25,29.9666,30.0129,29.9295,30.0037,36572.25
2015-10-22 15:00:00,32.38,32.41,32.35,32.37,49746.9375,30.0037,30.0315,29.9759,29.9944,49746.9375
2015-10-22 15:30:00,32.38,32.41,32.34,32.34,96651.75,30.0037,30.0315,29.9666,29.9666,96651.75
2015-10-23 09:30:00,32.57,32.75,32.57,32.66,39331.5,30.7909,30.961,30.7909,30.876,39331.5
2015-10-23 10:00:00,32.69,32.76,32.62,32.74,55087.5,30.9043,30.9705,30.8381,30.9516,55087.5
2015-10-23 10:30:00,32.71,32.78,32.7,32.75,36525.9375,30.9232,30.9894,30.9138,30.961,36525.9375
2015-10-23 11:00:00,32.76,32.82,32.7,32.72,68403.5625,30.9705,31.0272,30.9138,30.9327,68403.5625
2015-10-23 11:30:00,32.75,32.81,32.71,32.81,26905.125,30.961,31.0178,30.9232,31.0178,26905.125
2015-10-23 12:00:00,32.81,33.02,32.8,32.99,36984.1875,31.0178,31.2163,31.0083,31.1879,36984.1875
2015-10-23 12:30:00,33.01,33.09,32.97,33.05,21118.5,31.2068,31.2825,31.169,31.2447,21118.5
2015-10-23 13:00:00,33.05,33.12,32.96,33.12,11212.5,31.2447,31.3108,31.1596,31.3108,11212.5
2015-10-23 13:30:00,33.1,33.11,32.98,33.02,16872.375,31.2919,31.3014,31.1785,31.2163,16872.375
2015-10-23 14:00:00,33.03,33.19,33.03,33.08,35263.3125,31.2257,31.377,31.2257,31.273,35263.3125
2015-10-23 14:30:00,33.1,33.11,33.01,33.05,24087.375,31.2919,31.3014,31.2068,31.2447,24087.375
2015-10-23 15:00:00,33.05,33.14,33.04,33.1,47077.875,31.2447,31.3297,31.2352,31.2919,47077.875
2015-10-23 15:30:00,33.1,33.19,33.1,33.11,134840.0625,31.2919,31.377,31.2919,31.3014,134840.0625
2015-10-26 09:30:00,32.86,33.02,32.73,33.01,160346.0625,31.065,31.2163,30.9421,31.2068,160346.0625
2015-10-26 10:00:00,33.02,33.12,33.01,33.12,109806.9375,31.2163,31.3108,31.2068,31.3108,109806.9375
2015-10-26 10:30:00,33.13,33.3,33.12,33.19,99159.9375,31.3203,31.481,31.3108,31.377,99159.9375
2015-10-26 11:00:00,33.19,33.19,33.12,33.13,37401.0,31.377,31.377,31.3108,31.3203,37401.0
2015-10-26 11:30:00,33.12,33.27,33.1,33.17,133933.3125,31.3108,31.4526,31.2919,31.3581,133933.3125
2015-10-26 12:00:00,33.19,33.25,33.11,33.23,19431.75,31.377,31.4337,31.3014,31.4148,19431.75
2015-10-26 12:30:00,33.23,33.32,33.2,33.21,25871.625,31.4148,31.4999,31.3865,31.3959,25871.625
2015-10-26 13:00:00,33.24,33.25,33.16,33.21,15112.5,31.4243,31.4337,31.3486,31.3959,15112.5
2015-10-26 13:30:00,33.21,33.35,33.21,33.28,15982.6875,31.3959,31.5283,31.3959,31.4621,15982.6875
2015-10-26 14:00:00,33.28,33.34,33.25,33.29,16991.8125,31.4621,31.5188,31.4337,31.4715,16991.8125
2015-10-26 14:30:00,33.29,33.32,33.26,33.28,25101.375,31.4715,31.4999,31.4432,31.4621,25101.375
2015-10-26 15:00:00,33.28,33.4,33.27,33.39,25732.6875,31.4621,31.5755,31.4526,31.5661,25732.6875
2015-10-26 15:30:00,33.4,33.46,33.39,33.44,220408.5,31.5755,31.6323,31.5661,31.6134,220408.5
2015-10-27 09:30:00,33.44,33.52,32.94,32.98,128285.625,31.6134,31.689,31.1407,31.1785,128285.625
2015-10-27 10:00:00,32.89,33.06,32.87,32.87,44099.25,31.0934,31.2541,31.0745,31.0745,44099.25
2015-10-27 10:30:00,32.87,32.89,32.68,32.78,55555.5,31.0745,31.0934,30.8949,30.9894,55555.5
2015-10-27 11:00:00,32.78,32.95,32.75,32.75,37483.875,30.9894,31.1501,30.961,30.961,37483.875
2015-10-27 11:30:00,32.77,32.85,32.75,32.77,25837.5,30.9799,31.0556,30.961,30.9799,25837.5
2015-10-27 12:00:00,32.78,32.8,32.73,32.79,41803.125,30.9894,31.0083,30.9421,30.9989,41803.125
2015-10-27 12:30:00,32.78,32.9,32.78,32.83,31660.6875,30.9894,31.1028,30.9894,31.0367,31660.6875
2015-10-27 13:00:00,32.81,32.88,32.75,32.88,29676.5625,31.0178,31.0839,30.961,31.0839,29676.5625
2015-10-27 13:30:00,32.9,33.03,32.88,32.98,26349.375,31.1028,31.2257,31.0839,31.1785,26349.375
2015-10-27 14:00:00,32.97,33.03,32.96,33.01,22310.4375,31.169,31.2257,31.1596,31.2068,22310.4375
2015-10-27 14:30:00,33.04,33.09,33.02,33.08,54480.5625,31.2352,31.2825,31.2163,31.273,54480.5625
2015-10-27 15:00:00,33.08,33.1,33.06,33.09,43104.75,31.273,31.2919,31.2541,31.2825,43104.75
2015-10-27 15:30:00,33.1,33.1,33.02,33.05,85948.6875,31.2919,31.2919,31.2163,31.2447,85948.6875
2015-10-28 09:30:00,32.62,32.62,32.26,32.54,34522.5,31.4374,31.4374,31.0905,31.3603,34522.5
2015-10-28 10:00:00,32.56,32.56,32.25,32.31,46592.5,31.3796,31.3796,31.0808,31.1387,46592.5
2015-10-28 10:30:00,32.32,32.43,32.31,32.42,29077.5,31.1483,31.2543,31.1387,31.2447,29077.5
2015-10-28 11:00:00,32.4,32.44,32.22,32.24,25450.0,31.2254,31.2639,31.0519,31.0712,25450.0
2015-10-28 11:30:00,32.24,32.26,32.17,32.21,32540.0,31.0712,31.0905,31.0037,31.0423,32540.0
2015-10-28 12:00:00,32.22,32.3,32.18,32.3,17642.5,31.0519,31.129,31.0134,31.129,17642.5
2015-10-28 12:30:00,32.28,32.36,32.28,32.36,7250.0,31.1097,31.1868,31.1097,31.1868,7250.0
2015-10-28 13:00:00,32.32,32.45,32.32,32.44,10105.0,31.1483,31.2736,31.1483,31.2639,10105.0
2015-10-28 13:30:00,32.44,32.5,32.42,32.49,8892.5,31.2639,31.3218,31.2447,31.3121,8892.5
2015-10-28 14:00:00,32.47,32.47,32.16,32.2,56747.5,31.2929,31.2929,30.9941,31.0327,56747.5
2015-10-28 14:30:00,32.24,32.24,32.13,32.17,31000.0,31.0712,31.0712,30.9652,31.0037,31000.0
2015-10-28 15:00:00,32.17,32.3,32.14,32.2,38110.0,31.0037,31.129,30.9748,31.0327,38110.0
2015-10-28 15:30:00,32.22,32.27,32.19,32.21,93492.5,31.0519,31.1001,31.023,31.0423,93492.5
2015-10-29 09:30:00,31.68,31.88,31.6,31.74,111355.0,30.5315,30.7243,30.4544,30.5893,111355.0
2015-10-29 10:00:00,31.69,31.82,31.68,31.7,77677.5,30.5411,30.6664,30.5315,30.5508,77677.5
2015-10-29 10:30:00,31.73,31.87,31.7,31.79,60230.0,30.5797,30.7146,30.5508,30.6375,60230.0
2015-10-29 11:00:00,31.78,31.85,31.5,31.52,61032.5,30.6279,30.6953,30.358,30.3773,61032.5
2015-10-29 11:30:00,31.53,31.57,31.38,31.4,78375.0,30.3869,30.4255,30.2424,30.2617,78375.0
2015-10-29 12:00:00,31.44,31.53,31.34,31.53,53965.0,30.3002,30.3869,30.2038,30.3869,53965.0
2015-10-29 12:30:00,31.52,31.7,31.51,31.59,22157.5,30.3773,30.5508,30.3677,30.4448,22157.5
2015-10-29 13:00:00,31.58,31.62,31.57,31.58,17922.5,30.4351,30.4737,30.4255,30.4351,17922.5
2015-10-29 13:30:00,31.56,31.6,31.47,31.55,30817.5,30.4159,30.4544,30.3291,30.4062,30817.5
2015-10-29 14:00:00,31.51,31.68,31.48,31.58,85120.0,30.3677,30.5315,30.3388,30.4351,85120.0
2015-10-29 14:30:00,31.56,31.6,31.45,31.5,94652.5,30.4159,30.4544,30.3098,30.358,94652.5
2015-10-29 15:00:00,31.51,31.56,31.49,31.52,46695.0,30.3677,30.4159,30.3484,30.3773,46695.0
2015-10-29 15:30:00,31.54,31.55,31.44,31.44,80547.5,30.3966,30.4062,30.3002,30.3002,80547.5
2015-10-30 09:30:00,31.58,31.64,31.39,31.48,57142.5,30.4351,30.493,30.252,30.3388,57142.5
2015-10-30 10:00:00,31.53,31.54,31.44,31.51,43447.5,30.3869,30.3966,30.3002,30.3677,43447.5
2015-10-30 10:30:00,31.52,31.56,31.48,31.52,46027.5,30.3773,30.4159,30.3388,30.3773,46027.5
2015-10-30 11:00:00,31.54,31.55,31.45,31.51,60240.0,30.3966,30.4062,30.3098,30.3677,60240.0
2015-10-30 11:30:00,31.53,31.54,31.48,31.5,82890.0,30.3869,30.3966,30.3388,30.358,82890.0
2015-10-30 12:00:00,31.5,31.53,31.46,31.46,55407.5,30.358,30.3869,30.3195,30.3195,55407.5
2015-10-30 12:30:00,31.46,31.54,31.46,31.47,72972.5,30.3195,30.3966,30.3195,30.3291,72972.5
2015-10-30 13:00:00,31.49,31.54,31.39,31.46,65570.0,30.3484,30.3966,30.252,30.3195,65570.0
2015-10-30 13:30:00,31.47,31.47,31.34,31.42,22000.0,30.3291,30.3291,30.2038,30.2809,22000.0
2015-10-30 14:00:00,31.44,31.46,31.31,31.36,22045.0,30.3002,30.3195,30.1749,30.2231,22045.0
2015-10-30 14:30:00,31.35,31.44,31.3,31.42,29777.5,30.2135,30.3002,30.1653,30.2809,29777.5
2015-10-30 15:00:00,31.41,31.41,31.3,31.32,44272.5,30.2713,30.2713,30.1653,30.1846,44272.5
2015-10-30 15:30:00,31.32,31.38,31.24,31.28,81975.0,30.1846,30.2424,30.1075,30.146,81975.0
2015-11-02 09:30:00,32.6,33.08,32.38,32.42,241165.0,31.4181,31.8807,31.2061,31.2447,241165.0
2015-11-02 10:00:00,32.44,32.44,32.3,32.43,190775.0,31.2639,31.2639,31.129,31.2543,190775.0
2015-11-02 10:30:00,32.43,32.43,32.29,32.32,188192.5,31.2543,31.2543,31.1194,31.1483,188192.5
2015-11-02 11:00:00,32.33,32.48,32.33,32.37,337865.0,31.1579,31.3025,31.1579,31.1965,337865.0
2015-11-02 11:30:00,32.37,32.37,32.09,32.25,148862.5,31.1965,31.1965,30.9266,31.0808,148862.5
2015-11-02 12:00:00,32.27,32.29,32.2,32.26,48097.5,31.1001,31.1194,31.0327,31.0905,48097.5
2015-11-02 12:30:00,32.26,32.36,32.24,32.26,100380.0,31.0905,31.1868,31.0712,31.0905,100380.0
2015-11-02 13:00:00,32.24,32.33,32.22,32.24,66660.0,31.0712,31.1579,31.0519,31.0712,66660.0
2015-11-02 13:30:00,32.26,32.28,32.24,32.28,53895.0,31.0905,31.1097,31.0712,31.1097,53895.0
2015-11-02 14:00:00,32.28,32.28,32.2,32.24,112337.5,31.1097,31.1097,31.0327,31.0712,112337.5
2015-11-02 14:30:00,32.24,32.27,32.19,32.24,135162.5,31.0712,31.1001,31.023,31.0712,135162.5
2015-11-02 15:00:00,32.24,32.29,32.18,32.29,63827.5,31.0712,31.1194,31.0134,31.1194,63827.5
2015-11-02 15:30:00,32.3,32.3,32.17,32.2,142712.5,31.129,31.129,31.0037,31.0327,142712.5
2015-11-03 09:30:00,32.91,33.21,32.89,33.21,334260.0,31.7169,32.006,31.6976,32.006,334260.0
2015-11-03 10:00:00,33.21,33.29,33.0,33.16,304955.0,32.006,32.0831,31.8036,31.9578,304955.0
2015-11-03 10:30:00,33.18,33.3,33.12,33.2,196730.0,31.9771,32.0928,31.9193,31.9964,196730.0
2015-11-03 11:00:00,33.2,33.42,33.19,33.4,265667.5,31.9964,32.2084,31.9868,32.1891,265667.5
2015-11-03 11:30:00,33.38,33.48,33.28,33.48,76632.5,32.1699,32.2662,32.0735,32.2662,76632.5
2015-11-03 12:00:00,33.48,33.9,33.48,33.66,199867.5,32.2662,32.671,32.2662,32.4397,199867.5
2015-11-03 12:30:00,33.68,33.7,33.48,33.53,300370.0,32.459,32.4783,32.2662,32.3144,300370.0
2015-11-03 13:00:00,33.51,33.52,33.27,33.36,89415.0,32.2952,32.3048,32.0639,32.1506,89415.0
2015-11-03 13:30:00,33.38,33.47,33.3,33.32,49745.0,32.1699,32.2566,32.0928,32.112,49745.0
2015-11-03 14:00:00,33.35,33.45,33.2,33.34,248525.0,32.141,32.2373,31.9964,32.1313,248525.0
2015-11-03 14:30:00,33.37,33.37,33.24,33.3,169220.0,32.1602,32.1602,32.0349,32.0928,169220.0
2015-11-03 15:00:00,33.3,33.33,33.24,33.33,147710.0,32.0928,32.1217,32.0349,32.1217,147710.0
2015-11-03 15:30:00,33.33,33.4,33.26,33.39,214125.0,32.1217,32.1891,32.0542,32.1795,214125.0
2015-11-04 09:30:00,33.25,33.39,33.11,33.24,221585.0,32.0446,32.1795,31.9097,32.0349,221585.0
2015-11-04 10:00:00,33.26,33.33,33.17,33.31,101047.5,32.0542,32.1217,31.9675,32.1024,101047.5
2015-11-04 10:30:00,33.31,33.31,33.2,33.22,54245.0,32.1024,32.1024,31.9964,32.0157,54245.0
2015-11-04 11:00:00,33.23,33.46,33.23,33.46,41880.0,32.0253,32.247,32.0253,32.247,41880.0
2015-11-04 11:30:00,33.46,33.54,33.39,33.41,43770.0,32.247,32.3241,32.1795,32.1988,43770.0
2015-11-04 12:00:00,33.43,33.51,33.41,33.49,25412.5,32.2181,32.2952,32.1988,32.2759,25412.5
2015-11-04 12:30:00,33.49,33.54,33.46,33.52,18187.5,32.2759,32.3241,32.247,32.3048,18187.5
2015-11-04 13:00:00,33.51,33.59,33.47,33.55,56240.0,32.2952,32.3723,32.2566,32.3337,56240.0
2015-11-04 13:30:00,33.52,33.62,33.51,33.62,11750.0,32.3048,32.4012,32.2952,32.4012,11750.0
2015-11-04 14:00:00,33.6,33.68,33.59,33.66,27157.5,32.3819,32.459,32.3723,32.4397,27157.5
2015-11-04 14:30:00,33.68,33.72,33.66,33.71,19732.5,32.459,32.4975,32.4397,32.4879,19732.5
2015-11-04 15:00:00,33.71,33.71,33.58,33.58,28990.0,32.4879,32.4879,32.3626,32.3626,28990.0
2015-11-04 15:30:00,33.57,33.58,33.42,33.44,75557.5,32.353,32.3626,32.2084,32.2277,75557.5
2015-11-05 09:30:00,33.85,33.91,33.77,33.82,51360.0,32.6228,32.6807,32.5457,32.5939,51360.0
2015-11-05 10:00:00,33.81,33.84,33.7,33.74,67597.5,32.5843,32.6132,32.4783,32.5168,67597.5
2015-11-05 10:30:00,33.74,33.78,33.69,33.74,50667.5,32.5168,32.5554,32.4686,32.5168,50667.5
2015-11-05 11:00:00,33.74,33.82,33.66,33.8,43975.0,32.5168,32.5939,32.4397,32.5746,43975.0
2015-11-05 11:30:00,33.82,33.84,33.69,33.72,13075.0,32.5939,32.6132,32.4686,32.4975,13075.0
2015-11-05 12:00:00,33.73,33.75,33.69,33.74,22312.5,32.5072,32.5265,32.4686,32.5168,22312.5
2015-11-05 12:30:00,33.72,33.72,33.62,33.66,47050.0,32.4975,32.4975,32.4012,32.4397,47050.0
2015-11-05 13:00:00,33.69,33.74,33.46,33.54,35017.5,32.4686,32.5168,32.247,32.3241,35017.5
2015-11-05 13:30:00,33.53,33.68,33.5,33.61,19925.0,32.3144,32.459,32.2855,32.3915,19925.0
2015-11-05 14:00:00,33.63,33.71,33.63,33.71,33565.0,32.4108,32.4879,32.4108,32.4879,33565.0
2015-11-05 14:30:00,33.72,33.72,33.65,33.69,16157.5,32.4975,32.4975,32.4301,32.4686,16157.5
2015-11-05 15:00:00,33.67,33.74,33.64,33.65,43450.0,32.4494,32.5168,32.4204,32.4301,43450.0
2015-11-05 15:30:00,33.66,33.76,33.64,33.73,95742.5,32.4397,32.5361,32.4204,32.5072,95742.5
2015-11-06 09:30:00,34.02,34.22,34.02,34.09,112952.5,32.7867,32.9794,32.7867,32.8541,112952.5
2015-11-06 10:00:00,34.1,34.13,34.05,34.07,335632.5,32.8638,32.8927,32.8156,32.8349,335632.5
2015-11-06 10:30:00,34.07,34.07,33.78,33.79,304310.0,32.8349,32.8349,32.5554,32.565,304310.0
2015-11-06 11:00:00,33.77,33.82,33.54,33.66,207555.0,32.5457,32.5939,32.3241,32.4397,207555.0
2015-11-06 11:30:00,33.63,33.7,33.62,33.68,22027.5,32.4108,32.4783,32.4012,32.459,22027.5
2015-11-06 12:00:00,33.69,33.82,33.69,33.81,34525.0,32.4686,32.5939,32.4686,32.5843,34525.0
2015-11-06 12:30:00,33.8,33.84,33.71,33.71,13465.0,32.5746,32.6132,32.4879,32.4879,13465.0
2015-11-06 13:00:00,33.72,33.74,33.7,33.71,11680.0,32.4975,32.5168,32.4783,32.4879,11680.0
2015-11-06 13:30:00,33.71,33.77,33.7,33.74,9257.5,32.4879,32.5457,32.4783,32.5168,9257.5
2015-11-06 14:00:00,33.77,33.78,33.67,33.72,19787.5,32.5457,32.5554,32.4494,32.4975,19787.5
2015-11-06 14:30:00,33.73,33.75,33.67,33.68,11552.5,32.5072,32.5265,32.4494,32.459,11552.5
2015-11-06 15:00:00,33.71,33.74,33.69,33.73,15840.0,32.4879,32.5168,32.4686,32.5072,15840.0
2015-11-06 15:30:00,33.74,33.81,33.74,33.78,83685.0,32.5168,32.5843,32.5168,32.5554,83685.0
2015-11-09 09:30:00,33.26,33.35,33.08,33.08,145010.0,32.0542,32.141,31.8807,31.8807,145010.0
2015-11-09 10:00:00,33.09,33.15,33.0,33.01,134197.5,31.8904,31.9482,31.8036,31.8133,134197.5
2015-11-09 10:30:00,33.05,33.08,32.93,32.98,122225.0,31.8518,31.8807,31.7362,31.7844,122225.0
2015-11-09 11:00:00,32.98,33.0,32.92,32.99,26825.0,31.7844,31.8036,31.7265,31.794,26825.0
2015-11-09 11:30:00,32.98,33.02,32.93,32.98,15045.0,31.7844,31.8229,31.7362,31.7844,15045.0
2015-11-09 12:00:00,32.97,33.03,32.95,33.0,215925.0,31.7747,31.8326,31.7555,31.8036,215925.0
2015-11-09 12:30:00,33.0,33.05,32.98,32.98,21000.0,31.8036,31.8518,31.7844,31.7844,21000.0
2015-11-09 13:00:00,33.02,33.04,32.95,32.98,20922.5,31.8229,31.8422,31.7555,31.7844,20922.5
2015-11-09 13:30:00,33.0,33.04,32.95,33.0,88422.5,31.8036,31.8422,31.7555,31.8036,88422.5
2015-11-09 14:00:00,33.0,33.03,32.97,32.97,33205.0,31.8036,31.8326,31.7747,31.7747,33205.0
2015-11-09 14:30:00,32.98,33.0,32.95,32.99,27580.0,31.7844,31.8036,31.7555,31.794,27580.0
2015-11-09 15:00:00,32.98,33.0,32.95,32.98,50847.5,31.7844,31.8036,31.7555,31.7844,50847.5
2015-11-09 15:30:00,32.98,33.02,32.96,32.98,80717.5,31.7844,31.8229,31.7651,31.7844,80717.5
2015-11-10 09:30:00,32.77,32.89,32.69,32.83,80065.0,31.582,31.6976,31.5049,31.6398,80065.0
2015-11-10 10:00:00,32.84,32.84,32.77,32.84,44750.0,31.6494,31.6494,31.582,31.6494,44750.0
2015-11-10 10:30:00,32.82,32.88,32.8,32.85,53837.5,31.6302,31.688,31.6109,31.6591,53837.5
2015-11-10 11:00:00,32.86,32.89,32.76,32.8,63232.5,31.6687,31.6976,31.5723,31.6109,63232.5
2015-11-10 11:30:00,32.79,32.82,32.76,32.77,23362.5,31.6013,31.6302,31.5723,31.582,23362.5
2015-11-10 12:00:00,32.78,32.81,32.74,32.74,21945.0,31.5916,31.6205,31.5531,31.5531,21945.0
2015-11-10 12:30:00,32.74,32.82,32.72,32.8,25260.0,31.5531,31.6302,31.5338,31.6109,25260.0
2015-11-10 13:00:00,32.8,32.82,32.76,32.76,15000.0,31.6109,31.6302,31.5723,31.5723,15000.0
2015-11-10 13:30:00,32.76,32.78,32.71,32.74,19500.0,31.5723,31.5916,31.5242,31.5531,19500.0
2015-11-10 14:00:00,32.74,32.79,32.7,32.76,43157.5,31.5531,31.6013,31.5145,31.5723,43157.5
2015-11-10 14:30:00,32.74,32.8,32.72,32.73,37495.0,31.5531,31.6109,31.5338,31.5434,37495.0
2015-11-10 15:00:00,32.72,32.76,32.72,32.72,57565.0,31.5338,31.5723,31.5338,31.5338,57565.0
2015-11-10 15:30:00,32.7,32.76,32.63,32.68,178762.5,31.5145,31.5723,31.4471,31.4952,178762.5
2015-11-11 09:30:00,33.31,33.34,33.06,33.08,72967.5,32.1024,32.1313,31.8615,31.8807,72967.5
2015-11-11 10:00:00,33.06,33.06,32.84,33.01,38792.5,31.8615,31.8615,31.6494,31.8133,38792.5
2015-11-11 10:30:00,33.0,33.01,32.78,32.8,68450.0,31.8036,31.8133,31.5916,31.6109,68450.0
2015-11-11 11:00:00,32.8,32.82,32.74,32.8,34215.0,31.6109,31.6302,31.5531,31.6109,34215.0
2015-11-11 11:30:00,32.82,32.84,32.76,32.8,13745.0,31.6302,31.6494,31.5723,31.6109,13745.0
2015-11-11 12:00:00,32.8,32.84,32.78,32.81,39332.5,31.6109,31.6494,31.5916,31.6205,39332.5
2015-11-11 12:30:00,32.81,32.84,32.78,32.79,18500.0,31.6205,31.6494,31.5916,31.6013,18500.0
2015-11-11 13:00:00,32.8,32.81,32.66,32.68,17805.0,31.6109,31.6205,31.476,31.4952,17805.0
2015-11-11 13:30:00,32.64,32.7,32.64,32.69,5220.0,31.4567,31.5145,31.4567,31.5049,5220.0
2015-11-11 14:00:00,32.65,32.65,32.52,32.6,41172.5,31.4663,31.4663,31.341,31.4181,41172.5
2015-11-11 14:30:00,32.62,32.69,32.61,32.65,11690.0,31.4374,31.5049,31.4278,31.4663,11690.0
2015-11-11 15:00:00,32.64,32.67,32.63,32.64,10305.0,31.4567,31.4856,31.4471,31.4567,10305.0
2015-11-11 15:30:00,32.65,32.68,32.61,32.64,69827.5,31.4663,31.4952,31.4278,31.4567,69827.5
2015-11-12 09:30:00,32.8,32.88,32.61,32.69,89662.5,31.6109,31.688,31.4278,31.5049,89662.5
2015-11-12 10:00:00,32.69,32.76,32.61,32.67,65735.0,31.5049,31.5723,31.4278,31.4856,65735.0
2015-11-12 10:30:00,32.72,32.8,32.63,32.75,45877.5,31.5338,31.6109,31.4471,31.5627,45877.5
2015-11-12 11:00:00,32.75,32.75,32.65,32.66,17810.0,31.5627,31.5627,31.4663,31.476,17810.0
2015-11-12 11:30:00,32.66,32.69,32.63,32.65,19937.5,31.476,31.5049,31.4471,31.4663,19937.5
2015-11-12 12:00:00,32.65,32.65,32.52,32.52,5250.0,31.4663,31.4663,31.341,31.341,5250.0
2015-11-12 12:30:00,32.54,32.57,32.46,32.55,8312.5,31.3603,31.3892,31.2832,31.37,8312.5
2015-11-12 13:00:00,32.54,32.59,32.5,32.54,7877.5,31.3603,31.4085,31.3218,31.3603,7877.5
2015-11-12 13:30:00,32.52,32.52,32.43,32.46,6750.0,31.341,31.341,31.2543,31.2832,6750.0
2015-11-12 14:00:00,32.48,32.5,32.44,32.48,5582.5,31.3025,31.3218,31.2639,31.3025,5582.5
2015-11-12 14:30:00,32.48,32.48,32.43,32.46,19392.5,31.3025,31.3025,31.2543,31.2832,19392.5
2015-11-12 15:00:00,32.46,32.5,32.44,32.49,22580.0,31.2832,31.3218,31.2639,31.3121,22580.0
2015-11-12 15:30:00,32.48,32.51,32.41,32.46,85342.5,31.3025,31.3314,31.235,31.2832,85342.5
2015-11-13 09:30:00,32.43,32.61,32.24,32.28,60637.5,31.2543,31.4278,31.0712,31.1097,60637.5
2015-11-13 10:00:00,32.26,32.31,32.16,32.2,30432.5,31.0905,31.1387,30.9941,31.0327,30432.5
2015-11-13 10:30:00,32.18,32.3,32.17,32.2,34077.5,31.0134,31.129,31.0037,31.0327,34077.5
2015-11-13 11:00:00,32.19,32.29,32.19,32.21,30032.5,31.023,31.1194,31.023,31.0423,30032.5
2015-11-13 11:30:00,32.24,32.26,32.13,32.22,18840.0,31.0712,31.0905,30.9652,31.0519,18840.0
2015-11-13 12:00:00,32.22,32.24,32.19,32.19,16097.5,31.0519,31.0712,31.023,31.023,16097.5
2015-11-13 12:30:00,32.18,32.19,32.14,32.19,6500.0,31.0134,31.023,30.9748,31.023,6500.0
2015-11-13 13:00:00,32.2,32.24,32.18,32.23,10657.5,31.0327,31.0712,31.0134,31.0616,10657.5
2015-11-13 13:30:00,32.21,32.25,32.17,32.2,9875.0,31.0423,31.0808,31.0037,31.0327,9875.0
2015-11-13 14:00:00,32.19,32.19,32.05,32.06,15552.5,31.023,31.023,30.8881,30.8977,15552.5
2015-11-13 14:30:00,32.04,32.15,32.0,32.01,18070.0,30.8785,30.9845,30.8399,30.8495,18070.0
2015-11-13 15:00:00,32.04,32.11,31.96,32.05,35417.5,30.8785,30.9459,30.8014,30.8881,35417.5
2015-11-13 15:30:00,32.04,32.18,32.04,32.17,44265.0,30.8785,31.0134,30.8785,31.0037,44265.0
2015-11-16 09:30:00,31.94,32.0,31.66,31.96,68550.0,30.7821,30.8399,30.5122,30.8014,68550.0
2015-11-16 10:00:00,31.96,31.97,31.81,31.83,12750.0,30.8014,30.811,30.6568,30.6761,12750.0
2015-11-16 10:30:00,31.85,31.87,31.69,31.71,18752.5,30.6953,30.7146,30.5411,30.5604,18752.5
2015-11-16 11:00:00,31.74,31.82,31.7,31.72,64420.0,30.5893,30.6664,30.5508,30.5701,64420.0
2015-11-16 11:30:00,31.72,31.8,31.64,31.77,31280.0,30.5701,30.6472,30.493,30.6182,31280.0
2015-11-16 12:00:00,31.8,32.0,31.8,31.94,24000.0,30.6472,30.8399,30.6472,30.7821,24000.0
2015-11-16 12:30:00,31.94,32.02,31.89,32.02,30785.0,30.7821,30.8592,30.7339,30.8592,30785.0
2015-11-16 13:00:00,32.02,32.08,32.0,32.03,8972.5,30.8592,30.917,30.8399,30.8688,8972.5
2015-11-16 13:30:00,32.05,32.08,31.99,32.04,38737.5,30.8881,30.917,30.8303,30.8785,38737.5
2015-11-16 14:00:00,32.06,32.12,32.0,32.08,35475.0,30.8977,30.9556,30.8399,30.917,35475.0
2015-11-16 14:30:00,32.08,32.13,32.02,32.13,32400.0,30.917,30.9652,30.8592,30.9652,32400.0
2015-11-16 15:00:00,32.12,32.15,32.08,32.08,30577.5,30.9556,30.9845,30.917,30.917,30577.5
2015-11-16 15:30:00,32.09,32.1,31.96,31.99,63995.0,30.9266,30.9363,30.8014,30.8303,63995.0
2015-11-17 09:30:00,32.22,32.46,32.22,32.42,61590.0,31.0519,31.2832,31.0519,31.2447,61590.0
2015-11-17 10:00:00,32.39,32.46,32.39,32.42,45855.0,31.2158,31.2832,31.2158,31.2447,45855.0
2015-11-17 10:30:00,32.44,32.45,32.38,32.4,144912.5,31.2639,31.2736,31.2061,31.2254,144912.5
2015-11-17 11:00:00,32.41,32.41,32.31,32.36,127495.0,31.235,31.235,31.1387,31.1868,127495.0
2015-11-17 11:30:00,32.36,32.38,32.3,32.36,127890.0,31.1868,31.2061,31.129,31.1868,127890.0
2015-11-17 12:00:00,32.37,32.38,32.31,32.33,122312.5,31.1965,31.2061,31.1387,31.1579,122312.5
2015-11-17 12:30:00,32.34,32.39,32.31,32.34,56257.5,31.1676,31.2158,31.1387,31.1676,56257.5
2015-11-17 13:00:00,32.35,32.36,32.24,32.26,120130.0,31.1772,31.1868,31.0712,31.0905,120130.0
2015-11-17 13:30:00,32.23,32.33,32.23,32.32,40872.5,31.0616,31.1579,31.0616,31.1483,40872.5
2015-11-17 14:00:00,32.32,32.32,32.23,32.26,51860.0,31.1483,31.1483,31.0616,31.0905,51860.0
2015-11-17 14:30:00,32.25,32.26,31.98,32.16,13567.5,31.0808,31.0905,30.8206,30.9941,13567.5
2015-11-17 15:00:00,32.16,32.17,32.04,32.08,18050.0,30.9941,31.0037,30.8785,30.917,18050.0
2015-11-17 15:30:00,32.09,32.13,32.02,32.1,54152.5,30.9266,30.9652,30.8592,30.9363,54152.5
2015-11-18 09:30:00,32.27,32.45,31.88,31.89,160765.0,31.1001,31.2736,30.7243,30.7339,160765.0
2015-11-18 10:00:00,31.89,32.06,31.81,32.0,71425.0,30.7339,30.8977,30.6568,30.8399,71425.0
2015-11-18 10:30:00,32.01,32.09,31.89,31.91,109600.0,30.8495,30.9266,30.7339,30.7532,109600.0
2015-11-18 11:00:00,31.95,32.15,31.89,32.11,72777.5,30.7917,30.9845,30.7339,30.9459,72777.5
2015-11-18 11:30:00,32.11,32.35,32.11,32.34,26970.0,30.9459,31.1772,30.9459,31.1676,26970.0
2015-11-18 12:00:00,32.35,32.38,32.21,32.21,95015.0,31.1772,31.2061,31.0423,31.0423,95015.0
2015-11-18 12:30:00,32.23,32.24,32.12,32.15,25525.0,31.0616,31.0712,30.9556,30.9845,25525.0
2015-11-18 13:00:00,32.17,32.2,32.02,32.1,35750.0,31.0037,31.0327,30.8592,30.9363,35750.0
2015-11-18 13:30:00,32.12,32.16,32.04,32.15,46220.0,30.9556,30.9941,30.8785,30.9845,46220.0
2015-11-18 14:00:00,32.13,32.17,32.04,32.07,30400.0,30.9652,31.0037,30.8785,30.9074,30400.0
2015-11-18 14:30:00,32.07,32.18,32.06,32.18,10530.0,30.9074,31.0134,30.8977,31.0134,10530.0
2015-11-18 15:00:00,32.19,32.2,32.09,32.14,28530.0,31.023,31.0327,30.9266,30.9748,28530.0
2015-11-18 15:30:00,32.12,32.16,32.1,32.1,164747.5,30.9556,30.9941,30.9363,30.9363,164747.5
2015-11-19 09:30:00,32.26,32.37,32.08,32.24,50345.0,31.0905,31.1965,30.917,31.0712,50345.0
2015-11-19 10:00:00,32.26,32.3,32.22,32.26,134577.5,31.0905,31.129,31.0519,31.0905,134577.5
2015-11-19 10:30:00,32.26,32.35,32.22,32.28,116630.0,31.0905,31.1772,31.0519,31.1097,116630.0
2015-11-19 11:00:00,32.28,32.44,32.28,32.4,124595.0,31.1097,31.2639,31.1097,31.2254,124595.0
2015-11-19 11:30:00,32.4,32.4,32.24,32.34,175750.0,31.2254,31.2254,31.0712,31.1676,175750.0
2015-11-19 12:00:00,32.32,32.36,32.22,32.24,23580.0,31.1483,31.1868,31.0519,31.0712,23580.0
2015-11-19 12:30:00,32.26,32.3,32.17,32.29,53632.5,31.0905,31.129,31.0037,31.1194,53632.5
2015-11-19 13:00:00,32.3,32.31,32.26,32.29,54265.0,31.129,31.1387,31.0905,31.1194,54265.0
2015-11-19 13:30:00,32.28,32.3,32.19,32.24,65497.5,31.1097,31.129,31.023,31.0712,65497.5
2015-11-19 14:00:00,32.24,32.28,32.16,32.16,38440.0,31.0712,31.1097,30.9941,30.9941,38440.0
2015-11-19 14:30:00,32.19,32.24,32.17,32.19,60140.0,31.023,31.0712,31.0037,31.023,60140.0
2015-11-19 15:00:00,32.19,32.21,32.17,32.18,51722.5,31.023,31.0423,31.0037,31.0134,51722.5
2015-11-19 15:30:00,32.18,32.2,32.12,32.16,154170.0,31.0134,31.0327,30.9556,30.9941,154170.0
2015-11-20 09:30:00,32.28,32.29,32.04,32.06,155297.5,31.1097,31.1194,30.8785,30.8977,155297.5
2015-11-20 10:00:00,32.12,32.26,32.11,32.22,74857.5,30.9556,31.0905,30.9459,31.0519,74857.5
2015-11-20 10:30:00,32.22,32.26,32.17,32.19,94030.0,31.0519,31.0905,31.0037,31.023,94030.0
2015-11-20 11:00:00,32.19,32.22,32.14,32.19,55165.0,31.023,31.0519,30.9748,31.023,55165.0
2015-11-20 11:30:00,32.18,32.24,32.18,32.22,43367.5,31.0134,31.0712,31.0134,31.0519,43367.5
2015-11-20 12:00:00,32.23,32.23,32.18,32.18,49037.5,31.0616,31.0616,31.0134,31.0134,49037.5
2015-11-20 12:30:00,32.19,32.21,32.17,32.18,12870.0,31.023,31.0423,31.0037,31.0134,12870.0
2015-11-20 13:00:00,32.19,32.2,32.16,32.18,18417.5,31.023,31.0327,30.9941,31.0134,18417.5
2015-11-20 13:30:00,32.19,32.21,32.16,32.16,19922.5,31.023,31.0423,30.9941,30.9941,19922.5
2015-11-20 14:00:00,32.18,32.24,32.16,32.2,54582.5,31.0134,31.0712,30.9941,31.0327,54582.5
2015-11-20 14:30:00,32.2,32.21,32.18,32.2,57590.0,31.0327,31.0423,31.0134,31.0327,57590.0
2015-11-20 15:00:00,32.21,32.3,32.19,32.25,57230.0,31.0423,31.129,31.023,31.0808,57230.0
2015-11-20 15:30:00,32.25,32.25,32.16,32.2,129582.5,31.0808,31.0808,30.9941,31.0327,129582.5
2015-11-23 09:30:00,31.88,32.0,31.81,31.96,59955.0,30.7243,30.8399,30.6568,30.8014,59955.0
2015-11-23 10:00:00,31.96,31.99,31.86,31.86,35190.0,30.8014,30.8303,30.705,30.705,35190.0
2015-11-23 10:30:00,31.86,31.91,31.84,31.86,38922.5,30.705,30.7532,30.6857,30.705,38922.5
2015-11-23 11:00:00,31.86,31.87,31.8,31.81,28175.0,30.705,30.7146,30.6472,30.6568,28175.0
2015-11-23 11:30:00,31.85,31.92,31.84,31.89,25330.0,30.6953,30.7628,30.6857,30.7339,25330.0
2015-11-23 12:00:00,31.89,31.93,31.81,31.87,17977.5,30.7339,30.7724,30.6568,30.7146,17977.5
2015-11-23 12:30:00,31.87,31.93,31.86,31.88,13742.5,30.7146,30.7724,30.705,30.7243,13742.5
2015-11-23 13:00:00,31.86,31.87,31.79,31.82,8000.0,30.705,30.7146,30.6375,30.6664,8000.0
2015-11-23 13:30:00,31.8,31.89,31.8,31.86,15830.0,30.6472,30.7339,30.6472,30.705,15830.0
2015-11-23 14:00:00,31.88,31.88,31.76,31.78,18307.5,30.7243,30.7243,30.6086,30.6279,18307.5
2015-11-23 14:30:00,31.79,31.82,31.76,31.8,16297.5,30.6375,30.6664,30.6086,30.6472,16297.5
2015-11-23 15:00:00,31.8,31.82,31.77,31.8,42040.0,30.6472,30.6664,30.6182,30.6472,42040.0
2015-11-23 15:30:00,31.8,31.88,31.78,31.87,83895.0,30.6472,30.7243,30.6279,30.7146,83895.0
2015-11-24 09:30:00,31.06,31.06,30.76,30.92,182362.5,29.934,29.934,29.6449,29.7991,182362.5
2015-11-24 10:00:00,30.94,30.99,30.79,30.81,160422.5,29.8183,29.8665,29.6738,29.693,160422.5
2015-11-24 10:30:00,30.8,30.81,30.59,30.72,98145.0,29.6834,29.693,29.481,29.6063,98145.0
2015-11-24 11:00:00,30.7,30.85,30.7,30.82,80227.5,29.587,29.7316,29.587,29.7027,80227.5
2015-11-24 11:30:00,30.83,31.04,30.82,31.0,64190.0,29.7123,29.9147,29.7027,29.8762,64190.0
2015-11-24 12:00:00,31.02,31.02,30.79,30.8,35800.0,29.8954,29.8954,29.6738,29.6834,35800.0
2015-11-24 12:30:00,30.79,30.9,30.74,30.9,40525.0,29.6738,29.7798,29.6256,29.7798,40525.0
2015-11-24 13:00:00,30.89,31.05,30.88,31.04,27905.0,29.7701,29.9243,29.7605,29.9147,27905.0
2015-11-24 13:30:00,31.03,31.07,30.94,31.04,72150.0,29.9051,29.9436,29.8183,29.9147,72150.0
2015-11-24 14:00:00,31.02,31.07,30.99,31.01,86007.5,29.8954,29.9436,29.8665,29.8858,86007.5
2015-11-24 14:30:00,31.01,31.24,31.0,31.15,123877.5,29.8858,30.1075,29.8762,30.0207,123877.5
2015-11-24 15:00:00,31.15,31.23,31.12,31.14,104830.0,30.0207,30.0978,29.9918,30.0111,104830.0
2015-11-24 15:30:00,31.16,31.17,31.06,31.14,271555.0,30.0304,30.04,29.934,30.0111,271555.0
2015-11-25 09:30:00,31.2,31.25,31.0,31.1,110612.5,30.0689,30.1171,29.8762,29.9725,110612.5
2015-11-25 10:00:00,31.09,31.2,31.06,31.09,93657.5,29.9629,30.0689,29.934,29.9629,93657.5
2015-11-25 10:30:00,31.1,31.19,31.06,31.13,62222.5,29.9725,30.0593,29.934,30.0014,62222.5
2015-11-25 11:00:00,31.13,31.14,31.04,31.08,105160.0,30.0014,30.0111,29.9147,29.9533,105160.0
2015-11-25 11:30:00,31.08,31.15,30.93,31.05,175427.5,29.9533,30.0207,29.8087,29.9243,175427.5
2015-11-25 12:00:00,31.02,31.03,30.93,30.95,21670.0,29.8954,29.9051,29.8087,29.828,21670.0
2015-11-25 12:30:00,30.95,30.97,30.88,30.88,31787.5,29.828,29.8472,29.7605,29.7605,31787.5
2015-11-25 13:00:00,30.88,30.96,30.87,30.92,31250.0,29.7605,29.8376,29.7509,29.7991,31250.0
2015-11-25 13:30:00,30.92,30.93,30.86,30.88,28950.0,29.7991,29.8087,29.7412,29.7605,28950.0
2015-11-25 14:00:00,30.88,30.95,30.86,30.87,75207.5,29.7605,29.828,29.7412,29.7509,75207.5
2015-11-25 14:30:00,30.87,30.9,30.82,30.83,83935.0,29.7509,29.7798,29.7027,29.7123,83935.0
2015-11-25 15:00:00,30.83,30.89,30.83,30.88,133927.5,29.7123,29.7701,29.7123,29.7605,133927.5
2015-11-25 15:30:00,30.88,30.88,30.8,30.81,165207.5,29.7605,29.7605,29.6834,29.693,165207.5
2015-11-27 09:30:00,31.29,31.5,31.03,31.09,106937.5,30.1556,30.358,29.9051,29.9629,106937.5
2015-11-27 10:00:00,31.1,31.19,31.02,31.09,117057.5,29.9725,30.0593,29.8954,29.9629,117057.5
2015-11-27 10:30:00,31.1,31.18,31.07,31.13,133255.0,29.9725,30.0496,29.9436,30.0014,133255.0
2015-11-27 11:00:00,31.14,31.14,31.04,31.07,171890.0,30.0111,30.0111,29.9147,29.9436,171890.0
2015-11-27 11:30:00,31.08,31.09,31.02,31.02,39385.0,29.9533,29.9629,29.8954,29.8954,39385.0
2015-11-27 12:00:00,31.04,31.07,31.01,31.03,56722.5,29.9147,29.9436,29.8858,29.9051,56722.5
2015-11-27 12:30:00,31.04,31.08,31.0,31.0,103170.0,29.9147,29.9533,29.8762,29.8762,103170.0
2015-11-30 09:30:00,31.29,31.37,31.03,31.16,130052.5,30.1556,30.2327,29.9051,30.0304,130052.5
2015-11-30 10:00:00,31.16,31.17,30.99,31.06,29002.5,30.0304,30.04,29.8665,29.934,29002.5
2015-11-30 10:30:00,31.07,31.07,30.98,31.01,70855.0,29.9436,29.9436,29.8569,29.8858,70855.0
2015-11-30 11:00:00,31.0,31.05,30.97,31.0,158405.0,29.8762,29.9243,29.8472,29.8762,158405.0
2015-11-30 11:30:00,31.0,31.0,30.86,30.9,39587.5,29.8762,29.8762,29.7412,29.7798,39587.5
2015-11-30 12:00:00,30.9,30.97,30.79,30.79,60627.5,29.7798,29.8472,29.6738,29.6738,60627.5
2015-11-30 12:30:00,30.8,30.8,30.74,30.78,11410.0,29.6834,29.6834,29.6256,29.6641,11410.0
2015-11-30 13:00:00,30.75,30.84,30.75,30.81,36360.0,29.6352,29.722,29.6352,29.693,36360.0
2015-11-30 13:30:00,30.82,30.84,30.78,30.81,22002.5,29.7027,29.722,29.6641,29.693,22002.5
2015-11-30 14:00:00,30.8,30.83,30.75,30.75,42120.0,29.6834,29.7123,29.6352,29.6352,42120.0
2015-11-30 14:30:00,30.75,30.8,30.74,30.78,35722.5,29.6352,29.6834,29.6256,29.6641,35722.5
2015-11-30 15:00:00,30.77,30.86,30.75,30.83,68065.0,29.6545,29.7412,29.6352,29.7123,68065.0
2015-11-30 15:30:00,30.83,30.83,30.73,30.76,131397.5,29.7123,29.7123,29.6159,29.6449,131397.5
2015-12-01 09:30:00,30.88,31.14,30.87,30.96,143312.5,29.7605,30.0111,29.7509,29.8376,143312.5
2015-12-01 10:00:00,30.96,31.0,30.84,30.87,75227.5,29.8376,29.8762,29.722,29.7509,75227.5
2015-12-01 10:30:00,30.87,30.92,30.84,30.9,111757.5,29.7509,29.7991,29.722,29.7798,111757.5
2015-12-01 11:00:00,30.88,30.92,30.84,30.85,147790.0,29.7605,29.7991,29.722,29.7316,147790.0
2015-12-01 11:30:00,30.87,30.87,30.76,30.78,38430.0,29.7509,29.7509,29.6449,29.6641,38430.0
2015-12-01 12:00:00,30.78,30.81,30.76,30.77,33442.5,29.6641,29.693,29.6449,29.6545,33442.5
2015-12-01 12:30:00,30.77,30.8,30.77,30.79,22180.0,29.6545,29.6834,29.6545,29.6738,22180.0
2015-12-01 13:00:00,30.8,30.8,30.77,30.8,19710.0,29.6834,29.6834,29.6545,29.6834,19710.0
2015-12-01 13:30:00,30.8,30.8,30.76,30.8,19250.0,29.6834,29.6834,29.6449,29.6834,19250.0
2015-12-01 14:00:00,30.8,30.8,30.76,30.8,41807.5,29.6834,29.6834,29.6449,29.6834,41807.5
2015-12-01 14:30:00,30.8,30.8,30.76,30.79,61422.5,29.6834,29.6834,29.6449,29.6738,61422.5
2015-12-01 15:00:00,30.78,30.8,30.75,30.78,108547.5,29.6641,29.6834,29.6352,29.6641,108547.5
2015-12-01 15:30:00,30.78,30.81,30.77,30.81,179192.5,29.6641,29.693,29.6545,29.693,179192.5
2015-12-02 09:30:00,31.2,31.58,31.17,31.54,79817.5,30.0689,30.4351,30.04,30.3966,79817.5
2015-12-02 10:00:00,31.53,31.63,31.5,31.55,99022.5,30.3869,30.4833,30.358,30.4062,99022.5
2015-12-02 10:30:00,31.58,31.6,31.56,31.6,66017.5,30.4351,30.4544,30.4159,30.4544,66017.5
2015-12-02 11:00:00,31.59,31.66,31.56,31.59,156357.5,30.4448,30.5122,30.4159,30.4448,156357.5
2015-12-02 11:30:00,31.59,31.6,31.5,31.5,28440.0,30.4448,30.4544,30.358,30.358,28440.0
2015-12-02 12:00:00,31.5,31.55,31.32,31.38,30427.5,30.358,30.4062,30.1846,30.2424,30427.5
2015-12-02 12:30:00,31.39,31.45,31.26,31.33,48650.0,30.252,30.3098,30.1267,30.1942,48650.0
2015-12-02 13:00:00,31.33,31.41,31.33,31.4,49270.0,30.1942,30.2713,30.1942,30.2617,49270.0
2015-12-02 13:30:00,31.4,31.41,31.28,31.31,57455.0,30.2617,30.2713,30.146,30.1749,57455.0
2015-12-02 14:00:00,31.32,31.35,31.28,31.31,44945.0,30.1846,30.2135,30.146,30.1749,44945.0
2015-12-02 14:30:00,31.3,31.33,31.16,31.26,38497.5,30.1653,30.1942,30.0304,30.1267,38497.5
2015-12-02 15:00:00,31.26,31.34,31.2,31.27,50322.5,30.1267,30.2038,30.0689,30.1364,50322.5
2015-12-02 15:30:00,31.29,31.34,31.19,31.2,149017.5,30.1556,30.2038,30.0593,30.0689,149017.5
2015-12-03 09:30:00,31.9,32.2,31.5,31.82,282245.0,30.7435,31.0327,30.358,30.6664,282245.0
2015-12-03 10:00:00,31.8,31.86,31.58,31.66,137850.0,30.6472,30.705,30.4351,30.5122,137850.0
2015-12-03 10:30:00,31.66,31.76,31.6,31.65,47282.5,30.5122,30.6086,30.4544,30.5026,47282.5
2015-12-03 11:00:00,31.68,31.84,31.65,31.82,85920.0,30.5315,30.6857,30.5026,30.6664,85920.0
2015-12-03 11:30:00,31.83,31.83,31.53,31.56,42792.5,30.6761,30.6761,30.3869,30.4159,42792.5
2015-12-03 12:00:00,31.54,31.58,31.39,31.41,32140.0,30.3966,30.4351,30.252,30.2713,32140.0
2015-12-03 12:30:00,31.44,31.56,31.44,31.44,36065.0,30.3002,30.4159,30.3002,30.3002,36065.0
2015-12-03 13:00:00,31.43,31.49,31.37,31.49,18922.5,30.2906,30.3484,30.2327,30.3484,18922.5
2015-12-03 13:30:00,31.45,31.45,31.33,31.37,15502.5,30.3098,30.3098,30.1942,30.2327,15502.5
2015-12-03 14:00:00,31.4,31.46,31.34,31.46,47757.5,30.2617,30.3195,30.2038,30.3195,47757.5
2015-12-03 14:30:00,31.45,31.46,31.39,31.46,33527.5,30.3098,30.3195,30.252,30.3195,33527.5
2015-12-03 15:00:00,31.48,31.52,31.43,31.5,54437.5,30.3388,30.3773,30.2906,30.358,54437.5
2015-12-03 15:30:00,31.5,31.61,31.4,31.46,144162.5,30.358,30.464,30.2617,30.3195,144162.5
2015-12-04 09:30:00,31.85,32.1,31.82,32.02,372375.0,30.6953,30.9363,30.6664,30.8592,372375.0
2015-12-04 10:00:00,32.05,32.12,31.98,31.99,301555.0,30.8881,30.9556,30.8206,30.8303,301555.0
2015-12-04 10:30:00,31.99,32.19,31.99,32.13,141025.0,30.8303,31.023,30.8303,30.9652,141025.0
2015-12-04 11:00:00,32.12,32.23,32.05,32.16,451257.5,30.9556,31.0616,30.8881,30.9941,451257.5
2015-12-04 11:30:00,32.17,32.38,32.15,32.32,86200.0,31.0037,31.2061,30.9845,31.1483,86200.0
2015-12-04 12:00:00,32.32,32.37,32.3,32.32,11587.5,31.1483,31.1965,31.129,31.1483,11587.5
2015-12-04 12:30:00,32.33,32.38,32.3,32.35,28072.5,31.1579,31.2061,31.129,31.1772,28072.5
2015-12-04 13:00:00,32.34,32.34,32.23,32.28,61772.5,31.1676,31.1676,31.0616,31.1097,61772.5
2015-12-04 13:30:00,32.27,32.38,32.27,32.38,34362.5,31.1001,31.2061,31.1001,31.2061,34362.5
2015-12-04 14:00:00,32.37,32.43,32.3,32.3,30405.0,31.1965,31.2543,31.129,31.129,30405.0
2015-12-04 14:30:00,32.3,32.36,32.29,32.34,28320.0,31.129,31.1868,31.1194,31.1676,28320.0
2015-12-04 15:00:00,32.34,32.4,32.28,32.4,41547.5,31.1676,31.2254,31.1097,31.2254,41547.5
2015-12-04 15:30:00,32.39,32.42,32.32,32.4,131312.5,31.2158,31.2447,31.1483,31.2254,131312.5
2015-12-07 09:30:00,32.43,32.91,32.43,32.84,136250.0,31.2543,31.7169,31.2543,31.6494,136250.0
2015-12-07 10:00:00,32.84,32.99,32.78,32.96,57047.5,31.6494,31.794,31.5916,31.7651,57047.5
2015-12-07 10:30:00,32.98,33.04,32.91,33.0,49845.0,31.7844,31.8422,31.7169,31.8036,49845.0
2015-12-07 11:00:00,32.99,33.02,32.9,32.94,58322.5,31.794,31.8229,31.7073,31.7458,58322.5
2015-12-07 11:30:00,32.92,32.96,32.8,32.82,107382.5,31.7265,31.7651,31.6109,31.6302,107382.5
2015-12-07 12:00:00,32.8,32.86,32.79,32.81,35612.5,31.6109,31.6687,31.6013,31.6205,35612.5
2015-12-07 12:30:00,32.81,32.83,32.78,32.8,50730.0,31.6205,31.6398,31.5916,31.6109,50730.0
2015-12-07 13:00:00,32.8,32.95,32.79,32.86,39935.0,31.6109,31.7555,31.6013,31.6687,39935.0
2015-12-07 13:30:00,32.85,32.9,32.76,32.82,29295.0,31.6591,31.7073,31.5723,31.6302,29295.0
2015-12-07 14:00:00,32.84,32.96,32.83,32.9,34052.5,31.6494,31.7651,31.6398,31.7073,34052.5
2015-12-07 14:30:00,32.9,32.9,32.8,32.82,99795.0,31.7073,31.7073,31.6109,31.6302,99795.0
2015-12-07 15:00:00,32.8,32.89,32.8,32.82,46872.5,31.6109,31.6976,31.6109,31.6302,46872.5
2015-12-07 15:30:00,32.82,32.95,32.8,32.9,138355.0,31.6302,31.7555,31.6109,31.7073,138355.0
2015-12-08 09:30:00,32.74,32.9,32.74,32.88,144447.5,31.5531,31.7073,31.5531,31.688,144447.5
2015-12-08 10:00:00,32.84,32.89,32.61,32.66,123917.5,31.6494,31.6976,31.4278,31.476,123917.5
2015-12-08 10:30:00,32.65,32.88,32.61,32.88,84047.5,31.4663,31.688,31.4278,31.688,84047.5
2015-12-08 11:00:00,32.87,32.95,32.84,32.93,113720.0,31.6784,31.7555,31.6494,31.7362,113720.0
2015-12-08 11:30:00,32.92,32.97,32.87,32.9,64127.5,31.7265,31.7747,31.6784,31.7073,64127.5
2015-12-08 12:00:00,32.94,33.08,32.94,33.03,82447.5,31.7458,31.8807,31.7458,31.8326,82447.5
2015-12-08 12:30:00,32.99,33.03,32.88,32.95,84082.5,31.794,31.8326,31.688,31.7555,84082.5
2015-12-08 13:00:00,32.98,33.0,32.86,32.94,29060.0,31.7844,31.8036,31.6687,31.7458,29060.0
2015-12-08 13:30:00,32.92,32.94,32.76,32.78,24102.5,31.7265,31.7458,31.5723,31.5916,24102.5
2015-12-08 14:00:00,32.78,32.94,32.78,32.92,54290.0,31.5916,31.7458,31.5916,31.7265,54290.0
2015-12-08 14:30:00,32.9,33.0,32.9,32.95,41395.0,31.7073,31.8036,31.7073,31.7555,41395.0
2015-12-08 15:00:00,32.94,32.98,32.92,32.95,75030.0,31.7458,31.7844,31.7265,31.7555,75030.0
2015-12-08 15:30:00,32.95,33.09,32.95,33.05,149267.5,31.7555,31.8904,31.7555,31.8518,149267.5
2015-12-09 09:30:00,32.97,33.26,32.9,33.13,52172.5,31.7747,32.0542,31.7073,31.9289,52172.5
2015-12-09 10:00:00,33.08,33.3,33.08,33.12,83627.5,31.8807,32.0928,31.8807,31.9193,83627.5
2015-12-09 10:30:00,33.13,33.16,33.02,33.06,84972.5,31.9289,31.9578,31.8229,31.8615,84972.5
2015-12-09 11:00:00,33.06,33.06,32.81,32.81,189347.5,31.8615,31.8615,31.6205,31.6205,189347.5
2015-12-09 11:30:00,32.82,32.82,32.68,32.74,56502.5,31.6302,31.6302,31.4952,31.5531,56502.5
2015-12-09 12:00:00,32.73,32.78,32.57,32.58,36270.0,31.5434,31.5916,31.3892,31.3989,36270.0
2015-12-09 12:30:00,32.6,32.63,32.46,32.54,61670.0,31.4181,31.4471,31.2832,31.3603,61670.0
2015-12-09 13:00:00,32.5,32.66,32.5,32.58,29000.0,31.3218,31.476,31.3218,31.3989,29000.0
2015-12-09 13:30:00,32.57,32.62,32.5,32.58,29407.5,31.3892,31.4374,31.3218,31.3989,29407.5
2015-12-09 14:00:00,32.58,32.62,32.54,32.55,38230.0,31.3989,31.4374,31.3603,31.37,38230.0
2015-12-09 14:30:00,32.54,32.59,32.51,32.56,39687.5,31.3603,31.4085,31.3314,31.3796,39687.5
2015-12-09 15:00:00,32.56,32.62,32.52,32.6,49272.5,31.3796,31.4374,31.341,31.4181,49272.5
2015-12-09 15:30:00,32.6,32.65,32.54,32.64,95010.0,31.4181,31.4663,31.3603,31.4567,95010.0
2015-12-10 09:30:00,32.98,33.04,32.9,32.92,91095.0,31.7844,31.8422,31.7073,31.7265,91095.0
2015-12-10 10:00:00,32.95,33.04,32.9,32.96,146287.5,31.7555,31.8422,31.7073,31.7651,146287.5
2015-12-10 10:30:00,32.94,32.94,32.8,32.81,36882.5,31.7458,31.7458,31.6109,31.6205,36882.5
2015-12-10 11:00:00,32.8,32.86,32.77,32.81,60147.5,31.6109,31.6687,31.582,31.6205,60147.5
2015-12-10 11:30:00,32.82,32.89,32.74,32.81,35547.5,31.6302,31.6976,31.5531,31.6205,35547.5
2015-12-10 12:00:00,32.78,32.82,32.74,32.78,16857.5,31.5916,31.6302,31.5531,31.5916,16857.5
2015-12-10 12:30:00,32.79,32.94,32.78,32.94,8727.5,31.6013,31.7458,31.5916,31.7458,8727.5
2015-12-10 13:00:00,32.94,32.94,32.84,32.92,29920.0,31.7458,31.7458,31.6494,31.7265,29920.0
2015-12-10 13:30:00,32.93,32.97,32.9,32.95,88550.0,31.7362,31.7747,31.7073,31.7555,88550.0
2015-12-10 14:00:00,32.93,33.01,32.91,32.96,39285.0,31.7362,31.8133,31.7169,31.7651,39285.0
2015-12-10 14:30:00,32.96,33.05,32.9,32.96,37725.0,31.7651,31.8518,31.7073,31.7651,37725.0
2015-12-10 15:00:00,33.0,33.01,32.92,32.97,68287.5,31.8036,31.8133,31.7265,31.7747,68287.5
2015-12-10 15:30:00,32.98,33.01,32.93,32.94,103570.0,31.7844,31.8133,31.7362,31.7458,103570.0
2015-12-11 09:30:00,32.65,32.8,32.55,32.62,108705.0,31.4663,31.6109,31.37,31.4374,108705.0
2015-12-11 10:00:00,32.62,32.75,32.57,32.64,72107.5,31.4374,31.5627,31.3892,31.4567,72107.5
2015-12-11 10:30:00,32.63,32.72,32.59,32.68,51942.5,31.4471,31.5338,31.4085,31.4952,51942.5
2015-12-11 11:00:00,32.66,32.77,32.64,32.69,128420.0,31.476,31.582,31.4567,31.5049,128420.0
2015-12-11 11:30:00,32.72,32.87,32.66,32.74,18000.0,31.5338,31.6784,31.476,31.5531,18000.0
2015-12-11 12:00:00,32.73,32.77,32.63,32.66,24950.0,31.5434,31.582,31.4471,31.476,24950.0
2015-12-11 12:30:00,32.64,32.73,32.63,32.66,62425.0,31.4567,31.5434,31.4471,31.476,62425.0
2015-12-11 13:00:00,32.69,32.73,32.63,32.65,20312.5,31.5049,31.5434,31.4471,31.4663,20312.5
2015-12-11 13:30:00,32.67,32.71,32.62,32.67,25960.0,31.4856,31.5242,31.4374,31.4856,25960.0
2015-12-11 14:00:00,32.67,32.7,32.61,32.66,33592.5,31.4856,31.5145,31.4278,31.476,33592.5
2015-12-11 14:30:00,32.64,32.68,32.61,32.66,42342.5,31.4567,31.4952,31.4278,31.476,42342.5
2015-12-11 15:00:00,32.66,32.71,32.6,32.7,80220.0,31.476,31.5242,31.4181,31.5145,80220.0
2015-12-11 15:30:00,32.68,32.75,32.68,32.72,142915.0,31.4952,31.5627,31.4952,31.5338,142915.0
2015-12-14 09:30:00,32.65,32.96,32.65,32.9,58082.5,31.4663,31.7651,31.4663,31.7073,58082.5
2015-12-14 10:00:00,32.94,33.05,32.9,32.9,52377.5,31.7458,31.8518,31.7073,31.7073,52377.5
2015-12-14 10:30:00,32.9,32.92,32.81,32.84,39667.5,31.7073,31.7265,31.6205,31.6494,39667.5
2015-12-14 11:00:00,32.83,32.88,32.76,32.76,41595.0,31.6398,31.688,31.5723,31.5723,41595.0
2015-12-14 11:30:00,32.74,32.74,32.56,32.65,25387.5,31.5531,31.5531,31.3796,31.4663,25387.5
2015-12-14 12:00:00,32.68,32.79,32.62,32.73,19032.5,31.4952,31.6013,31.4374,31.5434,19032.5
2015-12-14 12:30:00,32.73,32.82,32.71,32.8,34772.5,31.5434,31.6302,31.5242,31.6109,34772.5
2015-12-14 13:00:00,32.8,32.88,32.78,32.88,20812.5,31.6109,31.688,31.5916,31.688,20812.5
2015-12-14 13:30:00,32.88,32.88,32.74,32.82,10250.0,31.688,31.688,31.5531,31.6302,10250.0
2015-12-14 14:00:00,32.78,32.84,32.71,32.77,23375.0,31.5916,31.6494,31.5242,31.582,23375.0
2015-12-14 14:30:00,32.77,32.86,32.76,32.85,25962.5,31.582,31.6687,31.5723,31.6591,25962.5
2015-12-14 15:00:00,32.82,32.85,32.78,32.83,40112.5,31.6302,31.6591,31.5916,31.6398,40112.5
2015-12-14 15:30:00,32.82,32.86,32.78,32.84,97685.0,31.6302,31.6687,31.5916,31.6494,97685.0
2015-12-15 09:30:00,32.8,33.26,32.8,33.21,86930.0,31.6109,32.0542,31.6109,32.006,86930.0
2015-12-15 10:00:00,33.2,33.38,33.19,33.26,127772.5,31.9964,32.1699,31.9868,32.0542,127772.5
2015-12-15 10:30:00,33.27,33.33,33.21,33.31,84362.5,32.0639,32.1217,32.006,32.1024,84362.5
2015-12-15 11:00:00,33.31,33.34,33.24,33.34,78635.0,32.1024,32.1313,32.0349,32.1313,78635.0
2015-12-15 11:30:00,33.31,33.35,33.28,33.29,21585.0,32.1024,32.141,32.0735,32.0831,21585.0
2015-12-15 12:00:00,33.3,33.4,33.3,33.39,13500.0,32.0928,32.1891,32.0928,32.1795,13500.0
2015-12-15 12:30:00,33.4,33.46,33.34,33.4,23547.5,32.1891,32.247,32.1313,32.1891,23547.5
2015-12-15 13:00:00,33.41,33.42,33.34,33.4,30482.5,32.1988,32.2084,32.1313,32.1891,30482.5
2015-12-15 13:30:00,33.38,33.39,33.32,33.37,21015.0,32.1699,32.1795,32.112,32.1602,21015.0
2015-12-15 14:00:00,33.38,33.41,33.32,33.41,26755.0,32.1699,32.1988,32.112,32.1988,26755.0
2015-12-15 14:30:00,33.4,33.46,33.38,33.41,37902.5,32.1891,32.247,32.1699,32.1988,37902.5
2015-12-15 15:00:00,33.4,33.43,33.37,33.43,36592.5,32.1891,32.2181,32.1602,32.2181,36592.5
2015-12-15 15:30:00,33.4,33.43,33.38,33.42,126457.5,32.1891,32.2181,32.1699,32.2084,126457.5
2015-12-16 09:30:00,33.24,33.54,33.2,33.54,234820.0,32.0349,32.3241,31.9964,32.3241,234820.0
2015-12-16 10:00:00,33.51,33.51,33.44,33.45,27855.0,32.2952,32.2952,32.2277,32.2373,27855.0
2015-12-16 10:30:00,33.44,33.51,33.41,33.45,93997.5,32.2277,32.2952,32.1988,32.2373,93997.5
2015-12-16 11:00:00,33.44,33.51,33.38,33.49,44917.5,32.2277,32.2952,32.1699,32.2759,44917.5
2015-12-16 11:30:00,33.48,33.68,33.42,33.57,43695.0,32.2662,32.459,32.2084,32.353,43695.0
2015-12-16 12:00:00,33.59,33.6,33.48,33.51,13652.5,32.3723,32.3819,32.2662,32.2952,13652.5
2015-12-16 12:30:00,33.51,33.56,33.4,33.45,27415.0,32.2952,32.3433,32.1891,32.2373,27415.0
2015-12-16 13:00:00,33.42,33.46,33.39,33.42,146810.0,32.2084,32.247,32.1795,32.2084,146810.0
2015-12-16 13:30:00,33.4,33.6,33.39,33.6,15750.0,32.1891,32.3819,32.1795,32.3819,15750.0
2015-12-16 14:00:00,33.5,33.68,33.47,33.67,21105.0,32.2855,32.459,32.2566,32.4494,21105.0
2015-12-16 14:30:00,33.59,33.66,33.52,33.6,12427.5,32.3723,32.4397,32.3048,32.3819,12427.5
2015-12-16 15:00:00,33.59,33.74,33.58,33.74,14072.5,32.3723,32.5168,32.3626,32.5168,14072.5
2015-12-16 15:30:00,33.72,33.93,33.72,33.89,123627.5,32.4975,32.6999,32.4975,32.6614,123627.5
2015-12-17 09:30:00,33.64,33.9,33.47,33.81,92212.5,32.4204,32.671,32.2566,32.5843,92212.5
2015-12-17 10:00:00,33.82,33.9,33.78,33.82,95037.5,32.5939,32.671,32.5554,32.5939,95037.5
2015-12-17 10:30:00,33.82,33.85,33.55,33.6,86975.0,32.5939,32.6228,32.3337,32.3819,86975.0
2015-12-17 11:00:00,33.57,33.6,33.4,33.5,174890.0,32.353,32.3819,32.1891,32.2855,174890.0
2015-12-17 11:30:00,33.48,33.67,33.48,33.62,206062.5,32.2662,32.4494,32.2662,32.4012,206062.5
2015-12-17 12:00:00,33.62,33.68,33.5,33.51,44290.0,32.4012,32.459,32.2855,32.2952,44290.0
2015-12-17 12:30:00,33.56,33.6,33.49,33.52,27905.0,32.3433,32.3819,32.2759,32.3048,27905.0
2015-12-17 13:00:00,33.53,33.58,33.46,33.46,35510.0,32.3144,32.3626,32.247,32.247,35510.0
2015-12-17 13:30:00,33.48,33.54,33.48,33.52,44712.5,32.2662,32.3241,32.2662,32.3048,44712.5
2015-12-17 14:00:00,33.52,33.58,33.52,33.54,44377.5,32.3048,32.3626,32.3048,32.3241,44377.5
2015-12-17 14:30:00,33.52,33.54,33.4,33.47,57075.0,32.3048,32.3241,32.1891,32.2566,57075.0
2015-12-17 15:00:00,33.48,33.54,33.43,33.46,52952.5,32.2662,32.3241,32.2181,32.247,52952.5
2015-12-17 15:30:00,33.44,33.56,33.44,33.52,229760.0,32.2277,32.3433,32.2277,32.3048,229760.0
2015-12-18 09:30:00,33.49,33.78,33.49,33.74,57710.0,32.2759,32.5554,32.2759,32.5168,57710.0
2015-12-18 10:00:00,33.7,33.76,33.58,33.62,89807.5,32.4783,32.5361,32.3626,32.4012,89807.5
2015-12-18 10:30:00,33.59,33.59,33.5,33.54,44277.5,32.3723,32.3723,32.2855,32.3241,44277.5
2015-12-18 11:00:00,33.6,33.76,33.58,33.67,154865.0,32.3819,32.5361,32.3626,32.4494,154865.0
2015-12-18 11:30:00,33.71,33.76,33.7,33.76,32662.5,32.4879,32.5361,32.4783,32.5361,32662.5
2015-12-18 12:00:00,33.76,33.84,33.74,33.8,53092.5,32.5361,32.6132,32.5168,32.5746,53092.5
2015-12-18 12:30:00,33.78,33.81,33.75,33.78,38857.5,32.5554,32.5843,32.5265,32.5554,38857.5
2015-12-18 13:00:00,33.78,33.88,33.74,33.79,26122.5,32.5554,32.6517,32.5168,32.565,26122.5
2015-12-18 13:30:00,33.83,33.86,33.78,33.85,34132.5,32.6036,32.6325,32.5554,32.6228,34132.5
2015-12-18 14:00:00,33.84,33.92,33.8,33.91,74062.5,32.6132,32.6903,32.5746,32.6807,74062.5
2015-12-18 14:30:00,33.9,33.94,33.82,33.9,33500.0,32.671,32.7096,32.5939,32.671,33500.0
2015-12-18 15:00:00,33.92,33.94,33.87,33.91,70942.5,32.6903,32.7096,32.6421,32.6807,70942.5
2015-12-18 15:30:00,33.92,33.96,33.9,33.9,226630.0,32.6903,32.7288,32.671,32.671,226630.0
2015-12-21 09:30:00,34.31,34.6,34.21,34.52,85515.0,33.0662,33.3456,32.9698,33.2685,85515.0
2015-12-21 10:00:00,34.51,34.77,34.51,34.71,70980.0,33.2589,33.5095,33.2589,33.4517,70980.0
2015-12-21 10:30:00,34.7,34.79,34.64,34.67,34150.0,33.442,33.5288,33.3842,33.4131,34150.0
2015-12-21 11:00:00,34.66,34.69,34.52,34.64,29175.0,33.4035,33.4324,33.2685,33.3842,29175.0
2015-12-21 11:30:00,34.64,34.64,34.33,34.35,22020.0,33.3842,33.3842,33.0854,33.1047,22020.0
2015-12-21 12:00:00,34.36,34.36,34.29,34.31,9110.0,33.1143,33.1143,33.0469,33.0662,9110.0
2015-12-21 12:30:00,34.29,34.34,34.29,34.29,6210.0,33.0469,33.0951,33.0469,33.0469,6210.0
2015-12-21 13:00:00,34.3,34.36,34.29,34.36,13167.5,33.0565,33.1143,33.0469,33.1143,13167.5
2015-12-21 13:30:00,34.34,34.41,34.34,34.37,8750.0,33.0951,33.1625,33.0951,33.124,8750.0
2015-12-21 14:00:00,34.36,34.39,34.34,34.36,17530.0,33.1143,33.1433,33.0951,33.1143,17530.0
2015-12-21 14:30:00,34.36,34.37,34.29,34.37,19312.5,33.1143,33.124,33.0469,33.124,19312.5
2015-12-21 15:00:00,34.36,34.41,34.31,34.33,53480.0,33.1143,33.1625,33.0662,33.0854,53480.0
2015-12-21 15:30:00,34.32,34.46,34.32,34.44,81735.0,33.0758,33.2107,33.0758,33.1914,81735.0
2015-12-22 09:30:00,34.51,34.52,34.22,34.34,42380.0,33.2589,33.2685,32.9794,33.0951,42380.0
2015-12-22 10:00:00,34.3,34.34,34.25,34.28,12750.0,33.0565,33.0951,33.0083,33.0372,12750.0
2015-12-22 10:30:00,34.25,34.26,34.12,34.16,67280.0,33.0083,33.018,32.883,32.9216,67280.0
2015-12-22 11:00:00,34.18,34.34,34.17,34.34,63407.5,32.9409,33.0951,32.9312,33.0951,63407.5
2015-12-22 11:30:00,34.33,34.42,34.28,34.41,9500.0,33.0854,33.1722,33.0372,33.1625,9500.0
2015-12-22 12:00:00,34.39,34.53,34.39,34.53,40507.5,33.1433,33.2782,33.1433,33.2782,40507.5
2015-12-22 12:30:00,34.52,34.62,34.52,34.57,33862.5,33.2685,33.3649,33.2685,33.3167,33862.5
2015-12-22 13:00:00,34.56,34.58,34.46,34.48,18500.0,33.3071,33.3264,33.2107,33.23,18500.0
2015-12-22 13:30:00,34.49,34.49,34.4,34.4,36730.0,33.2396,33.2396,33.1529,33.1529,36730.0
2015-12-22 14:00:00,34.4,34.46,34.4,34.42,11317.5,33.1529,33.2107,33.1529,33.1722,11317.5
2015-12-22 14:30:00,34.42,34.55,34.41,34.46,15180.0,33.1722,33.2975,33.1625,33.2107,15180.0
2015-12-22 15:00:00,34.45,34.59,34.43,34.58,31782.5,33.2011,33.336,33.1818,33.3264,31782.5
2015-12-22 15:30:00,34.56,34.58,34.44,34.5,47535.0,33.3071,33.3264,33.1914,33.2493,47535.0
2015-12-23 09:30:00,34.3,34.46,34.0,34.36,56650.0,33.0565,33.2107,32.7674,33.1143,56650.0
2015-12-23 10:00:00,34.4,34.68,34.36,34.66,43837.5,33.1529,33.4227,33.1143,33.4035,43837.5
2015-12-23 10:30:00,34.66,34.66,34.5,34.52,36117.5,33.4035,33.4035,33.2493,33.2685,36117.5
2015-12-23 11:00:00,34.54,34.61,34.48,34.56,65970.0,33.2878,33.3553,33.23,33.3071,65970.0
2015-12-23 11:30:00,34.6,34.72,34.55,34.68,84657.5,33.3456,33.4613,33.2975,33.4227,84657.5
2015-12-23 12:00:00,34.68,34.73,34.66,34.7,187470.0,33.4227,33.4709,33.4035,33.442,187470.0
2015-12-23 12:30:00,34.69,34.74,34.62,34.72,4000.0,33.4324,33.4806,33.3649,33.4613,4000.0
2015-12-23 13:00:00,34.7,34.7,34.66,34.68,17477.5,33.442,33.442,33.4035,33.4227,17477.5
2015-12-23 13:30:00,34.68,34.79,34.68,34.74,16125.0,33.4227,33.5288,33.4227,33.4806,16125.0
2015-12-23 14:00:00,34.72,34.76,34.68,34.71,44755.0,33.4613,33.4998,33.4227,33.4517,44755.0
2015-12-23 14:30:00,34.69,34.74,34.68,34.73,22250.0,33.4324,33.4806,33.4227,33.4709,22250.0
2015-12-23 15:00:00,34.73,34.8,34.65,34.68,37532.5,33.4709,33.5384,33.3938,33.4227,37532.5
2015-12-23 15:30:00,34.68,34.71,34.66,34.71,50835.0,33.4227,33.4517,33.4035,33.4517,50835.0
2015-12-24 09:30:00,34.73,35.0,34.59,34.98,16775.0,33.4709,33.7311,33.336,33.7119,16775.0
2015-12-24 10:00:00,35.0,35.07,34.94,34.98,13545.0,33.7311,33.7986,33.6733,33.7119,13545.0
2015-12-24 10:30:00,34.99,35.08,34.93,34.98,20235.0,33.7215,33.8082,33.6637,33.7119,20235.0
2015-12-24 11:00:00,34.93,34.98,34.82,34.89,60462.5,33.6637,33.7119,33.5577,33.6251,60462.5
2015-12-24 11:30:00,34.87,35.0,34.87,34.99,14927.5,33.6059,33.7311,33.6059,33.7215,14927.5
2015-12-24 12:00:00,34.98,35.0,34.91,34.95,16050.0,33.7119,33.7311,33.6444,33.683,16050.0
2015-12-24 12:30:00,34.92,34.94,34.75,34.83,32650.0,33.654,33.6733,33.4902,33.5673,32650.0
2015-12-28 09:30:00,34.65,34.91,34.65,34.88,18890.0,33.3938,33.6444,33.3938,33.6155,18890.0
2015-12-28 10:00:00,34.78,34.79,34.64,34.67,14167.5,33.5191,33.5288,33.3842,33.4131,14167.5
2015-12-28 10:30:00,34.68,34.74,34.6,34.61,18040.0,33.4227,33.4806,33.3456,33.3553,18040.0
2015-12-28 11:00:00,34.61,34.77,34.61,34.72,17370.0,33.3553,33.5095,33.3553,33.4613,17370.0
2015-12-28 11:30:00,34.73,34.84,34.69,34.79,22175.0,33.4709,33.5769,33.4324,33.5288,22175.0
2015-12-28 12:00:00,34.77,34.85,34.77,34.77,13535.0,33.5095,33.5866,33.5095,33.5095,13535.0
2015-12-28 12:30:00,34.78,34.84,34.76,34.81,24892.5,33.5191,33.5769,33.4998,33.548,24892.5
2015-12-28 13:00:00,34.81,34.92,34.76,34.89,18750.0,33.548,33.654,33.4998,33.6251,18750.0
2015-12-28 13:30:00,34.89,34.89,34.8,34.8,14467.5,33.6251,33.6251,33.5384,33.5384,14467.5
2015-12-28 14:00:00,34.81,34.86,34.79,34.81,13227.5,33.548,33.5962,33.5288,33.548,13227.5
2015-12-28 14:30:00,34.8,34.91,34.8,34.87,19620.0,33.5384,33.6444,33.5384,33.6059,19620.0
2015-12-28 15:00:00,34.89,34.99,34.83,34.94,18312.5,33.6251,33.7215,33.5673,33.6733,18312.5
2015-12-28 15:30:00,34.92,34.99,34.88,34.93,49750.0,33.654,33.7215,33.6155,33.6637,49750.0
2015-12-29 09:30:00,34.98,35.3,34.8,35.15,76802.5,33.7119,34.0203,33.5384,33.8757,76802.5
2015-12-29 10:00:00,35.18,35.28,35.09,35.12,114682.5,33.9046,34.001,33.8179,33.8468,114682.5
2015-12-29 10:30:00,35.1,35.15,35.02,35.08,68492.5,33.8275,33.8757,33.7504,33.8082,68492.5
2015-12-29 11:00:00,35.1,35.11,34.89,34.91,118095.0,33.8275,33.8372,33.6251,33.6444,118095.0
2015-12-29 11:30:00,34.89,34.92,34.78,34.84,31032.5,33.6251,33.654,33.5191,33.5769,31032.5
2015-12-29 12:00:00,34.87,34.93,34.83,34.92,14465.0,33.6059,33.6637,33.5673,33.654,14465.0
2015-12-29 12:30:00,34.89,35.04,34.89,35.04,27522.5,33.6251,33.7697,33.6251,33.7697,27522.5
2015-12-29 13:00:00,35.0,35.16,34.98,35.08,7702.5,33.7311,33.8853,33.7119,33.8082,7702.5
2015-12-29 13:30:00,35.09,35.14,35.08,35.14,8755.0,33.8179,33.8661,33.8082,33.8661,8755.0
2015-12-29 14:00:00,35.13,35.2,35.12,35.2,14060.0,33.8564,33.9239,33.8468,33.9239,14060.0
2015-12-29 14:30:00,35.19,35.24,35.14,35.14,14522.5,33.9143,33.9624,33.8661,33.8661,14522.5
2015-12-29 15:00:00,35.15,35.16,35.1,35.14,26012.5,33.8757,33.8853,33.8275,33.8661,26012.5
2015-12-29 15:30:00,35.16,35.16,35.03,35.04,55985.0,33.8853,33.8853,33.7601,33.7697,55985.0
2015-12-30 09:30:00,35.14,35.22,34.64,34.66,48190.0,33.8661,33.9432,33.3842,33.4035,48190.0
2015-12-30 10:00:00,34.66,34.7,34.6,34.64,14782.5,33.4035,33.442,33.3456,33.3842,14782.5
2015-12-30 10:30:00,34.64,34.83,34.64,34.79,26027.5,33.3842,33.5673,33.3842,33.5288,26027.5
2015-12-30 11:00:00,34.79,34.81,34.72,34.76,17675.0,33.5288,33.548,33.4613,33.4998,17675.0
2015-12-30 11:30:00,34.76,34.79,34.75,34.76,11977.5,33.4998,33.5288,33.4902,33.4998,11977.5
2015-12-30 12:00:00,34.76,34.8,34.74,34.76,6732.5,33.4998,33.5384,33.4806,33.4998,6732.5
2015-12-30 12:30:00,34.78,34.82,34.77,34.8,14500.0,33.5191,33.5577,33.5095,33.5384,14500.0
2015-12-30 13:00:00,34.78,34.82,34.75,34.75,13200.0,33.5191,33.5577,33.4902,33.4902,13200.0
2015-12-30 13:30:00,34.76,34.8,34.74,34.79,9725.0,33.4998,33.5384,33.4806,33.5288,9725.0
2015-12-30 14:00:00,34.78,34.83,34.75,34.83,16895.0,33.5191,33.5673,33.4902,33.5673,16895.0
2015-12-30 14:30:00,34.8,34.82,34.74,34.8,40620.0,33.5384,33.5577,33.4806,33.5384,40620.0
2015-12-30 15:00:00,34.8,34.8,34.77,34.79,28550.0,33.5384,33.5384,33.5095,33.5288,28550.0
2015-12-30 15:30:00,34.79,34.8,34.73,34.78,64705.0,33.5288,33.5384,33.4709,33.5191,64705.0
2015-12-31 09:30:00,34.66,34.8,34.34,34.48,79195.0,33.4035,33.5384,33.0951,33.23,79195.0
2015-12-31 10:00:00,34.54,34.55,34.3,34.31,13530.0,33.2878,33.2975,33.0565,33.0662,13530.0
2015-12-31 10:30:00,34.31,34.37,34.24,34.36,26250.0,33.0662,33.124,32.9987,33.1143,26250.0
2015-12-31 11:00:00,34.36,34.4,34.28,34.4,26877.5,33.1143,33.1529,33.0372,33.1529,26877.5
2015-12-31 11:30:00,34.42,34.42,34.37,34.38,26190.0,33.1722,33.1722,33.124,33.1336,26190.0
2015-12-31 12:00:00,34.4,34.5,34.38,34.47,35515.0,33.1529,33.2493,33.1336,33.2204,35515.0
2015-12-31 12:30:00,34.46,34.54,34.46,34.51,6690.0,33.2107,33.2878,33.2107,33.2589,6690.0
2015-12-31 13:00:00,34.49,34.59,34.49,34.55,10437.5,33.2396,33.336,33.2396,33.2975,10437.5
2015-12-31 13:30:00,34.55,34.61,34.52,34.61,12212.5,33.2975,33.3553,33.2685,33.3553,12212.5
2015-12-31 14:00:00,34.6,34.62,34.56,34.6,19732.5,33.3456,33.3649,33.3071,33.3456,19732.5
2015-12-31 14:30:00,34.58,34.63,34.56,34.63,11647.5,33.3264,33.3746,33.3071,33.3746,11647.5
2015-12-31 15:00:00,34.6,34.69,34.54,34.66,45547.5,33.3456,33.4324,33.2878,33.4035,45547.5
2015-12-31 15:30:00,34.67,34.69,34.58,34.58,107137.5,33.4131,33.4324,33.3264,33.3264,107137.5
2016-01-04 09:30:00,33.8,33.8,33.48,33.59,83800.0,32.5746,32.5746,32.2662,32.3723,83800.0
2016-01-04 10:00:00,33.58,33.75,33.55,33.68,45950.0,32.3626,32.5265,32.3337,32.459,45950.0
2016-01-04 10:30:00,33.7,33.79,33.68,33.74,23762.5,32.4783,32.565,32.459,32.5168,23762.5
2016-01-04 11:00:00,33.73,33.74,33.6,33.62,32827.5,32.5072,32.5168,32.3819,32.4012,32827.5
2016-01-04 11:30:00,33.64,33.92,33.62,33.9,47527.5,32.4204,32.6903,32.4012,32.671,47527.5
2016-01-04 12:00:00,33.92,33.93,33.82,33.89,24762.5,32.6903,32.6999,32.5939,32.6614,24762.5
2016-01-04 12:30:00,33.89,33.89,33.78,33.78,11800.0,32.6614,32.6614,32.5554,32.5554,11800.0
2016-01-04 13:00:00,33.8,33.84,33.79,33.82,7890.0,32.5746,32.6132,32.565,32.5939,7890.0
2016-01-04 13:30:00,33.82,33.85,33.79,33.82,15152.5,32.5939,32.6228,32.565,32.5939,15152.5
2016-01-04 14:00:00,33.84,33.84,33.7,33.73,20500.0,32.6132,32.6132,32.4783,32.5072,20500.0
2016-01-04 14:30:00,33.71,33.74,33.6,33.62,43315.0,32.4879,32.5168,32.3819,32.4012,43315.0
2016-01-04 15:00:00,33.64,33.65,33.55,33.59,45417.5,32.4204,32.4301,32.3337,32.3723,45417.5
2016-01-04 15:30:00,33.59,33.88,33.59,33.83,77570.0,32.3723,32.6517,32.3723,32.6036,77570.0
2016-01-05 09:30:00,33.77,34.14,33.77,33.78,112495.0,32.5457,32.9023,32.5457,32.5554,112495.0
2016-01-05 10:00:00,33.77,33.78,33.58,33.58,48595.0,32.5457,32.5554,32.3626,32.3626,48595.0
2016-01-05 10:30:00,33.6,33.9,33.54,33.82,113855.0,32.3819,32.671,32.3241,32.5939,113855.0
2016-01-05 11:00:00,33.83,33.92,33.81,33.86,93217.5,32.6036,32.6903,32.5843,32.6325,93217.5
2016-01-05 11:30:00,33.86,33.92,33.86,33.92,50475.0,32.6325,32.6903,32.6325,32.6903,50475.0
2016-01-05 12:00:00,33.88,34.08,33.88,34.01,72750.0,32.6517,32.8445,32.6517,32.777,72750.0
2016-01-05 12:30:00,33.99,34.09,33.99,34.07,12925.0,32.7578,32.8541,32.7578,32.8349,12925.0
2016-01-05 13:00:00,34.1,34.11,34.04,34.09,22572.5,32.8638,32.8734,32.8059,32.8541,22572.5
2016-01-05 13:30:00,34.1,34.18,34.08,34.15,17075.0,32.8638,32.9409,32.8445,32.912,17075.0
2016-01-05 14:00:00,34.14,34.16,34.07,34.12,83025.0,32.9023,32.9216,32.8349,32.883,83025.0
2016-01-05 14:30:00,34.12,34.18,34.12,34.16,48232.5,32.883,32.9409,32.883,32.9216,48232.5
2016-01-05 15:00:00,34.18,34.27,34.14,34.22,72480.0,32.9409,33.0276,32.9023,32.9794,72480.0
2016-01-05 15:30:00,34.22,34.28,34.16,34.18,192187.5,32.9794,33.0372,32.9216,32.9409,192187.5
2016-01-06 09:30:00,33.9,34.3,33.85,34.2,152117.5,32.671,33.0565,32.6228,32.9601,152117.5
2016-01-06 10:00:00,34.21,34.29,34.18,34.28,31787.5,32.9698,33.0469,32.9409,33.0372,31787.5
2016-01-06 10:30:00,34.29,34.52,34.28,34.52,17190.0,33.0469,33.2685,33.0372,33.2685,17190.0
2016-01-06 11:00:00,34.52,34.56,34.36,34.46,94512.5,33.2685,33.3071,33.1143,33.2107,94512.5
2016-01-06 11:30:00,34.5,34.5,34.38,34.44,25200.0,33.2493,33.2493,33.1336,33.1914,25200.0
2016-01-06 12:00:00,34.41,34.48,34.39,34.44,25345.0,33.1625,33.23,33.1433,33.1914,25345.0
2016-01-06 12:30:00,34.43,34.48,34.4,34.42,19335.0,33.1818,33.23,33.1529,33.1722,19335.0
2016-01-06 13:00:00,34.41,34.43,34.32,34.39,36820.0,33.1625,33.1818,33.0758,33.1433,36820.0
2016-01-06 13:30:00,34.38,34.39,34.28,34.36,17830.0,33.1336,33.1433,33.0372,33.1143,17830.0
2016-01-06 14:00:00,34.34,34.42,34.3,34.38,12742.5,33.0951,33.1722,33.0565,33.1336,12742.5
2016-01-06 14:30:00,34.42,34.42,34.26,34.3,26220.0,33.1722,33.1722,33.018,33.0565,26220.0
2016-01-06 15:00:00,34.3,34.32,34.24,34.27,75787.5,33.0565,33.0758,32.9987,33.0276,75787.5
2016-01-06 15:30:00,34.29,34.34,34.23,34.26,84857.5,33.0469,33.0951,32.9891,33.018,84857.5
2016-01-07 09:30:00,33.85,33.95,33.68,33.72,56735.0,32.6228,32.7192,32.459,32.4975,56735.0
2016-01-07 10:00:00,33.72,33.82,33.62,33.64,76897.5,32.4975,32.5939,32.4012,32.4204,76897.5
2016-01-07 10:30:00,33.68,33.76,33.64,33.67,51960.0,32.459,32.5361,32.4204,32.4494,51960.0
2016-01-07 11:00:00,33.67,33.7,33.64,33.64,69517.5,32.4494,32.4783,32.4204,32.4204,69517.5
2016-01-07 11:30:00,33.64,33.65,33.48,33.55,30587.5,32.4204,32.4301,32.2662,32.3337,30587.5
2016-01-07 12:00:00,33.57,33.74,33.56,33.63,30557.5,32.353,32.5168,32.3433,32.4108,30557.5
2016-01-07 12:30:00,33.64,33.66,33.5,33.5,33682.5,32.4204,32.4397,32.2855,32.2855,33682.5
2016-01-07 13:00:00,33.52,33.52,33.38,33.43,25535.0,32.3048,32.3048,32.1699,32.2181,25535.0
2016-01-07 13:30:00,33.44,33.52,33.32,33.47,23967.5,32.2277,32.3048,32.112,32.2566,23967.5
2016-01-07 14:00:00,33.47,33.5,33.36,33.46,21727.5,32.2566,32.2855,32.1506,32.247,21727.5
2016-01-07 14:30:00,33.46,33.66,33.42,33.56,37082.5,32.247,32.4397,32.2084,32.3433,37082.5
2016-01-07 15:00:00,33.55,33.62,33.46,33.5,30112.5,32.3337,32.4012,32.247,32.2855,30112.5
2016-01-07 15:30:00,33.48,33.66,33.48,33.65,128230.0,32.2662,32.4397,32.2662,32.4301,128230.0
2016-01-08 09:30:00,34.32,34.59,34.31,34.46,107515.0,33.0758,33.336,33.0662,33.2107,107515.0
2016-01-08 10:00:00,34.45,34.45,34.3,34.35,192210.0,33.2011,33.2011,33.0565,33.1047,192210.0
2016-01-08 10:30:00,34.34,34.42,34.32,34.42,29302.5,33.0951,33.1722,33.0758,33.1722,29302.5
2016-01-08 11:00:00,34.42,34.5,34.27,34.32,34890.0,33.1722,33.2493,33.0276,33.0758,34890.0
2016-01-08 11:30:00,34.33,34.33,34.22,34.27,96160.0,33.0854,33.0854,32.9794,33.0276,96160.0
2016-01-08 12:00:00,34.28,34.28,34.17,34.2,29247.5,33.0372,33.0372,32.9312,32.9601,29247.5
2016-01-08 12:30:00,34.22,34.24,34.09,34.24,44572.5,32.9794,32.9987,32.8541,32.9987,44572.5
2016-01-08 13:00:00,34.26,34.26,34.12,34.26,20765.0,33.018,33.018,32.883,33.018,20765.0
2016-01-08 13:30:00,34.24,34.26,34.11,34.12,17000.0,32.9987,33.018,32.8734,32.883,17000.0
2016-01-08 14:00:00,34.12,34.3,34.12,34.22,76125.0,32.883,33.0565,32.883,32.9794,76125.0
2016-01-08 14:30:00,34.24,34.3,34.22,34.25,82280.0,32.9987,33.0565,32.9794,33.0083,82280.0
2016-01-08 15:00:00,34.24,34.26,34.21,34.23,92335.0,32.9987,33.018,32.9698,32.9891,92335.0
2016-01-08 15:30:00,34.23,34.28,34.07,34.11,194712.5,32.9891,33.0372,32.8349,32.8734,194712.5
2016-01-11 09:30:00,34.05,34.33,33.93,34.17,18062.5,32.8156,33.0854,32.6999,32.9312,18062.5
2016-01-11 10:00:00,34.13,34.16,34.02,34.09,11645.0,32.8927,32.9216,32.7867,32.8541,11645.0
2016-01-11 10:30:00,34.16,34.2,34.02,34.04,24715.0,32.9216,32.9601,32.7867,32.8059,24715.0
2016-01-11 11:00:00,33.99,34.11,33.99,34.11,57010.0,32.7578,32.8734,32.7578,32.8734,57010.0
2016-01-11 11:30:00,34.09,34.2,34.05,34.15,24762.5,32.8541,32.9601,32.8156,32.912,24762.5
2016-01-11 12:00:00,34.17,34.17,34.02,34.04,353960.0,32.9312,32.9312,32.7867,32.8059,353960.0
2016-01-11 12:30:00,34.02,34.1,34.02,34.08,26147.5,32.7867,32.8638,32.7867,32.8445,26147.5
2016-01-11 13:00:00,34.1,34.12,33.91,33.99,115462.5,32.8638,32.883,32.6807,32.7578,115462.5
2016-01-11 13:30:00,33.98,33.99,33.85,33.88,41317.5,32.7481,32.7578,32.6228,32.6517,41317.5
2016-01-11 14:00:00,33.89,34.14,33.89,34.1,20425.0,32.6614,32.9023,32.6614,32.8638,20425.0
2016-01-11 14:30:00,34.06,34.21,34.06,34.07,9362.5,32.8252,32.9698,32.8252,32.8349,9362.5
2016-01-11 15:00:00,34.07,34.23,34.0,34.22,24890.0,32.8349,32.9891,32.7674,32.9794,24890.0
2016-01-11 15:30:00,34.24,34.37,34.22,34.24,45460.0,32.9987,33.124,32.9794,32.9987,45460.0
2016-01-12 09:30:00,34.66,34.68,34.14,34.25,94437.5,33.4035,33.4227,32.9023,33.0083,94437.5
2016-01-12 10:00:00,34.26,34.52,34.26,34.39,79507.5,33.018,33.2685,33.018,33.1433,79507.5
2016-01-12 10:30:00,34.53,34.6,34.41,34.58,39715.0,33.2782,33.3456,33.1625,33.3264,39715.0
2016-01-12 11:00:00,34.6,34.71,34.55,34.58,28070.0,33.3456,33.4517,33.2975,33.3264,28070.0
2016-01-12 11:30:00,34.6,34.6,34.44,34.54,14612.5,33.3456,33.3456,33.1914,33.2878,14612.5
2016-01-12 12:00:00,34.51,34.52,34.42,34.46,25875.0,33.2589,33.2685,33.1722,33.2107,25875.0
2016-01-12 12:30:00,34.47,34.5,34.37,34.41,25757.5,33.2204,33.2493,33.124,33.1625,25757.5
2016-01-12 13:00:00,34.41,34.44,34.34,34.38,30357.5,33.1625,33.1914,33.0951,33.1336,30357.5
2016-01-12 13:30:00,34.38,34.56,34.36,34.56,23050.0,33.1336,33.3071,33.1143,33.3071,23050.0
2016-01-12 14:00:00,34.46,34.52,34.41,34.52,40662.5,33.2107,33.2685,33.1625,33.2685,40662.5
2016-01-12 14:30:00,34.5,34.69,34.48,34.69,30605.0,33.2493,33.4324,33.23,33.4324,30605.0
2016-01-12 15:00:00,34.68,34.81,34.48,34.75,71312.5,33.4227,33.548,33.23,33.4902,71312.5
2016-01-12 15:30:00,34.66,34.92,34.64,34.78,127600.0,33.4035,33.654,33.3842,33.5191,127600.0
2016-01-13 09:30:00,34.69,34.69,34.42,34.45,104795.0,33.4324,33.4324,33.1722,33.2011,104795.0
2016-01-13 10:00:00,34.41,34.45,34.29,34.39,97920.0,33.1625,33.2011,33.0469,33.1433,97920.0
2016-01-13 10:30:00,34.42,34.49,34.35,34.39,104545.0,33.1722,33.2396,33.1047,33.1433,104545.0
2016-01-13 11:00:00,34.36,34.48,34.34,34.42,56410.0,33.1143,33.23,33.0951,33.1722,56410.0
2016-01-13 11:30:00,34.46,34.47,34.34,34.38,45275.0,33.2107,33.2204,33.0951,33.1336,45275.0
2016-01-13 12:00:00,34.35,34.49,34.35,34.39,43445.0,33.1047,33.2396,33.1047,33.1433,43445.0
2016-01-13 12:30:00,34.39,34.42,34.37,34.4,52807.5,33.1433,33.1722,33.124,33.1529,52807.5
2016-01-13 13:00:00,34.4,34.46,34.38,34.4,48500.0,33.1529,33.2107,33.1336,33.1529,48500.0
2016-01-13 13:30:00,34.4,34.41,34.35,34.38,63067.5,33.1529,33.1625,33.1047,33.1336,63067.5
2016-01-13 14:00:00,34.38,34.43,34.26,34.36,154455.0,33.1336,33.1818,33.018,33.1143,154455.0
2016-01-13 14:30:00,34.36,34.44,34.27,34.44,168310.0,33.1143,33.1914,33.0276,33.1914,168310.0
2016-01-13 15:00:00,34.44,34.49,34.39,34.44,92587.5,33.1914,33.2396,33.1433,33.1914,92587.5
2016-01-13 15:30:00,34.44,34.48,34.32,34.36,174362.5,33.1914,33.23,33.0758,33.1143,174362.5
2016-01-14 09:30:00,33.28,33.43,33.09,33.1,174710.0,32.0735,32.2181,31.8904,31.9,174710.0
2016-01-14 10:00:00,33.1,33.55,33.01,33.5,143195.0,31.9,32.3337,31.8133,32.2855,143195.0
2016-01-14 10:30:00,33.5,33.67,33.33,33.42,140615.0,32.2855,32.4494,32.1217,32.2084,140615.0
2016-01-14 11:00:00,33.43,33.51,33.38,33.5,114760.0,32.2181,32.2952,32.1699,32.2855,114760.0
2016-01-14 11:30:00,33.5,33.68,33.48,33.65,62742.5,32.2855,32.459,32.2662,32.4301,62742.5
2016-01-14 12:00:00,33.66,33.72,33.63,33.65,20022.5,32.4397,32.4975,32.4108,32.4301,20022.5
2016-01-14 12:30:00,33.64,33.8,33.64,33.7,14670.0,32.4204,32.5746,32.4204,32.4783,14670.0
2016-01-14 13:00:00,33.69,33.94,33.68,33.94,25830.0,32.4686,32.7096,32.459,32.7096,25830.0
2016-01-14 13:30:00,33.94,34.04,33.94,34.04,14752.5,32.7096,32.8059,32.7096,32.8059,14752.5
2016-01-14 14:00:00,34.06,34.11,34.01,34.08,23615.0,32.8252,32.8734,32.777,32.8445,23615.0
2016-01-14 14:30:00,34.05,34.18,34.05,34.17,53225.0,32.8156,32.9409,32.8156,32.9312,53225.0
2016-01-14 15:00:00,34.14,34.35,34.12,34.29,71000.0,32.9023,33.1047,32.883,33.0469,71000.0
2016-01-14 15:30:00,34.28,34.28,34.11,34.18,104465.0,33.0372,33.0372,32.8734,32.9409,104465.0
2016-01-15 09:30:00,32.76,33.02,32.38,33.0,183260.0,31.5723,31.8229,31.2061,31.8036,183260.0
2016-01-15 10:00:00,32.99,33.31,32.95,33.14,109882.5,31.794,32.1024,31.7555,31.9386,109882.5
2016-01-15 10:30:00,33.15,33.25,33.05,33.13,115180.0,31.9482,32.0446,31.8518,31.9289,115180.0
2016-01-15 11:00:00,33.16,33.31,33.1,33.27,96740.0,31.9578,32.1024,31.9,32.0639,96740.0
2016-01-15 11:30:00,33.28,33.29,33.14,33.17,60682.5,32.0735,32.0831,31.9386,31.9675,60682.5
2016-01-15 12:00:00,33.15,33.22,33.07,33.08,62980.0,31.9482,32.0157,31.8711,31.8807,62980.0
2016-01-15 12:30:00,33.08,33.24,33.03,33.2,44145.0,31.8807,32.0349,31.8326,31.9964,44145.0
2016-01-15 13:00:00,33.19,33.33,33.16,33.26,67017.5,31.9868,32.1217,31.9578,32.0542,67017.5
2016-01-15 13:30:00,33.25,33.38,33.22,33.31,23002.5,32.0446,32.1699,32.0157,32.1024,23002.5
2016-01-15 14:00:00,33.33,33.41,33.3,33.38,43082.5,32.1217,32.1988,32.0928,32.1699,43082.5
2016-01-15 14:30:00,33.37,33.59,33.34,33.59,70177.5,32.1602,32.3723,32.1313,32.3723,70177.5
2016-01-15 15:00:00,33.6,33.61,33.32,33.39,191922.5,32.3819,32.3915,32.112,32.1795,191922.5
2016-01-15 15:30:00,33.38,33.38,33.23,33.29,109587.5,32.1699,32.1699,32.0253,32.0831,109587.5
2016-01-19 09:30:00,33.84,34.08,33.5,33.74,85670.0,32.6132,32.8445,32.2855,32.5168,85670.0
2016-01-19 10:00:00,33.74,33.92,33.72,33.86,47912.5,32.5168,32.6903,32.4975,32.6325,47912.5
2016-01-19 10:30:00,33.88,33.88,33.72,33.81,37885.0,32.6517,32.6517,32.4975,32.5843,37885.0
2016-01-19 11:00:00,33.77,33.87,33.64,33.81,469150.0,32.5457,32.6421,32.4204,32.5843,469150.0
2016-01-19 11:30:00,33.86,34.23,33.8,34.22,39017.5,32.6325,32.9891,32.5746,32.9794,39017.5
2016-01-19 12:00:00,34.2,34.21,33.89,34.02,20882.5,32.9601,32.9698,32.6614,32.7867,20882.5
2016-01-19 12:30:00,33.97,34.01,33.82,33.96,17087.5,32.7385,32.777,32.5939,32.7288,17087.5
2016-01-19 13:00:00,33.97,34.0,33.84,33.86,51172.5,32.7385,32.7674,32.6132,32.6325,51172.5
2016-01-19 13:30:00,33.89,33.95,33.85,33.9,26117.5,32.6614,32.7192,32.6228,32.671,26117.5
2016-01-19 14:00:00,33.88,33.89,33.55,33.56,31085.0,32.6517,32.6614,32.3337,32.3433,31085.0
2016-01-19 14:30:00,33.55,33.74,33.54,33.62,16477.5,32.3337,32.5168,32.3241,32.4012,16477.5
2016-01-19 15:00:00,33.65,33.94,33.62,33.92,41580.0,32.4301,32.7096,32.4012,32.6903,41580.0
2016-01-19 15:30:00,33.94,34.08,33.9,33.96,66907.5,32.7096,32.8445,32.671,32.7288,66907.5
2016-01-20 09:30:00,33.34,33.66,33.21,33.26,230602.5,32.1313,32.4397,32.006,32.0542,230602.5
2016-01-20 10:00:00,33.26,33.29,32.92,33.24,53280.0,32.0542,32.0831,31.7265,32.0349,53280.0
2016-01-20 10:30:00,33.24,33.28,32.98,33.07,157625.0,32.0349,32.0735,31.7844,31.8711,157625.0
2016-01-20 11:00:00,33.06,33.44,33.06,33.3,239027.5,31.8615,32.2277,31.8615,32.0928,239027.5
2016-01-20 11:30:00,33.28,33.59,33.24,33.29,275682.5,32.0735,32.3723,32.0349,32.0831,275682.5
2016-01-20 12:00:00,33.32,33.33,32.93,32.98,50707.5,32.112,32.1217,31.7362,31.7844,50707.5
2016-01-20 12:30:00,32.96,33.39,32.93,33.36,33925.0,31.7651,32.1795,31.7362,32.1506,33925.0
2016-01-20 13:00:00,33.36,33.43,33.14,33.27,94392.5,32.1506,32.2181,31.9386,32.0639,94392.5
2016-01-20 13:30:00,33.3,33.52,33.2,33.42,89670.0,32.0928,32.3048,31.9964,32.2084,89670.0
2016-01-20 14:00:00,33.42,33.53,33.28,33.39,25500.0,32.2084,32.3144,32.0735,32.1795,25500.0
2016-01-20 14:30:00,33.38,33.48,33.27,33.41,89927.5,32.1699,32.2662,32.0639,32.1988,89927.5
2016-01-20 15:00:00,33.42,33.78,33.4,33.76,161082.5,32.2084,32.5554,32.1891,32.5361,161082.5
2016-01-20 15:30:00,33.74,33.75,33.4,33.58,186800.0,32.5168,32.5265,32.1891,32.3626,186800.0
2016-01-21 09:30:00,33.26,33.41,32.87,33.0,354330.0,32.0542,32.1988,31.6784,31.8036,354330.0
2016-01-21 10:00:00,33.02,33.22,33.0,33.16,122375.0,31.8229,32.0157,31.8036,31.9578,122375.0
2016-01-21 10:30:00,33.14,33.3,33.09,33.12,79360.0,31.9386,32.0928,31.8904,31.9193,79360.0
2016-01-21 11:00:00,33.17,33.29,33.14,33.24,114957.5,31.9675,32.0831,31.9386,32.0349,114957.5
2016-01-21 11:30:00,33.21,33.43,33.2,33.38,82317.5,32.006,32.2181,31.9964,32.1699,82317.5
2016-01-21 12:00:00,33.39,33.39,33.26,33.29,13025.0,32.1795,32.1795,32.0542,32.0831,13025.0
2016-01-21 12:30:00,33.34,33.42,33.32,33.34,15282.5,32.1313,32.2084,32.112,32.1313,15282.5
2016-01-21 13:00:00,33.37,33.4,33.16,33.16,25012.5,32.1602,32.1891,31.9578,31.9578,25012.5
2016-01-21 13:30:00,33.16,33.25,33.15,33.19,72962.5,31.9578,32.0446,31.9482,31.9868,72962.5
2016-01-21 14:00:00,33.2,33.25,33.06,33.2,25310.0,31.9964,32.0446,31.8615,31.9964,25310.0
2016-01-21 14:30:00,33.2,33.26,33.09,33.18,47955.0,31.9964,32.0542,31.8904,31.9771,47955.0
2016-01-21 15:00:00,33.18,33.24,33.13,33.2,31662.5,31.9771,32.0349,31.9289,31.9964,31662.5
2016-01-21 15:30:00,33.2,33.31,33.11,33.14,244385.0,31.9964,32.1024,31.9097,31.9386,244385.0
2016-01-22 09:30:00,33.02,33.03,32.7,32.85,138647.5,31.8229,31.8326,31.5145,31.6591,138647.5
2016-01-22 10:00:00,32.89,32.95,32.78,32.92,185057.5,31.6976,31.7555,31.5916,31.7265,185057.5
2016-01-22 10:30:00,32.92,33.32,32.92,33.19,129302.5,31.7265,32.112,31.7265,31.9868,129302.5
2016-01-22 11:00:00,33.19,33.19,33.02,33.02,108590.0,31.9868,31.9868,31.8229,31.8229,108590.0
2016-01-22 11:30:00,33.05,33.21,33.0,33.1,50727.5,31.8518,32.006,31.8036,31.9,50727.5
2016-01-22 12:00:00,33.1,33.21,32.99,33.17,49982.5,31.9,32.006,31.794,31.9675,49982.5
2016-01-22 12:30:00,33.17,33.28,33.14,33.24,19012.5,31.9675,32.0735,31.9386,32.0349,19012.5
2016-01-22 13:00:00,33.23,33.23,33.1,33.12,34665.0,32.0253,32.0253,31.9,31.9193,34665.0
2016-01-22 13:30:00,33.17,33.18,33.09,33.12,75485.0,31.9675,31.9771,31.8904,31.9193,75485.0
2016-01-22 14:00:00,33.13,33.18,33.08,33.08,72050.0,31.9289,31.9771,31.8807,31.8807,72050.0
2016-01-22 14:30:00,33.08,33.11,33.04,33.08,95125.0,31.8807,31.9097,31.8422,31.8807,95125.0
2016-01-22 15:00:00,33.09,33.11,32.98,33.06,68372.5,31.8904,31.9097,31.7844,31.8615,68372.5
2016-01-22 15:30:00,33.05,33.13,32.98,33.06,177957.5,31.8518,31.9289,31.7844,31.8615,177957.5
2016-01-25 09:30:00,32.9,32.92,32.52,32.63,183237.5,31.7073,31.7265,31.341,31.4471,183237.5
2016-01-25 10:00:00,32.63,32.66,32.46,32.6,193235.0,31.4471,31.476,31.2832,31.4181,193235.0
2016-01-25 10:30:00,32.6,32.61,32.26,32.32,141380.0,31.4181,31.4278,31.0905,31.1483,141380.0
2016-01-25 11:00:00,32.32,32.42,32.27,32.38,94412.5,31.1483,31.2447,31.1001,31.2061,94412.5
2016-01-25 11:30:00,32.44,32.46,32.32,32.35,62345.0,31.2639,31.2832,31.1483,31.1772,62345.0
2016-01-25 12:00:00,32.35,32.37,32.31,32.32,65477.5,31.1772,31.1965,31.1387,31.1483,65477.5
2016-01-25 12:30:00,32.32,32.36,32.27,32.36,56425.0,31.1483,31.1868,31.1001,31.1868,56425.0
2016-01-25 13:00:00,32.36,32.38,32.31,32.34,80187.5,31.1868,31.2061,31.1387,31.1676,80187.5
2016-01-25 13:30:00,32.34,32.37,32.27,32.28,69917.5,31.1676,31.1965,31.1001,31.1097,69917.5
2016-01-25 14:00:00,32.28,32.36,32.23,32.36,53702.5,31.1097,31.1868,31.0616,31.1868,53702.5
2016-01-25 14:30:00,32.36,32.4,32.31,32.37,55235.0,31.1868,31.2254,31.1387,31.1965,55235.0
2016-01-25 15:00:00,32.37,32.38,32.23,32.27,80305.0,31.1965,31.2061,31.0616,31.1001,80305.0
2016-01-25 15:30:00,32.25,32.3,32.14,32.17,209797.5,31.0808,31.129,30.9748,31.0037,209797.5
2016-01-26 09:30:00,32.7,32.78,32.55,32.76,244547.5,31.5145,31.5916,31.37,31.5723,244547.5
2016-01-26 10:00:00,32.8,33.06,32.69,32.93,171872.5,31.6109,31.8615,31.5049,31.7362,171872.5
2016-01-26 10:30:00,32.93,32.99,32.8,32.8,228910.0,31.7362,31.794,31.6109,31.6109,228910.0
2016-01-26 11:00:00,32.8,32.93,32.73,32.84,62245.0,31.6109,31.7362,31.5434,31.6494,62245.0
2016-01-26 11:30:00,32.82,32.92,32.8,32.86,34922.5,31.6302,31.7265,31.6109,31.6687,34922.5
2016-01-26 12:00:00,32.86,32.9,32.82,32.88,32760.0,31.6687,31.7073,31.6302,31.688,32760.0
2016-01-26 12:30:00,32.86,32.92,32.8,32.87,46385.0,31.6687,31.7265,31.6109,31.6784,46385.0
2016-01-26 13:00:00,32.86,32.89,32.8,32.84,31767.5,31.6687,31.6976,31.6109,31.6494,31767.5
2016-01-26 13:30:00,32.84,32.84,32.76,32.76,52107.5,31.6494,31.6494,31.5723,31.5723,52107.5
2016-01-26 14:00:00,32.77,32.8,32.74,32.75,48495.0,31.582,31.6109,31.5531,31.5627,48495.0
2016-01-26 14:30:00,32.74,32.78,32.68,32.7,58780.0,31.5531,31.5916,31.4952,31.5145,58780.0
2016-01-26 15:00:00,32.7,32.77,32.67,32.68,63585.0,31.5145,31.582,31.4856,31.4952,63585.0
2016-01-26 15:30:00,32.67,32.82,32.63,32.77,200200.0,31.4856,31.6302,31.4471,31.582,200200.0
2016-01-27 09:30:00,32.21,32.49,32.1,32.2,251092.5,31.0423,31.3121,30.9363,31.0327,251092.5
2016-01-27 10:00:00,32.21,32.27,32.16,32.19,145785.0,31.0423,31.1001,30.9941,31.023,145785.0
2016-01-27 10:30:00,32.18,32.2,31.98,32.05,106097.5,31.0134,31.0327,30.8206,30.8881,106097.5
2016-01-27 11:00:00,32.04,32.07,31.92,32.02,65012.5,30.8785,30.9074,30.7628,30.8592,65012.5
2016-01-27 11:30:00,32.0,32.24,31.97,32.2,34315.0,30.8399,31.0712,30.811,31.0327,34315.0
2016-01-27 12:00:00,32.18,32.28,32.16,32.24,61220.0,31.0134,31.1097,30.9941,31.0712,61220.0
2016-01-27 12:30:00,32.23,32.28,32.2,32.2,38047.5,31.0616,31.1097,31.0327,31.0327,38047.5
2016-01-27 13:00:00,32.2,32.28,32.16,32.18,38015.0,31.0327,31.1097,30.9941,31.0134,38015.0
2016-01-27 13:30:00,32.18,32.27,32.18,32.21,34900.0,31.0134,31.1001,31.0134,31.0423,34900.0
2016-01-27 14:00:00,32.22,32.3,32.15,32.21,50245.0,31.0519,31.129,30.9845,31.0423,50245.0
2016-01-27 14:30:00,32.21,32.26,32.06,32.1,45962.5,31.0423,31.0905,30.8977,30.9363,45962.5
2016-01-27 15:00:00,32.08,32.08,31.8,31.9,63247.5,30.917,30.917,30.6472,30.7435,63247.5
2016-01-27 15:30:00,31.9,31.99,31.86,31.89,184390.0,30.7435,30.8303,30.705,30.7339,184390.0
2016-01-28 09:30:00,31.53,31.64,30.87,30.91,179482.5,30.3869,30.493,29.7509,29.7894,179482.5
2016-01-28 10:00:00,30.91,30.94,30.5,30.75,96865.0,29.7894,29.8183,29.3943,29.6352,96865.0
2016-01-28 10:30:00,30.76,31.21,30.72,31.15,81697.5,29.6449,30.0785,29.6063,30.0207,81697.5
2016-01-28 11:00:00,31.15,31.24,31.08,31.12,94317.5,30.0207,30.1075,29.9533,29.9918,94317.5
2016-01-28 11:30:00,31.11,31.12,30.91,30.96,24387.5,29.9822,29.9918,29.7894,29.8376,24387.5
2016-01-28 12:00:00,30.95,31.18,30.88,31.17,26272.5,29.828,30.0496,29.7605,30.04,26272.5
2016-01-28 12:30:00,31.17,31.19,31.12,31.17,43150.0,30.04,30.0593,29.9918,30.04,43150.0
2016-01-28 13:00:00,31.18,31.18,30.96,31.08,48367.5,30.0496,30.0496,29.8376,29.9533,48367.5
2016-01-28 13:30:00,31.06,31.15,31.05,31.06,32565.0,29.934,30.0207,29.9243,29.934,32565.0
2016-01-28 14:00:00,31.06,31.12,31.02,31.08,59720.0,29.934,29.9918,29.8954,29.9533,59720.0
2016-01-28 14:30:00,31.08,31.12,30.98,31.03,39710.0,29.9533,29.9918,29.8569,29.9051,39710.0
2016-01-28 15:00:00,31.03,31.06,31.0,31.01,78582.5,29.9051,29.934,29.8762,29.8858,78582.5
2016-01-28 15:30:00,31.01,31.06,30.93,30.98,142017.5,29.8858,29.934,29.8087,29.8569,142017.5
2016-01-29 09:30:00,31.02,31.17,30.99,31.04,871117.5,29.8954,30.04,29.8665,29.9147,871117.5
2016-01-29 10:00:00,31.04,31.08,30.97,31.07,326550.0,29.9147,29.9533,29.8472,29.9436,326550.0
2016-01-29 10:30:00,31.03,31.09,30.92,31.02,238602.5,29.9051,29.9629,29.7991,29.8954,238602.5
2016-01-29 11:00:00,31.01,31.11,30.99,31.05,312040.0,29.8858,29.9822,29.8665,29.9243,312040.0
2016-01-29 11:30:00,31.04,31.18,31.02,31.15,312352.5,29.9147,30.0496,29.8954,30.0207,312352.5
2016-01-29 12:00:00,31.15,31.19,31.08,31.18,199255.0,30.0207,30.0593,29.9533,30.0496,199255.0
2016-01-29 12:30:00,31.18,31.19,31.1,31.18,167902.5,30.0496,30.0593,29.9725,30.0496,167902.5
2016-01-29 13:00:00,31.19,31.2,31.05,31.1,173822.5,30.0593,30.0689,29.9243,29.9725,173822.5
2016-01-29 13:30:00,31.09,31.23,31.07,31.21,167607.5,29.9629,30.0978,29.9436,30.0785,167607.5
2016-01-29 14:00:00,31.22,31.26,31.16,31.23,225605.0,30.0882,30.1267,30.0304,30.0978,225605.0
2016-01-29 14:30:00,31.23,31.28,31.21,31.24,209555.0,30.0978,30.146,30.0785,30.1075,209555.0
2016-01-29 15:00:00,31.24,31.42,31.24,31.38,205735.0,30.1075,30.2809,30.1075,30.2424,205735.0
2016-01-29 15:30:00,31.38,31.4,31.3,31.34,400597.5,30.2424,30.2617,30.1653,30.2038,400597.5
2016-02-01 09:30:00,32.93,33.13,32.18,32.77,411625.0,31.7362,31.9289,31.0134,31.582,411625.0
2016-02-01 10:00:00,32.76,32.82,32.42,32.53,317557.5,31.5723,31.6302,31.2447,31.3507,317557.5
2016-02-01 10:30:00,32.6,32.84,32.52,32.8,151697.5,31.4181,31.6494,31.341,31.6109,151697.5
2016-02-01 11:00:00,32.78,32.78,32.44,32.66,186797.5,31.5916,31.5916,31.2639,31.476,186797.5
2016-02-01 11:30:00,32.66,32.74,32.56,32.63,196000.0,31.476,31.5531,31.3796,31.4471,196000.0
2016-02-01 12:00:00,32.66,32.71,32.53,32.62,41857.5,31.476,31.5242,31.3507,31.4374,41857.5
2016-02-01 12:30:00,32.61,32.68,32.56,32.64,55465.0,31.4278,31.4952,31.3796,31.4567,55465.0
2016-02-01 13:00:00,32.63,32.67,32.54,32.63,73180.0,31.4471,31.4856,31.3603,31.4471,73180.0
2016-02-01 13:30:00,32.65,32.65,32.57,32.62,70977.5,31.4663,31.4663,31.3892,31.4374,70977.5
2016-02-01 14:00:00,32.65,32.66,32.55,32.61,104750.0,31.4663,31.476,31.37,31.4278,104750.0
2016-02-01 14:30:00,32.64,32.69,32.62,32.63,118257.5,31.4567,31.5049,31.4374,31.4471,118257.5
2016-02-01 15:00:00,32.64,32.66,32.56,32.61,116167.5,31.4567,31.476,31.3796,31.4278,116167.5
2016-02-01 15:30:00,32.61,32.71,32.55,32.6,288620.0,31.4278,31.5242,31.37,31.4181,288620.0
2016-02-02 09:30:00,32.8,32.93,32.4,32.56,126740.0,31.6109,31.7362,31.2254,31.3796,126740.0
2016-02-02 10:00:00,32.54,32.66,32.43,32.55,237277.5,31.3603,31.476,31.2543,31.37,237277.5
2016-02-02 10:30:00,32.56,32.63,32.48,32.57,109290.0,31.3796,31.4471,31.3025,31.3892,109290.0
2016-02-02 11:00:00,32.58,32.72,32.54,32.65,182772.5,31.3989,31.5338,31.3603,31.4663,182772.5
2016-02-02 11:30:00,32.64,32.71,32.5,32.52,45650.0,31.4567,31.5242,31.3218,31.341,45650.0
2016-02-02 12:00:00,32.51,32.56,32.33,32.36,24650.0,31.3314,31.3796,31.1579,31.1868,24650.0
2016-02-02 12:30:00,32.38,32.55,32.32,32.52,28417.5,31.2061,31.37,31.1483,31.341,28417.5
2016-02-02 13:00:00,32.5,32.5,32.28,32.32,48802.5,31.3218,31.3218,31.1097,31.1483,48802.5
2016-02-02 13:30:00,32.32,32.34,32.2,32.21,58820.0,31.1483,31.1676,31.0327,31.0423,58820.0
2016-02-02 14:00:00,32.25,32.29,32.16,32.25,36787.5,31.0808,31.1194,30.9941,31.0808,36787.5
2016-02-02 14:30:00,32.26,32.3,32.07,32.07,59687.5,31.0905,31.129,30.9074,30.9074,59687.5
2016-02-02 15:00:00,32.08,32.2,32.08,32.13,50072.5,30.917,31.0327,30.917,30.9652,50072.5
2016-02-02 15:30:00,32.13,32.21,32.11,32.14,140750.0,30.9652,31.0423,30.9459,30.9748,140750.0
2016-02-03 09:30:00,32.64,32.76,32.24,32.39,346020.0,31.4567,31.5723,31.0712,31.2158,346020.0
2016-02-03 10:00:00,32.37,32.48,32.01,32.18,256462.5,31.1965,31.3025,30.8495,31.0134,256462.5
2016-02-03 10:30:00,32.17,32.35,32.0,32.29,321242.5,31.0037,31.1772,30.8399,31.1194,321242.5
2016-02-03 11:00:00,32.29,32.36,32.05,32.19,344545.0,31.1194,31.1868,30.8881,31.023,344545.0
2016-02-03 11:30:00,32.18,32.18,31.9,31.92,41172.5,31.0134,31.0134,30.7435,30.7628,41172.5
2016-02-03 12:00:00,32.0,32.0,31.84,31.88,35715.0,30.8399,30.8399,30.6857,30.7243,35715.0
2016-02-03 12:30:00,31.88,31.88,31.62,31.71,42780.0,30.7243,30.7243,30.4737,30.5604,42780.0
2016-02-03 13:00:00,31.72,31.72,31.6,31.64,41237.5,30.5701,30.5701,30.4544,30.493,41237.5
2016-02-03 13:30:00,31.63,31.65,31.55,31.62,33330.0,30.4833,30.5026,30.4062,30.4737,33330.0
2016-02-03 14:00:00,31.61,32.0,31.59,32.0,55330.0,30.464,30.8399,30.4448,30.8399,55330.0
2016-02-03 14:30:00,32.0,32.08,31.84,31.94,64452.5,30.8399,30.917,30.6857,30.7821,64452.5
2016-02-03 15:00:00,31.94,31.96,31.72,31.72,73485.0,30.7821,30.8014,30.5701,30.5701,73485.0
2016-02-03 15:30:00,31.75,31.94,31.68,31.91,177922.5,30.599,30.7821,30.5315,30.7532,177922.5
2016-02-04 09:30:00,31.62,31.7,31.5,31.64,196670.0,30.4737,30.5508,30.358,30.493,196670.0
2016-02-04 10:00:00,31.62,31.79,31.55,31.72,148205.0,30.4737,30.6375,30.4062,30.5701,148205.0
2016-02-04 10:30:00,31.76,31.91,31.73,31.74,137922.5,30.6086,30.7532,30.5797,30.5893,137922.5
2016-02-04 11:00:00,31.74,31.76,31.59,31.68,105897.5,30.5893,30.6086,30.4448,30.5315,105897.5
2016-02-04 11:30:00,31.72,31.72,31.5,31.5,37215.0,30.5701,30.5701,30.358,30.358,37215.0
2016-02-04 12:00:00,31.5,31.64,31.48,31.58,13375.0,30.358,30.493,30.3388,30.4351,13375.0
2016-02-04 12:30:00,31.6,31.64,31.47,31.52,19380.0,30.4544,30.493,30.3291,30.3773,19380.0
2016-02-04 13:00:00,31.51,31.67,31.49,31.6,16292.5,30.3677,30.5219,30.3484,30.4544,16292.5
2016-02-04 13:30:00,31.64,31.64,31.39,31.47,31622.5,30.493,30.493,30.252,30.3291,31622.5
2016-02-04 14:00:00,31.42,31.51,31.41,31.47,18000.0,30.2809,30.3677,30.2713,30.3291,18000.0
2016-02-04 14:30:00,31.48,31.57,31.41,31.57,21467.5,30.3388,30.4255,30.2713,30.4255,21467.5
2016-02-04 15:00:00,31.53,31.62,31.48,31.5,35517.5,30.3869,30.4737,30.3388,30.358,35517.5
2016-02-04 15:30:00,31.53,31.63,31.44,31.56,93635.0,30.3869,30.4833,30.3002,30.4159,93635.0
2016-02-05 09:30:00,31.57,31.64,31.26,31.4,42517.5,30.4255,30.493,30.1267,30.2617,42517.5
2016-02-05 10:00:00,31.39,31.49,31.23,31.24,38457.5,30.252,30.3484,30.0978,30.1075,38457.5
2016-02-05 10:30:00,31.24,31.34,31.04,31.04,45042.5,30.1075,30.2038,29.9147,29.9147,45042.5
2016-02-05 11:00:00,31.09,31.09,30.8,30.88,52882.5,29.9629,29.9629,29.6834,29.7605,52882.5
2016-02-05 11:30:00,30.87,30.9,30.71,30.77,22252.5,29.7509,29.7798,29.5967,29.6545,22252.5
2016-02-05 12:00:00,30.78,30.79,30.7,30.71,12375.0,29.6641,29.6738,29.587,29.5967,12375.0
2016-02-05 12:30:00,30.73,30.77,30.5,30.57,43327.5,29.6159,29.6545,29.3943,29.4617,43327.5
2016-02-05 13:00:00,30.58,30.61,30.5,30.61,49310.0,29.4714,29.5003,29.3943,29.5003,49310.0
2016-02-05 13:30:00,30.6,30.6,30.45,30.52,59957.5,29.4907,29.4907,29.3461,29.4136,59957.5
2016-02-05 14:00:00,30.5,30.52,30.25,30.35,38242.5,29.3943,29.4136,29.1533,29.2497,38242.5
2016-02-05 14:30:00,30.33,30.43,30.33,30.4,37527.5,29.2304,29.3268,29.2304,29.2979,37527.5
2016-02-05 15:00:00,30.4,30.4,30.27,30.34,44752.5,29.2979,29.2979,29.1726,29.2401,44752.5
2016-02-05 15:30:00,30.32,30.41,30.31,30.39,97520.0,29.2208,29.3075,29.2112,29.2883,97520.0
2016-02-08 09:30:00,30.06,30.14,29.36,29.56,185550.0,28.9702,29.0473,28.2956,28.4884,185550.0
2016-02-08 10:00:00,29.54,29.72,29.38,29.54,108162.5,28.4691,28.6426,28.3149,28.4691,108162.5
2016-02-08 10:30:00,29.5,29.64,29.42,29.46,115547.5,28.4305,28.5655,28.3534,28.392,115547.5
2016-02-08 11:00:00,29.45,29.57,29.28,29.56,79337.5,28.3823,28.498,28.2185,28.4884,79337.5
2016-02-08 11:30:00,29.57,29.62,29.4,29.58,37275.0,28.498,28.5462,28.3342,28.5076,37275.0
2016-02-08 12:00:00,29.58,29.75,29.45,29.75,82447.5,28.5076,28.6715,28.3823,28.6715,82447.5
2016-02-08 12:30:00,29.73,29.81,29.69,29.7,21600.0,28.6522,28.7293,28.6136,28.6233,21600.0
2016-02-08 13:00:00,29.73,29.76,29.62,29.72,32517.5,28.6522,28.6811,28.5462,28.6426,32517.5
2016-02-08 13:30:00,29.72,29.74,29.64,29.66,38602.5,28.6426,28.6618,28.5655,28.5847,38602.5
2016-02-08 14:00:00,29.67,29.72,29.62,29.69,55680.0,28.5944,28.6426,28.5462,28.6136,55680.0
2016-02-08 14:30:00,29.68,29.86,29.68,29.7,121572.5,28.604,28.7775,28.604,28.6233,121572.5
2016-02-08 15:00:00,29.69,29.79,29.67,29.74,99397.5,28.6136,28.71,28.5944,28.6618,99397.5
2016-02-08 15:30:00,29.74,29.93,29.66,29.67,244545.0,28.6618,28.8449,28.5847,28.5944,244545.0
2016-02-09 09:30:00,29.69,30.08,29.51,30.02,130895.0,28.6136,28.9895,28.4402,28.9317,130895.0
2016-02-09 10:00:00,30.03,30.34,30.01,30.28,162115.0,28.9413,29.2401,28.922,29.1823,162115.0
2016-02-09 10:30:00,30.26,30.48,30.19,30.47,143897.5,29.163,29.375,29.0955,29.3654,143897.5
2016-02-09 11:00:00,30.49,30.87,30.48,30.83,89122.5,29.3846,29.7509,29.375,29.7123,89122.5
2016-02-09 11:30:00,30.77,30.84,30.64,30.73,39267.5,29.6545,29.722,29.5292,29.6159,39267.5
2016-02-09 12:00:00,30.73,30.81,30.6,30.67,15422.5,29.6159,29.693,29.4907,29.5581,15422.5
2016-02-09 12:30:00,30.67,30.68,30.6,30.61,22027.5,29.5581,29.5678,29.4907,29.5003,22027.5
2016-02-09 13:00:00,30.61,30.62,30.4,30.46,38070.0,29.5003,29.5099,29.2979,29.3557,38070.0
2016-02-09 13:30:00,30.48,30.6,30.48,30.54,33355.0,29.375,29.4907,29.375,29.4328,33355.0
2016-02-09 14:00:00,30.54,30.73,30.54,30.67,61382.5,29.4328,29.6159,29.4328,29.5581,61382.5
2016-02-09 14:30:00,30.68,30.82,30.67,30.76,88747.5,29.5678,29.7027,29.5581,29.6449,88747.5
2016-02-09 15:00:00,30.76,30.96,30.76,30.87,91905.0,29.6449,29.8376,29.6449,29.7509,91905.0
2016-02-09 15:30:00,30.88,30.89,30.48,30.51,210517.5,29.7605,29.7701,29.375,29.4039,210517.5
2016-02-10 09:30:00,31.52,31.52,31.34,31.51,130160.0,30.3773,30.3773,30.2038,30.3677,130160.0
2016-02-10 10:00:00,31.54,31.54,31.35,31.37,21550.0,30.3966,30.3966,30.2135,30.2327,21550.0
2016-02-10 10:30:00,31.4,31.72,31.39,31.72,74570.0,30.2617,30.5701,30.252,30.5701,74570.0
2016-02-10 11:00:00,31.72,31.79,31.6,31.79,68990.0,30.5701,30.6375,30.4544,30.6375,68990.0
2016-02-10 11:30:00,31.72,31.73,31.61,31.7,47940.0,30.5701,30.5797,30.464,30.5508,47940.0
2016-02-10 12:00:00,31.7,31.76,31.64,31.69,30592.5,30.5508,30.6086,30.493,30.5411,30592.5
2016-02-10 12:30:00,31.72,31.89,31.66,31.89,28650.0,30.5701,30.7339,30.5122,30.7339,28650.0
2016-02-10 13:00:00,31.86,31.9,31.84,31.86,17217.5,30.705,30.7435,30.6857,30.705,17217.5
2016-02-10 13:30:00,31.84,32.12,31.84,31.88,45402.5,30.6857,30.9556,30.6857,30.7243,45402.5
2016-02-10 14:00:00,31.86,31.88,31.81,31.86,35800.0,30.705,30.7243,30.6568,30.705,35800.0
2016-02-10 14:30:00,31.86,31.92,31.76,31.91,55035.0,30.705,30.7628,30.6086,30.7532,55035.0
2016-02-10 15:00:00,31.91,32.0,31.76,31.8,116507.5,30.7532,30.8399,30.6086,30.6472,116507.5
2016-02-10 15:30:00,31.8,31.81,31.7,31.79,204365.0,30.6472,30.6568,30.5508,30.6375,204365.0
2016-02-11 09:30:00,31.41,31.65,31.35,31.63,81812.5,30.2713,30.5026,30.2135,30.4833,81812.5
2016-02-11 10:00:00,31.62,31.67,31.5,31.62,62575.0,30.4737,30.5219,30.358,30.4737,62575.0
2016-02-11 10:30:00,31.62,31.68,31.52,31.58,143682.5,30.4737,30.5315,30.3773,30.4351,143682.5
2016-02-11 11:00:00,31.57,31.64,31.49,31.64,121192.5,30.4255,30.493,30.3484,30.493,121192.5
2016-02-11 11:30:00,31.64,31.67,31.58,31.64,57957.5,30.493,30.5219,30.4351,30.493,57957.5
2016-02-11 12:00:00,31.64,31.71,31.58,31.67,62250.0,30.493,30.5604,30.4351,30.5219,62250.0
2016-02-11 12:30:00,31.66,31.69,31.6,31.6,60385.0,30.5122,30.5411,30.4544,30.4544,60385.0
2016-02-11 13:00:00,31.64,31.66,31.57,31.6,97550.0,30.493,30.5122,30.4255,30.4544,97550.0
2016-02-11 13:30:00,31.58,31.64,31.56,31.61,77122.5,30.4351,30.493,30.4159,30.464,77122.5
2016-02-11 14:00:00,31.58,31.64,31.56,31.58,93417.5,30.4351,30.493,30.4159,30.4351,93417.5
2016-02-11 14:30:00,31.6,31.83,31.58,31.78,88042.5,30.4544,30.6761,30.4351,30.6279,88042.5
2016-02-11 15:00:00,31.78,31.8,31.61,31.76,83437.5,30.6279,30.6472,30.464,30.6086,83437.5
2016-02-11 15:30:00,31.74,31.76,31.6,31.64,246252.5,30.5893,30.6086,30.4544,30.493,246252.5
2016-02-12 09:30:00,30.76,31.09,30.7,30.86,499030.0,29.6449,29.9629,29.587,29.7412,499030.0
2016-02-12 10:00:00,30.86,31.08,30.86,30.96,146545.0,29.7412,29.9533,29.7412,29.8376,146545.0
2016-02-12 10:30:00,30.98,31.0,30.85,30.93,284580.0,29.8569,29.8762,29.7316,29.8087,284580.0
2016-02-12 11:00:00,30.92,30.93,30.78,30.8,204922.5,29.7991,29.8087,29.6641,29.6834,204922.5
2016-02-12 11:30:00,30.81,30.85,30.77,30.83,76222.5,29.693,29.7316,29.6545,29.7123,76222.5
2016-02-12 12:00:00,30.84,31.09,30.82,31.04,55130.0,29.722,29.9629,29.7027,29.9147,55130.0
2016-02-12 12:30:00,31.07,31.12,30.98,31.02,47425.0,29.9436,29.9918,29.8569,29.8954,47425.0
2016-02-12 13:00:00,31.05,31.08,30.99,31.04,30860.0,29.9243,29.9533,29.8665,29.9147,30860.0
2016-02-12 13:30:00,31.07,31.15,31.04,31.1,60445.0,29.9436,30.0207,29.9147,29.9725,60445.0
2016-02-12 14:00:00,31.09,31.3,31.09,31.28,55892.5,29.9629,30.1653,29.9629,30.146,55892.5
2016-02-12 14:30:00,31.28,31.38,31.19,31.37,87917.5,30.146,30.2424,30.0593,30.2327,87917.5
2016-02-12 15:00:00,31.37,31.46,31.3,31.37,94955.0,30.2327,30.3195,30.1653,30.2327,94955.0
2016-02-12 15:30:00,31.35,31.37,31.25,31.34,200710.0,30.2135,30.2327,30.1171,30.2038,200710.0
2016-02-16 09:30:00,31.31,31.31,31.03,31.18,198165.0,30.1749,30.1749,29.9051,30.0496,198165.0
2016-02-16 10:00:00,31.16,31.34,31.1,31.28,134977.5,30.0304,30.2038,29.9725,30.146,134977.5
2016-02-16 10:30:00,31.26,31.37,31.19,31.3,89442.5,30.1267,30.2327,30.0593,30.1653,89442.5
2016-02-16 11:00:00,31.31,31.32,31.17,31.17,62182.5,30.1749,30.1846,30.04,30.04,62182.5
2016-02-16 11:30:00,31.22,31.5,31.22,31.5,61510.0,30.0882,30.358,30.0882,30.358,61510.0
2016-02-16 12:00:00,31.5,31.54,31.45,31.51,30340.0,30.358,30.3966,30.3098,30.3677,30340.0
2016-02-16 12:30:00,31.53,31.57,31.42,31.56,40842.5,30.3869,30.4255,30.2809,30.4159,40842.5
2016-02-16 13:00:00,31.57,31.63,31.56,31.59,21910.0,30.4255,30.4833,30.4159,30.4448,21910.0
2016-02-16 13:30:00,31.59,31.61,31.39,31.6,40632.5,30.4448,30.464,30.252,30.4544,40632.5
2016-02-16 14:00:00,31.58,31.66,31.46,31.65,61615.0,30.4351,30.5122,30.3195,30.5026,61615.0
2016-02-16 14:30:00,31.68,31.7,31.62,31.66,35250.0,30.5315,30.5508,30.4737,30.5122,35250.0
2016-02-16 15:00:00,31.64,31.7,31.58,31.64,64312.5,30.493,30.5508,30.4351,30.493,64312.5
2016-02-16 15:30:00,31.67,31.67,31.58,31.6,135127.5,30.5219,30.5219,30.4351,30.4544,135127.5
2016-02-17 09:30:00,32.14,32.5,32.1,32.44,127232.5,30.9748,31.3218,30.9363,31.2639,127232.5
2016-02-17 10:00:00,32.43,32.6,32.41,32.58,59810.0,31.2543,31.4181,31.235,31.3989,59810.0
2016-02-17 10:30:00,32.56,32.76,32.42,32.55,114560.0,31.3796,31.5723,31.2447,31.37,114560.0
2016-02-17 11:00:00,32.52,32.67,32.48,32.58,60897.5,31.341,31.4856,31.3025,31.3989,60897.5
2016-02-17 11:30:00,32.62,32.75,32.6,32.74,91287.5,31.4374,31.5627,31.4181,31.5531,91287.5
2016-02-17 12:00:00,32.74,32.74,32.6,32.68,51845.0,31.5531,31.5531,31.4181,31.4952,51845.0
2016-02-17 12:30:00,32.66,32.75,32.66,32.73,59927.5,31.476,31.5627,31.476,31.5434,59927.5
2016-02-17 13:00:00,32.73,32.92,32.72,32.92,66057.5,31.5434,31.7265,31.5338,31.7265,66057.5
2016-02-17 13:30:00,32.9,32.98,32.9,32.94,51997.5,31.7073,31.7844,31.7073,31.7458,51997.5
2016-02-17 14:00:00,32.93,32.98,32.92,32.97,65722.5,31.7362,31.7844,31.7265,31.7747,65722.5
2016-02-17 14:30:00,32.96,32.99,32.9,32.96,65610.0,31.7651,31.794,31.7073,31.7651,65610.0
2016-02-17 15:00:00,32.96,33.04,32.96,33.01,89972.5,31.7651,31.8422,31.7651,31.8133,89972.5
2016-02-17 15:30:00,33.02,33.08,32.96,33.08,212587.5,31.8229,31.8807,31.7651,31.8807,212587.5
2016-02-18 09:30:00,33.4,33.44,33.26,33.42,85517.5,32.1891,32.2277,32.0542,32.2084,85517.5
2016-02-18 10:00:00,33.42,33.43,33.29,33.38,111712.5,32.2084,32.2181,32.0831,32.1699,111712.5
2016-02-18 10:30:00,33.38,33.51,33.35,33.5,70922.5,32.1699,32.2952,32.141,32.2855,70922.5
2016-02-18 11:00:00,33.48,33.56,33.42,33.46,58375.0,32.2662,32.3433,32.2084,32.247,58375.0
2016-02-18 11:30:00,33.47,33.54,33.4,33.54,53392.5,32.2566,32.3241,32.1891,32.3241,53392.5
2016-02-18 12:00:00,33.54,33.57,33.46,33.46,30750.0,32.3241,32.353,32.247,32.247,30750.0
2016-02-18 12:30:00,33.47,33.51,33.41,33.46,69570.0,32.2566,32.2952,32.1988,32.247,69570.0
2016-02-18 13:00:00,33.46,33.49,33.33,33.47,58445.0,32.247,32.2759,32.1217,32.2566,58445.0
2016-02-18 13:30:00,33.47,33.52,33.46,33.49,45900.0,32.2566,32.3048,32.247,32.2759,45900.0
2016-02-18 14:00:00,33.52,33.6,33.5,33.58,21660.0,32.3048,32.3819,32.2855,32.3626,21660.0
2016-02-18 14:30:00,33.59,33.65,33.54,33.54,30645.0,32.3723,32.4301,32.3241,32.3241,30645.0
2016-02-18 15:00:00,33.54,33.57,33.45,33.52,55150.0,32.3241,32.353,32.2373,32.3048,55150.0
2016-02-18 15:30:00,33.52,33.55,33.4,33.54,130632.5,32.3048,32.3337,32.1891,32.3241,130632.5
2016-02-19 09:30:00,33.19,33.42,33.09,33.41,141082.5,31.9868,32.2084,31.8904,32.1988,141082.5
2016-02-19 10:00:00,33.41,33.52,33.34,33.35,233110.0,32.1988,32.3048,32.1313,32.141,233110.0
2016-02-19 10:30:00,33.37,33.46,33.28,33.38,121492.5,32.1602,32.247,32.0735,32.1699,121492.5
2016-02-19 11:00:00,33.36,33.58,33.36,33.48,107567.5,32.1506,32.3626,32.1506,32.2662,107567.5
2016-02-19 11:30:00,33.47,33.62,33.46,33.61,47037.5,32.2566,32.4012,32.247,32.3915,47037.5
2016-02-19 12:00:00,33.62,33.78,33.59,33.76,22750.0,32.4012,32.5554,32.3723,32.5361,22750.0
2016-02-19 12:30:00,33.76,33.82,33.76,33.82,17177.5,32.5361,32.5939,32.5361,32.5939,17177.5
2016-02-19 13:00:00,33.81,33.87,33.8,33.8,24500.0,32.5843,32.6421,32.5746,32.5746,24500.0
2016-02-19 13:30:00,33.8,33.82,33.79,33.82,22127.5,32.5746,32.5939,32.565,32.5939,22127.5
2016-02-19 14:00:00,33.84,33.91,33.82,33.82,60017.5,32.6132,32.6807,32.5939,32.5939,60017.5
2016-02-19 14:30:00,33.83,33.9,33.8,33.82,33342.5,32.6036,32.671,32.5746,32.5939,33342.5
2016-02-19 15:00:00,33.82,33.92,33.81,33.92,50850.0,32.5939,32.6903,32.5843,32.6903,50850.0
2016-02-19 15:30:00,33.92,33.95,33.86,33.86,107740.0,32.6903,32.7192,32.6325,32.6325,107740.0
2016-02-22 09:30:00,32.64,33.03,32.5,32.85,529942.5,31.4567,31.8326,31.3218,31.6591,529942.5
2016-02-22 10:00:00,32.8,32.95,32.74,32.86,164182.5,31.6109,31.7555,31.5531,31.6687,164182.5
2016-02-22 10:30:00,32.86,32.92,32.68,32.81,181540.0,31.6687,31.7265,31.4952,31.6205,181540.0
2016-02-22 11:00:00,32.8,32.9,32.68,32.78,179425.0,31.6109,31.7073,31.4952,31.5916,179425.0
2016-02-22 11:30:00,32.81,33.0,32.81,32.99,100080.0,31.6205,31.8036,31.6205,31.794,100080.0
2016-02-22 12:00:00,32.98,33.01,32.92,33.01,71825.0,31.7844,31.8133,31.7265,31.8133,71825.0
2016-02-22 12:30:00,33.0,33.03,32.92,32.94,75700.0,31.8036,31.8326,31.7265,31.7458,75700.0
2016-02-22 13:00:00,32.93,32.99,32.92,32.96,50657.5,31.7362,31.794,31.7265,31.7651,50657.5
2016-02-22 13:30:00,32.95,33.07,32.94,33.03,55322.5,31.7555,31.8711,31.7458,31.8326,55322.5
2016-02-22 14:00:00,33.03,33.19,33.02,33.14,129917.5,31.8326,31.9868,31.8229,31.9386,129917.5
2016-02-22 14:30:00,33.13,33.17,33.06,33.11,81362.5,31.9289,31.9675,31.8615,31.9097,81362.5
2016-02-22 15:00:00,33.11,33.11,33.03,33.03,94982.5,31.9097,31.9097,31.8326,31.8326,94982.5
2016-02-22 15:30:00,33.01,33.1,32.96,33.04,234917.5,31.8133,31.9,31.7651,31.8422,234917.5
2016-02-23 09:30:00,32.7,32.77,32.56,32.6,291862.5,31.5145,31.582,31.3796,31.4181,291862.5
2016-02-23 10:00:00,32.6,32.67,32.6,32.65,204150.0,31.4181,31.4856,31.4181,31.4663,204150.0
2016-02-23 10:30:00,32.65,32.77,32.65,32.7,191717.5,31.4663,31.582,31.4663,31.5145,191717.5
2016-02-23 11:00:00,32.69,32.75,32.66,32.73,167375.0,31.5049,31.5627,31.476,31.5434,167375.0
2016-02-23 11:30:00,32.74,33.01,32.74,33.01,62125.0,31.5531,31.8133,31.5531,31.8133,62125.0
2016-02-23 12:00:00,33.02,33.25,32.99,33.25,55535.0,31.8229,32.0446,31.794,32.0446,55535.0
2016-02-23 12:30:00,33.26,33.34,33.21,33.34,55075.0,32.0542,32.1313,32.006,32.1313,55075.0
2016-02-23 13:00:00,33.34,33.35,33.18,33.27,82440.0,32.1313,32.141,31.9771,32.0639,82440.0
2016-02-23 13:30:00,33.27,33.28,33.16,33.25,54092.5,32.0639,32.0735,31.9578,32.0446,54092.5
2016-02-23 14:00:00,33.24,33.32,33.2,33.24,75340.0,32.0349,32.112,31.9964,32.0349,75340.0
2016-02-23 14:30:00,33.27,33.34,33.22,33.28,89042.5,32.0639,32.1313,32.0157,32.0735,89042.5
2016-02-23 15:00:00,33.27,33.28,33.13,33.14,59502.5,32.0639,32.0735,31.9289,31.9386,59502.5
2016-02-23 15:30:00,33.14,33.2,33.04,33.09,121410.0,31.9386,31.9964,31.8422,31.8904,121410.0
2016-02-24 09:30:00,32.66,32.85,32.51,32.62,164262.5,31.476,31.6591,31.3314,31.4374,164262.5
2016-02-24 10:00:00,32.62,32.82,32.56,32.77,125125.0,31.4374,31.6302,31.3796,31.582,125125.0
2016-02-24 10:30:00,32.78,32.84,32.71,32.74,132655.0,31.5916,31.6494,31.5242,31.5531,132655.0
2016-02-24 11:00:00,32.76,32.87,32.65,32.78,159217.5,31.5723,31.6784,31.4663,31.5916,159217.5
2016-02-24 11:30:00,32.77,32.86,32.71,32.82,51067.5,31.582,31.6687,31.5242,31.6302,51067.5
2016-02-24 12:00:00,32.79,32.9,32.78,32.81,34775.0,31.6013,31.7073,31.5916,31.6205,34775.0
2016-02-24 12:30:00,32.81,32.9,32.76,32.9,54942.5,31.6205,31.7073,31.5723,31.7073,54942.5
2016-02-24 13:00:00,32.89,33.06,32.89,32.96,36252.5,31.6976,31.8615,31.6976,31.7651,36252.5
2016-02-24 13:30:00,32.94,32.97,32.88,32.95,32885.0,31.7458,31.7747,31.688,31.7555,32885.0
2016-02-24 14:00:00,32.92,33.16,32.92,33.13,49067.5,31.7265,31.9578,31.7265,31.9289,49067.5
2016-02-24 14:30:00,33.12,33.16,33.1,33.11,29640.0,31.9193,31.9578,31.9,31.9097,29640.0
2016-02-24 15:00:00,33.12,33.25,33.08,33.24,52942.5,31.9193,32.0446,31.8807,32.0349,52942.5
2016-02-24 15:30:00,33.22,33.25,33.01,33.09,92465.0,32.0157,32.0446,31.8133,31.8904,92465.0
2016-02-25 09:30:00,33.17,33.17,32.9,33.1,111110.0,31.9675,31.9675,31.7073,31.9,111110.0
2016-02-25 10:00:00,33.09,33.32,33.06,33.29,111575.0,31.8904,32.112,31.8615,32.0831,111575.0
2016-02-25 10:30:00,33.29,33.36,33.21,33.21,97107.5,32.0831,32.1506,32.006,32.006,97107.5
2016-02-25 11:00:00,33.21,33.32,33.18,33.29,122437.5,32.006,32.112,31.9771,32.0831,122437.5
2016-02-25 11:30:00,33.3,33.43,33.21,33.23,26525.0,32.0928,32.2181,32.006,32.0253,26525.0
2016-02-25 12:00:00,33.23,33.36,33.19,33.32,36230.0,32.0253,32.1506,31.9868,32.112,36230.0
2016-02-25 12:30:00,33.32,33.32,33.26,33.28,29220.0,32.112,32.112,32.0542,32.0735,29220.0
2016-02-25 13:00:00,33.28,33.32,33.27,33.28,36400.0,32.0735,32.112,32.0639,32.0735,36400.0
2016-02-25 13:30:00,33.28,33.32,33.24,33.29,25505.0,32.0735,32.112,32.0349,32.0831,25505.0
2016-02-25 14:00:00,33.29,33.36,33.24,33.31,35320.0,32.0831,32.1506,32.0349,32.1024,35320.0
2016-02-25 14:30:00,33.31,33.37,33.3,33.31,54955.0,32.1024,32.1602,32.0928,32.1024,54955.0
2016-02-25 15:00:00,33.32,33.35,33.29,33.31,55155.0,32.112,32.141,32.0831,32.1024,55155.0
2016-02-25 15:30:00,33.3,33.38,33.28,33.36,85742.5,32.0928,32.1699,32.0735,32.1506,85742.5
2016-02-26 09:30:00,33.25,33.29,32.84,32.92,171247.5,32.0446,32.0831,31.6494,31.7265,171247.5
2016-02-26 10:00:00,32.89,32.96,32.84,32.88,138887.5,31.6976,31.7651,31.6494,31.688,138887.5
2016-02-26 10:30:00,32.88,32.93,32.8,32.82,94035.0,31.688,31.7362,31.6109,31.6302,94035.0
2016-02-26 11:00:00,32.81,32.87,32.78,32.83,96427.5,31.6205,31.6784,31.5916,31.6398,96427.5
2016-02-26 11:30:00,32.83,33.14,32.83,33.12,43450.0,31.6398,31.9386,31.6398,31.9193,43450.0
2016-02-26 12:00:00,33.14,33.14,33.02,33.1,14687.5,31.9386,31.9386,31.8229,31.9,14687.5
2016-02-26 12:30:00,33.1,33.38,33.1,33.32,54940.0,31.9,32.1699,31.9,32.112,54940.0
2016-02-26 13:00:00,33.32,33.34,33.29,33.3,28112.5,32.112,32.1313,32.0831,32.0928,28112.5
2016-02-26 13:30:00,33.32,33.46,33.31,33.38,41550.0,32.112,32.247,32.1024,32.1699,41550.0
2016-02-26 14:00:00,33.39,33.44,33.36,33.38,40550.0,32.1795,32.2277,32.1506,32.1699,40550.0
2016-02-26 14:30:00,33.39,33.45,33.36,33.36,100372.5,32.1795,32.2373,32.1506,32.1506,100372.5
2016-02-26 15:00:00,33.36,33.36,33.2,33.24,45497.5,32.1506,32.1506,31.9964,32.0349,45497.5
2016-02-26 15:30:00,33.22,33.27,33.16,33.2,65547.5,32.0157,32.0639,31.9578,31.9964,65547.5
2016-02-29 09:30:00,33.21,33.38,33.14,33.3,98745.0,32.006,32.1699,31.9386,32.0928,98745.0
2016-02-29 10:00:00,33.3,33.35,33.2,33.32,70425.0,32.0928,32.141,31.9964,32.112,70425.0
2016-02-29 10:30:00,33.31,33.46,33.27,33.4,76395.0,32.1024,32.247,32.0639,32.1891,76395.0
2016-02-29 11:00:00,33.4,33.53,33.4,33.52,67675.0,32.1891,32.3144,32.1891,32.3048,67675.0
2016-02-29 11:30:00,33.52,33.58,33.45,33.53,54112.5,32.3048,32.3626,32.2373,32.3144,54112.5
2016-02-29 12:00:00,33.53,33.56,33.48,33.48,31910.0,32.3144,32.3433,32.2662,32.2662,31910.0
2016-02-29 12:30:00,33.5,33.52,33.42,33.49,41877.5,32.2855,32.3048,32.2084,32.2759,41877.5
2016-02-29 13:00:00,33.52,33.52,33.42,33.42,29372.5,32.3048,32.3048,32.2084,32.2084,29372.5
2016-02-29 13:30:00,33.43,33.44,33.34,33.38,28830.0,32.2181,32.2277,32.1313,32.1699,28830.0
2016-02-29 14:00:00,33.38,33.43,33.3,33.33,37185.0,32.1699,32.2181,32.0928,32.1217,37185.0
2016-02-29 14:30:00,33.33,33.35,33.25,33.26,43290.0,32.1217,32.141,32.0446,32.0542,43290.0
2016-02-29 15:00:00,33.25,33.31,33.22,33.31,32270.0,32.0446,32.1024,32.0157,32.1024,32270.0
2016-02-29 15:30:00,33.29,33.31,33.25,33.28,126797.5,32.0831,32.1024,32.0446,32.0735,126797.5
2016-03-01 09:30:00,33.42,33.45,33.24,33.38,144940.0,32.2084,32.2373,32.0349,32.1699,144940.0
2016-03-01 10:00:00,33.3,33.4,33.3,33.36,106780.0,32.0928,32.1891,32.0928,32.1506,106780.0
2016-03-01 10:30:00,33.34,33.42,33.33,33.4,48932.5,32.1313,32.2084,32.1217,32.1891,48932.5
2016-03-01 11:00:00,33.36,33.42,33.31,33.39,117120.0,32.1506,32.2084,32.1024,32.1795,117120.0
2016-03-01 11:30:00,33.42,33.54,33.3,33.3,94802.5,32.2084,32.3241,32.0928,32.0928,94802.5
2016-03-01 12:00:00,33.3,33.39,33.28,33.36,40502.5,32.0928,32.1795,32.0735,32.1506,40502.5
2016-03-01 12:30:00,33.32,33.35,33.31,33.31,32360.0,32.112,32.141,32.1024,32.1024,32360.0
2016-03-01 13:00:00,33.31,33.39,33.3,33.36,35370.0,32.1024,32.1795,32.0928,32.1506,35370.0
2016-03-01 13:30:00,33.35,33.38,33.33,33.34,26090.0,32.141,32.1699,32.1217,32.1313,26090.0
2016-03-01 14:00:00,33.35,33.38,33.29,33.31,58177.5,32.141,32.1699,32.0831,32.1024,58177.5
2016-03-01 14:30:00,33.31,33.36,33.29,33.32,39137.5,32.1024,32.1506,32.0831,32.112,39137.5
2016-03-01 15:00:00,33.3,33.37,33.29,33.34,63717.5,32.0928,32.1602,32.0831,32.1313,63717.5
2016-03-01 15:30:00,33.34,33.39,33.3,33.33,96755.0,32.1313,32.1795,32.0928,32.1217,96755.0
2016-03-02 09:30:00,33.15,33.28,33.02,33.12,278025.0,31.9482,32.0735,31.8229,31.9193,278025.0
2016-03-02 10:00:00,33.18,33.33,33.12,33.2,128722.5,31.9771,32.1217,31.9193,31.9964,128722.5
2016-03-02 10:30:00,33.2,33.29,33.12,33.25,85610.0,31.9964,32.0831,31.9193,32.0446,85610.0
2016-03-02 11:00:00,33.24,33.29,33.06,33.12,166242.5,32.0349,32.0831,31.8615,31.9193,166242.5
2016-03-02 11:30:00,33.12,33.15,33.09,33.12,34165.0,31.9193,31.9482,31.8904,31.9193,34165.0
2016-03-02 12:00:00,33.12,33.15,33.11,33.12,26205.0,31.9193,31.9482,31.9097,31.9193,26205.0
2016-03-02 12:30:00,33.14,33.22,33.12,33.19,24010.0,31.9386,32.0157,31.9193,31.9868,24010.0
2016-03-02 13:00:00,33.19,33.28,33.18,33.28,43032.5,31.9868,32.0735,31.9771,32.0735,43032.5
2016-03-02 13:30:00,33.28,33.38,33.28,33.34,28425.0,32.0735,32.1699,32.0735,32.1313,28425.0
2016-03-02 14:00:00,33.36,33.43,33.34,33.39,78117.5,32.1506,32.2181,32.1313,32.1795,78117.5
2016-03-02 14:30:00,33.38,33.53,33.38,33.53,50362.5,32.1699,32.3144,32.1699,32.3144,50362.5
2016-03-02 15:00:00,33.54,33.57,33.38,33.5,65062.5,32.3241,32.353,32.1699,32.2855,65062.5
2016-03-02 15:30:00,33.48,33.56,33.45,33.53,141222.5,32.2662,32.3433,32.2373,32.3144,141222.5
2016-03-03 09:30:00,33.09,33.25,33.02,33.2,327402.5,31.8904,32.0446,31.8229,31.9964,327402.5
2016-03-03 10:00:00,33.2,33.29,33.08,33.08,215017.5,31.9964,32.0831,31.8807,31.8807,215017.5
2016-03-03 10:30:00,33.08,33.16,33.08,33.14,131710.0,31.8807,31.9578,31.8807,31.9386,131710.0
2016-03-03 11:00:00,33.14,33.17,32.93,32.97,166755.0,31.9386,31.9675,31.7362,31.7747,166755.0
2016-03-03 11:30:00,32.95,33.17,32.95,33.17,27957.5,31.7555,31.9675,31.7555,31.9675,27957.5
2016-03-03 12:00:00,33.16,33.32,33.16,33.3,40432.5,31.9578,32.112,31.9578,32.0928,40432.5
2016-03-03 12:30:00,33.3,33.32,33.21,33.22,21660.0,32.0928,32.112,32.006,32.0157,21660.0
2016-03-03 13:00:00,33.19,33.32,33.19,33.26,22675.0,31.9868,32.112,31.9868,32.0542,22675.0
2016-03-03 13:30:00,33.26,33.32,33.26,33.3,36187.5,32.0542,32.112,32.0542,32.0928,36187.5
2016-03-03 14:00:00,33.28,33.3,33.24,33.28,45377.5,32.0735,32.0928,32.0349,32.0735,45377.5
2016-03-03 14:30:00,33.27,33.27,33.19,33.2,39802.5,32.0639,32.0639,31.9868,31.9964,39802.5
2016-03-03 15:00:00,33.21,33.23,33.19,33.22,35625.0,32.006,32.0253,31.9868,32.0157,35625.0
2016-03-03 15:30:00,33.23,33.38,33.23,33.3,106962.5,32.0253,32.1699,32.0253,32.0928,106962.5
2016-03-04 09:30:00,33.66,33.71,33.37,33.51,201467.5,32.4397,32.4879,32.1602,32.2952,201467.5
2016-03-04 10:00:00,33.5,33.54,33.46,33.52,33405.0,32.2855,32.3241,32.247,32.3048,33405.0
2016-03-04 10:30:00,33.52,33.59,33.45,33.55,59927.5,32.3048,32.3723,32.2373,32.3337,59927.5
2016-03-04 11:00:00,33.57,33.61,33.53,33.6,81365.0,32.353,32.3915,32.3144,32.3819,81365.0
2016-03-04 11:30:00,33.6,33.76,33.58,33.76,27492.5,32.3819,32.5361,32.3626,32.5361,27492.5
2016-03-04 12:00:00,33.76,33.86,33.72,33.84,15207.5,32.5361,32.6325,32.4975,32.6132,15207.5
2016-03-04 12:30:00,33.84,33.94,33.84,33.92,32362.5,32.6132,32.7096,32.6132,32.6903,32362.5
2016-03-04 13:00:00,33.88,33.89,33.76,33.81,78362.5,32.6517,32.6614,32.5361,32.5843,78362.5
2016-03-04 13:30:00,33.82,34.13,33.82,34.11,60140.0,32.5939,32.8927,32.5939,32.8734,60140.0
2016-03-04 14:00:00,34.13,34.15,34.01,34.02,65030.0,32.8927,32.912,32.777,32.7867,65030.0
2016-03-04 14:30:00,34.02,34.14,33.94,34.09,103465.0,32.7867,32.9023,32.7096,32.8541,103465.0
2016-03-04 15:00:00,34.13,34.2,34.05,34.2,106757.5,32.8927,32.9601,32.8156,32.9601,106757.5
2016-03-04 15:30:00,34.18,34.24,34.02,34.04,199072.5,32.9409,32.9987,32.7867,32.8059,199072.5
2016-03-07 09:30:00,33.7,33.7,33.44,33.52,155002.5,32.4783,32.4783,32.2277,32.3048,155002.5
2016-03-07 10:00:00,33.5,33.6,33.46,33.59,103135.0,32.2855,32.3819,32.247,32.3723,103135.0
2016-03-07 10:30:00,33.58,33.69,33.48,33.5,62810.0,32.3626,32.4686,32.2662,32.2855,62810.0
2016-03-07 11:00:00,33.51,33.56,33.46,33.56,144697.5,32.2952,32.3433,32.247,32.3433,144697.5
2016-03-07 11:30:00,33.52,33.66,33.51,33.56,29357.5,32.3048,32.4397,32.2952,32.3433,29357.5
2016-03-07 12:00:00,33.54,33.56,33.51,33.56,17825.0,32.3241,32.3433,32.2952,32.3433,17825.0
2016-03-07 12:30:00,33.56,33.59,33.54,33.55,12092.5,32.3433,32.3723,32.3241,32.3337,12092.5
2016-03-07 13:00:00,33.56,33.58,33.54,33.56,24710.0,32.3433,32.3626,32.3241,32.3433,24710.0
2016-03-07 13:30:00,33.54,33.55,33.44,33.48,52060.0,32.3241,32.3337,32.2277,32.2662,52060.0
2016-03-07 14:00:00,33.48,33.54,33.45,33.54,113857.5,32.2662,32.3241,32.2373,32.3241,113857.5
2016-03-07 14:30:00,33.53,33.6,33.45,33.48,60720.0,32.3144,32.3819,32.2373,32.2662,60720.0
2016-03-07 15:00:00,33.48,33.52,33.44,33.45,55722.5,32.2662,32.3048,32.2277,32.2373,55722.5
2016-03-07 15:30:00,33.45,33.47,33.39,33.4,80162.5,32.2373,32.2566,32.1795,32.1891,80162.5
2016-03-08 09:30:00,33.08,33.08,32.72,32.74,173035.0,31.8807,31.8807,31.5338,31.5531,173035.0
2016-03-08 10:00:00,32.77,32.81,32.64,32.66,100847.5,31.582,31.6205,31.4567,31.476,100847.5
2016-03-08 10:30:00,32.66,32.74,32.64,32.64,72262.5,31.476,31.5531,31.4567,31.4567,72262.5
2016-03-08 11:00:00,32.67,32.69,32.5,32.65,77127.5,31.4856,31.5049,31.3218,31.4663,77127.5
2016-03-08 11:30:00,32.6,32.71,32.6,32.67,32390.0,31.4181,31.5242,31.4181,31.4856,32390.0
2016-03-08 12:00:00,32.67,32.8,32.64,32.76,13452.5,31.4856,31.6109,31.4567,31.5723,13452.5
2016-03-08 12:30:00,32.78,32.84,32.7,32.82,33327.5,31.5916,31.6494,31.5145,31.6302,33327.5
2016-03-08 13:00:00,32.82,32.83,32.69,32.76,55977.5,31.6302,31.6398,31.5049,31.5723,55977.5
2016-03-08 13:30:00,32.76,32.8,32.73,32.73,57475.0,31.5723,31.6109,31.5434,31.5434,57475.0
2016-03-08 14:00:00,32.74,32.76,32.62,32.64,25100.0,31.5531,31.5723,31.4374,31.4567,25100.0
2016-03-08 14:30:00,32.65,32.69,32.61,32.64,26595.0,31.4663,31.5049,31.4278,31.4567,26595.0
2016-03-08 15:00:00,32.62,32.65,32.59,32.6,45675.0,31.4374,31.4663,31.4085,31.4181,45675.0
2016-03-08 15:30:00,32.59,32.67,32.49,32.57,136312.5,31.4085,31.4856,31.3121,31.3892,136312.5
2016-03-09 09:30:00,32.11,32.34,31.86,31.98,177090.0,30.9459,31.1676,30.705,30.8206,177090.0
2016-03-09 10:00:00,32.03,32.05,31.84,31.85,115780.0,30.8688,30.8881,30.6857,30.6953,115780.0
2016-03-09 10:30:00,31.85,31.9,31.66,31.72,138975.0,30.6953,30.7435,30.5122,30.5701,138975.0
2016-03-09 11:00:00,31.71,31.92,31.65,31.86,74587.5,30.5604,30.7628,30.5026,30.705,74587.5
2016-03-09 11:30:00,31.88,31.98,31.84,31.94,67840.0,30.7243,30.8206,30.6857,30.7821,67840.0
2016-03-09 12:00:00,31.95,32.01,31.91,32.0,41820.0,30.7917,30.8495,30.7532,30.8399,41820.0
2016-03-09 12:30:00,32.0,32.01,31.9,31.98,34852.5,30.8399,30.8495,30.7435,30.8206,34852.5
2016-03-09 13:00:00,31.97,32.04,31.95,32.0,105992.5,30.811,30.8785,30.7917,30.8399,105992.5
2016-03-09 13:30:00,32.0,32.09,31.98,32.08,125622.5,30.8399,30.9266,30.8206,30.917,125622.5
2016-03-09 14:00:00,32.09,32.19,32.08,32.19,32472.5,30.9266,31.023,30.917,31.023,32472.5
2016-03-09 14:30:00,32.19,32.2,32.02,32.05,113352.5,31.023,31.0327,30.8592,30.8881,113352.5
2016-03-09 15:00:00,32.05,32.16,32.04,32.14,54602.5,30.8881,30.9941,30.8785,30.9748,54602.5
2016-03-09 15:30:00,32.14,32.25,32.11,32.14,117032.5,30.9748,31.0808,30.9459,30.9748,117032.5
2016-03-10 09:30:00,32.46,32.56,32.42,32.48,108410.0,31.2832,31.3796,31.2447,31.3025,108410.0
2016-03-10 10:00:00,32.49,32.6,32.49,32.6,41132.5,31.3121,31.4181,31.3121,31.4181,41132.5
2016-03-10 10:30:00,32.59,32.59,32.32,32.32,72382.5,31.4085,31.4085,31.1483,31.1483,72382.5
2016-03-10 11:00:00,32.34,32.41,32.22,32.29,54335.0,31.1676,31.235,31.0519,31.1194,54335.0
2016-03-10 11:30:00,32.27,32.4,32.23,32.38,49705.0,31.1001,31.2254,31.0616,31.2061,49705.0
2016-03-10 12:00:00,32.4,32.51,32.39,32.51,27215.0,31.2254,31.3314,31.2158,31.3314,27215.0
2016-03-10 12:30:00,32.51,32.56,32.36,32.48,53225.0,31.3314,31.3796,31.1868,31.3025,53225.0
2016-03-10 13:00:00,32.46,32.56,32.38,32.51,26677.5,31.2832,31.3796,31.2061,31.3314,26677.5
2016-03-10 13:30:00,32.54,32.58,32.51,32.53,18000.0,31.3603,31.3989,31.3314,31.3507,18000.0
2016-03-10 14:00:00,32.55,32.6,32.52,32.6,29040.0,31.37,31.4181,31.341,31.4181,29040.0
2016-03-10 14:30:00,32.62,32.79,32.62,32.79,30087.5,31.4374,31.6013,31.4374,31.6013,30087.5
2016-03-10 15:00:00,32.8,32.8,32.66,32.8,46970.0,31.6109,31.6109,31.476,31.6109,46970.0
2016-03-10 15:30:00,32.8,32.81,32.64,32.68,108322.5,31.6109,31.6205,31.4567,31.4952,108322.5
2016-03-11 09:30:00,32.64,32.92,32.64,32.82,130125.0,31.4567,31.7265,31.4567,31.6302,130125.0
2016-03-11 10:00:00,32.87,32.96,32.78,32.91,63025.0,31.6784,31.7651,31.5916,31.7169,63025.0
2016-03-11 10:30:00,32.93,32.98,32.88,32.93,52130.0,31.7362,31.7844,31.688,31.7362,52130.0
2016-03-11 11:00:00,32.92,33.15,32.92,33.13,44797.5,31.7265,31.9482,31.7265,31.9289,44797.5
2016-03-11 11:30:00,33.11,33.16,33.09,33.15,61965.0,31.9097,31.9578,31.8904,31.9482,61965.0
2016-03-11 12:00:00,33.15,33.2,33.15,33.2,22085.0,31.9482,31.9964,31.9482,31.9964,22085.0
2016-03-11 12:30:00,33.2,33.22,33.18,33.22,15440.0,31.9964,32.0157,31.9771,32.0157,15440.0
2016-03-11 13:00:00,33.19,33.23,33.18,33.22,15602.5,31.9868,32.0253,31.9771,32.0157,15602.5
2016-03-11 13:30:00,33.22,33.26,33.18,33.23,28102.5,32.0157,32.0542,31.9771,32.0253,28102.5
2016-03-11 14:00:00,33.22,33.26,33.21,33.23,22005.0,32.0157,32.0542,32.006,32.0253,22005.0
2016-03-11 14:30:00,33.23,33.25,33.12,33.14,48152.5,32.0253,32.0446,31.9193,31.9386,48152.5
2016-03-11 15:00:00,33.12,33.19,33.12,33.16,39992.5,31.9193,31.9868,31.9193,31.9578,39992.5
2016-03-11 15:30:00,33.16,33.23,33.12,33.15,91905.0,31.9578,32.0253,31.9193,31.9482,91905.0
2016-03-14 09:30:00,33.24,33.32,33.02,33.03,77277.5,32.0349,32.112,31.8229,31.8326,77277.5
2016-03-14 10:00:00,33.02,33.1,32.78,33.0,59470.0,31.8229,31.9,31.5916,31.8036,59470.0
2016-03-14 10:30:00,33.01,33.1,32.99,33.03,32750.0,31.8133,31.9,31.794,31.8326,32750.0
2016-03-14 11:00:00,33.03,33.19,33.03,33.14,56242.5,31.8326,31.9868,31.8326,31.9386,56242.5
2016-03-14 11:30:00,33.14,33.15,32.94,32.94,24952.5,31.9386,31.9482,31.7458,31.7458,24952.5
2016-03-14 12:00:00,32.95,33.07,32.86,32.93,74472.5,31.7555,31.8711,31.6687,31.7362,74472.5
2016-03-14 12:30:00,32.94,33.11,32.92,33.11,25855.0,31.7458,31.9097,31.7265,31.9097,25855.0
2016-03-14 13:00:00,33.11,33.15,33.03,33.03,18062.5,31.9097,31.9482,31.8326,31.8326,18062.5
2016-03-14 13:30:00,32.98,32.98,32.86,32.89,9825.0,31.7844,31.7844,31.6687,31.6976,9825.0
2016-03-14 14:00:00,32.88,32.97,32.87,32.97,15337.5,31.688,31.7747,31.6784,31.7747,15337.5
2016-03-14 14:30:00,32.96,33.08,32.94,33.05,34297.5,31.7651,31.8807,31.7458,31.8518,34297.5
2016-03-14 15:00:00,33.04,33.04,32.88,32.91,22532.5,31.8422,31.8422,31.688,31.7169,22532.5
2016-03-14 15:30:00,32.91,32.94,32.88,32.91,68225.0,31.7169,31.7458,31.688,31.7169,68225.0
2016-03-15 09:30:00,32.49,32.52,32.35,32.4,120245.0,31.3121,31.341,31.1772,31.2254,120245.0
2016-03-15 10:00:00,32.41,32.56,32.41,32.54,52730.0,31.235,31.3796,31.235,31.3603,52730.0
2016-03-15 10:30:00,32.56,32.65,32.54,32.6,42927.5,31.3796,31.4663,31.3603,31.4181,42927.5
2016-03-15 11:00:00,32.6,32.75,32.58,32.68,128122.5,31.4181,31.5627,31.3989,31.4952,128122.5
2016-03-15 11:30:00,32.67,32.69,32.52,32.55,54977.5,31.4856,31.5049,31.341,31.37,54977.5
2016-03-15 12:00:00,32.58,32.67,32.52,32.56,44110.0,31.3989,31.4856,31.341,31.3796,44110.0
2016-03-15 12:30:00,32.54,32.64,32.54,32.64,31135.0,31.3603,31.4567,31.3603,31.4567,31135.0
2016-03-15 13:00:00,32.66,32.7,32.63,32.7,25000.0,31.476,31.5145,31.4471,31.5145,25000.0
2016-03-15 13:30:00,32.71,32.77,32.7,32.74,22542.5,31.5242,31.582,31.5145,31.5531,22542.5
2016-03-15 14:00:00,32.77,33.02,32.76,32.99,145805.0,31.582,31.8229,31.5723,31.794,145805.0
2016-03-15 14:30:00,32.96,32.96,32.74,32.85,55805.0,31.7651,31.7651,31.5531,31.6591,55805.0
2016-03-15 15:00:00,32.84,32.86,32.76,32.76,44472.5,31.6494,31.6687,31.5723,31.5723,44472.5
2016-03-15 15:30:00,32.76,32.91,32.74,32.76,156602.5,31.5723,31.7169,31.5531,31.5723,156602.5
2016-03-16 09:30:00,32.72,32.88,32.66,32.85,140122.5,31.5338,31.688,31.476,31.6591,140122.5
2016-03-16 10:00:00,32.84,32.9,32.84,32.86,46962.5,31.6494,31.7073,31.6494,31.6687,46962.5
2016-03-16 10:30:00,32.87,32.97,32.86,32.96,37275.0,31.6784,31.7747,31.6687,31.7651,37275.0
2016-03-16 11:00:00,32.96,33.0,32.92,32.95,39427.5,31.7651,31.8036,31.7265,31.7555,39427.5
2016-03-16 11:30:00,32.94,33.0,32.88,32.95,35650.0,31.7458,31.8036,31.688,31.7555,35650.0
2016-03-16 12:00:00,32.95,33.06,32.94,32.99,54937.5,31.7555,31.8615,31.7458,31.794,54937.5
2016-03-16 12:30:00,32.98,33.05,32.97,33.0,17080.0,31.7844,31.8518,31.7747,31.8036,17080.0
2016-03-16 13:00:00,33.0,33.09,32.97,33.02,24145.0,31.8036,31.8904,31.7747,31.8229,24145.0
2016-03-16 13:30:00,33.02,33.04,32.98,33.04,16142.5,31.8229,31.8422,31.7844,31.8422,16142.5
2016-03-16 14:00:00,33.08,33.29,33.03,33.19,41555.0,31.8807,32.0831,31.8326,31.9868,41555.0
2016-03-16 14:30:00,33.19,33.3,33.18,33.19,58330.0,31.9868,32.0928,31.9771,31.9868,58330.0
2016-03-16 15:00:00,33.19,33.32,33.19,33.3,69315.0,31.9868,32.112,31.9868,32.0928,69315.0
2016-03-16 15:30:00,33.31,33.37,33.28,33.3,80302.5,32.1024,32.1602,32.0735,32.0928,80302.5
2016-03-17 09:30:00,33.17,33.27,33.02,33.16,62477.5,31.9675,32.0639,31.8229,31.9578,62477.5
2016-03-17 10:00:00,33.14,33.27,33.1,33.13,90900.0,31.9386,32.0639,31.9,31.9289,90900.0
2016-03-17 10:30:00,33.14,33.2,33.1,33.15,92092.5,31.9386,31.9964,31.9,31.9482,92092.5
2016-03-17 11:00:00,33.18,33.19,33.08,33.15,124257.5,31.9771,31.9868,31.8807,31.9482,124257.5
2016-03-17 11:30:00,33.15,33.17,32.99,33.08,68412.5,31.9482,31.9675,31.794,31.8807,68412.5
2016-03-17 12:00:00,33.08,33.08,32.8,32.82,67130.0,31.8807,31.8807,31.6109,31.6302,67130.0
2016-03-17 12:30:00,32.83,32.98,32.83,32.94,13040.0,31.6398,31.7844,31.6398,31.7458,13040.0
2016-03-17 13:00:00,32.99,33.1,32.95,33.04,21200.0,31.794,31.9,31.7555,31.8422,21200.0
2016-03-17 13:30:00,33.04,33.12,33.0,33.12,24362.5,31.8422,31.9193,31.8036,31.9193,24362.5
2016-03-17 14:00:00,33.13,33.17,33.1,33.13,17717.5,31.9289,31.9675,31.9,31.9289,17717.5
2016-03-17 14:30:00,33.13,33.26,33.12,33.19,51105.0,31.9289,32.0542,31.9193,31.9868,51105.0
2016-03-17 15:00:00,33.19,33.21,33.11,33.2,27242.5,31.9868,32.006,31.9097,31.9964,27242.5
2016-03-17 15:30:00,33.2,33.29,33.06,33.06,170715.0,31.9964,32.0831,31.8615,31.8615,170715.0
2016-03-18 09:30:00,32.84,33.22,32.8,33.07,103840.0,31.6494,32.0157,31.6109,31.8711,103840.0
2016-03-18 10:00:00,33.05,33.21,33.04,33.08,60312.5,31.8518,32.006,31.8422,31.8807,60312.5
2016-03-18 10:30:00,33.15,33.32,33.09,33.29,57280.0,31.9482,32.112,31.8904,32.0831,57280.0
2016-03-18 11:00:00,33.26,33.31,33.2,33.28,60910.0,32.0542,32.1024,31.9964,32.0735,60910.0
2016-03-18 11:30:00,33.3,33.36,33.28,33.29,54725.0,32.0928,32.1506,32.0735,32.0831,54725.0
2016-03-18 12:00:00,33.31,33.33,33.24,33.28,94625.0,32.1024,32.1217,32.0349,32.0735,94625.0
2016-03-18 12:30:00,33.3,33.32,33.26,33.27,10437.5,32.0928,32.112,32.0542,32.0639,10437.5
2016-03-18 13:00:00,33.28,33.33,33.28,33.31,45262.5,32.0735,32.1217,32.0735,32.1024,45262.5
2016-03-18 13:30:00,33.3,33.39,33.3,33.39,20187.5,32.0928,32.1795,32.0928,32.1795,20187.5
2016-03-18 14:00:00,33.36,33.48,33.36,33.44,26912.5,32.1506,32.2662,32.1506,32.2277,26912.5
2016-03-18 14:30:00,33.44,33.44,33.36,33.36,21307.5,32.2277,32.2277,32.1506,32.1506,21307.5
2016-03-18 15:00:00,33.37,33.44,33.35,33.42,21915.0,32.1602,32.2277,32.141,32.2084,21915.0
2016-03-18 15:30:00,33.42,33.53,33.32,33.34,123077.5,32.2084,32.3144,32.112,32.1313,123077.5
2016-03-21 09:30:00,33.34,33.66,33.34,33.55,88602.5,32.1313,32.4397,32.1313,32.3337,88602.5
2016-03-21 10:00:00,33.54,33.54,33.4,33.42,23507.5,32.3241,32.3241,32.1891,32.2084,23507.5
2016-03-21 10:30:00,33.41,33.49,33.4,33.46,33685.0,32.1988,32.2759,32.1891,32.247,33685.0
2016-03-21 11:00:00,33.45,33.55,33.44,33.48,42195.0,32.2373,32.3337,32.2277,32.2662,42195.0
2016-03-21 11:30:00,33.53,33.54,33.42,33.5,23507.5,32.3144,32.3241,32.2084,32.2855,23507.5
2016-03-21 12:00:00,33.53,33.55,33.4,33.46,58995.0,32.3144,32.3337,32.1891,32.247,58995.0
2016-03-21 12:30:00,33.44,33.58,33.44,33.54,18175.0,32.2277,32.3626,32.2277,32.3241,18175.0
2016-03-21 13:00:00,33.54,33.6,33.48,33.6,9060.0,32.3241,32.3819,32.2662,32.3819,9060.0
2016-03-21 13:30:00,33.57,33.6,33.5,33.59,9345.0,32.353,32.3819,32.2855,32.3723,9345.0
2016-03-21 14:00:00,33.57,33.62,33.53,33.6,17575.0,32.353,32.4012,32.3144,32.3819,17575.0
2016-03-21 14:30:00,33.6,33.66,33.54,33.65,25837.5,32.3819,32.4397,32.3241,32.4301,25837.5
2016-03-21 15:00:00,33.63,33.71,33.62,33.64,36845.0,32.4108,32.4879,32.4012,32.4204,36845.0
2016-03-21 15:30:00,33.62,33.64,33.52,33.52,81672.5,32.4012,32.4204,32.3048,32.3048,81672.5
2016-03-22 09:30:00,32.82,32.99,32.72,32.84,123505.0,31.6302,31.794,31.5338,31.6494,123505.0
2016-03-22 10:00:00,32.87,32.98,32.8,32.95,105970.0,31.6784,31.7844,31.6109,31.7555,105970.0
2016-03-22 10:30:00,32.94,33.09,32.9,33.02,135410.0,31.7458,31.8904,31.7073,31.8229,135410.0
2016-03-22 11:00:00,33.02,33.06,32.92,33.05,149105.0,31.8229,31.8615,31.7265,31.8518,149105.0
2016-03-22 11:30:00,33.08,33.12,32.93,32.94,107540.0,31.8807,31.9193,31.7362,31.7458,107540.0
2016-03-22 12:00:00,32.96,32.96,32.81,32.83,114837.5,31.7651,31.7651,31.6205,31.6398,114837.5
2016-03-22 12:30:00,32.84,33.19,32.84,33.19,40772.5,31.6494,31.9868,31.6494,31.9868,40772.5
2016-03-22 13:00:00,33.21,33.31,33.19,33.28,42137.5,32.006,32.1024,31.9868,32.0735,42137.5
2016-03-22 13:30:00,33.28,33.35,33.21,33.21,52137.5,32.0735,32.141,32.006,32.006,52137.5
2016-03-22 14:00:00,33.22,33.28,33.18,33.26,55340.0,32.0157,32.0735,31.9771,32.0542,55340.0
2016-03-22 14:30:00,33.25,33.3,33.21,33.3,59280.0,32.0446,32.0928,32.006,32.0928,59280.0
2016-03-22 15:00:00,33.28,33.29,33.17,33.21,77572.5,32.0735,32.0831,31.9675,32.006,77572.5
2016-03-22 15:30:00,33.21,33.27,33.12,33.17,122800.0,32.006,32.0639,31.9193,31.9675,122800.0
2016-03-23 09:30:00,33.38,33.56,33.24,33.39,55552.5,32.1699,32.3433,32.0349,32.1795,55552.5
2016-03-23 10:00:00,33.43,33.61,33.4,33.61,51547.5,32.2181,32.3915,32.1891,32.3915,51547.5
2016-03-23 10:30:00,33.59,33.8,33.56,33.7,76455.0,32.3723,32.5746,32.3433,32.4783,76455.0
2016-03-23 11:00:00,33.68,33.76,33.63,33.65,45780.0,32.459,32.5361,32.4108,32.4301,45780.0
2016-03-23 11:30:00,33.62,33.65,33.48,33.48,27117.5,32.4012,32.4301,32.2662,32.2662,27117.5
2016-03-23 12:00:00,33.52,33.57,33.45,33.46,27070.0,32.3048,32.353,32.2373,32.247,27070.0
2016-03-23 12:30:00,33.5,33.52,33.46,33.49,6137.5,32.2855,32.3048,32.247,32.2759,6137.5
2016-03-23 13:00:00,33.52,33.55,33.52,33.55,14462.5,32.3048,32.3337,32.3048,32.3337,14462.5
2016-03-23 13:30:00,33.52,33.56,33.52,33.53,2170.0,32.3048,32.3433,32.3048,32.3144,2170.0
2016-03-23 14:00:00,33.53,33.55,33.5,33.5,29840.0,32.3144,32.3337,32.2855,32.2855,29840.0
2016-03-23 14:30:00,33.52,33.54,33.5,33.53,19750.0,32.3048,32.3241,32.2855,32.3144,19750.0
2016-03-23 15:00:00,33.51,33.55,33.51,33.53,26017.5,32.2952,32.3337,32.2952,32.3144,26017.5
2016-03-23 15:30:00,33.54,33.56,33.47,33.5,107145.0,32.3241,32.3433,32.2566,32.2855,107145.0
2016-03-24 09:30:00,33.34,33.58,33.25,33.32,82417.5,32.1313,32.3626,32.0446,32.112,82417.5
2016-03-24 10:00:00,33.32,33.38,33.3,33.36,65640.0,32.112,32.1699,32.0928,32.1506,65640.0
2016-03-24 10:30:00,33.34,33.43,33.32,33.4,29302.5,32.1313,32.2181,32.112,32.1891,29302.5
2016-03-24 11:00:00,33.4,33.4,33.31,33.37,46000.0,32.1891,32.1891,32.1024,32.1602,46000.0
2016-03-24 11:30:00,33.38,33.46,33.31,33.35,75797.5,32.1699,32.247,32.1024,32.141,75797.5
2016-03-24 12:00:00,33.35,33.4,33.31,33.36,25260.0,32.141,32.1891,32.1024,32.1506,25260.0
2016-03-24 12:30:00,33.33,33.39,33.28,33.36,36252.5,32.1217,32.1795,32.0735,32.1506,36252.5
2016-03-24 13:00:00,33.34,33.4,33.31,33.31,30852.5,32.1313,32.1891,32.1024,32.1024,30852.5
2016-03-24 13:30:00,33.31,33.38,33.31,33.34,37507.5,32.1024,32.1699,32.1024,32.1313,37507.5
2016-03-24 14:00:00,33.36,33.37,33.32,33.36,9905.0,32.1506,32.1602,32.112,32.1506,9905.0
2016-03-24 14:30:00,33.35,33.38,33.32,33.35,27290.0,32.141,32.1699,32.112,32.141,27290.0
2016-03-24 15:00:00,33.36,33.41,33.34,33.35,43677.5,32.1506,32.1988,32.1313,32.141,43677.5
2016-03-24 15:30:00,33.34,33.4,33.32,33.33,95842.5,32.1313,32.1891,32.112,32.1217,95842.5
2016-03-28 09:30:00,33.5,33.56,33.41,33.49,56780.0,32.2855,32.3433,32.1988,32.2759,56780.0
2016-03-28 10:00:00,33.5,33.68,33.5,33.63,29905.0,32.2855,32.459,32.2855,32.4108,29905.0
2016-03-28 10:30:00,33.63,33.65,33.58,33.61,30820.0,32.4108,32.4301,32.3626,32.3915,30820.0
2016-03-28 11:00:00,33.62,33.79,33.61,33.76,42737.5,32.4012,32.565,32.3915,32.5361,42737.5
2016-03-28 11:30:00,33.77,33.81,33.76,33.8,32740.0,32.5457,32.5843,32.5361,32.5746,32740.0
2016-03-28 12:00:00,33.78,33.79,33.61,33.62,26377.5,32.5554,32.565,32.3915,32.4012,26377.5
2016-03-28 12:30:00,33.62,33.69,33.62,33.66,25112.5,32.4012,32.4686,32.4012,32.4397,25112.5
2016-03-28 13:00:00,33.66,33.7,33.63,33.66,32382.5,32.4397,32.4783,32.4108,32.4397,32382.5
2016-03-28 13:30:00,33.66,33.7,33.6,33.67,30220.0,32.4397,32.4783,32.3819,32.4494,30220.0
2016-03-28 14:00:00,33.67,33.82,33.66,33.66,59140.0,32.4494,32.5939,32.4397,32.4397,59140.0
2016-03-28 14:30:00,33.66,33.75,33.59,33.61,18275.0,32.4397,32.5265,32.3723,32.3915,18275.0
2016-03-28 15:00:00,33.62,33.7,33.6,33.64,22075.0,32.4012,32.4783,32.3819,32.4204,22075.0
2016-03-28 15:30:00,33.65,33.66,33.61,33.63,84437.5,32.4301,32.4397,32.3915,32.4108,84437.5
2016-03-29 09:30:00,33.6,33.8,33.56,33.63,56847.5,32.3819,32.5746,32.3433,32.4108,56847.5
2016-03-29 10:00:00,33.68,33.93,33.68,33.85,26212.5,32.459,32.6999,32.459,32.6228,26212.5
2016-03-29 10:30:00,33.85,33.92,33.77,33.86,59257.5,32.6228,32.6903,32.5457,32.6325,59257.5
2016-03-29 11:00:00,33.83,33.98,33.75,33.97,49132.5,32.6036,32.7481,32.5265,32.7385,49132.5
2016-03-29 11:30:00,33.94,33.98,33.88,33.88,46270.0,32.7096,32.7481,32.6517,32.6517,46270.0
2016-03-29 12:00:00,33.89,33.99,33.76,33.92,23125.0,32.6614,32.7578,32.5361,32.6903,23125.0
2016-03-29 12:30:00,33.92,33.98,33.88,33.89,16025.0,32.6903,32.7481,32.6517,32.6614,16025.0
2016-03-29 13:00:00,33.89,33.98,33.86,33.94,19642.5,32.6614,32.7481,32.6325,32.7096,19642.5
2016-03-29 13:30:00,33.95,34.13,33.9,34.08,30087.5,32.7192,32.8927,32.671,32.8445,30087.5
2016-03-29 14:00:00,34.12,34.16,34.08,34.09,35705.0,32.883,32.9216,32.8445,32.8541,35705.0
2016-03-29 14:30:00,34.09,34.14,34.07,34.07,31215.0,32.8541,32.9023,32.8349,32.8349,31215.0
2016-03-29 15:00:00,34.05,34.1,34.05,34.08,14062.5,32.8156,32.8638,32.8156,32.8445,14062.5
2016-03-29 15:30:00,34.07,34.09,33.99,34.03,51832.5,32.8349,32.8541,32.7578,32.7963,51832.5
2016-03-30 09:30:00,34.43,34.62,34.4,34.54,95950.0,33.1818,33.3649,33.1529,33.2878,95950.0
2016-03-30 10:00:00,34.54,34.7,34.5,34.68,34792.5,33.2878,33.442,33.2493,33.4227,34792.5
2016-03-30 10:30:00,34.68,34.68,34.52,34.56,55967.5,33.4227,33.4227,33.2685,33.3071,55967.5
2016-03-30 11:00:00,34.56,34.57,34.48,34.54,65325.0,33.3071,33.3167,33.23,33.2878,65325.0
2016-03-30 11:30:00,34.52,34.58,34.49,34.58,26685.0,33.2685,33.3264,33.2396,33.3264,26685.0
2016-03-30 12:00:00,34.56,34.61,34.5,34.5,22720.0,33.3071,33.3553,33.2493,33.2493,22720.0
2016-03-30 12:30:00,34.5,34.55,34.44,34.48,24770.0,33.2493,33.2975,33.1914,33.23,24770.0
2016-03-30 13:00:00,34.46,34.48,34.43,34.47,17452.5,33.2107,33.23,33.1818,33.2204,17452.5
2016-03-30 13:30:00,34.48,34.55,34.48,34.52,44775.0,33.23,33.2975,33.23,33.2685,44775.0
2016-03-30 14:00:00,34.51,34.52,34.42,34.44,36575.0,33.2589,33.2685,33.1722,33.1914,36575.0
2016-03-30 14:30:00,34.46,34.51,34.44,34.49,43830.0,33.2107,33.2589,33.1914,33.2396,43830.0
2016-03-30 15:00:00,34.47,34.55,34.46,34.52,51275.0,33.2204,33.2975,33.2107,33.2685,51275.0
2016-03-30 15:30:00,34.52,34.57,34.42,34.45,98912.5,33.2685,33.3167,33.1722,33.2011,98912.5
2016-03-31 09:30:00,34.68,34.78,34.5,34.61,85460.0,33.4227,33.5191,33.2493,33.3553,85460.0
2016-03-31 10:00:00,34.58,34.64,34.53,34.53,47772.5,33.3264,33.3842,33.2782,33.2782,47772.5
2016-03-31 10:30:00,34.54,34.58,34.49,34.49,27317.5,33.2878,33.3264,33.2396,33.2396,27317.5
2016-03-31 11:00:00,34.52,34.59,34.46,34.56,20042.5,33.2685,33.336,33.2107,33.3071,20042.5
2016-03-31 11:30:00,34.56,34.57,34.53,34.54,9572.5,33.3071,33.3167,33.2782,33.2878,9572.5
2016-03-31 12:00:00,34.56,34.57,34.48,34.56,24335.0,33.3071,33.3167,33.23,33.3071,24335.0
2016-03-31 12:30:00,34.56,34.58,34.49,34.5,25160.0,33.3071,33.3264,33.2396,33.2493,25160.0
2016-03-31 13:00:00,34.49,34.55,34.49,34.51,19085.0,33.2396,33.2975,33.2396,33.2589,19085.0
2016-03-31 13:30:00,34.5,34.5,34.39,34.43,42812.5,33.2493,33.2493,33.1433,33.1818,42812.5
2016-03-31 14:00:00,34.41,34.45,34.33,34.33,9402.5,33.1625,33.2011,33.0854,33.0854,9402.5
2016-03-31 14:30:00,34.32,34.36,34.28,34.31,26765.0,33.0758,33.1143,33.0372,33.0662,26765.0
2016-03-31 15:00:00,34.3,34.38,34.28,34.35,25437.5,33.0565,33.1336,33.0372,33.1047,25437.5
2016-03-31 15:30:00,34.34,34.4,34.3,34.34,103585.0,33.0951,33.1529,33.0565,33.0951,103585.0
2016-04-01 09:30:00,34.14,34.3,33.62,33.87,229442.5,32.9023,33.0565,32.4012,32.6421,229442.5
2016-04-01 10:00:00,33.88,34.24,33.87,34.18,60040.0,32.6517,32.9987,32.6421,32.9409,60040.0
2016-04-01 10:30:00,34.2,34.27,34.15,34.18,20345.0,32.9601,33.0276,32.912,32.9409,20345.0
2016-04-01 11:00:00,34.21,34.32,34.17,34.26,52207.5,32.9698,33.0758,32.9312,33.018,52207.5
2016-04-01 11:30:00,34.27,34.38,34.24,34.28,31365.0,33.0276,33.1336,32.9987,33.0372,31365.0
2016-04-01 12:00:00,34.32,34.42,34.32,34.38,14322.5,33.0758,33.1722,33.0758,33.1336,14322.5
2016-04-01 12:30:00,34.37,34.48,34.37,34.46,14957.5,33.124,33.23,33.124,33.2107,14957.5
2016-04-01 13:00:00,34.44,34.46,34.34,34.38,14785.0,33.1914,33.2107,33.0951,33.1336,14785.0
2016-04-01 13:30:00,34.36,34.47,34.36,34.42,51065.0,33.1143,33.2204,33.1143,33.1722,51065.0
2016-04-01 14:00:00,34.4,34.46,34.39,34.44,27817.5,33.1529,33.2107,33.1433,33.1914,27817.5
2016-04-01 14:30:00,34.46,34.56,34.44,34.52,21390.0,33.2107,33.3071,33.1914,33.2685,21390.0
2016-04-01 15:00:00,34.53,34.56,34.51,34.54,41380.0,33.2782,33.3071,33.2589,33.2878,41380.0
2016-04-01 15:30:00,34.54,34.57,34.52,34.56,78732.5,33.2878,33.3167,33.2685,33.3071,78732.5
2016-04-04 09:30:00,34.56,34.69,34.41,34.48,27930.0,33.3071,33.4324,33.1625,33.23,27930.0
2016-04-04 10:00:00,34.5,34.64,34.49,34.53,43655.0,33.2493,33.3842,33.2396,33.2782,43655.0
2016-04-04 10:30:00,34.5,34.55,34.44,34.46,96845.0,33.2493,33.2975,33.1914,33.2107,96845.0
2016-04-04 11:00:00,34.48,34.49,34.35,34.41,230975.0,33.23,33.2396,33.1047,33.1625,230975.0
2016-04-04 11:30:00,34.42,34.66,34.39,34.6,22287.5,33.1722,33.4035,33.1433,33.3456,22287.5
2016-04-04 12:00:00,34.61,34.65,34.57,34.62,34120.0,33.3553,33.3938,33.3167,33.3649,34120.0
2016-04-04 12:30:00,34.62,34.74,34.62,34.74,19587.5,33.3649,33.4806,33.3649,33.4806,19587.5
2016-04-04 13:00:00,34.7,34.74,34.69,34.72,14660.0,33.442,33.4806,33.4324,33.4613,14660.0
2016-04-04 13:30:00,34.7,34.72,34.65,34.68,35895.0,33.442,33.4613,33.3938,33.4227,35895.0
2016-04-04 14:00:00,34.64,34.68,34.59,34.63,33922.5,33.3842,33.4227,33.336,33.3746,33922.5
2016-04-04 14:30:00,34.62,34.68,34.58,34.62,32202.5,33.3649,33.4227,33.3264,33.3649,32202.5
2016-04-04 15:00:00,34.62,34.68,34.59,34.61,23777.5,33.3649,33.4227,33.336,33.3553,23777.5
2016-04-04 15:30:00,34.62,34.71,34.6,34.64,103355.0,33.3649,33.4517,33.3456,33.3842,103355.0
2016-04-05 09:30:00,34.36,34.37,34.08,34.11,46465.0,33.1143,33.124,32.8445,32.8734,46465.0
2016-04-05 10:00:00,34.11,34.28,34.11,34.26,41712.5,32.8734,33.0372,32.8734,33.018,41712.5
2016-04-05 10:30:00,34.27,34.27,34.1,34.16,30532.5,33.0276,33.0276,32.8638,32.9216,30532.5
2016-04-05 11:00:00,34.11,34.15,34.07,34.1,39100.0,32.8734,32.912,32.8349,32.8638,39100.0
2016-04-05 11:30:00,34.16,34.16,34.11,34.13,6510.0,32.9216,32.9216,32.8734,32.8927,6510.0
2016-04-05 12:00:00,34.12,34.18,34.12,34.14,7972.5,32.883,32.9409,32.883,32.9023,7972.5
2016-04-05 12:30:00,34.14,34.2,34.1,34.1,15100.0,32.9023,32.9601,32.8638,32.8638,15100.0
2016-04-05 13:00:00,34.14,34.18,34.11,34.14,12832.5,32.9023,32.9409,32.8734,32.9023,12832.5
2016-04-05 13:30:00,34.17,34.2,34.16,34.2,4750.0,32.9312,32.9601,32.9216,32.9601,4750.0
2016-04-05 14:00:00,34.1,34.2,34.09,34.16,22075.0,32.8638,32.9601,32.8541,32.9216,22075.0
2016-04-05 14:30:00,34.15,34.2,34.08,34.17,20087.5,32.912,32.9601,32.8445,32.9312,20087.5
2016-04-05 15:00:00,34.18,34.24,34.12,34.12,25257.5,32.9409,32.9987,32.883,32.883,25257.5
2016-04-05 15:30:00,34.12,34.15,34.08,34.14,71630.0,32.883,32.912,32.8445,32.9023,71630.0
2016-04-06 09:30:00,33.52,33.74,33.41,33.64,118822.5,32.3048,32.5168,32.1988,32.4204,118822.5
2016-04-06 10:00:00,33.64,33.68,33.6,33.6,221045.0,32.4204,32.459,32.3819,32.3819,221045.0
2016-04-06 10:30:00,33.6,33.63,33.37,33.43,263235.0,32.3819,32.4108,32.1602,32.2181,263235.0
2016-04-06 11:00:00,33.43,33.47,33.38,33.4,115982.5,32.2181,32.2566,32.1699,32.1891,115982.5
2016-04-06 11:30:00,33.39,33.68,33.39,33.68,28352.5,32.1795,32.459,32.1795,32.459,28352.5
2016-04-06 12:00:00,33.62,33.77,33.62,33.76,16512.5,32.4012,32.5457,32.4012,32.5361,16512.5
2016-04-06 12:30:00,33.75,33.8,33.69,33.74,24280.0,32.5265,32.5746,32.4686,32.5168,24280.0
2016-04-06 13:00:00,33.73,33.75,33.67,33.7,33932.5,32.5072,32.5265,32.4494,32.4783,33932.5
2016-04-06 13:30:00,33.69,33.72,33.66,33.68,28802.5,32.4686,32.4975,32.4397,32.459,28802.5
2016-04-06 14:00:00,33.66,33.78,33.66,33.7,35915.0,32.4397,32.5554,32.4397,32.4783,35915.0
2016-04-06 14:30:00,33.71,33.74,33.62,33.68,23722.5,32.4879,32.5168,32.4012,32.459,23722.5
2016-04-06 15:00:00,33.73,33.8,33.7,33.72,25500.0,32.5072,32.5746,32.4783,32.4975,25500.0
2016-04-06 15:30:00,33.7,33.82,33.68,33.77,90300.0,32.4783,32.5939,32.459,32.5457,90300.0
2016-04-07 09:30:00,33.19,33.26,33.1,33.12,199690.0,31.9868,32.0542,31.9,31.9193,199690.0
2016-04-07 10:00:00,33.12,33.16,33.1,33.1,133732.5,31.9193,31.9578,31.9,31.9,133732.5
2016-04-07 10:30:00,33.1,33.14,33.02,33.11,144367.5,31.9,31.9386,31.8229,31.9097,144367.5
2016-04-07 11:00:00,33.11,33.31,33.09,33.3,136172.5,31.9097,32.1024,31.8904,32.0928,136172.5
2016-04-07 11:30:00,33.28,33.29,33.18,33.21,27750.0,32.0735,32.0831,31.9771,32.006,27750.0
2016-04-07 12:00:00,33.21,33.29,33.14,33.2,28250.0,32.006,32.0831,31.9386,31.9964,28250.0
2016-04-07 12:30:00,33.2,33.2,33.0,33.14,35910.0,31.9964,31.9964,31.8036,31.9386,35910.0
2016-04-07 13:00:00,33.12,33.36,33.1,33.36,26820.0,31.9193,32.1506,31.9,32.1506,26820.0
2016-04-07 13:30:00,33.34,33.34,33.17,33.18,45965.0,32.1313,32.1313,31.9675,31.9771,45965.0
2016-04-07 14:00:00,33.18,33.2,33.08,33.18,59275.0,31.9771,31.9964,31.8807,31.9771,59275.0
2016-04-07 14:30:00,33.2,33.22,33.08,33.12,63795.0,31.9964,32.0157,31.8807,31.9193,63795.0
2016-04-07 15:00:00,33.13,33.21,33.08,33.12,73667.5,31.9289,32.006,31.8807,31.9193,73667.5
2016-04-07 15:30:00,33.13,33.18,33.07,33.15,123925.0,31.9289,31.9771,31.8711,31.9482,123925.0
2016-04-08 09:30:00,33.09,33.3,32.9,33.14,124830.0,31.8904,32.0928,31.7073,31.9386,124830.0
2016-04-08 10:00:00,33.14,33.18,33.01,33.14,51972.5,31.9386,31.9771,31.8133,31.9386,51972.5
2016-04-08 10:30:00,33.13,33.17,32.91,32.96,74670.0,31.9289,31.9675,31.7169,31.7651,74670.0
2016-04-08 11:00:00,32.95,32.98,32.88,32.9,75590.0,31.7555,31.7844,31.688,31.7073,75590.0
2016-04-08 11:30:00,32.89,33.03,32.89,33.0,42682.5,31.6976,31.8326,31.6976,31.8036,42682.5
2016-04-08 12:00:00,33.0,33.04,32.97,33.02,23227.5,31.8036,31.8422,31.7747,31.8229,23227.5
2016-04-08 12:30:00,33.01,33.04,32.99,33.0,35535.0,31.8133,31.8422,31.794,31.8036,35535.0
2016-04-08 13:00:00,33.0,33.01,32.93,32.94,45605.0,31.8036,31.8133,31.7362,31.7458,45605.0
2016-04-08 13:30:00,32.92,32.93,32.88,32.9,59637.5,31.7265,31.7362,31.688,31.7073,59637.5
2016-04-08 14:00:00,32.92,32.93,32.88,32.89,57355.0,31.7265,31.7362,31.688,31.6976,57355.0
2016-04-08 14:30:00,32.89,32.92,32.85,32.86,66370.0,31.6976,31.7265,31.6591,31.6687,66370.0
2016-04-08 15:00:00,32.88,32.92,32.82,32.88,35175.0,31.688,31.7265,31.6302,31.688,35175.0
2016-04-08 15:30:00,32.87,32.93,32.85,32.88,60302.5,31.6784,31.7362,31.6591,31.688,60302.5
2016-04-11 09:30:00,32.99,33.3,32.99,33.19,116032.5,31.794,32.0928,31.794,31.9868,116032.5
2016-04-11 10:00:00,33.2,33.24,33.12,33.13,29007.5,31.9964,32.0349,31.9193,31.9289,29007.5
2016-04-11 10:30:00,33.12,33.12,32.9,32.92,29765.0,31.9193,31.9193,31.7073,31.7265,29765.0
2016-04-11 11:00:00,32.93,32.94,32.86,32.87,25277.5,31.7362,31.7458,31.6687,31.6784,25277.5
2016-04-11 11:30:00,32.91,32.91,32.81,32.85,17507.5,31.7169,31.7169,31.6205,31.6591,17507.5
2016-04-11 12:00:00,32.85,32.94,32.85,32.92,9500.0,31.6591,31.7458,31.6591,31.7265,9500.0
2016-04-11 12:30:00,32.94,33.02,32.93,32.96,57960.0,31.7458,31.8229,31.7362,31.7651,57960.0
2016-04-11 13:00:00,32.94,32.96,32.92,32.94,13000.0,31.7458,31.7651,31.7265,31.7458,13000.0
2016-04-11 13:30:00,32.94,32.99,32.93,32.95,29767.5,31.7458,31.794,31.7362,31.7555,29767.5
2016-04-11 14:00:00,32.96,32.97,32.86,32.94,56295.0,31.7651,31.7747,31.6687,31.7458,56295.0
2016-04-11 14:30:00,32.95,32.96,32.9,32.96,28187.5,31.7555,31.7651,31.7073,31.7651,28187.5
2016-04-11 15:00:00,32.93,32.94,32.76,32.76,27842.5,31.7362,31.7458,31.5723,31.5723,27842.5
2016-04-11 15:30:00,32.77,32.8,32.72,32.78,76587.5,31.582,31.6109,31.5338,31.5916,76587.5
2016-04-12 09:30:00,32.61,32.86,32.54,32.72,96190.0,31.4278,31.6687,31.3603,31.5338,96190.0
2016-04-12 10:00:00,32.73,32.76,32.62,32.72,69702.5,31.5434,31.5723,31.4374,31.5338,69702.5
2016-04-12 10:30:00,32.72,32.76,32.62,32.71,136087.5,31.5338,31.5723,31.4374,31.5242,136087.5
2016-04-12 11:00:00,32.73,32.76,32.68,32.69,75335.0,31.5434,31.5723,31.4952,31.5049,75335.0
2016-04-12 11:30:00,32.72,32.89,32.72,32.86,18757.5,31.5338,31.6976,31.5338,31.6687,18757.5
2016-04-12 12:00:00,32.86,32.94,32.86,32.94,18287.5,31.6687,31.7458,31.6687,31.7458,18287.5
2016-04-12 12:30:00,32.94,32.94,32.88,32.91,21512.5,31.7458,31.7458,31.688,31.7169,21512.5
2016-04-12 13:00:00,32.91,32.93,32.89,32.93,26247.5,31.7169,31.7362,31.6976,31.7362,26247.5
2016-04-12 13:30:00,32.93,32.98,32.92,32.97,28017.5,31.7362,31.7844,31.7265,31.7747,28017.5
2016-04-12 14:00:00,32.99,33.0,32.92,32.94,42837.5,31.794,31.8036,31.7265,31.7458,42837.5
2016-04-12 14:30:00,32.93,33.04,32.93,33.0,21222.5,31.7362,31.8422,31.7362,31.8036,21222.5
2016-04-12 15:00:00,33.0,33.08,33.0,33.05,48622.5,31.8036,31.8807,31.8036,31.8518,48622.5
2016-04-12 15:30:00,33.05,33.05,32.87,32.92,99810.0,31.8518,31.8518,31.6784,31.7265,99810.0
2016-04-13 09:30:00,33.11,33.3,33.09,33.17,112835.0,31.9097,32.0928,31.8904,31.9675,112835.0
2016-04-13 10:00:00,33.18,33.28,33.17,33.27,58105.0,31.9771,32.0735,31.9675,32.0639,58105.0
2016-04-13 10:30:00,33.26,33.32,33.21,33.24,35855.0,32.0542,32.112,32.006,32.0349,35855.0
2016-04-13 11:00:00,33.24,33.24,33.13,33.16,67032.5,32.0349,32.0349,31.9289,31.9578,67032.5
2016-04-13 11:30:00,33.18,33.26,33.16,33.19,18000.0,31.9771,32.0542,31.9578,31.9868,18000.0
2016-04-13 12:00:00,33.19,33.22,33.12,33.18,34945.0,31.9868,32.0157,31.9193,31.9771,34945.0
2016-04-13 12:30:00,33.18,33.2,33.09,33.16,22402.5,31.9771,31.9964,31.8904,31.9578,22402.5
2016-04-13 13:00:00,33.16,33.22,33.11,33.2,25410.0,31.9578,32.0157,31.9097,31.9964,25410.0
2016-04-13 13:30:00,33.2,33.24,33.19,33.22,5750.0,31.9964,32.0349,31.9868,32.0157,5750.0
2016-04-13 14:00:00,33.22,33.37,33.21,33.34,39647.5,32.0157,32.1602,32.006,32.1313,39647.5
2016-04-13 14:30:00,33.35,33.4,33.32,33.35,15297.5,32.141,32.1891,32.112,32.141,15297.5
2016-04-13 15:00:00,33.34,33.44,33.33,33.42,18400.0,32.1313,32.2277,32.1217,32.2084,18400.0
2016-04-13 15:30:00,33.42,33.52,33.37,33.44,139465.0,32.2084,32.3048,32.1602,32.2277,139465.0
2016-04-14 09:30:00,32.85,33.13,32.85,33.02,183515.0,31.6591,31.9289,31.6591,31.8229,183515.0
2016-04-14 10:00:00,33.0,33.01,32.75,32.85,122802.5,31.8036,31.8133,31.5627,31.6591,122802.5
2016-04-14 10:30:00,32.85,32.86,32.8,32.81,107270.0,31.6591,31.6687,31.6109,31.6205,107270.0
2016-04-14 11:00:00,32.82,32.84,32.7,32.75,76747.5,31.6302,31.6494,31.5145,31.5627,76747.5
2016-04-14 11:30:00,32.75,32.82,32.75,32.8,41102.5,31.5627,31.6302,31.5627,31.6109,41102.5
2016-04-14 12:00:00,32.78,32.81,32.78,32.8,31710.0,31.5916,31.6205,31.5916,31.6109,31710.0
2016-04-14 12:30:00,32.8,32.81,32.76,32.77,20457.5,31.6109,31.6205,31.5723,31.582,20457.5
2016-04-14 13:00:00,32.77,32.84,32.77,32.82,44435.0,31.582,31.6494,31.582,31.6302,44435.0
2016-04-14 13:30:00,32.82,32.94,32.82,32.92,39455.0,31.6302,31.7458,31.6302,31.7265,39455.0
2016-04-14 14:00:00,32.92,32.99,32.9,32.93,59960.0,31.7265,31.794,31.7073,31.7362,59960.0
2016-04-14 14:30:00,32.91,32.94,32.83,32.91,36415.0,31.7169,31.7458,31.6398,31.7169,36415.0
2016-04-14 15:00:00,32.93,33.07,32.93,33.03,80487.5,31.7362,31.8711,31.7362,31.8326,80487.5
2016-04-14 15:30:00,33.02,33.03,32.89,32.91,201397.5,31.8229,31.8326,31.6976,31.7169,201397.5
2016-04-15 09:30:00,32.78,32.78,32.49,32.6,192777.5,31.5916,31.5916,31.3121,31.4181,192777.5
2016-04-15 10:00:00,32.58,32.68,32.54,32.67,144700.0,31.3989,31.4952,31.3603,31.4856,144700.0
2016-04-15 10:30:00,32.66,32.76,32.65,32.71,74172.5,31.476,31.5723,31.4663,31.5242,74172.5
2016-04-15 11:00:00,32.71,32.74,32.65,32.69,164547.5,31.5242,31.5531,31.4663,31.5049,164547.5
2016-04-15 11:30:00,32.72,32.73,32.65,32.67,48557.5,31.5338,31.5434,31.4663,31.4856,48557.5
2016-04-15 12:00:00,32.67,32.77,32.67,32.73,20072.5,31.4856,31.582,31.4856,31.5434,20072.5
2016-04-15 12:30:00,32.74,32.83,32.73,32.81,19822.5,31.5531,31.6398,31.5434,31.6205,19822.5
2016-04-15 13:00:00,32.8,32.88,32.77,32.88,30537.5,31.6109,31.688,31.582,31.688,30537.5
2016-04-15 13:30:00,32.9,32.94,32.86,32.88,21422.5,31.7073,31.7458,31.6687,31.688,21422.5
2016-04-15 14:00:00,32.87,32.88,32.82,32.86,32462.5,31.6784,31.688,31.6302,31.6687,32462.5
2016-04-15 14:30:00,32.87,32.97,32.84,32.97,29657.5,31.6784,31.7747,31.6494,31.7747,29657.5
2016-04-15 15:00:00,32.95,33.01,32.88,32.91,23680.0,31.7555,31.8133,31.688,31.7169,23680.0
2016-04-15 15:30:00,32.92,32.92,32.81,32.88,74767.5,31.7265,31.7265,31.6205,31.688,74767.5
2016-04-18 09:30:00,32.77,32.8,32.66,32.76,135122.5,31.582,31.6109,31.476,31.5723,135122.5
2016-04-18 10:00:00,32.76,32.94,32.74,32.85,113700.0,31.5723,31.7458,31.5531,31.6591,113700.0
2016-04-18 10:30:00,32.88,32.94,32.81,32.83,69250.0,31.688,31.7458,31.6205,31.6398,69250.0
2016-04-18 11:00:00,32.83,32.83,32.71,32.8,165330.0,31.6398,31.6398,31.5242,31.6109,165330.0
2016-04-18 11:30:00,32.79,32.82,32.62,32.82,53910.0,31.6013,31.6302,31.4374,31.6302,53910.0
2016-04-18 12:00:00,32.8,32.93,32.8,32.9,27120.0,31.6109,31.7362,31.6109,31.7073,27120.0
2016-04-18 12:30:00,32.9,33.04,32.9,32.97,40975.0,31.7073,31.8422,31.7073,31.7747,40975.0
2016-04-18 13:00:00,32.94,33.05,32.89,32.96,37420.0,31.7458,31.8518,31.6976,31.7651,37420.0
2016-04-18 13:30:00,32.96,33.05,32.91,33.03,22062.5,31.7651,31.8518,31.7169,31.8326,22062.5
2016-04-18 14:00:00,33.0,33.2,33.0,33.13,42167.5,31.8036,31.9964,31.8036,31.9289,42167.5
2016-04-18 14:30:00,33.14,33.17,33.12,33.16,36617.5,31.9386,31.9675,31.9193,31.9578,36617.5
2016-04-18 15:00:00,33.16,33.19,33.09,33.11,28710.0,31.9578,31.9868,31.8904,31.9097,28710.0
2016-04-18 15:30:00,33.11,33.15,33.03,33.1,103802.5,31.9097,31.9482,31.8326,31.9,103802.5
2016-04-19 09:30:00,33.44,33.52,33.32,33.44,104925.0,32.2277,32.3048,32.112,32.2277,104925.0
2016-04-19 10:00:00,33.43,33.59,33.41,33.48,91317.5,32.2181,32.3723,32.1988,32.2662,91317.5
2016-04-19 10:30:00,33.53,33.62,33.5,33.62,66792.5,32.3144,32.4012,32.2855,32.4012,66792.5
2016-04-19 11:00:00,33.6,33.64,33.43,33.43,272240.0,32.3819,32.4204,32.2181,32.2181,272240.0
2016-04-19 11:30:00,33.43,33.58,33.43,33.52,69070.0,32.2181,32.3626,32.2181,32.3048,69070.0
2016-04-19 12:00:00,33.5,33.54,33.44,33.48,92755.0,32.2855,32.3241,32.2277,32.2662,92755.0
2016-04-19 12:30:00,33.48,33.59,33.48,33.59,20500.0,32.2662,32.3723,32.2662,32.3723,20500.0
2016-04-19 13:00:00,33.61,33.63,33.49,33.51,11157.5,32.3915,32.4108,32.2759,32.2952,11157.5
2016-04-19 13:30:00,33.53,33.6,33.53,33.57,13827.5,32.3144,32.3819,32.3144,32.353,13827.5
2016-04-19 14:00:00,33.54,33.64,33.54,33.6,31520.0,32.3241,32.4204,32.3241,32.3819,31520.0
2016-04-19 14:30:00,33.56,33.62,33.53,33.58,23500.0,32.3433,32.4012,32.3144,32.3626,23500.0
2016-04-19 15:00:00,33.58,33.61,33.54,33.56,30012.5,32.3626,32.3915,32.3241,32.3433,30012.5
2016-04-19 15:30:00,33.56,33.6,33.52,33.54,62130.0,32.3433,32.3819,32.3048,32.3241,62130.0
2016-04-20 09:30:00,33.65,33.65,33.42,33.44,40655.0,32.4301,32.4301,32.2084,32.2277,40655.0
2016-04-20 10:00:00,33.44,33.44,33.2,33.22,31180.0,32.2277,32.2277,31.9964,32.0157,31180.0
2016-04-20 10:30:00,33.24,33.26,33.17,33.2,49750.0,32.0349,32.0542,31.9675,31.9964,49750.0
2016-04-20 11:00:00,33.2,33.22,33.12,33.14,39805.0,31.9964,32.0157,31.9193,31.9386,39805.0
2016-04-20 11:30:00,33.15,33.15,32.93,32.97,20132.5,31.9482,31.9482,31.7362,31.7747,20132.5
2016-04-20 12:00:00,32.99,33.08,32.99,33.08,5582.5,31.794,31.8807,31.794,31.8807,5582.5
2016-04-20 12:30:00,33.1,33.1,32.92,32.92,30627.5,31.9,31.9,31.7265,31.7265,30627.5
2016-04-20 13:00:00,32.94,32.94,32.82,32.84,32175.0,31.7458,31.7458,31.6302,31.6494,32175.0
2016-04-20 13:30:00,32.86,32.96,32.86,32.96,10022.5,31.6687,31.7651,31.6687,31.7651,10022.5
2016-04-20 14:00:00,32.96,32.98,32.87,32.97,21090.0,31.7651,31.7844,31.6784,31.7747,21090.0
2016-04-20 14:30:00,32.97,32.98,32.9,32.91,95055.0,31.7747,31.7844,31.7073,31.7169,95055.0
2016-04-20 15:00:00,32.92,32.96,32.81,32.89,57845.0,31.7265,31.7651,31.6205,31.6976,57845.0
2016-04-20 15:30:00,32.89,32.9,32.78,32.79,99310.0,31.6976,31.7073,31.5916,31.6013,99310.0
2016-04-21 09:30:00,32.69,32.69,32.28,32.34,123010.0,31.5049,31.5049,31.1097,31.1676,123010.0
2016-04-21 10:00:00,32.31,32.37,32.12,32.33,69060.0,31.1387,31.1965,30.9556,31.1579,69060.0
2016-04-21 10:30:00,32.34,32.41,32.2,32.2,33150.0,31.1676,31.235,31.0327,31.0327,33150.0
2016-04-21 11:00:00,32.16,32.18,31.95,32.07,91427.5,30.9941,31.0134,30.7917,30.9074,91427.5
2016-04-21 11:30:00,32.05,32.08,31.96,32.04,43637.5,30.8881,30.917,30.8014,30.8785,43637.5
2016-04-21 12:00:00,32.04,32.31,32.04,32.31,26050.0,30.8785,31.1387,30.8785,31.1387,26050.0
2016-04-21 12:30:00,32.3,32.4,32.22,32.24,21387.5,31.129,31.2254,31.0519,31.0712,21387.5
2016-04-21 13:00:00,32.27,32.37,32.16,32.21,24045.0,31.1001,31.1965,30.9941,31.0423,24045.0
2016-04-21 13:30:00,32.22,32.27,32.14,32.17,13507.5,31.0519,31.1001,30.9748,31.0037,13507.5
2016-04-21 14:00:00,32.16,32.32,32.16,32.26,23450.0,30.9941,31.1483,30.9941,31.0905,23450.0
2016-04-21 14:30:00,32.25,32.26,32.11,32.17,45787.5,31.0808,31.0905,30.9459,31.0037,45787.5
2016-04-21 15:00:00,32.16,32.24,32.14,32.19,27642.5,30.9941,31.0712,30.9748,31.023,27642.5
2016-04-21 15:30:00,32.19,32.27,32.12,32.2,180362.5,31.023,31.1001,30.9556,31.0327,180362.5
2016-04-22 09:30:00,32.04,32.14,31.82,32.04,154852.5,30.8785,30.9748,30.6664,30.8785,154852.5
2016-04-22 10:00:00,32.07,32.13,32.0,32.03,36567.5,30.9074,30.9652,30.8399,30.8688,36567.5
2016-04-22 10:30:00,32.08,32.14,31.88,31.96,33312.5,30.917,30.9748,30.7243,30.8014,33312.5
2016-04-22 11:00:00,31.94,32.06,31.92,31.95,86535.0,30.7821,30.8977,30.7628,30.7917,86535.0
2016-04-22 11:30:00,31.92,32.06,31.92,31.98,5687.5,30.7628,30.8977,30.7628,30.8206,5687.5
2016-04-22 12:00:00,31.99,32.01,31.89,31.9,7375.0,30.8303,30.8495,30.7339,30.7435,7375.0
2016-04-22 12:30:00,31.9,32.0,31.9,31.96,7560.0,30.7435,30.8399,30.7435,30.8014,7560.0
2016-04-22 13:00:00,31.93,32.04,31.93,31.96,5750.0,30.7724,30.8785,30.7724,30.8014,5750.0
2016-04-22 13:30:00,31.96,32.11,31.96,32.0,11290.0,30.8014,30.9459,30.8014,30.8399,11290.0
2016-04-22 14:00:00,32.0,32.16,32.0,32.1,13242.5,30.8399,30.9941,30.8399,30.9363,13242.5
2016-04-22 14:30:00,32.05,32.13,32.05,32.09,4417.5,30.8881,30.9652,30.8881,30.9266,4417.5
2016-04-22 15:00:00,32.09,32.11,32.02,32.07,23415.0,30.9266,30.9459,30.8592,30.9074,23415.0
2016-04-22 15:30:00,32.08,32.14,32.0,32.14,193410.0,30.917,30.9748,30.8399,30.9748,193410.0
2016-04-25 09:30:00,32.03,32.3,32.0,32.02,91305.0,30.8688,31.129,30.8399,30.8592,91305.0
2016-04-25 10:00:00,32.01,32.19,32.01,32.06,104817.5,30.8495,31.023,30.8495,30.8977,104817.5
2016-04-25 10:30:00,32.1,32.32,32.02,32.25,40495.0,30.9363,31.1483,30.8592,31.0808,40495.0
2016-04-25 11:00:00,32.23,32.23,32.06,32.14,49070.0,31.0616,31.0616,30.8977,30.9748,49070.0
2016-04-25 11:30:00,32.11,32.22,32.06,32.22,12577.5,30.9459,31.0519,30.8977,31.0519,12577.5
2016-04-25 12:00:00,32.2,32.43,32.2,32.37,25110.0,31.0327,31.2543,31.0327,31.1965,25110.0
2016-04-25 12:30:00,32.37,32.37,32.3,32.32,13787.5,31.1965,31.1965,31.129,31.1483,13787.5
2016-04-25 13:00:00,32.32,32.32,32.23,32.28,12892.5,31.1483,31.1483,31.0616,31.1097,12892.5
2016-04-25 13:30:00,32.26,32.26,32.12,32.17,19582.5,31.0905,31.0905,30.9556,31.0037,19582.5
2016-04-25 14:00:00,32.16,32.21,32.12,32.2,18250.0,30.9941,31.0423,30.9556,31.0327,18250.0
2016-04-25 14:30:00,32.2,32.26,32.17,32.26,36932.5,31.0327,31.0905,31.0037,31.0905,36932.5
2016-04-25 15:00:00,32.26,32.26,32.13,32.17,80995.0,31.0905,31.0905,30.9652,31.0037,80995.0
2016-04-25 15:30:00,32.17,32.2,32.12,32.2,71517.5,31.0037,31.0327,30.9556,31.0327,71517.5
2016-04-26 09:30:00,32.52,32.52,32.3,32.48,38740.0,31.341,31.341,31.129,31.3025,38740.0
2016-04-26 10:00:00,32.45,32.49,32.24,32.24,61130.0,31.2736,31.3121,31.0712,31.0712,61130.0
2016-04-26 10:30:00,32.25,32.39,32.22,32.29,149942.5,31.0808,31.2158,31.0519,31.1194,149942.5
2016-04-26 11:00:00,32.26,32.44,32.24,32.41,48295.0,31.0905,31.2639,31.0712,31.235,48295.0
2016-04-26 11:30:00,32.39,32.51,32.34,32.49,90382.5,31.2158,31.3314,31.1676,31.3121,90382.5
2016-04-26 12:00:00,32.44,32.52,32.41,32.47,26477.5,31.2639,31.341,31.235,31.2929,26477.5
2016-04-26 12:30:00,32.47,32.54,32.43,32.48,16625.0,31.2929,31.3603,31.2543,31.3025,16625.0
2016-04-26 13:00:00,32.48,32.51,32.38,32.47,26705.0,31.3025,31.3314,31.2061,31.2929,26705.0
2016-04-26 13:30:00,32.48,32.48,32.38,32.46,36940.0,31.3025,31.3025,31.2061,31.2832,36940.0
2016-04-26 14:00:00,32.45,32.52,32.42,32.46,42015.0,31.2736,31.341,31.2447,31.2832,42015.0
2016-04-26 14:30:00,32.45,32.48,32.4,32.42,33155.0,31.2736,31.3025,31.2254,31.2447,33155.0
2016-04-26 15:00:00,32.42,32.44,32.38,32.42,35097.5,31.2447,31.2639,31.2061,31.2447,35097.5
2016-04-26 15:30:00,32.42,32.54,32.42,32.54,83567.5,31.2447,31.3603,31.2447,31.3603,83567.5
2016-04-27 09:30:00,32.86,33.08,32.68,32.94,52662.5,31.6687,31.8807,31.4952,31.7458,52662.5
2016-04-27 10:00:00,32.95,32.95,32.65,32.71,102600.0,31.7555,31.7555,31.4663,31.5242,102600.0
2016-04-27 10:30:00,32.74,32.93,32.71,32.86,51270.0,31.5531,31.7362,31.5242,31.6687,51270.0
2016-04-27 11:00:00,32.85,32.89,32.68,32.8,50477.5,31.6591,31.6976,31.4952,31.6109,50477.5
2016-04-27 11:30:00,32.79,32.9,32.7,32.77,16527.5,31.6013,31.7073,31.5145,31.582,16527.5
2016-04-27 12:00:00,32.72,32.95,32.72,32.82,27125.0,31.5338,31.7555,31.5338,31.6302,27125.0
2016-04-27 12:30:00,32.83,32.88,32.77,32.8,14407.5,31.6398,31.688,31.582,31.6109,14407.5
2016-04-27 13:00:00,32.81,32.86,32.73,32.83,45697.5,31.6205,31.6687,31.5434,31.6398,45697.5
2016-04-27 13:30:00,32.84,32.88,32.79,32.84,31285.0,31.6494,31.688,31.6013,31.6494,31285.0
2016-04-27 14:00:00,32.8,32.9,32.74,32.84,46562.5,31.6109,31.7073,31.5531,31.6494,46562.5
2016-04-27 14:30:00,32.85,32.91,32.8,32.86,41165.0,31.6591,31.7169,31.6109,31.6687,41165.0
2016-04-27 15:00:00,32.85,32.94,32.85,32.87,14547.5,31.6591,31.7458,31.6591,31.6784,14547.5
2016-04-27 15:30:00,32.89,32.93,32.86,32.92,111925.0,31.6976,31.7362,31.6687,31.7265,111925.0
2016-04-28 09:30:00,33.0,33.0,32.7,32.72,94610.0,31.8036,31.8036,31.5145,31.5338,94610.0
2016-04-28 10:00:00,32.75,32.84,32.67,32.8,78995.0,31.5627,31.6494,31.4856,31.6109,78995.0
2016-04-28 10:30:00,32.81,32.89,32.74,32.88,90025.0,31.6205,31.6976,31.5531,31.688,90025.0
2016-04-28 11:00:00,32.9,32.9,32.82,32.83,43007.5,31.7073,31.7073,31.6302,31.6398,43007.5
2016-04-28 11:30:00,32.82,32.86,32.73,32.85,29655.0,31.6302,31.6687,31.5434,31.6591,29655.0
2016-04-28 12:00:00,32.89,32.91,32.74,32.84,19250.0,31.6976,31.7169,31.5531,31.6494,19250.0
2016-04-28 12:30:00,32.82,32.9,32.78,32.86,16942.5,31.6302,31.7073,31.5916,31.6687,16942.5
2016-04-28 13:00:00,32.82,32.84,32.75,32.84,43472.5,31.6302,31.6494,31.5627,31.6494,43472.5
2016-04-28 13:30:00,32.86,32.86,32.78,32.8,14765.0,31.6687,31.6687,31.5916,31.6109,14765.0
2016-04-28 14:00:00,32.81,32.82,32.76,32.8,21297.5,31.6205,31.6302,31.5723,31.6109,21297.5
2016-04-28 14:30:00,32.78,32.81,32.74,32.77,47897.5,31.5916,31.6205,31.5531,31.582,47897.5
2016-04-28 15:00:00,32.75,32.82,32.66,32.74,115662.5,31.5627,31.6302,31.476,31.5531,115662.5
2016-04-28 15:30:00,32.73,32.79,32.67,32.68,172750.0,31.5434,31.6013,31.4856,31.4952,172750.0
2016-04-29 09:30:00,32.68,32.71,32.38,32.46,93827.5,31.4952,31.5242,31.2061,31.2832,93827.5
2016-04-29 10:00:00,32.52,32.58,32.35,32.36,21222.5,31.341,31.3989,31.1772,31.1868,21222.5
2016-04-29 10:30:00,32.4,32.5,32.26,32.38,43487.5,31.2254,31.3218,31.0905,31.2061,43487.5
2016-04-29 11:00:00,32.37,32.57,32.35,32.49,90232.5,31.1965,31.3892,31.1772,31.3121,90232.5
2016-04-29 11:30:00,32.31,32.37,32.25,32.27,11175.0,31.1387,31.1965,31.0808,31.1001,11175.0
2016-04-29 12:00:00,32.28,32.45,32.28,32.42,25940.0,31.1097,31.2736,31.1097,31.2447,25940.0
2016-04-29 12:30:00,32.4,32.48,32.32,32.33,10275.0,31.2254,31.3025,31.1483,31.1579,10275.0
2016-04-29 13:00:00,32.3,32.36,32.28,32.3,12542.5,31.129,31.1868,31.1097,31.129,12542.5
2016-04-29 13:30:00,32.31,32.38,32.27,32.35,10482.5,31.1387,31.2061,31.1001,31.1772,10482.5
2016-04-29 14:00:00,32.36,32.4,32.32,32.38,21765.0,31.1868,31.2254,31.1483,31.2061,21765.0
2016-04-29 14:30:00,32.37,32.39,32.24,32.38,11227.5,31.1965,31.2158,31.0712,31.2061,11227.5
2016-04-29 15:00:00,32.34,32.44,32.34,32.4,21525.0,31.1676,31.2639,31.1676,31.2254,21525.0
2016-04-29 15:30:00,32.42,32.5,32.35,32.38,66250.0,31.2447,31.3218,31.1772,31.2061,66250.0
2016-05-02 09:30:00,32.52,32.76,32.52,32.68,17265.0,31.341,31.5723,31.341,31.4952,17265.0
2016-05-02 10:00:00,32.71,32.81,32.67,32.68,30125.0,31.5242,31.6205,31.4856,31.4952,30125.0
2016-05-02 10:30:00,32.7,32.7,32.5,32.52,21607.5,31.5145,31.5145,31.3218,31.341,21607.5
2016-05-02 11:00:00,32.47,32.7,32.47,32.64,22015.0,31.2929,31.5145,31.2929,31.4567,22015.0
2016-05-02 11:30:00,32.64,32.84,32.64,32.8,58995.0,31.4567,31.6494,31.4567,31.6109,58995.0
2016-05-02 12:00:00,32.82,32.9,32.8,32.89,24947.5,31.6302,31.7073,31.6109,31.6976,24947.5
2016-05-02 12:30:00,32.9,33.03,32.89,32.99,32975.0,31.7073,31.8326,31.6976,31.794,32975.0
2016-05-02 13:00:00,33.0,33.04,32.86,32.88,16005.0,31.8036,31.8422,31.6687,31.688,16005.0
2016-05-02 13:30:00,32.9,32.97,32.87,32.93,15402.5,31.7073,31.7747,31.6784,31.7362,15402.5
2016-05-02 14:00:00,32.93,32.96,32.87,32.92,35450.0,31.7362,31.7651,31.6784,31.7265,35450.0
2016-05-02 14:30:00,32.94,32.94,32.84,32.89,6775.0,31.7458,31.7458,31.6494,31.6976,6775.0
2016-05-02 15:00:00,32.91,32.94,32.84,32.84,29075.0,31.7169,31.7458,31.6494,31.6494,29075.0
2016-05-02 15:30:00,32.87,32.95,32.82,32.85,65627.5,31.6784,31.7555,31.6302,31.6591,65627.5
2016-05-03 09:30:00,31.99,32.43,31.92,32.37,180857.5,30.8303,31.2543,30.7628,31.1965,180857.5
2016-05-03 10:00:00,32.41,32.42,32.14,32.33,57572.5,31.235,31.2447,30.9748,31.1579,57572.5
2016-05-03 10:30:00,32.31,32.33,32.19,32.28,66390.0,31.1387,31.1579,31.023,31.1097,66390.0
2016-05-03 11:00:00,32.28,32.29,32.16,32.19,78835.0,31.1097,31.1194,30.9941,31.023,78835.0
2016-05-03 11:30:00,32.2,32.23,32.17,32.22,57467.5,31.0327,31.0616,31.0037,31.0519,57467.5
2016-05-03 12:00:00,32.21,32.22,32.17,32.19,131577.5,31.0423,31.0519,31.0037,31.023,131577.5
2016-05-03 12:30:00,32.19,32.22,32.09,32.16,109390.0,31.023,31.0519,30.9266,30.9941,109390.0
2016-05-03 13:00:00,32.12,32.12,31.96,31.98,34900.0,30.9556,30.9556,30.8014,30.8206,34900.0
2016-05-03 13:30:00,31.98,32.11,31.93,32.08,40832.5,30.8206,30.9459,30.7724,30.917,40832.5
2016-05-03 14:00:00,32.06,32.09,31.87,31.97,56347.5,30.8977,30.9266,30.7146,30.811,56347.5
2016-05-03 14:30:00,31.98,32.03,31.92,32.03,44630.0,30.8206,30.8688,30.7628,30.8688,44630.0
2016-05-03 15:00:00,32.03,32.07,32.0,32.06,105972.5,30.8688,30.9074,30.8399,30.8977,105972.5
2016-05-03 15:30:00,32.06,32.11,32.01,32.02,185197.5,30.8977,30.9459,30.8495,30.8592,185197.5
2016-05-04 09:30:00,32.25,32.3,31.87,32.14,134315.0,31.0808,31.129,30.7146,30.9748,134315.0
2016-05-04 10:00:00,32.14,32.19,31.98,32.17,70975.0,30.9748,31.023,30.8206,31.0037,70975.0
2016-05-04 10:30:00,32.17,32.3,32.14,32.3,24990.0,31.0037,31.129,30.9748,31.129,24990.0
2016-05-04 11:00:00,32.29,32.36,32.14,32.16,28615.0,31.1194,31.1868,30.9748,30.9941,28615.0
2016-05-04 11:30:00,32.15,32.22,32.1,32.18,24445.0,30.9845,31.0519,30.9363,31.0134,24445.0
2016-05-04 12:00:00,32.18,32.24,32.1,32.18,28250.0,31.0134,31.0712,30.9363,31.0134,28250.0
2016-05-04 12:30:00,32.15,32.16,32.07,32.14,29750.0,30.9845,30.9941,30.9074,30.9748,29750.0
2016-05-04 13:00:00,32.14,32.25,32.1,32.22,18052.5,30.9748,31.0808,30.9363,31.0519,18052.5
2016-05-04 13:30:00,32.24,32.24,32.11,32.14,20637.5,31.0712,31.0712,30.9459,30.9748,20637.5
2016-05-04 14:00:00,32.14,32.15,31.99,32.12,30905.0,30.9748,30.9845,30.8303,30.9556,30905.0
2016-05-04 14:30:00,32.09,32.09,31.99,32.06,24507.5,30.9266,30.9266,30.8303,30.8977,24507.5
2016-05-04 15:00:00,32.03,32.1,31.98,32.04,25810.0,30.8688,30.9363,30.8206,30.8785,25810.0
2016-05-04 15:30:00,32.02,32.1,32.02,32.04,76370.0,30.8592,30.9363,30.8592,30.8785,76370.0
2016-05-05 09:30:00,32.05,32.16,31.88,32.02,73650.0,30.8881,30.9941,30.7243,30.8592,73650.0
2016-05-05 10:00:00,32.01,32.07,31.92,31.94,52762.5,30.8495,30.9074,30.7628,30.7821,52762.5
2016-05-05 10:30:00,31.93,32.02,31.92,31.94,34462.5,30.7724,30.8592,30.7628,30.7821,34462.5
2016-05-05 11:00:00,31.92,32.0,31.86,31.92,53585.0,30.7628,30.8399,30.705,30.7628,53585.0
2016-05-05 11:30:00,31.92,32.06,31.85,32.05,20737.5,30.7628,30.8977,30.6953,30.8881,20737.5
2016-05-05 12:00:00,32.04,32.04,31.92,31.92,13717.5,30.8785,30.8785,30.7628,30.7628,13717.5
2016-05-05 12:30:00,31.96,32.09,31.94,32.04,37160.0,30.8014,30.9266,30.7821,30.8785,37160.0
2016-05-05 13:00:00,32.04,32.04,31.88,31.89,36085.0,30.8785,30.8785,30.7243,30.7339,36085.0
2016-05-05 13:30:00,31.9,31.94,31.88,31.89,17380.0,30.7435,30.7821,30.7243,30.7339,17380.0
2016-05-05 14:00:00,31.9,31.92,31.85,31.85,37872.5,30.7435,30.7628,30.6953,30.6953,37872.5
2016-05-05 14:30:00,31.85,31.88,31.83,31.83,22665.0,30.6953,30.7243,30.6761,30.6761,22665.0
2016-05-05 15:00:00,31.83,31.88,31.8,31.84,31737.5,30.6761,30.7243,30.6472,30.6857,31737.5
2016-05-05 15:30:00,31.84,31.86,31.78,31.79,82275.0,30.6857,30.705,30.6279,30.6375,82275.0
2016-05-06 09:30:00,31.7,31.78,31.5,31.63,64552.5,30.5508,30.6279,30.358,30.4833,64552.5
2016-05-06 10:00:00,31.63,31.68,31.52,31.58,47362.5,30.4833,30.5315,30.3773,30.4351,47362.5
2016-05-06 10:30:00,31.54,31.61,31.49,31.6,36280.0,30.3966,30.464,30.3484,30.4544,36280.0
2016-05-06 11:00:00,31.62,31.63,31.48,31.49,30690.0,30.4737,30.4833,30.3388,30.3484,30690.0
2016-05-06 11:30:00,31.49,31.49,31.4,31.42,32877.5,30.3484,30.3484,30.2617,30.2809,32877.5
2016-05-06 12:00:00,31.4,31.51,31.39,31.42,19315.0,30.2617,30.3677,30.252,30.2809,19315.0
2016-05-06 12:30:00,31.44,31.52,31.41,31.51,37000.0,30.3002,30.3773,30.2713,30.3677,37000.0
2016-05-06 13:00:00,31.53,31.65,31.48,31.57,21825.0,30.3869,30.5026,30.3388,30.4255,21825.0
2016-05-06 13:30:00,31.57,31.72,31.56,31.66,24395.0,30.4255,30.5701,30.4159,30.5122,24395.0
2016-05-06 14:00:00,31.71,31.91,31.69,31.9,30932.5,30.5604,30.7532,30.5411,30.7435,30932.5
2016-05-06 14:30:00,31.91,31.95,31.81,31.82,46365.0,30.7532,30.7917,30.6568,30.6664,46365.0
2016-05-06 15:00:00,31.81,31.91,31.76,31.78,48052.5,30.6568,30.7532,30.6086,30.6279,48052.5
2016-05-06 15:30:00,31.78,31.82,31.7,31.79,114995.0,30.6279,30.6664,30.5508,30.6375,114995.0
2016-05-09 09:30:00,31.57,31.96,31.56,31.78,87377.5,30.4255,30.8014,30.4159,30.6279,87377.5
2016-05-09 10:00:00,31.8,31.89,31.72,31.78,40350.0,30.6472,30.7339,30.5701,30.6279,40350.0
2016-05-09 10:30:00,31.78,31.94,31.77,31.85,75327.5,30.6279,30.7821,30.6182,30.6953,75327.5
2016-05-09 11:00:00,31.82,31.87,31.68,31.82,37310.0,30.6664,30.7146,30.5315,30.6664,37310.0
2016-05-09 11:30:00,31.87,31.87,31.76,31.77,16590.0,30.7146,30.7146,30.6086,30.6182,16590.0
2016-05-09 12:00:00,31.8,31.93,31.79,31.84,11825.0,30.6472,30.7724,30.6375,30.6857,11825.0
2016-05-09 12:30:00,31.84,31.84,31.68,31.78,16360.0,30.6857,30.6857,30.5315,30.6279,16360.0
2016-05-09 13:00:00,31.76,31.94,31.76,31.89,67317.5,30.6086,30.7821,30.6086,30.7339,67317.5
2016-05-09 13:30:00,31.9,31.94,31.88,31.93,16345.0,30.7435,30.7821,30.7243,30.7724,16345.0
2016-05-09 14:00:00,31.94,31.99,31.85,31.88,46392.5,30.7821,30.8303,30.6953,30.7243,46392.5
2016-05-09 14:30:00,31.9,31.97,31.87,31.97,58830.0,30.7435,30.811,30.7146,30.811,58830.0
2016-05-09 15:00:00,31.95,31.97,31.91,31.92,42172.5,30.7917,30.811,30.7532,30.7628,42172.5
2016-05-09 15:30:00,31.94,31.96,31.81,31.86,131762.5,30.7821,30.8014,30.6568,30.705,131762.5
2016-05-10 09:30:00,32.6,32.6,32.36,32.56,88420.0,31.4181,31.4181,31.1868,31.3796,88420.0
2016-05-10 10:00:00,32.52,32.54,32.41,32.48,43920.0,31.341,31.3603,31.235,31.3025,43920.0
2016-05-10 10:30:00,32.46,32.53,32.42,32.46,30357.5,31.2832,31.3507,31.2447,31.2832,30357.5
2016-05-10 11:00:00,32.46,32.49,32.31,32.31,47732.5,31.2832,31.3121,31.1387,31.1387,47732.5
2016-05-10 11:30:00,32.3,32.32,32.09,32.17,33700.0,31.129,31.1483,30.9266,31.0037,33700.0
2016-05-10 12:00:00,32.16,32.29,32.16,32.24,34192.5,30.9941,31.1194,30.9941,31.0712,34192.5
2016-05-10 12:30:00,32.23,32.25,32.17,32.17,28750.0,31.0616,31.0808,31.0037,31.0037,28750.0
2016-05-10 13:00:00,32.18,32.22,32.11,32.15,29602.5,31.0134,31.0519,30.9459,30.9845,29602.5
2016-05-10 13:30:00,32.11,32.21,32.11,32.15,14290.0,30.9459,31.0423,30.9459,30.9845,14290.0
2016-05-10 14:00:00,32.17,32.18,32.05,32.08,30267.5,31.0037,31.0134,30.8881,30.917,30267.5
2016-05-10 14:30:00,32.06,32.23,32.06,32.15,30562.5,30.8977,31.0616,30.8977,30.9845,30562.5
2016-05-10 15:00:00,32.15,32.3,32.1,32.24,34830.0,30.9845,31.129,30.9363,31.0712,34830.0
2016-05-10 15:30:00,32.23,32.28,32.12,32.23,81102.5,31.0616,31.1097,30.9556,31.0616,81102.5
2016-05-11 09:30:00,32.21,32.44,32.06,32.07,49780.0,31.0423,31.2639,30.8977,30.9074,49780.0
2016-05-11 10:00:00,32.12,32.22,32.06,32.18,42967.5,30.9556,31.0519,30.8977,31.0134,42967.5
2016-05-11 10:30:00,32.22,32.22,32.04,32.09,34327.5,31.0519,31.0519,30.8785,30.9266,34327.5
2016-05-11 11:00:00,32.08,32.08,31.93,32.06,58925.0,30.917,30.917,30.7724,30.8977,58925.0
2016-05-11 11:30:00,31.96,31.98,31.84,31.84,13602.5,30.8014,30.8206,30.6857,30.6857,13602.5
2016-05-11 12:00:00,31.88,31.92,31.68,31.86,21770.0,30.7243,30.7628,30.5315,30.705,21770.0
2016-05-11 12:30:00,31.89,31.98,31.86,31.96,15340.0,30.7339,30.8206,30.705,30.8014,15340.0
2016-05-11 13:00:00,31.94,31.94,31.74,31.74,28265.0,30.7821,30.7821,30.5893,30.5893,28265.0
2016-05-11 13:30:00,31.76,31.83,31.71,31.72,17185.0,30.6086,30.6761,30.5604,30.5701,17185.0
2016-05-11 14:00:00,31.73,31.82,31.64,31.82,21642.5,30.5797,30.6664,30.493,30.6664,21642.5
2016-05-11 14:30:00,31.8,31.8,31.7,31.74,14500.0,30.6472,30.6472,30.5508,30.5893,14500.0
2016-05-11 15:00:00,31.74,31.8,31.68,31.74,35840.0,30.5893,30.6472,30.5315,30.5893,35840.0
2016-05-11 15:30:00,31.76,31.79,31.68,31.74,94322.5,30.6086,30.6375,30.5315,30.5893,94322.5
2016-05-12 09:30:00,31.72,31.74,31.5,31.61,49502.5,30.5701,30.5893,30.358,30.464,49502.5
2016-05-12 10:00:00,31.58,31.63,31.4,31.42,28135.0,30.4351,30.4833,30.2617,30.2809,28135.0
2016-05-12 10:30:00,31.53,31.53,31.15,31.15,66347.5,30.3869,30.3869,30.0207,30.0207,66347.5
2016-05-12 11:00:00,31.18,31.3,31.13,31.3,46547.5,30.0496,30.1653,30.0014,30.1653,46547.5
2016-05-12 11:30:00,31.3,31.3,30.96,30.96,28297.5,30.1653,30.1653,29.8376,29.8376,28297.5
2016-05-12 12:00:00,30.98,31.14,30.98,31.14,17125.0,29.8569,30.0111,29.8569,30.0111,17125.0
2016-05-12 12:30:00,31.09,31.12,30.97,31.08,16945.0,29.9629,29.9918,29.8472,29.9533,16945.0
2016-05-12 13:00:00,31.07,31.18,31.0,31.14,27822.5,29.9436,30.0496,29.8762,30.0111,27822.5
2016-05-12 13:30:00,31.14,31.22,31.06,31.22,22025.0,30.0111,30.0882,29.934,30.0882,22025.0
2016-05-12 14:00:00,31.24,31.34,31.17,31.24,33007.5,30.1075,30.2038,30.04,30.1075,33007.5
2016-05-12 14:30:00,31.27,31.34,31.21,31.3,20130.0,30.1364,30.2038,30.0785,30.1653,20130.0
2016-05-12 15:00:00,31.28,31.28,31.14,31.17,38315.0,30.146,30.146,30.0111,30.04,38315.0
2016-05-12 15:30:00,31.17,31.19,31.05,31.13,84607.5,30.04,30.0593,29.9243,30.0014,84607.5
2016-05-13 09:30:00,31.01,31.2,30.83,31.09,97910.0,29.8858,30.0689,29.7123,29.9629,97910.0
2016-05-13 10:00:00,31.09,31.18,30.9,30.92,64017.5,29.9629,30.0496,29.7798,29.7991,64017.5
2016-05-13 10:30:00,30.9,30.98,30.78,30.8,40970.0,29.7798,29.8569,29.6641,29.6834,40970.0
2016-05-13 11:00:00,30.8,30.82,30.63,30.74,68117.5,29.6834,29.7027,29.5196,29.6256,68117.5
2016-05-13 11:30:00,30.78,30.83,30.63,30.81,33497.5,29.6641,29.7123,29.5196,29.693,33497.5
2016-05-13 12:00:00,30.82,30.89,30.76,30.85,13730.0,29.7027,29.7701,29.6449,29.7316,13730.0
2016-05-13 12:30:00,30.88,30.94,30.8,30.86,20250.0,29.7605,29.8183,29.6834,29.7412,20250.0
2016-05-13 13:00:00,30.9,30.96,30.81,30.84,31515.0,29.7798,29.8376,29.693,29.722,31515.0
2016-05-13 13:30:00,30.79,30.85,30.66,30.69,40482.5,29.6738,29.7316,29.5485,29.5774,40482.5
2016-05-13 14:00:00,30.69,30.78,30.56,30.71,39092.5,29.5774,29.6641,29.4521,29.5967,39092.5
2016-05-13 14:30:00,30.69,30.79,30.57,30.79,31485.0,29.5774,29.6738,29.4617,29.6738,31485.0
2016-05-13 15:00:00,30.78,30.81,30.64,30.69,38125.0,29.6641,29.693,29.5292,29.5774,38125.0
2016-05-13 15:30:00,30.68,30.81,30.66,30.68,88292.5,29.5678,29.693,29.5485,29.5678,88292.5
2016-05-16 09:30:00,31.28,31.43,31.08,31.12,91915.0,30.146,30.2906,29.9533,29.9918,91915.0
2016-05-16 10:00:00,31.16,31.2,31.03,31.08,79360.0,30.0304,30.0689,29.9051,29.9533,79360.0
2016-05-16 10:30:00,31.07,31.18,31.06,31.18,30707.5,29.9436,30.0496,29.934,30.0496,30707.5
2016-05-16 11:00:00,31.17,31.37,31.14,31.34,40435.0,30.04,30.2327,30.0111,30.2038,40435.0
2016-05-16 11:30:00,31.4,31.46,31.31,31.42,28652.5,30.2617,30.3195,30.1749,30.2809,28652.5
2016-05-16 12:00:00,31.41,31.45,31.2,31.23,38790.0,30.2713,30.3098,30.0689,30.0978,38790.0
2016-05-16 12:30:00,31.23,31.33,31.2,31.28,22720.0,30.0978,30.1942,30.0689,30.146,22720.0
2016-05-16 13:00:00,31.32,31.36,31.28,31.28,17842.5,30.1846,30.2231,30.146,30.146,17842.5
2016-05-16 13:30:00,31.27,31.44,31.27,31.38,33035.0,30.1364,30.3002,30.1364,30.2424,33035.0
2016-05-16 14:00:00,31.37,31.42,31.33,31.4,26360.0,30.2327,30.2809,30.1942,30.2617,26360.0
2016-05-16 14:30:00,31.4,31.4,31.35,31.35,20965.0,30.2617,30.2617,30.2135,30.2135,20965.0
2016-05-16 15:00:00,31.37,31.46,31.35,31.4,39080.0,30.2327,30.3195,30.2135,30.2617,39080.0
2016-05-16 15:30:00,31.4,31.4,31.28,31.3,87327.5,30.2617,30.2617,30.146,30.1653,87327.5
2016-05-17 09:30:00,31.35,31.74,31.35,31.74,87027.5,30.2135,30.5893,30.2135,30.5893,87027.5
2016-05-17 10:00:00,31.7,31.91,31.68,31.84,88020.0,30.5508,30.7532,30.5315,30.6857,88020.0
2016-05-17 10:30:00,31.82,31.89,31.78,31.8,51642.5,30.6664,30.7339,30.6279,30.6472,51642.5
2016-05-17 11:00:00,31.8,31.91,31.78,31.78,103360.0,30.6472,30.7532,30.6279,30.6279,103360.0
2016-05-17 11:30:00,31.79,31.93,31.79,31.93,24850.0,30.6375,30.7724,30.6375,30.7724,24850.0
2016-05-17 12:00:00,31.94,31.94,31.86,31.88,40157.5,30.7821,30.7821,30.705,30.7243,40157.5
2016-05-17 12:30:00,31.87,31.96,31.86,31.93,56492.5,30.7146,30.8014,30.705,30.7724,56492.5
2016-05-17 13:00:00,31.94,31.97,31.86,31.94,32627.5,30.7821,30.811,30.705,30.7821,32627.5
2016-05-17 13:30:00,31.95,31.97,31.91,31.92,55465.0,30.7917,30.811,30.7532,30.7628,55465.0
2016-05-17 14:00:00,31.92,31.96,31.8,31.85,83962.5,30.7628,30.8014,30.6472,30.6953,83962.5
2016-05-17 14:30:00,31.85,31.92,31.75,31.87,53222.5,30.6953,30.7628,30.599,30.7146,53222.5
2016-05-17 15:00:00,31.86,31.92,31.81,31.84,71955.0,30.705,30.7628,30.6568,30.6857,71955.0
2016-05-17 15:30:00,31.84,31.98,31.84,31.96,171525.0,30.6857,30.8206,30.6857,30.8014,171525.0
2016-05-18 09:30:00,31.36,31.89,31.36,31.73,74882.5,30.2231,30.7339,30.2231,30.5797,74882.5
2016-05-18 10:00:00,31.69,31.93,31.69,31.9,44650.0,30.5411,30.7724,30.5411,30.7435,44650.0
2016-05-18 10:30:00,31.88,31.91,31.75,31.85,45222.5,30.7243,30.7532,30.599,30.6953,45222.5
2016-05-18 11:00:00,31.92,31.92,31.76,31.81,126815.0,30.7628,30.7628,30.6086,30.6568,126815.0
2016-05-18 11:30:00,31.84,31.9,31.65,31.66,20720.0,30.6857,30.7435,30.5026,30.5122,20720.0
2016-05-18 12:00:00,31.68,31.78,31.64,31.7,15250.0,30.5315,30.6279,30.493,30.5508,15250.0
2016-05-18 12:30:00,31.68,31.7,31.65,31.7,6500.0,30.5315,30.5508,30.5026,30.5508,6500.0
2016-05-18 13:00:00,31.76,31.8,31.68,31.8,12487.5,30.6086,30.6472,30.5315,30.6472,12487.5
2016-05-18 13:30:00,31.8,31.86,31.79,31.79,11000.0,30.6472,30.705,30.6375,30.6375,11000.0
2016-05-18 14:00:00,31.82,31.88,31.62,31.64,52827.5,30.6664,30.7243,30.4737,30.493,52827.5
2016-05-18 14:30:00,31.64,31.75,31.6,31.74,21660.0,30.493,30.599,30.4544,30.5893,21660.0
2016-05-18 15:00:00,31.78,31.83,31.59,31.6,22210.0,30.6279,30.6761,30.4448,30.4544,22210.0
2016-05-18 15:30:00,31.6,31.77,31.58,31.71,62895.0,30.4544,30.6182,30.4351,30.5604,62895.0
2016-05-19 09:30:00,31.71,31.98,31.63,31.89,38985.0,30.5604,30.8206,30.4833,30.7339,38985.0
2016-05-19 10:00:00,31.89,31.9,31.72,31.82,25967.5,30.7339,30.7435,30.5701,30.6664,25967.5
2016-05-19 10:30:00,31.84,32.03,31.83,31.88,42390.0,30.6857,30.8688,30.6761,30.7243,42390.0
2016-05-19 11:00:00,31.84,31.88,31.62,31.64,31687.5,30.6857,30.7243,30.4737,30.493,31687.5
2016-05-19 11:30:00,31.53,31.74,31.46,31.69,19662.5,30.3869,30.5893,30.3195,30.5411,19662.5
2016-05-19 12:00:00,31.62,31.75,31.57,31.57,17722.5,30.4737,30.599,30.4255,30.4255,17722.5
2016-05-19 12:30:00,31.57,31.65,31.52,31.52,8665.0,30.4255,30.5026,30.3773,30.3773,8665.0
2016-05-19 13:00:00,31.59,31.62,31.52,31.57,10995.0,30.4448,30.4737,30.3773,30.4255,10995.0
2016-05-19 13:30:00,31.55,31.61,31.46,31.46,14067.5,30.4062,30.464,30.3195,30.3195,14067.5
2016-05-19 14:00:00,31.48,31.73,31.48,31.62,19332.5,30.3388,30.5797,30.3388,30.4737,19332.5
2016-05-19 14:30:00,31.6,31.6,31.48,31.48,7635.0,30.4544,30.4544,30.3388,30.3388,7635.0
2016-05-19 15:00:00,31.51,31.69,31.51,31.62,25105.0,30.3677,30.5411,30.3677,30.4737,25105.0
2016-05-19 15:30:00,31.59,31.83,31.54,31.74,80795.0,30.4448,30.6761,30.3966,30.5893,80795.0
2016-05-20 09:30:00,31.56,31.87,31.48,31.87,77580.0,30.4159,30.7146,30.3388,30.7146,77580.0
2016-05-20 10:00:00,31.84,31.88,31.76,31.81,23110.0,30.6857,30.7243,30.6086,30.6568,23110.0
2016-05-20 10:30:00,31.84,31.84,31.74,31.77,31537.5,30.6857,30.6857,30.5893,30.6182,31537.5
2016-05-20 11:00:00,31.76,31.76,31.63,31.69,34872.5,30.6086,30.6086,30.4833,30.5411,34872.5
2016-05-20 11:30:00,31.69,31.9,31.66,31.76,34492.5,30.5411,30.7435,30.5122,30.6086,34492.5
2016-05-20 12:00:00,31.76,31.8,31.7,31.7,6407.5,30.6086,30.6472,30.5508,30.5508,6407.5
2016-05-20 12:30:00,31.74,31.82,31.71,31.75,23160.0,30.5893,30.6664,30.5604,30.599,23160.0
2016-05-20 13:00:00,31.76,31.83,31.73,31.73,14625.0,30.6086,30.6761,30.5797,30.5797,14625.0
2016-05-20 13:30:00,31.74,31.81,31.74,31.79,18880.0,30.5893,30.6568,30.5893,30.6375,18880.0
2016-05-20 14:00:00,31.79,31.82,31.74,31.77,19457.5,30.6375,30.6664,30.5893,30.6182,19457.5
2016-05-20 14:30:00,31.77,31.77,31.66,31.69,45285.0,30.6182,30.6182,30.5122,30.5411,45285.0
2016-05-20 15:00:00,31.69,31.75,31.66,31.71,8875.0,30.5411,30.599,30.5122,30.5604,8875.0
2016-05-20 15:30:00,31.7,31.74,31.69,31.74,66817.5,30.5508,30.5893,30.5411,30.5893,66817.5
2016-05-23 09:30:00,32.16,32.39,32.08,32.19,217865.0,30.9941,31.2158,30.917,31.023,217865.0
2016-05-23 10:00:00,32.17,32.22,31.87,31.96,106797.5,31.0037,31.0519,30.7146,30.8014,106797.5
2016-05-23 10:30:00,31.99,32.22,31.96,32.14,48427.5,30.8303,31.0519,30.8014,30.9748,48427.5
2016-05-23 11:00:00,32.15,32.4,32.14,32.27,40082.5,30.9845,31.2254,30.9748,31.1001,40082.5
2016-05-23 11:30:00,32.24,32.3,32.06,32.06,43642.5,31.0712,31.129,30.8977,30.8977,43642.5
2016-05-23 12:00:00,32.06,32.09,32.03,32.08,16025.0,30.8977,30.9266,30.8688,30.917,16025.0
2016-05-23 12:30:00,32.08,32.27,32.08,32.11,56065.0,30.917,31.1001,30.917,30.9459,56065.0
2016-05-23 13:00:00,32.1,32.16,32.01,32.05,31905.0,30.9363,30.9941,30.8495,30.8881,31905.0
2016-05-23 13:30:00,32.04,32.06,32.0,32.02,20542.5,30.8785,30.8977,30.8399,30.8592,20542.5
2016-05-23 14:00:00,32.01,32.13,32.0,32.1,47060.0,30.8495,30.9652,30.8399,30.9363,47060.0
2016-05-23 14:30:00,32.11,32.18,32.02,32.05,36230.0,30.9459,31.0134,30.8592,30.8881,36230.0
2016-05-23 15:00:00,32.05,32.08,31.94,31.96,22457.5,30.8881,30.917,30.7821,30.8014,22457.5
2016-05-23 15:30:00,31.96,32.13,31.96,32.12,191262.5,30.8014,30.9652,30.8014,30.9556,191262.5
2016-05-24 09:30:00,32.41,32.9,32.2,32.83,163627.5,31.235,31.7073,31.0327,31.6398,163627.5
2016-05-24 10:00:00,32.84,32.91,32.61,32.81,53697.5,31.6494,31.7169,31.4278,31.6205,53697.5
2016-05-24 10:30:00,32.78,32.83,32.64,32.66,27657.5,31.5916,31.6398,31.4567,31.476,27657.5
2016-05-24 11:00:00,32.68,32.71,32.59,32.62,75385.0,31.4952,31.5242,31.4085,31.4374,75385.0
2016-05-24 11:30:00,32.62,32.68,32.58,32.59,100720.0,31.4374,31.4952,31.3989,31.4085,100720.0
2016-05-24 12:00:00,32.64,32.67,32.59,32.64,50245.0,31.4567,31.4856,31.4085,31.4567,50245.0
2016-05-24 12:30:00,32.61,32.65,32.58,32.62,29700.0,31.4278,31.4663,31.3989,31.4374,29700.0
2016-05-24 13:00:00,32.62,32.66,32.56,32.6,20755.0,31.4374,31.476,31.3796,31.4181,20755.0
2016-05-24 13:30:00,32.62,32.64,32.58,32.6,49572.5,31.4374,31.4567,31.3989,31.4181,49572.5
2016-05-24 14:00:00,32.59,32.67,32.58,32.63,57770.0,31.4085,31.4856,31.3989,31.4471,57770.0
2016-05-24 14:30:00,32.63,32.73,32.62,32.69,17952.5,31.4471,31.5434,31.4374,31.5049,17952.5
2016-05-24 15:00:00,32.68,32.88,32.68,32.88,62685.0,31.4952,31.688,31.4952,31.688,62685.0
2016-05-24 15:30:00,32.85,32.92,32.84,32.86,97555.0,31.6591,31.7265,31.6494,31.6687,97555.0
2016-05-25 09:30:00,33.0,33.44,33.0,33.44,204910.0,31.8036,32.2277,31.8036,32.2277,204910.0
2016-05-25 10:00:00,33.4,33.5,33.38,33.5,143697.5,32.1891,32.2855,32.1699,32.2855,143697.5
2016-05-25 10:30:00,33.48,33.65,33.46,33.63,205985.0,32.2662,32.4301,32.247,32.4108,205985.0
2016-05-25 11:00:00,33.62,33.8,33.59,33.8,130617.5,32.4012,32.5746,32.3723,32.5746,130617.5
2016-05-25 11:30:00,33.78,33.93,33.77,33.91,137040.0,32.5554,32.6999,32.5457,32.6807,137040.0
2016-05-25 12:00:00,33.91,34.01,33.9,33.97,90977.5,32.6807,32.777,32.671,32.7385,90977.5
2016-05-25 12:30:00,33.98,34.16,33.94,34.1,130882.5,32.7481,32.9216,32.7096,32.8638,130882.5
2016-05-25 13:00:00,34.09,34.24,34.08,34.12,152127.5,32.8541,32.9987,32.8445,32.883,152127.5
2016-05-25 13:30:00,34.1,34.28,34.08,34.18,129500.0,32.8638,33.0372,32.8445,32.9409,129500.0
2016-05-25 14:00:00,34.18,34.28,34.16,34.22,153015.0,32.9409,33.0372,32.9216,32.9794,153015.0
2016-05-25 14:30:00,34.24,34.3,34.22,34.3,98260.0,32.9987,33.0565,32.9794,33.0565,98260.0
2016-05-25 15:00:00,34.28,34.32,34.16,34.2,117500.0,33.0372,33.0758,32.9216,32.9601,117500.0
2016-05-25 15:30:00,34.2,34.28,34.05,34.18,296630.0,32.9601,33.0372,32.8156,32.9409,296630.0
2016-05-26 09:30:00,33.99,34.31,33.89,33.97,214215.0,32.7578,33.0662,32.6614,32.7385,214215.0
2016-05-26 10:00:00,33.95,34.15,33.88,34.12,172447.5,32.7192,32.912,32.6517,32.883,172447.5
2016-05-26 10:30:00,34.16,34.22,34.13,34.18,74970.0,32.9216,32.9794,32.8927,32.9409,74970.0
2016-05-26 11:00:00,34.15,34.18,34.06,34.08,85300.0,32.912,32.9409,32.8252,32.8445,85300.0
2016-05-26 11:30:00,34.09,34.2,34.06,34.15,31055.0,32.8541,32.9601,32.8252,32.912,31055.0
2016-05-26 12:00:00,34.14,34.22,34.08,34.21,33515.0,32.9023,32.9794,32.8445,32.9698,33515.0
2016-05-26 12:30:00,34.24,34.24,34.14,34.14,36250.0,32.9987,32.9987,32.9023,32.9023,36250.0
2016-05-26 13:00:00,34.16,34.23,34.13,34.18,24500.0,32.9216,32.9891,32.8927,32.9409,24500.0
2016-05-26 13:30:00,34.16,34.28,34.16,34.27,31000.0,32.9216,33.0372,32.9216,33.0276,31000.0
2016-05-26 14:00:00,34.26,34.31,34.18,34.28,65750.0,33.018,33.0662,32.9409,33.0372,65750.0
2016-05-26 14:30:00,34.25,34.32,34.25,34.3,47975.0,33.0083,33.0758,33.0083,33.0565,47975.0
2016-05-26 15:00:00,34.3,34.31,34.23,34.31,65267.5,33.0565,33.0662,32.9891,33.0662,65267.5
2016-05-26 15:30:00,34.31,34.34,34.27,34.32,240550.0,33.0662,33.0951,33.0276,33.0758,240550.0
2016-05-27 09:30:00,34.26,34.42,34.16,34.2,176512.5,33.018,33.1722,32.9216,32.9601,176512.5
2016-05-27 10:00:00,34.17,34.28,34.11,34.19,118510.0,32.9312,33.0372,32.8734,32.9505,118510.0
2016-05-27 10:30:00,34.19,34.28,34.13,34.18,100235.0,32.9505,33.0372,32.8927,32.9409,100235.0
2016-05-27 11:00:00,34.2,34.29,34.15,34.27,81245.0,32.9601,33.0469,32.912,33.0276,81245.0
2016-05-27 11:30:00,34.22,34.33,34.2,34.26,102510.0,32.9794,33.0854,32.9601,33.018,102510.0
2016-05-27 12:00:00,34.29,34.35,34.28,34.3,21560.0,33.0469,33.1047,33.0372,33.0565,21560.0
2016-05-27 12:30:00,34.3,34.32,34.24,34.26,26252.5,33.0565,33.0758,32.9987,33.018,26252.5
2016-05-27 13:00:00,34.24,34.28,34.2,34.26,21000.0,32.9987,33.0372,32.9601,33.018,21000.0
2016-05-27 13:30:00,34.25,34.29,34.18,34.29,34920.0,33.0083,33.0469,32.9409,33.0469,34920.0
2016-05-27 14:00:00,34.26,34.3,34.17,34.24,49017.5,33.018,33.0565,32.9312,32.9987,49017.5
2016-05-27 14:30:00,34.26,34.34,34.26,34.34,36260.0,33.018,33.0951,33.018,33.0951,36260.0
2016-05-27 15:00:00,34.32,34.33,34.28,34.29,43205.0,33.0758,33.0854,33.0372,33.0469,43205.0
2016-05-27 15:30:00,34.3,34.36,34.29,34.36,111042.5,33.0565,33.1143,33.0469,33.1143,111042.5
2016-05-31 09:30:00,34.3,34.45,34.27,34.45,71040.0,33.0565,33.2011,33.0276,33.2011,71040.0
2016-05-31 10:00:00,34.45,34.6,34.39,34.59,97295.0,33.2011,33.3456,33.1433,33.336,97295.0
2016-05-31 10:30:00,34.56,34.6,34.47,34.5,139017.5,33.3071,33.3456,33.2204,33.2493,139017.5
2016-05-31 11:00:00,34.48,34.53,34.44,34.45,179902.5,33.23,33.2782,33.1914,33.2011,179902.5
2016-05-31 11:30:00,34.46,34.54,34.44,34.49,100530.0,33.2107,33.2878,33.1914,33.2396,100530.0
2016-05-31 12:00:00,34.48,34.54,34.47,34.51,97315.0,33.23,33.2878,33.2204,33.2589,97315.0
2016-05-31 12:30:00,34.51,34.61,34.48,34.56,71775.0,33.2589,33.3553,33.23,33.3071,71775.0
2016-05-31 13:00:00,34.57,34.8,34.55,34.71,107625.0,33.3167,33.5384,33.2975,33.4517,107625.0
2016-05-31 13:30:00,34.69,34.76,34.69,34.74,35875.0,33.4324,33.4998,33.4324,33.4806,35875.0
2016-05-31 14:00:00,34.74,34.81,34.65,34.8,105387.5,33.4806,33.548,33.3938,33.5384,105387.5
2016-05-31 14:30:00,34.8,34.85,34.74,34.79,56925.0,33.5384,33.5866,33.4806,33.5288,56925.0
2016-05-31 15:00:00,34.77,34.98,34.76,34.95,155600.0,33.5095,33.7119,33.4998,33.683,155600.0
2016-05-31 15:30:00,34.94,35.03,34.87,34.97,506682.5,33.6733,33.7601,33.6059,33.7022,506682.5
2016-06-01 09:30:00,34.66,34.84,34.56,34.79,274692.5,33.4035,33.5769,33.3071,33.5288,274692.5
2016-06-01 10:00:00,34.72,34.87,34.62,34.74,324427.5,33.4613,33.6059,33.3649,33.4806,324427.5
2016-06-01 10:30:00,34.76,34.85,34.75,34.79,163070.0,33.4998,33.5866,33.4902,33.5288,163070.0
2016-06-01 11:00:00,34.8,34.88,34.64,34.67,161667.5,33.5384,33.6155,33.3842,33.4131,161667.5
2016-06-01 11:30:00,34.66,34.82,34.64,34.76,57825.0,33.4035,33.5577,33.3842,33.4998,57825.0
2016-06-01 12:00:00,34.78,34.8,34.73,34.76,30250.0,33.5191,33.5384,33.4709,33.4998,30250.0
2016-06-01 12:30:00,34.74,34.77,34.72,34.74,31245.0,33.4806,33.5095,33.4613,33.4806,31245.0
2016-06-01 13:00:00,34.75,34.78,34.71,34.76,28250.0,33.4902,33.5191,33.4517,33.4998,28250.0
2016-06-01 13:30:00,34.76,34.8,34.73,34.77,44490.0,33.4998,33.5384,33.4709,33.5095,44490.0
2016-06-01 14:00:00,34.78,34.91,34.75,34.89,59335.0,33.5191,33.6444,33.4902,33.6251,59335.0
2016-06-01 14:30:00,34.87,34.88,34.76,34.82,29560.0,33.6059,33.6155,33.4998,33.5577,29560.0
2016-06-01 15:00:00,34.84,34.99,34.82,34.97,77245.0,33.5769,33.7215,33.5577,33.7022,77245.0
2016-06-01 15:30:00,34.97,35.0,34.91,34.96,130025.0,33.7022,33.7311,33.6444,33.6926,130025.0
2016-06-02 09:30:00,34.85,35.01,34.63,35.01,103865.0,33.5866,33.7408,33.3746,33.7408,103865.0
2016-06-02 10:00:00,35.0,35.0,34.79,34.87,106575.0,33.7311,33.7311,33.5288,33.6059,106575.0
2016-06-02 10:30:00,34.87,34.95,34.82,34.9,225200.0,33.6059,33.683,33.5577,33.6348,225200.0
2016-06-02 11:00:00,34.88,34.97,34.79,34.9,259200.0,33.6155,33.7022,33.5288,33.6348,259200.0
2016-06-02 11:30:00,34.9,34.96,34.87,34.94,80705.0,33.6348,33.6926,33.6059,33.6733,80705.0
2016-06-02 12:00:00,34.94,34.94,34.88,34.93,121152.5,33.6733,33.6733,33.6155,33.6637,121152.5
2016-06-02 12:30:00,34.93,34.96,34.9,34.93,78432.5,33.6637,33.6926,33.6348,33.6637,78432.5
2016-06-02 13:00:00,34.95,35.01,34.92,34.97,141487.5,33.683,33.7408,33.654,33.7022,141487.5
2016-06-02 13:30:00,34.96,34.98,34.9,34.96,12120.0,33.6926,33.7119,33.6348,33.6926,12120.0
2016-06-02 14:00:00,34.95,35.02,34.94,34.94,32975.0,33.683,33.7504,33.6733,33.6733,32975.0
2016-06-02 14:30:00,34.95,35.0,34.9,34.94,71690.0,33.683,33.7311,33.6348,33.6733,71690.0
2016-06-02 15:00:00,34.92,34.95,34.9,34.94,75270.0,33.654,33.683,33.6348,33.6733,75270.0
2016-06-02 15:30:00,34.93,34.98,34.92,34.98,346040.0,33.6637,33.7119,33.654,33.7119,346040.0
2016-06-03 09:30:00,35.8,35.87,34.71,34.88,286427.5,34.5021,34.5696,33.4517,33.6155,286427.5
2016-06-03 10:00:00,34.87,34.94,34.77,34.81,220515.0,33.6059,33.6733,33.5095,33.548,220515.0
2016-06-03 10:30:00,34.82,34.9,34.78,34.79,159605.0,33.5577,33.6348,33.5191,33.5288,159605.0
2016-06-03 11:00:00,34.8,34.83,34.76,34.78,112645.0,33.5384,33.5673,33.4998,33.5191,112645.0
2016-06-03 11:30:00,34.78,34.8,34.64,34.71,138932.5,33.5191,33.5384,33.3842,33.4517,138932.5
2016-06-03 12:00:00,34.72,34.72,34.65,34.66,59980.0,33.4613,33.4613,33.3938,33.4035,59980.0
2016-06-03 12:30:00,34.68,34.8,34.68,34.78,22487.5,33.4227,33.5384,33.4227,33.5191,22487.5
2016-06-03 13:00:00,34.79,34.88,34.77,34.83,84920.0,33.5288,33.6155,33.5095,33.5673,84920.0
2016-06-03 13:30:00,34.83,34.92,34.77,34.92,42365.0,33.5673,33.654,33.5095,33.654,42365.0
2016-06-03 14:00:00,34.88,34.92,34.82,34.86,154580.0,33.6155,33.654,33.5577,33.5962,154580.0
2016-06-03 14:30:00,34.86,34.96,34.84,34.92,130262.5,33.5962,33.6926,33.5769,33.654,130262.5
2016-06-03 15:00:00,34.92,34.98,34.91,34.97,184657.5,33.654,33.7119,33.6444,33.7022,184657.5
2016-06-03 15:30:00,34.99,35.0,34.85,34.88,269227.5,33.7215,33.7311,33.5866,33.6155,269227.5
2016-06-06 09:30:00,34.66,34.68,34.4,34.6,75495.0,33.4035,33.4227,33.1529,33.3456,75495.0
2016-06-06 10:00:00,34.65,34.8,34.6,34.78,59685.0,33.3938,33.5384,33.3456,33.5191,59685.0
2016-06-06 10:30:00,34.78,34.86,34.7,34.76,39627.5,33.5191,33.5962,33.442,33.4998,39627.5
2016-06-06 11:00:00,34.76,34.77,34.56,34.57,51757.5,33.4998,33.5095,33.3071,33.3167,51757.5
2016-06-06 11:30:00,34.59,34.75,34.56,34.63,104487.5,33.336,33.4902,33.3071,33.3746,104487.5
2016-06-06 12:00:00,34.66,34.66,34.58,34.61,58815.0,33.4035,33.4035,33.3264,33.3553,58815.0
2016-06-06 12:30:00,34.6,34.68,34.53,34.56,86472.5,33.3456,33.4227,33.2782,33.3071,86472.5
2016-06-06 13:00:00,34.55,34.75,34.54,34.74,35360.0,33.2975,33.4902,33.2878,33.4806,35360.0
2016-06-06 13:30:00,34.76,34.78,34.7,34.74,66252.5,33.4998,33.5191,33.442,33.4806,66252.5
2016-06-06 14:00:00,34.76,34.78,34.66,34.73,74085.0,33.4998,33.5191,33.4035,33.4709,74085.0
2016-06-06 14:30:00,34.74,34.79,34.73,34.76,121887.5,33.4806,33.5288,33.4709,33.4998,121887.5
2016-06-06 15:00:00,34.78,34.8,34.7,34.72,82157.5,33.5191,33.5384,33.442,33.4613,82157.5
2016-06-06 15:30:00,34.73,34.73,34.66,34.68,190607.5,33.4709,33.4709,33.4035,33.4227,190607.5
2016-06-07 09:30:00,34.69,34.94,34.44,34.79,104815.0,33.4324,33.6733,33.1914,33.5288,104815.0
2016-06-07 10:00:00,34.77,34.82,34.7,34.72,192605.0,33.5095,33.5577,33.442,33.4613,192605.0
2016-06-07 10:30:00,34.72,34.79,34.69,34.74,109047.5,33.4613,33.5288,33.4324,33.4806,109047.5
2016-06-07 11:00:00,34.74,34.8,34.69,34.71,116707.5,33.4806,33.5384,33.4324,33.4517,116707.5
2016-06-07 11:30:00,34.71,34.76,34.59,34.61,99475.0,33.4517,33.4998,33.336,33.3553,99475.0
2016-06-07 12:00:00,34.62,34.69,34.5,34.52,90817.5,33.3649,33.4324,33.2493,33.2685,90817.5
2016-06-07 12:30:00,34.54,34.63,34.51,34.58,68232.5,33.2878,33.3746,33.2589,33.3264,68232.5
2016-06-07 13:00:00,34.58,34.63,34.57,34.59,45492.5,33.3264,33.3746,33.3167,33.336,45492.5
2016-06-07 13:30:00,34.58,34.6,34.48,34.51,66992.5,33.3264,33.3456,33.23,33.2589,66992.5
2016-06-07 14:00:00,34.53,34.68,34.5,34.6,88720.0,33.2782,33.4227,33.2493,33.3456,88720.0
2016-06-07 14:30:00,34.6,34.64,34.52,34.62,102427.5,33.3456,33.3842,33.2685,33.3649,102427.5
2016-06-07 15:00:00,34.64,34.74,34.62,34.64,127820.0,33.3842,33.4806,33.3649,33.3842,127820.0
2016-06-07 15:30:00,34.64,34.72,34.61,34.68,201010.0,33.3842,33.4613,33.3553,33.4227,201010.0
2016-06-08 09:30:00,34.63,34.72,34.46,34.54,86595.0,33.3746,33.4613,33.2107,33.2878,86595.0
2016-06-08 10:00:00,34.54,34.61,34.4,34.55,172002.5,33.2878,33.3553,33.1529,33.2975,172002.5
2016-06-08 10:30:00,34.54,34.62,34.35,34.35,80855.0,33.2878,33.3649,33.1047,33.1047,80855.0
2016-06-08 11:00:00,34.34,34.39,34.09,34.21,111437.5,33.0951,33.1433,32.8541,32.9698,111437.5
2016-06-08 11:30:00,34.2,34.34,34.2,34.23,57425.0,32.9601,33.0951,32.9601,32.9891,57425.0
2016-06-08 12:00:00,34.23,34.3,34.2,34.24,40315.0,32.9891,33.0565,32.9601,32.9987,40315.0
2016-06-08 12:30:00,34.24,34.31,34.22,34.25,43375.0,32.9987,33.0662,32.9794,33.0083,43375.0
2016-06-08 13:00:00,34.25,34.28,34.21,34.22,24325.0,33.0083,33.0372,32.9698,32.9794,24325.0
2016-06-08 13:30:00,34.21,34.24,34.14,34.21,27375.0,32.9698,32.9987,32.9023,32.9698,27375.0
2016-06-08 14:00:00,34.21,34.24,34.14,34.15,40915.0,32.9698,32.9987,32.9023,32.912,40915.0
2016-06-08 14:30:00,34.16,34.27,34.16,34.21,48760.0,32.9216,33.0276,32.9216,32.9698,48760.0
2016-06-08 15:00:00,34.2,34.29,34.2,34.25,24952.5,32.9601,33.0469,32.9601,33.0083,24952.5
2016-06-08 15:30:00,34.24,34.28,34.21,34.24,93267.5,32.9987,33.0372,32.9698,32.9987,93267.5
2016-06-09 09:30:00,34.11,34.39,34.0,34.36,72065.0,32.8734,33.1433,32.7674,33.1143,72065.0
2016-06-09 10:00:00,34.33,34.42,34.28,34.32,37000.0,33.0854,33.1722,33.0372,33.0758,37000.0
2016-06-09 10:30:00,34.33,34.35,34.13,34.2,36345.0,33.0854,33.1047,32.8927,32.9601,36345.0
2016-06-09 11:00:00,34.21,34.25,34.14,34.22,36015.0,32.9698,33.0083,32.9023,32.9794,36015.0
2016-06-09 11:30:00,34.24,34.29,34.16,34.21,53000.0,32.9987,33.0469,32.9216,32.9698,53000.0
2016-06-09 12:00:00,34.21,34.23,33.98,34.04,43437.5,32.9698,32.9891,32.7481,32.8059,43437.5
2016-06-09 12:30:00,34.03,34.14,33.97,34.11,53500.0,32.7963,32.9023,32.7385,32.8734,53500.0
2016-06-09 13:00:00,34.09,34.13,34.02,34.07,67100.0,32.8541,32.8927,32.7867,32.8349,67100.0
2016-06-09 13:30:00,34.09,34.23,34.06,34.21,61287.5,32.8541,32.9891,32.8252,32.9698,61287.5
2016-06-09 14:00:00,34.18,34.27,34.15,34.23,37492.5,32.9409,33.0276,32.912,32.9891,37492.5
2016-06-09 14:30:00,34.23,34.39,34.21,34.36,57985.0,32.9891,33.1433,32.9698,33.1143,57985.0
2016-06-09 15:00:00,34.37,34.45,34.34,34.37,57807.5,33.124,33.2011,33.0951,33.124,57807.5
2016-06-09 15:30:00,34.36,34.44,34.34,34.38,192467.5,33.1143,33.1914,33.0951,33.1336,192467.5
2016-06-10 09:30:00,33.68,33.82,33.43,33.62,195132.5,32.459,32.5939,32.2181,32.4012,195132.5
2016-06-10 10:00:00,33.6,33.78,33.59,33.74,142040.0,32.3819,32.5554,32.3723,32.5168,142040.0
2016-06-10 10:30:00,33.72,33.82,33.68,33.71,112252.5,32.4975,32.5939,32.459,32.4879,112252.5
2016-06-10 11:00:00,33.74,33.78,33.69,33.72,78792.5,32.5168,32.5554,32.4686,32.4975,78792.5
2016-06-10 11:30:00,33.73,33.79,33.63,33.64,44692.5,32.5072,32.565,32.4108,32.4204,44692.5
2016-06-10 12:00:00,33.66,33.69,33.62,33.62,31467.5,32.4397,32.4686,32.4012,32.4012,31467.5
2016-06-10 12:30:00,33.61,33.73,33.58,33.71,40527.5,32.3915,32.5072,32.3626,32.4879,40527.5
2016-06-10 13:00:00,33.72,33.72,33.62,33.68,38107.5,32.4975,32.4975,32.4012,32.459,38107.5
2016-06-10 13:30:00,33.69,33.69,33.52,33.53,56827.5,32.4686,32.4686,32.3048,32.3144,56827.5
2016-06-10 14:00:00,33.54,33.56,33.48,33.53,53087.5,32.3241,32.3433,32.2662,32.3144,53087.5
2016-06-10 14:30:00,33.5,33.63,33.5,33.52,50852.5,32.2855,32.4108,32.2855,32.3048,50852.5
2016-06-10 15:00:00,33.5,33.53,33.34,33.35,99165.0,32.2855,32.3144,32.1313,32.141,99165.0
2016-06-10 15:30:00,33.35,33.4,33.32,33.35,170940.0,32.141,32.1891,32.112,32.141,170940.0
2016-06-13 09:30:00,32.9,32.92,32.57,32.63,143330.0,31.7073,31.7265,31.3892,31.4471,143330.0
2016-06-13 10:00:00,32.63,32.68,32.51,32.66,50732.5,31.4471,31.4952,31.3314,31.476,50732.5
2016-06-13 10:30:00,32.68,32.73,32.62,32.7,57287.5,31.4952,31.5434,31.4374,31.5145,57287.5
2016-06-13 11:00:00,32.68,32.73,32.63,32.68,22725.0,31.4952,31.5434,31.4471,31.4952,22725.0
2016-06-13 11:30:00,32.71,32.73,32.59,32.63,51777.5,31.5242,31.5434,31.4085,31.4471,51777.5
2016-06-13 12:00:00,32.65,32.71,32.61,32.66,19305.0,31.4663,31.5242,31.4278,31.476,19305.0
2016-06-13 12:30:00,32.64,32.7,32.56,32.56,31042.5,31.4567,31.5145,31.3796,31.3796,31042.5
2016-06-13 13:00:00,32.58,32.65,32.56,32.57,12537.5,31.3989,31.4663,31.3796,31.3892,12537.5
2016-06-13 13:30:00,32.57,32.68,32.54,32.54,17290.0,31.3892,31.4952,31.3603,31.3603,17290.0
2016-06-13 14:00:00,32.58,32.6,32.52,32.59,60345.0,31.3989,31.4181,31.341,31.4085,60345.0
2016-06-13 14:30:00,32.56,32.63,32.54,32.56,29772.5,31.3796,31.4471,31.3603,31.3796,29772.5
2016-06-13 15:00:00,32.57,32.61,32.51,32.59,44075.0,31.3892,31.4278,31.3314,31.4085,44075.0
2016-06-13 15:30:00,32.58,32.61,32.53,32.54,166137.5,31.3989,31.4278,31.3507,31.3603,166137.5
2016-06-14 09:30:00,32.4,32.45,32.1,32.25,79770.0,31.2254,31.2736,30.9363,31.0808,79770.0
2016-06-14 10:00:00,32.23,32.23,31.96,31.99,88040.0,31.0616,31.0616,30.8014,30.8303,88040.0
2016-06-14 10:30:00,31.99,32.08,31.72,31.75,72487.5,30.8303,30.917,30.5701,30.599,72487.5
2016-06-14 11:00:00,31.78,31.78,31.67,31.7,106282.5,30.6279,30.6279,30.5219,30.5508,106282.5
2016-06-14 11:30:00,31.68,31.7,31.59,31.59,69505.0,30.5315,30.5508,30.4448,30.4448,69505.0
2016-06-14 12:00:00,31.61,31.8,31.58,31.79,63955.0,30.464,30.6472,30.4351,30.6375,63955.0
2016-06-14 12:30:00,31.8,31.8,31.62,31.62,38105.0,30.6472,30.6472,30.4737,30.4737,38105.0
2016-06-14 13:00:00,31.61,31.65,31.48,31.58,89400.0,30.464,30.5026,30.3388,30.4351,89400.0
2016-06-14 13:30:00,31.56,31.64,31.5,31.54,59722.5,30.4159,30.493,30.358,30.3966,59722.5
2016-06-14 14:00:00,31.55,31.56,31.41,31.42,112330.0,30.4062,30.4159,30.2713,30.2809,112330.0
2016-06-14 14:30:00,31.42,31.42,31.26,31.28,65192.5,30.2809,30.2809,30.1267,30.146,65192.5
2016-06-14 15:00:00,31.28,31.48,31.27,31.47,99337.5,30.146,30.3388,30.1364,30.3291,99337.5
2016-06-14 15:30:00,31.46,31.55,31.42,31.47,126455.0,30.3195,30.4062,30.2809,30.3291,126455.0
2016-06-15 09:30:00,32.16,32.16,31.75,31.86,122217.5,30.9941,30.9941,30.599,30.705,122217.5
2016-06-15 10:00:00,31.88,31.88,31.77,31.8,101125.0,30.7243,30.7243,30.6182,30.6472,101125.0
2016-06-15 10:30:00,31.82,31.86,31.64,31.66,134592.5,30.6664,30.705,30.493,30.5122,134592.5
2016-06-15 11:00:00,31.65,31.66,31.46,31.48,55872.5,30.5026,30.5122,30.3195,30.3388,55872.5
2016-06-15 11:30:00,31.42,31.5,31.42,31.45,53977.5,30.2809,30.358,30.2809,30.3098,53977.5
2016-06-15 12:00:00,31.44,31.45,31.2,31.26,142642.5,30.3002,30.3098,30.0689,30.1267,142642.5
2016-06-15 12:30:00,31.26,31.28,31.22,31.28,69292.5,30.1267,30.146,30.0882,30.146,69292.5
2016-06-15 13:00:00,31.27,31.3,31.11,31.12,71407.5,30.1364,30.1653,29.9822,29.9918,71407.5
2016-06-15 13:30:00,31.12,31.18,31.08,31.18,33997.5,29.9918,30.0496,29.9533,30.0496,33997.5
2016-06-15 14:00:00,31.18,31.22,31.04,31.06,139887.5,30.0496,30.0882,29.9147,29.934,139887.5
2016-06-15 14:30:00,31.06,31.08,30.98,31.06,98422.5,29.934,29.9533,29.8569,29.934,98422.5
2016-06-15 15:00:00,31.06,31.08,31.04,31.06,125627.5,29.934,29.9533,29.9147,29.934,125627.5
2016-06-15 15:30:00,31.05,31.07,30.94,31.03,209070.0,29.9243,29.9436,29.8183,29.9051,209070.0
2016-06-16 09:30:00,30.8,30.82,30.4,30.58,134300.0,29.6834,29.7027,29.2979,29.4714,134300.0
2016-06-16 10:00:00,30.62,30.68,30.48,30.52,98967.5,29.5099,29.5678,29.375,29.4136,98967.5
2016-06-16 10:30:00,30.58,30.66,30.54,30.58,47390.0,29.4714,29.5485,29.4328,29.4714,47390.0
2016-06-16 11:00:00,30.58,30.7,30.56,30.68,51295.0,29.4714,29.587,29.4521,29.5678,51295.0
2016-06-16 11:30:00,30.66,30.72,30.57,30.72,154967.5,29.5485,29.6063,29.4617,29.6063,154967.5
2016-06-16 12:00:00,30.72,30.78,30.66,30.73,138305.0,29.6063,29.6641,29.5485,29.6159,138305.0
2016-06-16 12:30:00,30.7,30.76,30.64,30.72,14590.0,29.587,29.6449,29.5292,29.6063,14590.0
2016-06-16 13:00:00,30.72,30.86,30.71,30.71,25775.0,29.6063,29.7412,29.5967,29.5967,25775.0
2016-06-16 13:30:00,30.71,30.73,30.61,30.64,13500.0,29.5967,29.6159,29.5003,29.5292,13500.0
2016-06-16 14:00:00,30.61,30.73,30.6,30.64,26455.0,29.5003,29.6159,29.4907,29.5292,26455.0
2016-06-16 14:30:00,30.68,30.73,30.61,30.73,33750.0,29.5678,29.6159,29.5003,29.6159,33750.0
2016-06-16 15:00:00,30.73,30.73,30.61,30.64,50527.5,29.6159,29.6159,29.5003,29.5292,50527.5
2016-06-16 15:30:00,30.64,30.64,30.49,30.56,210525.0,29.5292,29.5292,29.3846,29.4521,210525.0
2016-06-17 09:30:00,31.42,31.48,30.97,31.09,217830.0,30.2809,30.3388,29.8472,29.9629,217830.0
2016-06-17 10:00:00,31.02,31.34,31.0,31.3,188505.0,29.8954,30.2038,29.8762,30.1653,188505.0
2016-06-17 10:30:00,31.28,31.28,31.13,31.14,60700.0,30.146,30.146,30.0014,30.0111,60700.0
2016-06-17 11:00:00,31.14,31.24,31.05,31.08,51825.0,30.0111,30.1075,29.9243,29.9533,51825.0
2016-06-17 11:30:00,31.07,31.22,31.05,31.08,22500.0,29.9436,30.0882,29.9243,29.9533,22500.0
2016-06-17 12:00:00,31.08,31.18,31.04,31.08,22707.5,29.9533,30.0496,29.9147,29.9533,22707.5
2016-06-17 12:30:00,31.07,31.1,30.94,30.98,11042.5,29.9436,29.9725,29.8183,29.8569,11042.5
2016-06-17 13:00:00,30.98,31.05,30.98,31.03,12500.0,29.8569,29.9243,29.8569,29.9051,12500.0
2016-06-17 13:30:00,31.01,31.03,30.98,31.0,27092.5,29.8858,29.9051,29.8569,29.8762,27092.5
2016-06-17 14:00:00,31.01,31.04,30.92,30.98,19582.5,29.8858,29.9147,29.7991,29.8569,19582.5
2016-06-17 14:30:00,30.98,31.05,30.96,30.98,25912.5,29.8569,29.9243,29.8376,29.8569,25912.5
2016-06-17 15:00:00,30.99,30.99,30.9,30.91,35000.0,29.8665,29.8665,29.7798,29.7894,35000.0
2016-06-17 15:30:00,30.9,30.93,30.86,30.93,120387.5,29.7798,29.8087,29.7412,29.8087,120387.5
2016-06-20 09:30:00,32.91,33.4,32.12,32.2,699950.0,31.7169,32.1891,30.9556,31.0327,699950.0
2016-06-20 10:00:00,32.2,32.44,32.12,32.4,359330.0,31.0327,31.2639,30.9556,31.2254,359330.0
2016-06-20 10:30:00,32.42,32.53,32.34,32.37,159430.0,31.2447,31.3507,31.1676,31.1965,159430.0
2016-06-20 11:00:00,32.38,32.51,32.36,32.46,207992.5,31.2061,31.3314,31.1868,31.2832,207992.5
2016-06-20 11:30:00,32.46,32.48,31.99,32.18,202735.0,31.2832,31.3025,30.8303,31.0134,202735.0
2016-06-20 12:00:00,32.15,32.26,32.0,32.05,385407.5,30.9845,31.0905,30.8399,30.8881,385407.5
2016-06-20 12:30:00,32.1,32.1,31.9,31.93,70140.0,30.9363,30.9363,30.7435,30.7724,70140.0
2016-06-20 13:00:00,31.91,31.92,31.81,31.84,44287.5,30.7532,30.7628,30.6568,30.6857,44287.5
2016-06-20 13:30:00,31.83,31.9,31.8,31.84,36627.5,30.6761,30.7435,30.6472,30.6857,36627.5
2016-06-20 14:00:00,31.85,31.87,31.77,31.84,29037.5,30.6953,30.7146,30.6182,30.6857,29037.5
2016-06-20 14:30:00,31.79,31.95,31.7,31.94,89365.0,30.6375,30.7917,30.5508,30.7821,89365.0
2016-06-20 15:00:00,31.94,31.96,31.8,31.86,72330.0,30.7821,30.8014,30.6472,30.705,72330.0
2016-06-20 15:30:00,31.86,31.98,31.82,31.89,140965.0,30.705,30.8206,30.6664,30.7339,140965.0
2016-06-21 09:30:00,32.1,32.29,32.0,32.23,345647.5,30.9363,31.1194,30.8399,31.0616,345647.5
2016-06-21 10:00:00,32.25,32.42,32.21,32.33,120795.0,31.0808,31.2447,31.0423,31.1579,120795.0
2016-06-21 10:30:00,32.33,32.38,32.26,32.36,82460.0,31.1579,31.2061,31.0905,31.1868,82460.0
2016-06-21 11:00:00,32.37,32.43,32.31,32.41,73035.0,31.1965,31.2543,31.1387,31.235,73035.0
2016-06-21 11:30:00,32.4,32.44,32.26,32.34,38197.5,31.2254,31.2639,31.0905,31.1676,38197.5
2016-06-21 12:00:00,32.34,32.34,32.28,32.29,43007.5,31.1676,31.1676,31.1097,31.1194,43007.5
2016-06-21 12:30:00,32.32,32.32,32.23,32.24,22487.5,31.1483,31.1483,31.0616,31.0712,22487.5
2016-06-21 13:00:00,32.23,32.32,32.23,32.26,26000.0,31.0616,31.1483,31.0616,31.0905,26000.0
2016-06-21 13:30:00,32.29,32.32,32.23,32.32,25000.0,31.1194,31.1483,31.0616,31.1483,25000.0
2016-06-21 14:00:00,32.3,32.36,32.26,32.36,42785.0,31.129,31.1868,31.0905,31.1868,42785.0
2016-06-21 14:30:00,32.35,32.56,32.35,32.5,134087.5,31.1772,31.3796,31.1772,31.3218,134087.5
2016-06-21 15:00:00,32.5,32.5,32.42,32.47,35732.5,31.3218,31.3218,31.2447,31.2929,35732.5
2016-06-21 15:30:00,32.47,32.48,32.31,32.33,105347.5,31.2929,31.3025,31.1387,31.1579,105347.5
2016-06-22 09:30:00,32.44,32.71,32.44,32.59,136400.0,31.2639,31.5242,31.2639,31.4085,136400.0
2016-06-22 10:00:00,32.58,32.81,32.56,32.65,83057.5,31.3989,31.6205,31.3796,31.4663,83057.5
2016-06-22 10:30:00,32.68,32.84,32.46,32.46,55600.0,31.4952,31.6494,31.2832,31.2832,55600.0
2016-06-22 11:00:00,32.48,32.59,32.39,32.55,123972.5,31.3025,31.4085,31.2158,31.37,123972.5
2016-06-22 11:30:00,32.5,32.5,32.32,32.4,45127.5,31.3218,31.3218,31.1483,31.2254,45127.5
2016-06-22 12:00:00,32.41,32.46,32.32,32.32,55310.0,31.235,31.2832,31.1483,31.1483,55310.0
2016-06-22 12:30:00,32.34,32.39,32.29,32.34,25250.0,31.1676,31.2158,31.1194,31.1676,25250.0
2016-06-22 13:00:00,32.31,32.31,32.16,32.2,40950.0,31.1387,31.1387,30.9941,31.0327,40950.0
2016-06-22 13:30:00,32.21,32.24,32.12,32.12,21500.0,31.0423,31.0712,30.9556,30.9556,21500.0
2016-06-22 14:00:00,32.07,32.13,32.04,32.06,21577.5,30.9074,30.9652,30.8785,30.8977,21577.5
2016-06-22 14:30:00,32.06,32.18,32.06,32.14,71230.0,30.8977,31.0134,30.8977,30.9748,71230.0
2016-06-22 15:00:00,32.14,32.2,32.04,32.06,48345.0,30.9748,31.0327,30.8785,30.8977,48345.0
2016-06-22 15:30:00,32.05,32.16,32.02,32.07,138945.0,30.8881,30.9941,30.8592,30.9074,138945.0
2016-06-23 09:30:00,33.25,33.32,31.9,32.36,946885.0,32.0446,32.112,30.7435,31.1868,946885.0
2016-06-23 10:00:00,32.4,32.54,32.16,32.24,285437.5,31.2254,31.3603,30.9941,31.0712,285437.5
2016-06-23 10:30:00,32.22,32.69,32.21,32.67,174215.0,31.0519,31.5049,31.0423,31.4856,174215.0
2016-06-23 11:00:00,32.66,32.97,32.5,32.77,171030.0,31.476,31.7747,31.3218,31.582,171030.0
2016-06-23 11:30:00,32.81,32.81,32.6,32.65,34065.0,31.6205,31.6205,31.4181,31.4663,34065.0
2016-06-23 12:00:00,32.65,32.72,32.61,32.66,25412.5,31.4663,31.5338,31.4278,31.476,25412.5
2016-06-23 12:30:00,32.7,32.7,32.26,32.57,60307.5,31.5145,31.5145,31.0905,31.3892,60307.5
2016-06-23 13:00:00,32.58,32.61,32.38,32.43,26475.0,31.3989,31.4278,31.2061,31.2543,26475.0
2016-06-23 13:30:00,32.42,32.47,32.33,32.47,18390.0,31.2447,31.2929,31.1579,31.2929,18390.0
2016-06-23 14:00:00,32.46,32.52,32.33,32.33,46527.5,31.2832,31.341,31.1579,31.1579,46527.5
2016-06-23 14:30:00,32.34,32.46,32.3,32.44,64935.0,31.1676,31.2832,31.129,31.2639,64935.0
2016-06-23 15:00:00,32.46,32.52,32.32,32.41,58250.0,31.2832,31.341,31.1483,31.235,58250.0
2016-06-23 15:30:00,32.39,32.5,32.34,32.45,113607.5,31.2158,31.3218,31.1676,31.2736,113607.5
2016-06-24 09:30:00,28.75,31.07,28.48,31.01,1064367.5,27.7077,29.9436,27.4475,29.8858,1064367.5
2016-06-24 10:00:00,31.02,31.15,30.46,30.72,902430.0,29.8954,30.0207,29.3557,29.6063,902430.0
2016-06-24 10:30:00,30.73,30.82,30.46,30.62,343217.5,29.6159,29.7027,29.3557,29.5099,343217.5
2016-06-24 11:00:00,30.6,30.63,30.08,30.14,871440.0,29.4907,29.5196,28.9895,29.0473,871440.0
2016-06-24 11:30:00,30.16,30.89,30.13,30.79,481405.0,29.0666,29.7701,29.0377,29.6738,481405.0
2016-06-24 12:00:00,30.78,30.88,30.7,30.77,271202.5,29.6641,29.7605,29.587,29.6545,271202.5
2016-06-24 12:30:00,30.77,30.91,30.77,30.87,207620.0,29.6545,29.7894,29.6545,29.7509,207620.0
2016-06-24 13:00:00,30.87,30.9,30.81,30.84,77915.0,29.7509,29.7798,29.693,29.722,77915.0
2016-06-24 13:30:00,30.82,30.91,30.82,30.87,105425.0,29.7027,29.7894,29.7027,29.7509,105425.0
2016-06-24 14:00:00,30.91,30.94,30.68,30.79,178060.0,29.7894,29.8183,29.5678,29.6738,178060.0
2016-06-24 14:30:00,30.78,30.85,30.68,30.85,209615.0,29.6641,29.7316,29.5678,29.7316,209615.0
2016-06-24 15:00:00,30.84,30.84,30.78,30.82,324300.0,29.722,29.722,29.6641,29.7027,324300.0
2016-06-24 15:30:00,30.82,31.04,30.81,31.04,493737.5,29.7027,29.9147,29.693,29.9147,493737.5
2016-06-27 09:30:00,27.68,27.68,26.44,26.8,1816890.0,26.6765,26.6765,25.4815,25.8284,1816890.0
2016-06-27 10:00:00,26.79,26.84,26.6,26.62,1224350.0,25.8188,25.867,25.6357,25.6549,1224350.0
2016-06-27 10:30:00,26.62,26.86,26.62,26.66,551042.5,25.6549,25.8862,25.6549,25.6935,551042.5
2016-06-27 11:00:00,26.66,26.91,26.63,26.84,678365.0,25.6935,25.9344,25.6646,25.867,678365.0
2016-06-27 11:30:00,26.83,26.91,26.79,26.82,306482.5,25.8573,25.9344,25.8188,25.8477,306482.5
2016-06-27 12:00:00,26.83,26.84,26.71,26.82,351657.5,25.8573,25.867,25.7417,25.8477,351657.5
2016-06-27 12:30:00,26.83,26.88,26.73,26.75,289350.0,25.8573,25.9055,25.761,25.7802,289350.0
2016-06-27 13:00:00,26.76,26.76,26.62,26.68,320925.0,25.7899,25.7899,25.6549,25.7128,320925.0
2016-06-27 13:30:00,26.67,26.75,26.64,26.66,194580.0,25.7031,25.7802,25.6742,25.6935,194580.0
2016-06-27 14:00:00,26.68,26.72,26.47,26.51,191160.0,25.7128,25.7513,25.5104,25.5489,191160.0
2016-06-27 14:30:00,26.51,26.54,26.45,26.49,188695.0,25.5489,25.5778,25.4911,25.5297,188695.0
2016-06-27 15:00:00,26.49,26.6,26.46,26.6,163637.5,25.5297,25.6357,25.5007,25.6357,163637.5
2016-06-27 15:30:00,26.58,26.74,26.56,26.73,547040.0,25.6164,25.7706,25.5971,25.761,547040.0
2016-06-28 09:30:00,27.53,27.78,27.26,27.42,460457.5,26.532,26.7729,26.2717,26.4259,460457.5
2016-06-28 10:00:00,27.42,27.46,27.28,27.34,294175.0,26.4259,26.4645,26.291,26.3488,294175.0
2016-06-28 10:30:00,27.35,27.43,27.32,27.34,220542.5,26.3585,26.4356,26.3296,26.3488,220542.5
2016-06-28 11:00:00,27.32,27.34,27.04,27.05,192592.5,26.3296,26.3488,26.0597,26.0694,192592.5
2016-06-28 11:30:00,27.05,27.1,26.9,26.91,94572.5,26.0694,26.1175,25.9248,25.9344,94572.5
2016-06-28 12:00:00,26.92,26.97,26.85,26.92,96880.0,25.9441,25.9923,25.8766,25.9441,96880.0
2016-06-28 12:30:00,26.92,26.97,26.83,26.84,83457.5,25.9441,25.9923,25.8573,25.867,83457.5
2016-06-28 13:00:00,26.83,26.95,26.8,26.92,116077.5,25.8573,25.973,25.8284,25.9441,116077.5
2016-06-28 13:30:00,26.92,27.02,26.91,26.96,83070.0,25.9441,26.0404,25.9344,25.9826,83070.0
2016-06-28 14:00:00,26.96,27.0,26.8,26.81,67775.0,25.9826,26.0212,25.8284,25.8381,67775.0
2016-06-28 14:30:00,26.8,27.07,26.78,27.0,132765.0,25.8284,26.0886,25.8091,26.0212,132765.0
2016-06-28 15:00:00,27.01,27.16,26.97,27.0,99445.0,26.0308,26.1754,25.9923,26.0212,99445.0
2016-06-28 15:30:00,27.0,27.08,26.96,27.05,264540.0,26.0212,26.0983,25.9826,26.0694,264540.0
2016-06-29 09:30:00,27.29,27.52,27.27,27.38,587702.5,26.3007,26.5223,26.2814,26.3874,587702.5
2016-06-29 10:00:00,27.41,27.48,27.35,27.42,325787.5,26.4163,26.4838,26.3585,26.4259,325787.5
2016-06-29 10:30:00,27.42,27.46,27.35,27.39,176600.0,26.4259,26.4645,26.3585,26.397,176600.0
2016-06-29 11:00:00,27.4,27.46,27.36,27.4,168460.0,26.4067,26.4645,26.3681,26.4067,168460.0
2016-06-29 11:30:00,27.41,27.46,27.31,27.32,142797.5,26.4163,26.4645,26.3199,26.3296,142797.5
2016-06-29 12:00:00,27.34,27.46,27.29,27.4,259892.5,26.3488,26.4645,26.3007,26.4067,259892.5
2016-06-29 12:30:00,27.4,27.43,27.32,27.35,76275.0,26.4067,26.4356,26.3296,26.3585,76275.0
2016-06-29 13:00:00,27.36,27.38,27.31,27.37,90232.5,26.3681,26.3874,26.3199,26.3778,90232.5
2016-06-29 13:30:00,27.35,27.55,27.33,27.55,77065.0,26.3585,26.5512,26.3392,26.5512,77065.0
2016-06-29 14:00:00,27.55,27.66,27.49,27.59,86790.0,26.5512,26.6572,26.4934,26.5898,86790.0
2016-06-29 14:30:00,27.63,27.68,27.54,27.6,84050.0,26.6283,26.6765,26.5416,26.5994,84050.0
2016-06-29 15:00:00,27.6,27.64,27.48,27.51,124352.5,26.5994,26.638,26.4838,26.5127,124352.5
2016-06-29 15:30:00,27.52,27.52,27.34,27.39,275890.0,26.5223,26.5223,26.3488,26.397,275890.0
2016-06-30 09:30:00,28.05,28.16,27.56,27.7,297395.0,27.0331,27.1391,26.5609,26.6958,297395.0
2016-06-30 10:00:00,27.72,27.75,27.66,27.68,177050.0,26.7151,26.744,26.6572,26.6765,177050.0
2016-06-30 10:30:00,27.67,27.73,27.6,27.62,165910.0,26.6669,26.7247,26.5994,26.6187,165910.0
2016-06-30 11:00:00,27.6,27.67,27.52,27.6,172445.0,26.5994,26.6669,26.5223,26.5994,172445.0
2016-06-30 11:30:00,27.61,27.64,27.58,27.58,124510.0,26.6091,26.638,26.5801,26.5801,124510.0
2016-06-30 12:00:00,27.6,27.65,27.57,27.61,91535.0,26.5994,26.6476,26.5705,26.6091,91535.0
2016-06-30 12:30:00,27.63,27.64,27.57,27.6,47455.0,26.6283,26.638,26.5705,26.5994,47455.0
2016-06-30 13:00:00,27.61,27.63,27.58,27.6,68987.5,26.6091,26.6283,26.5801,26.5994,68987.5
2016-06-30 13:30:00,27.6,27.62,27.47,27.48,108230.0,26.5994,26.6187,26.4741,26.4838,108230.0
2016-06-30 14:00:00,27.48,27.61,27.47,27.6,70387.5,26.4838,26.6091,26.4741,26.5994,70387.5
2016-06-30 14:30:00,27.6,27.75,27.57,27.72,154962.5,26.5994,26.744,26.5705,26.7151,154962.5
2016-06-30 15:00:00,27.72,27.8,27.69,27.78,73430.0,26.7151,26.7922,26.6862,26.7729,73430.0
2016-06-30 15:30:00,27.8,27.82,27.68,27.82,147450.0,26.7922,26.8114,26.6765,26.8114,147450.0
2016-07-01 09:30:00,28.25,28.48,28.19,28.43,184425.0,27.2258,27.4475,27.168,27.3993,184425.0
2016-07-01 10:00:00,28.46,28.58,28.36,28.46,97715.0,27.4282,27.5439,27.3319,27.4282,97715.0
2016-07-01 10:30:00,28.45,28.63,28.43,28.59,80070.0,27.4186,27.5921,27.3993,27.5535,80070.0
2016-07-01 11:00:00,28.57,28.62,28.48,28.52,102697.5,27.5342,27.5824,27.4475,27.4861,102697.5
2016-07-01 11:30:00,28.5,28.66,28.44,28.49,44625.0,27.4668,27.621,27.409,27.4571,44625.0
2016-07-01 12:00:00,28.47,28.49,28.35,28.36,40135.0,27.4379,27.4571,27.3222,27.3319,40135.0
2016-07-01 12:30:00,28.36,28.46,28.36,28.38,26500.0,27.3319,27.4282,27.3319,27.3511,26500.0
2016-07-01 13:00:00,28.37,28.4,28.34,28.35,39752.5,27.3415,27.3704,27.3126,27.3222,39752.5
2016-07-01 13:30:00,28.36,28.4,28.34,28.38,59452.5,27.3319,27.3704,27.3126,27.3511,59452.5
2016-07-01 14:00:00,28.4,28.42,28.34,28.39,44575.0,27.3704,27.3897,27.3126,27.3608,44575.0
2016-07-01 14:30:00,28.4,28.42,28.31,28.41,37267.5,27.3704,27.3897,27.2837,27.38,37267.5
2016-07-01 15:00:00,28.39,28.52,28.38,28.51,90897.5,27.3608,27.4861,27.3511,27.4764,90897.5
2016-07-01 15:30:00,28.53,28.55,28.42,28.44,167752.5,27.4957,27.515,27.3897,27.409,167752.5
2016-07-05 09:30:00,27.68,27.84,27.48,27.82,380662.5,26.6765,26.8307,26.4838,26.8114,380662.5
2016-07-05 10:00:00,27.81,27.87,27.72,27.84,158885.0,26.8018,26.8596,26.7151,26.8307,158885.0
2016-07-05 10:30:00,27.86,27.9,27.71,27.71,157820.0,26.85,26.8885,26.7054,26.7054,157820.0
2016-07-05 11:00:00,27.73,27.83,27.68,27.7,139692.5,26.7247,26.8211,26.6765,26.6958,139692.5
2016-07-05 11:30:00,27.7,27.76,27.58,27.64,131055.0,26.6958,26.7536,26.5801,26.638,131055.0
2016-07-05 12:00:00,27.61,27.64,27.47,27.63,65292.5,26.6091,26.638,26.4741,26.6283,65292.5
2016-07-05 12:30:00,27.65,27.65,27.55,27.59,70315.0,26.6476,26.6476,26.5512,26.5898,70315.0
2016-07-05 13:00:00,27.59,27.62,27.56,27.58,29430.0,26.5898,26.6187,26.5609,26.5801,29430.0
2016-07-05 13:30:00,27.58,27.63,27.47,27.62,67637.5,26.5801,26.6283,26.4741,26.6187,67637.5
2016-07-05 14:00:00,27.59,27.63,27.55,27.58,25717.5,26.5898,26.6283,26.5512,26.5801,25717.5
2016-07-05 14:30:00,27.6,27.66,27.56,27.65,66090.0,26.5994,26.6572,26.5609,26.6476,66090.0
2016-07-05 15:00:00,27.67,27.82,27.67,27.81,59537.5,26.6669,26.8114,26.6669,26.8018,59537.5
2016-07-05 15:30:00,27.81,27.94,27.8,27.84,169307.5,26.8018,26.9271,26.7922,26.8307,169307.5
2016-07-06 09:30:00,27.5,27.56,27.15,27.2,169050.0,26.503,26.5609,26.1657,26.2139,169050.0
2016-07-06 10:00:00,27.23,27.36,27.14,27.19,308707.5,26.2428,26.3681,26.1561,26.2043,308707.5
2016-07-06 10:30:00,27.18,27.26,27.05,27.12,137307.5,26.1946,26.2717,26.0694,26.1368,137307.5
2016-07-06 11:00:00,27.13,27.37,27.12,27.33,66862.5,26.1465,26.3778,26.1368,26.3392,66862.5
2016-07-06 11:30:00,27.34,27.54,27.34,27.54,102680.0,26.3488,26.5416,26.3488,26.5416,102680.0
2016-07-06 12:00:00,27.54,27.54,27.37,27.42,137942.5,26.5416,26.5416,26.3778,26.4259,137942.5
2016-07-06 12:30:00,27.43,27.48,27.4,27.47,45602.5,26.4356,26.4838,26.4067,26.4741,45602.5
2016-07-06 13:00:00,27.48,27.57,27.31,27.34,195762.5,26.4838,26.5705,26.3199,26.3488,195762.5
2016-07-06 13:30:00,27.36,27.44,27.32,27.42,70375.0,26.3681,26.4452,26.3296,26.4259,70375.0
2016-07-06 14:00:00,27.43,27.45,27.36,27.41,81690.0,26.4356,26.4549,26.3681,26.4163,81690.0
2016-07-06 14:30:00,27.42,27.7,27.42,27.7,94142.5,26.4259,26.6958,26.4259,26.6958,94142.5
2016-07-06 15:00:00,27.7,27.85,27.69,27.76,193292.5,26.6958,26.8404,26.6862,26.7536,193292.5
2016-07-06 15:30:00,27.76,27.89,27.69,27.85,352755.0,26.7536,26.8789,26.6862,26.8404,352755.0
2016-07-07 09:30:00,27.9,28.03,27.86,27.91,114665.0,26.8885,27.0138,26.85,26.8982,114665.0
2016-07-07 10:00:00,27.92,27.96,27.89,27.95,43445.0,26.9078,26.9464,26.8789,26.9367,43445.0
2016-07-07 10:30:00,27.95,27.99,27.8,27.8,33690.0,26.9367,26.9753,26.7922,26.7922,33690.0
2016-07-07 11:00:00,27.81,27.86,27.77,27.78,32125.0,26.8018,26.85,26.7633,26.7729,32125.0
2016-07-07 11:30:00,27.8,27.88,27.73,27.83,15640.0,26.7922,26.8693,26.7247,26.8211,15640.0
2016-07-07 12:00:00,27.8,27.83,27.72,27.74,25717.5,26.7922,26.8211,26.7151,26.7343,25717.5
2016-07-07 12:30:00,27.76,27.78,27.7,27.74,69290.0,26.7536,26.7729,26.6958,26.7343,69290.0
2016-07-07 13:00:00,27.75,27.76,27.65,27.72,15472.5,26.744,26.7536,26.6476,26.7151,15472.5
2016-07-07 13:30:00,27.74,27.89,27.66,27.88,79302.5,26.7343,26.8789,26.6572,26.8693,79302.5
2016-07-07 14:00:00,27.86,28.0,27.7,27.72,116540.0,26.85,26.9849,26.6958,26.7151,116540.0
2016-07-07 14:30:00,27.73,27.75,27.64,27.72,43905.0,26.7247,26.744,26.638,26.7151,43905.0
2016-07-07 15:00:00,27.77,27.86,27.73,27.81,36115.0,26.7633,26.85,26.7247,26.8018,36115.0
2016-07-07 15:30:00,27.81,27.99,27.81,27.98,177040.0,26.8018,26.9753,26.8018,26.9656,177040.0
2016-07-08 09:30:00,28.02,28.23,27.86,28.19,149135.0,27.0042,27.2066,26.85,27.168,149135.0
2016-07-08 10:00:00,28.14,28.14,27.8,27.81,75187.5,27.1198,27.1198,26.7922,26.8018,75187.5
2016-07-08 10:30:00,27.8,27.86,27.78,27.8,43635.0,26.7922,26.85,26.7729,26.7922,43635.0
2016-07-08 11:00:00,27.8,27.87,27.79,27.86,70082.5,26.7922,26.8596,26.7825,26.85,70082.5
2016-07-08 11:30:00,27.84,27.96,27.84,27.86,39382.5,26.8307,26.9464,26.8307,26.85,39382.5
2016-07-08 12:00:00,27.87,27.92,27.81,27.88,76830.0,26.8596,26.9078,26.8018,26.8693,76830.0
2016-07-08 12:30:00,27.88,27.89,27.8,27.89,28235.0,26.8693,26.8789,26.7922,26.8789,28235.0
2016-07-08 13:00:00,27.92,27.98,27.91,27.98,33237.5,26.9078,26.9656,26.8982,26.9656,33237.5
2016-07-08 13:30:00,27.98,28.01,27.95,27.99,35262.5,26.9656,26.9946,26.9367,26.9753,35262.5
2016-07-08 14:00:00,27.98,28.02,27.98,28.0,55475.0,26.9656,27.0042,26.9656,26.9849,55475.0
2016-07-08 14:30:00,28.0,28.03,27.92,27.92,35982.5,26.9849,27.0138,26.9078,26.9078,35982.5
2016-07-08 15:00:00,27.93,27.97,27.89,27.9,40682.5,26.9175,26.956,26.8789,26.8885,40682.5
2016-07-08 15:30:00,27.9,27.94,27.88,27.91,95385.0,26.8885,26.9271,26.8693,26.8982,95385.0
2016-07-11 09:30:00,28.0,28.14,27.87,27.96,166240.0,26.9849,27.1198,26.8596,26.9464,166240.0
2016-07-11 10:00:00,27.93,28.03,27.92,28.01,40612.5,26.9175,27.0138,26.9078,26.9946,40612.5
2016-07-11 10:30:00,28.01,28.03,27.94,27.97,24265.0,26.9946,27.0138,26.9271,26.956,24265.0
2016-07-11 11:00:00,27.98,28.05,27.97,27.98,42075.0,26.9656,27.0331,26.956,26.9656,42075.0
2016-07-11 11:30:00,28.0,28.02,27.94,28.0,43035.0,26.9849,27.0042,26.9271,26.9849,43035.0
2016-07-11 12:00:00,28.03,28.04,27.95,27.99,12125.0,27.0138,27.0235,26.9367,26.9753,12125.0
2016-07-11 12:30:00,28.01,28.04,27.98,27.99,21725.0,26.9946,27.0235,26.9656,26.9753,21725.0
2016-07-11 13:00:00,28.0,28.02,27.92,27.97,27267.5,26.9849,27.0042,26.9078,26.956,27267.5
2016-07-11 13:30:00,27.98,28.06,27.97,28.06,17852.5,26.9656,27.0427,26.956,27.0427,17852.5
2016-07-11 14:00:00,28.04,28.11,28.03,28.1,27390.0,27.0235,27.0909,27.0138,27.0813,27390.0
2016-07-11 14:30:00,28.1,28.16,28.09,28.15,18307.5,27.0813,27.1391,27.0717,27.1295,18307.5
2016-07-11 15:00:00,28.16,28.24,28.15,28.16,23672.5,27.1391,27.2162,27.1295,27.1391,23672.5
2016-07-11 15:30:00,28.15,28.15,28.03,28.05,61565.0,27.1295,27.1295,27.0138,27.0331,61565.0
2016-07-12 09:30:00,28.36,28.78,28.29,28.68,85277.5,27.3319,27.7366,27.2644,27.6403,85277.5
2016-07-12 10:00:00,28.69,28.75,28.53,28.66,67657.5,27.6499,27.7077,27.4957,27.621,67657.5
2016-07-12 10:30:00,28.67,28.68,28.41,28.41,32347.5,27.6306,27.6403,27.38,27.38,32347.5
2016-07-12 11:00:00,28.42,28.68,28.42,28.53,51497.5,27.3897,27.6403,27.3897,27.4957,51497.5
2016-07-12 11:30:00,28.52,28.64,28.46,28.58,103460.0,27.4861,27.6017,27.4282,27.5439,103460.0
2016-07-12 12:00:00,28.59,28.65,28.44,28.48,42570.0,27.5535,27.6113,27.409,27.4475,42570.0
2016-07-12 12:30:00,28.49,28.55,28.44,28.47,34982.5,27.4571,27.515,27.409,27.4379,34982.5
2016-07-12 13:00:00,28.48,28.58,28.46,28.58,41915.0,27.4475,27.5439,27.4282,27.5439,41915.0
2016-07-12 13:30:00,28.59,28.7,28.57,28.63,60015.0,27.5535,27.6595,27.5342,27.5921,60015.0
2016-07-12 14:00:00,28.64,28.7,28.58,28.62,49740.0,27.6017,27.6595,27.5439,27.5824,49740.0
2016-07-12 14:30:00,28.61,28.64,28.57,28.61,47445.0,27.5728,27.6017,27.5342,27.5728,47445.0
2016-07-12 15:00:00,28.62,28.79,28.62,28.78,51710.0,27.5824,27.7463,27.5824,27.7366,51710.0
2016-07-12 15:30:00,28.78,28.88,28.74,28.74,138317.5,27.7366,27.833,27.6981,27.6981,138317.5
2016-07-13 09:30:00,28.56,28.6,28.46,28.51,95462.5,27.5246,27.5632,27.4282,27.4764,95462.5
2016-07-13 10:00:00,28.52,28.64,28.5,28.54,38040.0,27.4861,27.6017,27.4668,27.5053,38040.0
2016-07-13 10:30:00,28.54,28.6,28.49,28.52,40502.5,27.5053,27.5632,27.4571,27.4861,40502.5
2016-07-13 11:00:00,28.53,28.57,28.38,28.42,67995.0,27.4957,27.5342,27.3511,27.3897,67995.0
2016-07-13 11:30:00,28.41,28.45,28.34,28.4,113380.0,27.38,27.4186,27.3126,27.3704,113380.0
2016-07-13 12:00:00,28.42,28.54,28.41,28.54,15210.0,27.3897,27.5053,27.38,27.5053,15210.0
2016-07-13 12:30:00,28.52,28.55,28.49,28.51,32817.5,27.4861,27.515,27.4571,27.4764,32817.5
2016-07-13 13:00:00,28.52,28.53,28.5,28.51,251000.0,27.4861,27.4957,27.4668,27.4764,251000.0
2016-07-13 13:30:00,28.52,28.55,28.43,28.43,59342.5,27.4861,27.515,27.3993,27.3993,59342.5
2016-07-13 14:00:00,28.44,28.54,28.44,28.5,31480.0,27.409,27.5053,27.409,27.4668,31480.0
2016-07-13 14:30:00,28.52,28.52,28.41,28.43,90175.0,27.4861,27.4861,27.38,27.3993,90175.0
2016-07-13 15:00:00,28.44,28.46,28.35,28.4,47635.0,27.409,27.4282,27.3222,27.3704,47635.0
2016-07-13 15:30:00,28.4,28.42,28.34,28.36,139740.0,27.3704,27.3897,27.3126,27.3319,139740.0
2016-07-14 09:30:00,28.78,29.09,28.78,29.01,188247.5,27.7366,28.0354,27.7366,27.9583,188247.5
2016-07-14 10:00:00,29.01,29.09,28.99,29.03,104205.0,27.9583,28.0354,27.939,27.9776,104205.0
2016-07-14 10:30:00,29.04,29.1,28.96,29.04,66382.5,27.9872,28.045,27.9101,27.9872,66382.5
2016-07-14 11:00:00,29.06,29.09,28.88,28.91,46257.5,28.0065,28.0354,27.833,27.8619,46257.5
2016-07-14 11:30:00,28.88,28.91,28.84,28.86,28187.5,27.833,27.8619,27.7945,27.8137,28187.5
2016-07-14 12:00:00,28.86,28.9,28.76,28.77,28462.5,27.8137,27.8523,27.7174,27.727,28462.5
2016-07-14 12:30:00,28.79,28.85,28.76,28.76,333835.0,27.7463,27.8041,27.7174,27.7174,333835.0
2016-07-14 13:00:00,28.77,28.9,28.76,28.9,17350.0,27.727,27.8523,27.7174,27.8523,17350.0
2016-07-14 13:30:00,28.87,28.97,28.87,28.93,21632.5,27.8234,27.9197,27.8234,27.8812,21632.5
2016-07-14 14:00:00,28.94,29.01,28.93,28.98,25735.0,27.8908,27.9583,27.8812,27.9294,25735.0
2016-07-14 14:30:00,28.99,29.01,28.92,28.92,15340.0,27.939,27.9583,27.8716,27.8716,15340.0
2016-07-14 15:00:00,28.92,28.98,28.9,28.98,54997.5,27.8716,27.9294,27.8523,27.9294,54997.5
2016-07-14 15:30:00,29.0,29.04,28.98,29.0,120910.0,27.9487,27.9872,27.9294,27.9487,120910.0
2016-07-15 09:30:00,28.4,28.56,28.08,28.55,109687.5,27.3704,27.5246,27.062,27.515,109687.5
2016-07-15 10:00:00,28.58,28.58,28.48,28.56,21785.0,27.5439,27.5439,27.4475,27.5246,21785.0
2016-07-15 10:30:00,28.58,28.74,28.57,28.64,29397.5,27.5439,27.6981,27.5342,27.6017,29397.5
2016-07-15 11:00:00,28.62,28.64,28.52,28.63,44212.5,27.5824,27.6017,27.4861,27.5921,44212.5
2016-07-15 11:30:00,28.64,28.7,28.58,28.61,35305.0,27.6017,27.6595,27.5439,27.5728,35305.0
2016-07-15 12:00:00,28.62,28.68,28.56,28.59,15915.0,27.5824,27.6403,27.5246,27.5535,15915.0
2016-07-15 12:30:00,28.6,28.61,28.52,28.54,18277.5,27.5632,27.5728,27.4861,27.5053,18277.5
2016-07-15 13:00:00,28.56,28.6,28.54,28.56,169422.5,27.5246,27.5632,27.5053,27.5246,169422.5
2016-07-15 13:30:00,28.58,28.6,28.54,28.55,37680.0,27.5439,27.5632,27.5053,27.515,37680.0
2016-07-15 14:00:00,28.57,28.59,28.52,28.54,34092.5,27.5342,27.5535,27.4861,27.5053,34092.5
2016-07-15 14:30:00,28.55,28.56,28.5,28.5,29787.5,27.515,27.5246,27.4668,27.4668,29787.5
2016-07-15 15:00:00,28.52,28.56,28.48,28.55,35155.0,27.4861,27.5246,27.4475,27.515,35155.0
2016-07-15 15:30:00,28.56,28.58,28.47,28.48,112705.0,27.5246,27.5439,27.4379,27.4475,112705.0
2016-07-18 09:30:00,28.8,28.8,28.31,28.54,96627.5,27.7559,27.7559,27.2837,27.5053,96627.5
2016-07-18 10:00:00,28.49,28.7,28.48,28.54,38427.5,27.4571,27.6595,27.4475,27.5053,38427.5
2016-07-18 10:30:00,28.54,28.62,28.52,28.62,22610.0,27.5053,27.5824,27.4861,27.5824,22610.0
2016-07-18 11:00:00,28.6,28.6,28.47,28.5,52125.0,27.5632,27.5632,27.4379,27.4668,52125.0
2016-07-18 11:30:00,28.5,28.56,28.46,28.46,18400.0,27.4668,27.5246,27.4282,27.4282,18400.0
2016-07-18 12:00:00,28.44,28.52,28.4,28.47,17322.5,27.409,27.4861,27.3704,27.4379,17322.5
2016-07-18 12:30:00,28.46,28.62,28.44,28.57,49385.0,27.4282,27.5824,27.409,27.5342,49385.0
2016-07-18 13:00:00,28.58,28.65,28.54,28.63,29635.0,27.5439,27.6113,27.5053,27.5921,29635.0
2016-07-18 13:30:00,28.63,28.66,28.58,28.63,27602.5,27.5921,27.621,27.5439,27.5921,27602.5
2016-07-18 14:00:00,28.63,28.67,28.54,28.64,24182.5,27.5921,27.6306,27.5053,27.6017,24182.5
2016-07-18 14:30:00,28.62,28.64,28.59,28.6,25980.0,27.5824,27.6017,27.5535,27.5632,25980.0
2016-07-18 15:00:00,28.6,28.64,28.59,28.6,27355.0,27.5632,27.6017,27.5535,27.5632,27355.0
2016-07-18 15:30:00,28.64,28.64,28.42,28.44,120875.0,27.6017,27.6017,27.3897,27.409,120875.0
2016-07-19 09:30:00,28.24,28.26,28.05,28.2,321615.0,27.2162,27.2355,27.0331,27.1777,321615.0
2016-07-19 10:00:00,28.23,28.41,28.23,28.35,204230.0,27.2066,27.38,27.2066,27.3222,204230.0
2016-07-19 10:30:00,28.35,28.41,28.35,28.38,60322.5,27.3222,27.38,27.3222,27.3511,60322.5
2016-07-19 11:00:00,28.38,28.38,28.13,28.14,210212.5,27.3511,27.3511,27.1102,27.1198,210212.5
2016-07-19 11:30:00,28.14,28.28,28.13,28.18,66485.0,27.1198,27.2548,27.1102,27.1584,66485.0
2016-07-19 12:00:00,28.18,28.22,28.08,28.09,25925.0,27.1584,27.1969,27.062,27.0717,25925.0
2016-07-19 12:30:00,28.11,28.18,28.09,28.17,27040.0,27.0909,27.1584,27.0717,27.1488,27040.0
2016-07-19 13:00:00,28.17,28.2,28.09,28.14,20187.5,27.1488,27.1777,27.0717,27.1198,20187.5
2016-07-19 13:30:00,28.12,28.19,28.1,28.16,30787.5,27.1006,27.168,27.0813,27.1391,30787.5
2016-07-19 14:00:00,28.15,28.18,28.12,28.13,45840.0,27.1295,27.1584,27.1006,27.1102,45840.0
2016-07-19 14:30:00,28.13,28.23,28.1,28.2,26845.0,27.1102,27.2066,27.0813,27.1777,26845.0
2016-07-19 15:00:00,28.2,28.32,28.19,28.3,90320.0,27.1777,27.2933,27.168,27.274,90320.0
2016-07-19 15:30:00,28.32,28.32,28.23,28.28,213882.5,27.2933,27.2933,27.2066,27.2548,213882.5
2016-07-20 09:30:00,28.23,28.38,28.1,28.17,76585.0,27.2066,27.3511,27.0813,27.1488,76585.0
2016-07-20 10:00:00,28.15,28.3,28.13,28.2,65535.0,27.1295,27.274,27.1102,27.1777,65535.0
2016-07-20 10:30:00,28.2,28.26,28.18,28.24,76410.0,27.1777,27.2355,27.1584,27.2162,76410.0
2016-07-20 11:00:00,28.26,28.26,28.19,28.2,36420.0,27.2355,27.2355,27.168,27.1777,36420.0
2016-07-20 11:30:00,28.19,28.23,28.15,28.17,19230.0,27.168,27.2066,27.1295,27.1488,19230.0
2016-07-20 12:00:00,28.17,28.25,28.16,28.2,16875.0,27.1488,27.2258,27.1391,27.1777,16875.0
2016-07-20 12:30:00,28.2,28.22,28.17,28.22,10590.0,27.1777,27.1969,27.1488,27.1969,10590.0
2016-07-20 13:00:00,28.22,28.27,28.2,28.24,16950.0,27.1969,27.2451,27.1777,27.2162,16950.0
2016-07-20 13:30:00,28.26,28.26,28.19,28.19,16465.0,27.2355,27.2355,27.168,27.168,16465.0
2016-07-20 14:00:00,28.22,28.24,27.97,28.01,152497.5,27.1969,27.2162,26.956,26.9946,152497.5
2016-07-20 14:30:00,27.99,28.04,27.8,28.0,248607.5,26.9753,27.0235,26.7922,26.9849,248607.5
2016-07-20 15:00:00,28.01,28.07,27.98,28.0,112677.5,26.9946,27.0524,26.9656,26.9849,112677.5
2016-07-20 15:30:00,28.0,28.06,27.97,28.0,190105.0,26.9849,27.0427,26.956,26.9849,190105.0
2016-07-21 09:30:00,27.2,27.24,26.83,27.0,271252.5,26.2139,26.2525,25.8573,26.0212,271252.5
2016-07-21 10:00:00,27.02,27.22,27.02,27.16,227580.0,26.0404,26.2332,26.0404,26.1754,227580.0
2016-07-21 10:30:00,27.16,27.23,27.12,27.21,142755.0,26.1754,26.2428,26.1368,26.2236,142755.0
2016-07-21 11:00:00,27.23,27.26,27.17,27.18,159522.5,26.2428,26.2717,26.185,26.1946,159522.5
2016-07-21 11:30:00,27.2,27.27,27.11,27.2,144512.5,26.2139,26.2814,26.1272,26.2139,144512.5
2016-07-21 12:00:00,27.2,27.22,27.06,27.14,99520.0,26.2139,26.2332,26.079,26.1561,99520.0
2016-07-21 12:30:00,27.15,27.29,27.14,27.27,44262.5,26.1657,26.3007,26.1561,26.2814,44262.5
2016-07-21 13:00:00,27.28,27.32,27.12,27.15,81080.0,26.291,26.3296,26.1368,26.1657,81080.0
2016-07-21 13:30:00,27.2,27.22,27.09,27.12,59555.0,26.2139,26.2332,26.1079,26.1368,59555.0
2016-07-21 14:00:00,27.12,27.13,27.01,27.08,98792.5,26.1368,26.1465,26.0308,26.0983,98792.5
2016-07-21 14:30:00,27.1,27.11,27.02,27.04,36162.5,26.1175,26.1272,26.0404,26.0597,36162.5
2016-07-21 15:00:00,27.03,27.04,26.96,27.0,101455.0,26.0501,26.0597,25.9826,26.0212,101455.0
2016-07-21 15:30:00,27.0,27.11,26.98,27.09,284472.5,26.0212,26.1272,26.0019,26.1079,284472.5
2016-07-22 09:30:00,27.09,27.2,26.95,27.03,101667.5,26.1079,26.2139,25.973,26.0501,101667.5
2016-07-22 10:00:00,27.03,27.05,26.89,26.96,75950.0,26.0501,26.0694,25.9152,25.9826,75950.0
2016-07-22 10:30:00,26.96,26.98,26.9,26.95,47950.0,25.9826,26.0019,25.9248,25.973,47950.0
2016-07-22 11:00:00,26.96,26.97,26.89,26.94,97845.0,25.9826,25.9923,25.9152,25.9633,97845.0
2016-07-22 11:30:00,26.94,27.07,26.91,27.06,33160.0,25.9633,26.0886,25.9344,26.079,33160.0
2016-07-22 12:00:00,27.05,27.09,27.0,27.08,19745.0,26.0694,26.1079,26.0212,26.0983,19745.0
2016-07-22 12:30:00,27.06,27.11,27.04,27.05,44527.5,26.079,26.1272,26.0597,26.0694,44527.5
2016-07-22 13:00:00,27.07,27.12,27.01,27.05,69847.5,26.0886,26.1368,26.0308,26.0694,69847.5
2016-07-22 13:30:00,27.06,27.17,27.06,27.14,54872.5,26.079,26.185,26.079,26.1561,54872.5
2016-07-22 14:00:00,27.15,27.15,27.07,27.14,37920.0,26.1657,26.1657,26.0886,26.1561,37920.0
2016-07-22 14:30:00,27.13,27.16,27.1,27.12,43030.0,26.1465,26.1754,26.1175,26.1368,43030.0
2016-07-22 15:00:00,27.12,27.22,27.1,27.16,52520.0,26.1368,26.2332,26.1175,26.1754,52520.0
2016-07-22 15:30:00,27.16,27.19,27.07,27.1,159655.0,26.1754,26.2043,26.0886,26.1175,159655.0
2016-07-25 09:30:00,28.02,28.1,27.55,27.79,372327.5,27.0042,27.0813,26.5512,26.7825,372327.5
2016-07-25 10:00:00,27.78,27.87,27.65,27.78,134947.5,26.7729,26.8596,26.6476,26.7729,134947.5
2016-07-25 10:30:00,27.77,27.8,27.55,27.6,175665.0,26.7633,26.7922,26.5512,26.5994,175665.0
2016-07-25 11:00:00,27.59,27.88,27.53,27.7,247850.0,26.5898,26.8693,26.532,26.6958,247850.0
2016-07-25 11:30:00,27.64,27.75,27.55,27.73,145140.0,26.638,26.744,26.5512,26.7247,145140.0
2016-07-25 12:00:00,27.72,27.74,27.55,27.66,129077.5,26.7151,26.7343,26.5512,26.6572,129077.5
2016-07-25 12:30:00,27.65,27.74,27.56,27.56,216590.0,26.6476,26.7343,26.5609,26.5609,216590.0
2016-07-25 13:00:00,27.57,27.6,27.52,27.6,33197.5,26.5705,26.5994,26.5223,26.5994,33197.5
2016-07-25 13:30:00,27.59,27.64,27.57,27.57,42430.0,26.5898,26.638,26.5705,26.5705,42430.0
2016-07-25 14:00:00,27.58,27.63,27.55,27.57,60877.5,26.5801,26.6283,26.5512,26.5705,60877.5
2016-07-25 14:30:00,27.58,27.66,27.56,27.56,31047.5,26.5801,26.6572,26.5609,26.5609,31047.5
2016-07-25 15:00:00,27.56,27.61,27.54,27.56,41180.0,26.5609,26.6091,26.5416,26.5609,41180.0
2016-07-25 15:30:00,27.56,27.61,27.51,27.52,177030.0,26.5609,26.6091,26.5127,26.5223,177030.0
2016-07-26 09:30:00,27.44,27.67,27.4,27.57,326030.0,26.4452,26.6669,26.4067,26.5705,326030.0
2016-07-26 10:00:00,27.56,27.59,27.48,27.56,187480.0,26.5609,26.5898,26.4838,26.5609,187480.0
2016-07-26 10:30:00,27.56,27.58,27.47,27.48,101847.5,26.5609,26.5801,26.4741,26.4838,101847.5
2016-07-26 11:00:00,27.46,27.46,27.22,27.38,92397.5,26.4645,26.4645,26.2332,26.3874,92397.5
2016-07-26 11:30:00,27.39,27.43,27.32,27.4,76307.5,26.397,26.4356,26.3296,26.4067,76307.5
2016-07-26 12:00:00,27.39,27.39,27.28,27.3,45135.0,26.397,26.397,26.291,26.3103,45135.0
2016-07-26 12:30:00,27.3,27.35,27.26,27.31,56040.0,26.3103,26.3585,26.2717,26.3199,56040.0
2016-07-26 13:00:00,27.28,27.31,27.26,27.26,45050.0,26.291,26.3199,26.2717,26.2717,45050.0
2016-07-26 13:30:00,27.26,27.35,27.26,27.29,51302.5,26.2717,26.3585,26.2717,26.3007,51302.5
2016-07-26 14:00:00,27.3,27.36,27.29,27.3,56650.0,26.3103,26.3681,26.3007,26.3103,56650.0
2016-07-26 14:30:00,27.32,27.4,27.31,27.4,54610.0,26.3296,26.4067,26.3199,26.4067,54610.0
2016-07-26 15:00:00,27.41,27.48,27.34,27.34,76560.0,26.4163,26.4838,26.3488,26.3488,76560.0
2016-07-26 15:30:00,27.35,27.44,27.34,27.37,174242.5,26.3585,26.4452,26.3488,26.3778,174242.5
2016-07-27 09:30:00,27.86,27.86,27.62,27.78,143815.0,26.85,26.85,26.6187,26.7729,143815.0
2016-07-27 10:00:00,27.77,27.86,27.71,27.86,97837.5,26.7633,26.85,26.7054,26.85,97837.5
2016-07-27 10:30:00,27.83,27.87,27.8,27.87,18090.0,26.8211,26.8596,26.7922,26.8596,18090.0
2016-07-27 11:00:00,27.84,27.86,27.72,27.82,33150.0,26.8307,26.85,26.7151,26.8114,33150.0
2016-07-27 11:30:00,27.8,27.86,27.77,27.8,53685.0,26.7922,26.85,26.7633,26.7922,53685.0
2016-07-27 12:00:00,27.81,27.83,27.77,27.78,47710.0,26.8018,26.8211,26.7633,26.7729,47710.0
2016-07-27 12:30:00,27.78,27.79,27.75,27.76,34552.5,26.7729,26.7825,26.744,26.7536,34552.5
2016-07-27 13:00:00,27.75,27.82,27.75,27.8,29702.5,26.744,26.8114,26.744,26.7922,29702.5
2016-07-27 13:30:00,27.8,27.83,27.74,27.78,45512.5,26.7922,26.8211,26.7343,26.7729,45512.5
2016-07-27 14:00:00,27.78,27.83,27.68,27.77,29942.5,26.7729,26.8211,26.6765,26.7633,29942.5
2016-07-27 14:30:00,27.78,27.83,27.74,27.82,20495.0,26.7729,26.8211,26.7343,26.8114,20495.0
2016-07-27 15:00:00,27.81,27.85,27.72,27.76,31187.5,26.8018,26.8404,26.7151,26.7536,31187.5
2016-07-27 15:30:00,27.75,27.85,27.72,27.78,89457.5,26.744,26.8404,26.7151,26.7729,89457.5
2016-07-28 09:30:00,28.36,28.6,28.34,28.46,207762.5,27.3319,27.5632,27.3126,27.4282,207762.5
2016-07-28 10:00:00,28.46,28.54,28.45,28.54,102200.0,27.4282,27.5053,27.4186,27.5053,102200.0
2016-07-28 10:30:00,28.52,28.55,28.45,28.47,51660.0,27.4861,27.515,27.4186,27.4379,51660.0
2016-07-28 11:00:00,28.47,28.53,28.43,28.53,40467.5,27.4379,27.4957,27.3993,27.4957,40467.5
2016-07-28 11:30:00,28.53,28.53,28.26,28.27,44180.0,27.4957,27.4957,27.2355,27.2451,44180.0
2016-07-28 12:00:00,28.27,28.31,28.18,28.18,23175.0,27.2451,27.2837,27.1584,27.1584,23175.0
2016-07-28 12:30:00,28.19,28.27,28.16,28.23,17187.5,27.168,27.2451,27.1391,27.2066,17187.5
2016-07-28 13:00:00,28.24,28.29,28.23,28.28,24825.0,27.2162,27.2644,27.2066,27.2548,24825.0
2016-07-28 13:30:00,28.28,28.4,28.24,28.36,32702.5,27.2548,27.3704,27.2162,27.3319,32702.5
2016-07-28 14:00:00,28.35,28.48,28.35,28.44,98025.0,27.3222,27.4475,27.3222,27.409,98025.0
2016-07-28 14:30:00,28.44,28.45,28.36,28.4,26625.0,27.409,27.4186,27.3319,27.3704,26625.0
2016-07-28 15:00:00,28.39,28.41,28.38,28.38,46185.0,27.3608,27.38,27.3511,27.3511,46185.0
2016-07-28 15:30:00,28.38,28.44,28.34,28.34,220700.0,27.3511,27.409,27.3126,27.3126,220700.0
2016-07-29 09:30:00,28.8,28.92,28.62,28.65,232142.5,27.7559,27.8716,27.5824,27.6113,232142.5
2016-07-29 10:00:00,28.65,28.68,28.53,28.64,84625.0,27.6113,27.6403,27.4957,27.6017,84625.0
2016-07-29 10:30:00,28.66,28.7,28.56,28.6,82375.0,27.621,27.6595,27.5246,27.5632,82375.0
2016-07-29 11:00:00,28.59,28.66,28.57,28.66,95675.0,27.5535,27.621,27.5342,27.621,95675.0
2016-07-29 11:30:00,28.63,28.68,28.56,28.56,32125.0,27.5921,27.6403,27.5246,27.5246,32125.0
2016-07-29 12:00:00,28.57,28.6,28.55,28.55,29327.5,27.5342,27.5632,27.515,27.515,29327.5
2016-07-29 12:30:00,28.54,28.56,28.38,28.38,23160.0,27.5053,27.5246,27.3511,27.3511,23160.0
2016-07-29 13:00:00,28.38,28.43,28.36,28.43,51765.0,27.3511,27.3993,27.3319,27.3993,51765.0
2016-07-29 13:30:00,28.44,28.44,28.31,28.31,18585.0,27.409,27.409,27.2837,27.2837,18585.0
2016-07-29 14:00:00,28.28,28.32,28.26,28.27,24947.5,27.2548,27.2933,27.2355,27.2451,24947.5
2016-07-29 14:30:00,28.26,28.34,28.19,28.33,48252.5,27.2355,27.3126,27.168,27.3029,48252.5
2016-07-29 15:00:00,28.34,28.41,28.3,28.36,67540.0,27.3126,27.38,27.274,27.3319,67540.0
2016-07-29 15:30:00,28.36,28.36,28.29,28.31,127835.0,27.3319,27.3319,27.2644,27.2837,127835.0
2016-08-01 09:30:00,28.12,28.13,27.81,28.04,147830.0,27.1006,27.1102,26.8018,27.0235,147830.0
2016-08-01 10:00:00,28.06,28.3,28.05,28.24,22437.5,27.0427,27.274,27.0331,27.2162,22437.5
2016-08-01 10:30:00,28.26,28.38,28.2,28.38,43065.0,27.2355,27.3511,27.1777,27.3511,43065.0
2016-08-01 11:00:00,28.36,28.48,28.34,28.44,62635.0,27.3319,27.4475,27.3126,27.409,62635.0
2016-08-01 11:30:00,28.42,28.46,28.29,28.29,26840.0,27.3897,27.4282,27.2644,27.2644,26840.0
2016-08-01 12:00:00,28.25,28.27,28.14,28.19,8875.0,27.2258,27.2451,27.1198,27.168,8875.0
2016-08-01 12:30:00,28.19,28.24,28.15,28.21,15075.0,27.168,27.2162,27.1295,27.1873,15075.0
2016-08-01 13:00:00,28.19,28.28,28.17,28.28,34612.5,27.168,27.2548,27.1488,27.2548,34612.5
2016-08-01 13:30:00,28.28,28.31,28.21,28.28,18645.0,27.2548,27.2837,27.1873,27.2548,18645.0
2016-08-01 14:00:00,28.27,28.27,28.21,28.24,24605.0,27.2451,27.2451,27.1873,27.2162,24605.0
2016-08-01 14:30:00,28.22,28.24,28.2,28.24,13000.0,27.1969,27.2162,27.1777,27.2162,13000.0
2016-08-01 15:00:00,28.22,28.24,28.09,28.09,28412.5,27.1969,27.2162,27.0717,27.0717,28412.5
2016-08-01 15:30:00,28.1,28.16,28.08,28.11,94557.5,27.0813,27.1391,27.062,27.0909,94557.5
2016-08-02 09:30:00,28.53,28.7,28.29,28.33,139300.0,27.4957,27.6595,27.2644,27.3029,139300.0
2016-08-02 10:00:00,28.36,28.36,28.18,28.25,88270.0,27.3319,27.3319,27.1584,27.2258,88270.0
2016-08-02 10:30:00,28.26,28.27,28.1,28.15,55847.5,27.2355,27.2451,27.0813,27.1295,55847.5
2016-08-02 11:00:00,28.16,28.2,28.04,28.12,36845.0,27.1391,27.1777,27.0235,27.1006,36845.0
2016-08-02 11:30:00,28.12,28.14,27.94,27.97,24157.5,27.1006,27.1198,26.9271,26.956,24157.5
2016-08-02 12:00:00,27.92,27.93,27.86,27.91,13837.5,26.9078,26.9175,26.85,26.8982,13837.5
2016-08-02 12:30:00,27.9,27.92,27.84,27.86,14207.5,26.8885,26.9078,26.8307,26.85,14207.5
2016-08-02 13:00:00,27.86,27.86,27.75,27.78,26062.5,26.85,26.85,26.744,26.7729,26062.5
2016-08-02 13:30:00,27.8,27.8,27.61,27.63,54012.5,26.7922,26.7922,26.6091,26.6283,54012.5
2016-08-02 14:00:00,27.66,27.71,27.64,27.66,54085.0,26.6572,26.7054,26.638,26.6572,54085.0
2016-08-02 14:30:00,27.68,27.75,27.68,27.7,45835.0,26.6765,26.744,26.6765,26.6958,45835.0
2016-08-02 15:00:00,27.7,27.74,27.65,27.69,54170.0,26.6958,26.7343,26.6476,26.6862,54170.0
2016-08-02 15:30:00,27.69,27.75,27.64,27.7,183482.5,26.6862,26.744,26.638,26.6958,183482.5
2016-08-03 09:30:00,28.0,28.19,27.93,28.06,277147.5,26.9849,27.168,26.9175,27.0427,277147.5
2016-08-03 10:00:00,28.06,28.06,27.99,28.02,186365.0,27.0427,27.0427,26.9753,27.0042,186365.0
2016-08-03 10:30:00,28.01,28.07,28.0,28.04,155840.0,26.9946,27.0524,26.9849,27.0235,155840.0
2016-08-03 11:00:00,28.05,28.08,28.0,28.06,233032.5,27.0331,27.062,26.9849,27.0427,233032.5
2016-08-03 11:30:00,28.03,28.04,27.88,27.97,50800.0,27.0138,27.0235,26.8693,26.956,50800.0
2016-08-03 12:00:00,27.98,28.0,27.93,27.96,49392.5,26.9656,26.9849,26.9175,26.9464,49392.5
2016-08-03 12:30:00,27.98,28.03,27.97,27.98,21905.0,26.9656,27.0138,26.956,26.9656,21905.0
2016-08-03 13:00:00,27.95,27.97,27.88,27.92,17732.5,26.9367,26.956,26.8693,26.9078,17732.5
2016-08-03 13:30:00,27.92,27.98,27.89,27.92,36357.5,26.9078,26.9656,26.8789,26.9078,36357.5
2016-08-03 14:00:00,27.93,27.95,27.89,27.91,37267.5,26.9175,26.9367,26.8789,26.8982,37267.5
2016-08-03 14:30:00,27.92,27.96,27.92,27.96,30990.0,26.9078,26.9464,26.9078,26.9464,30990.0
2016-08-03 15:00:00,27.96,28.0,27.95,27.98,38455.0,26.9464,26.9849,26.9367,26.9656,38455.0
2016-08-03 15:30:00,27.98,28.02,27.94,27.97,81280.0,26.9656,27.0042,26.9271,26.956,81280.0
2016-08-04 09:30:00,27.87,28.17,27.86,27.89,65362.5,26.8596,27.1488,26.85,26.8789,65362.5
2016-08-04 10:00:00,27.92,27.97,27.84,27.92,11602.5,26.9078,26.956,26.8307,26.9078,11602.5
2016-08-04 10:30:00,27.92,28.05,27.9,28.04,24055.0,26.9078,27.0331,26.8885,27.0235,24055.0
2016-08-04 11:00:00,28.0,28.14,27.98,28.04,197877.5,26.9849,27.1198,26.9656,27.0235,197877.5
2016-08-04 11:30:00,28.04,28.07,27.95,28.01,28645.0,27.0235,27.0524,26.9367,26.9946,28645.0
2016-08-04 12:00:00,28.02,28.1,28.01,28.04,28367.5,27.0042,27.0813,26.9946,27.0235,28367.5
2016-08-04 12:30:00,28.04,28.04,27.96,27.97,17902.5,27.0235,27.0235,26.9464,26.956,17902.5
2016-08-04 13:00:00,27.98,28.02,27.96,28.01,29395.0,26.9656,27.0042,26.9464,26.9946,29395.0
2016-08-04 13:30:00,27.99,28.04,27.98,28.04,6857.5,26.9753,27.0235,26.9656,27.0235,6857.5
2016-08-04 14:00:00,28.03,28.04,27.98,28.0,16527.5,27.0138,27.0235,26.9656,26.9849,16527.5
2016-08-04 14:30:00,27.99,28.07,27.98,28.05,25492.5,26.9753,27.0524,26.9656,27.0331,25492.5
2016-08-04 15:00:00,28.06,28.07,28.02,28.02,37802.5,27.0427,27.0524,27.0042,27.0042,37802.5
2016-08-04 15:30:00,28.06,28.11,28.02,28.09,51457.5,27.0427,27.0909,27.0042,27.0717,51457.5
2016-08-05 09:30:00,28.63,28.66,28.44,28.62,84982.5,27.5921,27.621,27.409,27.5824,84982.5
2016-08-05 10:00:00,28.62,28.62,28.5,28.53,32005.0,27.5824,27.5824,27.4668,27.4957,32005.0
2016-08-05 10:30:00,28.54,28.6,28.52,28.57,34520.0,27.5053,27.5632,27.4861,27.5342,34520.0
2016-08-05 11:00:00,28.56,28.65,28.56,28.58,38507.5,27.5246,27.6113,27.5246,27.5439,38507.5
2016-08-05 11:30:00,28.6,28.64,28.52,28.56,7630.0,27.5632,27.6017,27.4861,27.5246,7630.0
2016-08-05 12:00:00,28.57,28.61,28.56,28.61,4285.0,27.5342,27.5728,27.5246,27.5728,4285.0
2016-08-05 12:30:00,28.58,28.62,28.58,28.61,812.5,27.5439,27.5824,27.5439,27.5728,812.5
2016-08-05 13:00:00,28.58,28.6,28.53,28.53,8047.5,27.5439,27.5632,27.4957,27.4957,8047.5
2016-08-05 13:30:00,28.53,28.54,28.5,28.54,8750.0,27.4957,27.5053,27.4668,27.5053,8750.0
2016-08-05 14:00:00,28.54,28.56,28.5,28.5,15542.5,27.5053,27.5246,27.4668,27.4668,15542.5
2016-08-05 14:30:00,28.5,28.6,28.5,28.59,23142.5,27.4668,27.5632,27.4668,27.5535,23142.5
2016-08-05 15:00:00,28.59,28.61,28.53,28.57,23475.0,27.5535,27.5728,27.4957,27.5342,23475.0
2016-08-05 15:30:00,28.57,28.6,28.52,28.58,59962.5,27.5342,27.5632,27.4861,27.5439,59962.5
2016-08-08 09:30:00,28.49,28.59,28.4,28.47,84912.5,27.4571,27.5535,27.3704,27.4379,84912.5
2016-08-08 10:00:00,28.46,28.56,28.38,28.38,77412.5,27.4282,27.5246,27.3511,27.3511,77412.5
2016-08-08 10:30:00,28.36,28.42,28.2,28.24,81925.0,27.3319,27.3897,27.1777,27.2162,81925.0
2016-08-08 11:00:00,28.25,28.28,28.01,28.07,133297.5,27.2258,27.2548,26.9946,27.0524,133297.5
2016-08-08 11:30:00,28.08,28.1,27.87,27.9,64542.5,27.062,27.0813,26.8596,26.8885,64542.5
2016-08-08 12:00:00,27.9,27.93,27.81,27.84,44860.0,26.8885,26.9175,26.8018,26.8307,44860.0
2016-08-08 12:30:00,27.86,27.94,27.82,27.9,71642.5,26.85,26.9271,26.8114,26.8885,71642.5
2016-08-08 13:00:00,27.9,27.98,27.9,27.96,32710.0,26.8885,26.9656,26.8885,26.9464,32710.0
2016-08-08 13:30:00,27.94,27.99,27.89,27.99,26340.0,26.9271,26.9753,26.8789,26.9753,26340.0
2016-08-08 14:00:00,27.99,27.99,27.91,27.96,32285.0,26.9753,26.9753,26.8982,26.9464,32285.0
2016-08-08 14:30:00,27.98,28.01,27.95,27.98,42110.0,26.9656,26.9946,26.9367,26.9656,42110.0
2016-08-08 15:00:00,27.98,27.99,27.93,27.96,24102.5,26.9656,26.9753,26.9175,26.9464,24102.5
2016-08-08 15:30:00,27.95,28.07,27.95,28.05,98855.0,26.9367,27.0524,26.9367,27.0331,98855.0
2016-08-09 09:30:00,28.4,28.4,28.25,28.38,259925.0,27.3704,27.3704,27.2258,27.3511,259925.0
2016-08-09 10:00:00,28.39,28.5,28.36,28.46,107480.0,27.3608,27.4668,27.3319,27.4282,107480.0
2016-08-09 10:30:00,28.46,28.7,28.42,28.68,130647.5,27.4282,27.6595,27.3897,27.6403,130647.5
2016-08-09 11:00:00,28.66,28.91,28.64,28.78,196520.0,27.621,27.8619,27.6017,27.7366,196520.0
2016-08-09 11:30:00,28.76,28.8,28.56,28.56,73767.5,27.7174,27.7559,27.5246,27.5246,73767.5
2016-08-09 12:00:00,28.56,28.6,28.48,28.48,25385.0,27.5246,27.5632,27.4475,27.4475,25385.0
2016-08-09 12:30:00,28.48,28.51,28.35,28.36,129527.5,27.4475,27.4764,27.3222,27.3319,129527.5
2016-08-09 13:00:00,28.38,28.54,28.3,28.46,167680.0,27.3511,27.5053,27.274,27.4282,167680.0
2016-08-09 13:30:00,28.44,28.48,28.38,28.43,54397.5,27.409,27.4475,27.3511,27.3993,54397.5
2016-08-09 14:00:00,28.42,28.48,28.36,28.44,54850.0,27.3897,27.4475,27.3319,27.409,54850.0
2016-08-09 14:30:00,28.44,28.48,28.41,28.46,64295.0,27.409,27.4475,27.38,27.4282,64295.0
2016-08-09 15:00:00,28.46,28.46,28.42,28.42,73207.5,27.4282,27.4282,27.3897,27.3897,73207.5
2016-08-09 15:30:00,28.42,28.5,28.38,28.48,259192.5,27.3897,27.4668,27.3511,27.4475,259192.5
2016-08-10 09:30:00,28.29,28.39,28.2,28.24,87272.5,27.2644,27.3608,27.1777,27.2162,87272.5
2016-08-10 10:00:00,28.23,28.34,28.21,28.31,78582.5,27.2066,27.3126,27.1873,27.2837,78582.5
2016-08-10 10:30:00,28.31,28.35,28.28,28.33,52965.0,27.2837,27.3222,27.2548,27.3029,52965.0
2016-08-10 11:00:00,28.33,28.36,28.24,28.31,139862.5,27.3029,27.3319,27.2162,27.2837,139862.5
2016-08-10 11:30:00,28.32,28.34,28.26,28.26,21300.0,27.2933,27.3126,27.2355,27.2355,21300.0
2016-08-10 12:00:00,28.24,28.28,28.24,28.26,47017.5,27.2162,27.2548,27.2162,27.2355,47017.5
2016-08-10 12:30:00,28.25,28.27,28.22,28.22,23452.5,27.2258,27.2451,27.1969,27.1969,23452.5
2016-08-10 13:00:00,28.21,28.21,28.14,28.14,18530.0,27.1873,27.1873,27.1198,27.1198,18530.0
2016-08-10 13:30:00,28.14,28.24,28.07,28.15,61372.5,27.1198,27.2162,27.0524,27.1295,61372.5
2016-08-10 14:00:00,28.15,28.18,28.14,28.14,64390.0,27.1295,27.1584,27.1198,27.1198,64390.0
2016-08-10 14:30:00,28.16,28.17,28.12,28.16,52222.5,27.1391,27.1488,27.1006,27.1391,52222.5
2016-08-10 15:00:00,28.15,28.2,28.14,28.2,47370.0,27.1295,27.1777,27.1198,27.1777,47370.0
2016-08-10 15:30:00,28.2,28.25,28.18,28.24,143192.5,27.1777,27.2258,27.1584,27.2162,143192.5
2016-08-11 09:30:00,28.36,28.44,28.22,28.4,448180.0,27.3319,27.409,27.1969,27.3704,448180.0
2016-08-11 10:00:00,28.41,28.44,28.36,28.43,86375.0,27.38,27.409,27.3319,27.3993,86375.0
2016-08-11 10:30:00,28.44,28.6,28.44,28.53,62457.5,27.409,27.5632,27.409,27.4957,62457.5
2016-08-11 11:00:00,28.54,28.59,28.5,28.58,89570.0,27.5053,27.5535,27.4668,27.5439,89570.0
2016-08-11 11:30:00,28.58,28.62,28.52,28.58,55857.5,27.5439,27.5824,27.4861,27.5439,55857.5
2016-08-11 12:00:00,28.6,28.62,28.5,28.57,95632.5,27.5632,27.5824,27.4668,27.5342,95632.5
2016-08-11 12:30:00,28.57,28.58,28.54,28.55,44867.5,27.5342,27.5439,27.5053,27.515,44867.5
2016-08-11 13:00:00,28.54,28.56,28.41,28.41,75072.5,27.5053,27.5246,27.38,27.38,75072.5
2016-08-11 13:30:00,28.44,28.44,28.34,28.4,67460.0,27.409,27.409,27.3126,27.3704,67460.0
2016-08-11 14:00:00,28.4,28.44,28.38,28.41,61617.5,27.3704,27.409,27.3511,27.38,61617.5
2016-08-11 14:30:00,28.42,28.46,28.4,28.42,85332.5,27.3897,27.4282,27.3704,27.3897,85332.5
2016-08-11 15:00:00,28.42,28.46,28.41,28.42,37592.5,27.3897,27.4282,27.38,27.3897,37592.5
2016-08-11 15:30:00,28.42,28.45,28.39,28.4,128230.0,27.3897,27.4186,27.3608,27.3704,128230.0
2016-08-12 09:30:00,28.89,29.11,28.81,29.03,144430.0,27.8426,28.0547,27.7655,27.9776,144430.0
2016-08-12 10:00:00,29.03,29.14,28.97,28.97,54225.0,27.9776,28.0836,27.9197,27.9197,54225.0
2016-08-12 10:30:00,28.97,29.02,28.93,28.99,83985.0,27.9197,27.9679,27.8812,27.939,83985.0
2016-08-12 11:00:00,28.99,29.1,28.97,29.08,145497.5,27.939,28.045,27.9197,28.0258,145497.5
2016-08-12 11:30:00,29.08,29.08,29.0,29.03,37075.0,28.0258,28.0258,27.9487,27.9776,37075.0
2016-08-12 12:00:00,29.05,29.08,28.98,29.01,12080.0,27.9968,28.0258,27.9294,27.9583,12080.0
2016-08-12 12:30:00,29.02,29.02,28.96,28.97,13562.5,27.9679,27.9679,27.9101,27.9197,13562.5
2016-08-12 13:00:00,28.97,28.97,28.9,28.94,10840.0,27.9197,27.9197,27.8523,27.8908,10840.0
2016-08-12 13:30:00,28.93,28.95,28.92,28.95,14525.0,27.8812,27.9005,27.8716,27.9005,14525.0
2016-08-12 14:00:00,28.95,28.98,28.93,28.98,23057.5,27.9005,27.9294,27.8812,27.9294,23057.5
2016-08-12 14:30:00,28.95,29.0,28.94,29.0,20165.0,27.9005,27.9487,27.8908,27.9487,20165.0
2016-08-12 15:00:00,28.99,29.01,28.95,28.98,26675.0,27.939,27.9583,27.9005,27.9294,26675.0
2016-08-12 15:30:00,28.98,29.04,28.96,29.02,107057.5,27.9294,27.9872,27.9101,27.9679,107057.5
2016-08-15 09:30:00,29.02,29.11,29.0,29.02,50670.0,27.9679,28.0547,27.9487,27.9679,50670.0
2016-08-15 10:00:00,29.01,29.05,28.87,28.88,562685.0,27.9583,27.9968,27.8234,27.833,562685.0
2016-08-15 10:30:00,28.88,29.01,28.88,28.97,87880.0,27.833,27.9583,27.833,27.9197,87880.0
2016-08-15 11:00:00,28.96,29.0,28.87,28.9,41757.5,27.9101,27.9487,27.8234,27.8523,41757.5
2016-08-15 11:30:00,28.9,28.92,28.8,28.81,85455.0,27.8523,27.8716,27.7559,27.7655,85455.0
2016-08-15 12:00:00,28.82,28.92,28.8,28.88,21252.5,27.7752,27.8716,27.7559,27.833,21252.5
2016-08-15 12:30:00,28.89,29.01,28.89,28.97,82165.0,27.8426,27.9583,27.8426,27.9197,82165.0
2016-08-15 13:00:00,28.94,28.96,28.85,28.86,63750.0,27.8908,27.9101,27.8041,27.8137,63750.0
2016-08-15 13:30:00,28.86,28.88,28.84,28.86,31720.0,27.8137,27.833,27.7945,27.8137,31720.0
2016-08-15 14:00:00,28.84,28.86,28.83,28.83,23147.5,27.7945,27.8137,27.7848,27.7848,23147.5
2016-08-15 14:30:00,28.83,28.87,28.82,28.87,9385.0,27.7848,27.8234,27.7752,27.8234,9385.0
2016-08-15 15:00:00,28.85,28.86,28.84,28.84,10575.0,27.8041,27.8137,27.7945,27.7945,10575.0
2016-08-15 15:30:00,28.84,28.92,28.84,28.88,114117.5,27.7945,27.8716,27.7945,27.833,114117.5
2016-08-16 09:30:00,28.73,28.73,28.46,28.52,57147.5,27.6884,27.6884,27.4282,27.4861,57147.5
2016-08-16 10:00:00,28.52,28.68,28.51,28.58,22232.5,27.4861,27.6403,27.4764,27.5439,22232.5
2016-08-16 10:30:00,28.58,28.62,28.56,28.56,86250.0,27.5439,27.5824,27.5246,27.5246,86250.0
2016-08-16 11:00:00,28.56,28.68,28.54,28.63,60865.0,27.5246,27.6403,27.5053,27.5921,60865.0
2016-08-16 11:30:00,28.64,28.68,28.62,28.64,10985.0,27.6017,27.6403,27.5824,27.6017,10985.0
2016-08-16 12:00:00,28.65,28.68,28.58,28.58,26505.0,27.6113,27.6403,27.5439,27.5439,26505.0
2016-08-16 12:30:00,28.58,28.58,28.52,28.54,16285.0,27.5439,27.5439,27.4861,27.5053,16285.0
2016-08-16 13:00:00,28.55,28.56,28.42,28.46,46240.0,27.515,27.5246,27.3897,27.4282,46240.0
2016-08-16 13:30:00,28.48,28.49,28.46,28.48,106330.0,27.4475,27.4571,27.4282,27.4475,106330.0
2016-08-16 14:00:00,28.49,28.51,28.46,28.49,374770.0,27.4571,27.4764,27.4282,27.4571,374770.0
2016-08-16 14:30:00,28.49,28.5,28.46,28.5,32230.0,27.4571,27.4668,27.4282,27.4668,32230.0
2016-08-16 15:00:00,28.51,28.51,28.46,28.46,48137.5,27.4764,27.4764,27.4282,27.4282,48137.5
2016-08-16 15:30:00,28.48,28.5,28.36,28.39,131007.5,27.4475,27.4668,27.3319,27.3608,131007.5
2016-08-17 09:30:00,28.46,28.58,28.42,28.51,73962.5,27.4282,27.5439,27.3897,27.4764,73962.5
2016-08-17 10:00:00,28.52,28.54,28.47,28.5,29805.0,27.4861,27.5053,27.4379,27.4668,29805.0
2016-08-17 10:30:00,28.5,28.7,28.47,28.69,194805.0,27.4668,27.6595,27.4379,27.6499,194805.0
2016-08-17 11:00:00,28.7,28.73,28.58,28.58,126340.0,27.6595,27.6884,27.5439,27.5439,126340.0
2016-08-17 11:30:00,28.58,28.58,28.53,28.56,26547.5,27.5439,27.5439,27.4957,27.5246,26547.5
2016-08-17 12:00:00,28.56,28.58,28.53,28.55,14845.0,27.5246,27.5439,27.4957,27.515,14845.0
2016-08-17 12:30:00,28.55,28.57,28.52,28.54,26287.5,27.515,27.5342,27.4861,27.5053,26287.5
2016-08-17 13:00:00,28.54,28.58,28.5,28.58,57885.0,27.5053,27.5439,27.4668,27.5439,57885.0
2016-08-17 13:30:00,28.58,28.7,28.58,28.64,11005.0,27.5439,27.6595,27.5439,27.6017,11005.0
2016-08-17 14:00:00,28.63,28.76,28.57,28.7,19517.5,27.5921,27.7174,27.5342,27.6595,19517.5
2016-08-17 14:30:00,28.67,28.73,28.66,28.69,15240.0,27.6306,27.6884,27.621,27.6499,15240.0
2016-08-17 15:00:00,28.7,28.73,28.65,28.72,42125.0,27.6595,27.6884,27.6113,27.6788,42125.0
2016-08-17 15:30:00,28.72,28.78,28.72,28.77,57430.0,27.6788,27.7366,27.6788,27.727,57430.0
2016-08-18 09:30:00,28.74,28.88,28.69,28.88,106857.5,27.6981,27.833,27.6499,27.833,106857.5
2016-08-18 10:00:00,28.88,28.89,28.78,28.78,21577.5,27.833,27.8426,27.7366,27.7366,21577.5
2016-08-18 10:30:00,28.77,28.87,28.75,28.87,17540.0,27.727,27.8234,27.7077,27.8234,17540.0
2016-08-18 11:00:00,28.87,29.02,28.86,29.0,42062.5,27.8234,27.9679,27.8137,27.9487,42062.5
2016-08-18 11:30:00,29.0,29.0,28.87,28.88,17037.5,27.9487,27.9487,27.8234,27.833,17037.5
2016-08-18 12:00:00,28.88,28.91,28.86,28.9,39000.0,27.833,27.8619,27.8137,27.8523,39000.0
2016-08-18 12:30:00,28.88,28.91,28.85,28.89,47840.0,27.833,27.8619,27.8041,27.8426,47840.0
2016-08-18 13:00:00,28.88,28.89,28.8,28.8,16900.0,27.833,27.8426,27.7559,27.7559,16900.0
2016-08-18 13:30:00,28.8,28.84,28.79,28.82,75010.0,27.7559,27.7945,27.7463,27.7752,75010.0
2016-08-18 14:00:00,28.81,28.86,28.81,28.85,73610.0,27.7655,27.8137,27.7655,27.8041,73610.0
2016-08-18 14:30:00,28.84,28.88,28.83,28.85,20047.5,27.7945,27.833,27.7848,27.8041,20047.5
2016-08-18 15:00:00,28.85,28.85,28.78,28.78,23580.0,27.8041,27.8041,27.7366,27.7366,23580.0
2016-08-18 15:30:00,28.78,28.83,28.77,28.83,81665.0,27.7366,27.7848,27.727,27.7848,81665.0
2016-08-19 09:30:00,28.77,28.77,28.58,28.64,181477.5,27.727,27.727,27.5439,27.6017,181477.5
2016-08-19 10:00:00,28.65,28.92,28.64,28.91,59472.5,27.6113,27.8716,27.6017,27.8619,59472.5
2016-08-19 10:30:00,28.92,29.04,28.92,28.97,128205.0,27.8716,27.9872,27.8716,27.9197,128205.0
2016-08-19 11:00:00,28.98,29.01,28.96,29.0,46985.0,27.9294,27.9583,27.9101,27.9487,46985.0
2016-08-19 11:30:00,29.02,29.03,28.98,29.01,18475.0,27.9679,27.9776,27.9294,27.9583,18475.0
2016-08-19 12:00:00,29.01,29.04,29.0,29.0,26050.0,27.9583,27.9872,27.9487,27.9487,26050.0
2016-08-19 12:30:00,29.03,29.05,28.96,28.98,20375.0,27.9776,27.9968,27.9101,27.9294,20375.0
2016-08-19 13:00:00,28.97,28.98,28.93,28.93,5097.5,27.9197,27.9294,27.8812,27.8812,5097.5
2016-08-19 13:30:00,28.95,29.0,28.94,29.0,20030.0,27.9005,27.9487,27.8908,27.9487,20030.0
2016-08-19 14:00:00,29.0,29.0,28.92,28.92,31157.5,27.9487,27.9487,27.8716,27.8716,31157.5
2016-08-19 14:30:00,28.93,28.93,28.82,28.82,35225.0,27.8812,27.8812,27.7752,27.7752,35225.0
2016-08-19 15:00:00,28.82,28.88,28.79,28.84,29122.5,27.7752,27.833,27.7463,27.7945,29122.5
2016-08-19 15:30:00,28.83,28.86,28.77,28.83,79145.0,27.7848,27.8137,27.727,27.7848,79145.0
2016-08-22 09:30:00,29.03,29.03,28.78,28.8,145737.5,27.9776,27.9776,27.7366,27.7559,145737.5
2016-08-22 10:00:00,28.8,28.98,28.76,28.98,62635.0,27.7559,27.9294,27.7174,27.9294,62635.0
2016-08-22 10:30:00,28.97,29.08,28.94,29.06,64180.0,27.9197,28.0258,27.8908,28.0065,64180.0
2016-08-22 11:00:00,29.06,29.14,29.06,29.12,83927.5,28.0065,28.0836,28.0065,28.0643,83927.5
2016-08-22 11:30:00,29.12,29.23,29.07,29.16,65905.0,28.0643,28.1703,28.0161,28.1029,65905.0
2016-08-22 12:00:00,29.13,29.13,29.02,29.11,19230.0,28.0739,28.0739,27.9679,28.0547,19230.0
2016-08-22 12:30:00,29.1,29.14,29.06,29.12,20772.5,28.045,28.0836,28.0065,28.0643,20772.5
2016-08-22 13:00:00,29.14,29.2,29.11,29.16,37605.0,28.0836,28.1414,28.0547,28.1029,37605.0
2016-08-22 13:30:00,29.16,29.19,29.12,29.19,76587.5,28.1029,28.1318,28.0643,28.1318,76587.5
2016-08-22 14:00:00,29.18,29.19,29.06,29.08,42575.0,28.1221,28.1318,28.0065,28.0258,42575.0
2016-08-22 14:30:00,29.1,29.23,29.08,29.21,175540.0,28.045,28.1703,28.0258,28.151,175540.0
2016-08-22 15:00:00,29.2,29.22,29.1,29.1,88090.0,28.1414,28.1607,28.045,28.045,88090.0
2016-08-22 15:30:00,29.1,29.15,29.03,29.07,94987.5,28.045,28.0932,27.9776,28.0161,94987.5
2016-08-23 09:30:00,29.24,29.26,29.12,29.18,91015.0,28.18,28.1992,28.0643,28.1221,91015.0
2016-08-23 10:00:00,29.2,29.22,29.09,29.09,14875.0,28.1414,28.1607,28.0354,28.0354,14875.0
2016-08-23 10:30:00,29.11,29.11,29.01,29.04,24040.0,28.0547,28.0547,27.9583,27.9872,24040.0
2016-08-23 11:00:00,29.04,29.07,29.03,29.04,23987.5,27.9872,28.0161,27.9776,27.9872,23987.5
2016-08-23 11:30:00,29.03,29.05,28.92,28.95,13345.0,27.9776,27.9968,27.8716,27.9005,13345.0
2016-08-23 12:00:00,28.93,28.98,28.93,28.98,17900.0,27.8812,27.9294,27.8812,27.9294,17900.0
2016-08-23 12:30:00,28.96,28.98,28.91,28.94,22575.0,27.9101,27.9294,27.8619,27.8908,22575.0
2016-08-23 13:00:00,28.94,29.09,28.94,29.05,76730.0,27.8908,28.0354,27.8908,27.9968,76730.0
2016-08-23 13:30:00,29.07,29.09,28.98,28.99,30590.0,28.0161,28.0354,27.9294,27.939,30590.0
2016-08-23 14:00:00,28.99,28.99,28.97,28.99,10215.0,27.939,27.939,27.9197,27.939,10215.0
2016-08-23 14:30:00,29.0,29.03,28.99,29.03,6107.5,27.9487,27.9776,27.939,27.9776,6107.5
2016-08-23 15:00:00,29.03,29.05,29.02,29.04,8775.0,27.9776,27.9968,27.9679,27.9872,8775.0
2016-08-23 15:30:00,29.04,29.06,28.95,28.96,119160.0,27.9872,28.0065,27.9005,27.9101,119160.0
2016-08-24 09:30:00,28.96,29.04,28.82,29.02,36517.5,27.9101,27.9872,27.7752,27.9679,36517.5
2016-08-24 10:00:00,29.0,29.03,28.88,28.94,75017.5,27.9487,27.9776,27.833,27.8908,75017.5
2016-08-24 10:30:00,28.95,29.04,28.91,29.0,27542.5,27.9005,27.9872,27.8619,27.9487,27542.5
2016-08-24 11:00:00,28.98,29.05,28.92,29.02,25017.5,27.9294,27.9968,27.8716,27.9679,25017.5
2016-08-24 11:30:00,28.98,28.99,28.91,28.99,40062.5,27.9294,27.939,27.8619,27.939,40062.5
2016-08-24 12:00:00,28.98,29.03,28.97,28.99,10250.0,27.9294,27.9776,27.9197,27.939,10250.0
2016-08-24 12:30:00,28.99,29.02,28.98,28.98,10525.0,27.939,27.9679,27.9294,27.9294,10525.0
2016-08-24 13:00:00,28.99,29.01,28.98,29.0,14860.0,27.939,27.9583,27.9294,27.9487,14860.0
2016-08-24 13:30:00,29.01,29.01,28.93,28.94,18350.0,27.9583,27.9583,27.8812,27.8908,18350.0
2016-08-24 14:00:00,28.92,28.94,28.86,28.88,24520.0,27.8716,27.8908,27.8137,27.833,24520.0
2016-08-24 14:30:00,28.88,28.91,28.85,28.9,38937.5,27.833,27.8619,27.8041,27.8523,38937.5
2016-08-24 15:00:00,28.9,28.94,28.86,28.88,45205.0,27.8523,27.8908,27.8137,27.833,45205.0
2016-08-24 15:30:00,28.88,28.96,28.87,28.96,69580.0,27.833,27.9101,27.8234,27.9101,69580.0
2016-08-25 09:30:00,28.8,28.81,28.61,28.76,114350.0,27.7559,27.7655,27.5728,27.7174,114350.0
2016-08-25 10:00:00,28.72,28.88,28.71,28.88,32592.5,27.6788,27.833,27.6692,27.833,32592.5
2016-08-25 10:30:00,28.87,29.06,28.87,29.06,58157.5,27.8234,28.0065,27.8234,28.0065,58157.5
2016-08-25 11:00:00,29.05,29.06,28.89,28.93,35727.5,27.9968,28.0065,27.8426,27.8812,35727.5
2016-08-25 11:30:00,28.98,29.03,28.96,29.03,14440.0,27.9294,27.9776,27.9101,27.9776,14440.0
2016-08-25 12:00:00,29.01,29.02,28.93,28.96,17617.5,27.9583,27.9679,27.8812,27.9101,17617.5
2016-08-25 12:30:00,28.97,29.04,28.97,29.0,10887.5,27.9197,27.9872,27.9197,27.9487,10887.5
2016-08-25 13:00:00,29.02,29.04,28.96,29.01,10125.0,27.9679,27.9872,27.9101,27.9583,10125.0
2016-08-25 13:30:00,29.04,29.11,29.0,29.1,45662.5,27.9872,28.0547,27.9487,28.045,45662.5
2016-08-25 14:00:00,29.09,29.12,29.08,29.1,51982.5,28.0354,28.0643,28.0258,28.045,51982.5
2016-08-25 14:30:00,29.1,29.1,29.07,29.09,76180.0,28.045,28.045,28.0161,28.0354,76180.0
2016-08-25 15:00:00,29.1,29.1,29.05,29.09,62080.0,28.045,28.045,27.9968,28.0354,62080.0
2016-08-25 15:30:00,29.08,29.24,29.08,29.2,227382.5,28.0258,28.18,28.0258,28.1414,227382.5
2016-08-26 09:30:00,28.7,29.09,28.6,29.05,64837.5,27.6595,28.0354,27.5632,27.9968,64837.5
2016-08-26 10:00:00,29.02,29.27,29.0,29.16,118492.5,27.9679,28.2089,27.9487,28.1029,118492.5
2016-08-26 10:30:00,29.18,29.2,29.05,29.11,27625.0,28.1221,28.1414,27.9968,28.0547,27625.0
2016-08-26 11:00:00,29.1,29.19,28.96,29.18,69650.0,28.045,28.1318,27.9101,28.1221,69650.0
2016-08-26 11:30:00,29.16,29.2,29.02,29.07,35350.0,28.1029,28.1414,27.9679,28.0161,35350.0
2016-08-26 12:00:00,29.08,29.08,28.92,28.98,35565.0,28.0258,28.0258,27.8716,27.9294,35565.0
2016-08-26 12:30:00,28.99,29.06,28.98,28.98,12810.0,27.939,28.0065,27.9294,27.9294,12810.0
2016-08-26 13:00:00,28.98,29.04,28.94,28.97,55402.5,27.9294,27.9872,27.8908,27.9197,55402.5
2016-08-26 13:30:00,28.98,28.99,28.87,28.9,35500.0,27.9294,27.939,27.8234,27.8523,35500.0
2016-08-26 14:00:00,28.9,28.97,28.84,28.88,60257.5,27.8523,27.9197,27.7945,27.833,60257.5
2016-08-26 14:30:00,28.88,28.89,28.84,28.88,34000.0,27.833,27.8426,27.7945,27.833,34000.0
2016-08-26 15:00:00,28.88,29.01,28.87,29.0,59557.5,27.833,27.9583,27.8234,27.9487,59557.5
2016-08-26 15:30:00,29.01,29.12,28.96,29.1,168897.5,27.9583,28.0643,27.9101,28.045,168897.5
2016-08-29 09:30:00,29.03,29.3,28.88,29.1,37697.5,27.9776,28.2378,27.833,28.045,37697.5
2016-08-29 10:00:00,29.1,29.15,29.0,29.02,20765.0,28.045,28.0932,27.9487,27.9679,20765.0
2016-08-29 10:30:00,29.01,29.01,28.91,28.92,21070.0,27.9583,27.9583,27.8619,27.8716,21070.0
2016-08-29 11:00:00,28.91,28.94,28.88,28.91,19392.5,27.8619,27.8908,27.833,27.8619,19392.5
2016-08-29 11:30:00,28.92,28.92,28.88,28.92,13887.5,27.8716,27.8716,27.833,27.8716,13887.5
2016-08-29 12:00:00,28.92,28.99,28.9,28.99,10160.0,27.8716,27.939,27.8523,27.939,10160.0
2016-08-29 12:30:00,28.99,29.04,28.97,29.01,22320.0,27.939,27.9872,27.9197,27.9583,22320.0
2016-08-29 13:00:00,29.02,29.1,29.02,29.06,13625.0,27.9679,28.045,27.9679,28.0065,13625.0
2016-08-29 13:30:00,29.03,29.06,28.97,28.99,10412.5,27.9776,28.0065,27.9197,27.939,10412.5
2016-08-29 14:00:00,29.0,29.0,28.96,28.96,11162.5,27.9487,27.9487,27.9101,27.9101,11162.5
2016-08-29 14:30:00,28.96,28.98,28.96,28.98,4870.0,27.9101,27.9294,27.9101,27.9294,4870.0
2016-08-29 15:00:00,28.98,29.06,28.95,28.98,48515.0,27.9294,28.0065,27.9005,27.9294,48515.0
2016-08-29 15:30:00,28.98,29.01,28.9,28.94,64055.0,27.9294,27.9583,27.8523,27.8908,64055.0
2016-08-30 09:30:00,29.07,29.38,29.07,29.38,61462.5,28.0161,28.3149,28.0161,28.3149,61462.5
2016-08-30 10:00:00,29.36,29.6,29.24,29.45,219835.0,28.2956,28.5269,28.18,28.3823,219835.0
2016-08-30 10:30:00,29.42,29.5,29.4,29.44,45652.5,28.3534,28.4305,28.3342,28.3727,45652.5
2016-08-30 11:00:00,29.41,29.44,29.39,29.44,19727.5,28.3438,28.3727,28.3245,28.3727,19727.5
2016-08-30 11:30:00,29.43,29.64,29.43,29.56,136597.5,28.3631,28.5655,28.3631,28.4884,136597.5
2016-08-30 12:00:00,29.57,29.61,29.54,29.58,10405.0,28.498,28.5365,28.4691,28.5076,10405.0
2016-08-30 12:30:00,29.57,29.57,29.48,29.5,8305.0,28.498,28.498,28.4113,28.4305,8305.0
2016-08-30 13:00:00,29.52,29.52,29.44,29.44,9307.5,28.4498,28.4498,28.3727,28.3727,9307.5
2016-08-30 13:30:00,29.44,29.53,29.42,29.5,79702.5,28.3727,28.4594,28.3534,28.4305,79702.5
2016-08-30 14:00:00,29.46,29.48,29.4,29.42,12630.0,28.392,28.4113,28.3342,28.3534,12630.0
2016-08-30 14:30:00,29.42,29.47,29.4,29.42,75067.5,28.3534,28.4016,28.3342,28.3534,75067.5
2016-08-30 15:00:00,29.43,29.45,29.41,29.42,19117.5,28.3631,28.3823,28.3438,28.3534,19117.5
2016-08-30 15:30:00,29.42,29.46,29.4,29.43,90255.0,28.3534,28.392,28.3342,28.3631,90255.0
2016-08-31 09:30:00,29.0,29.25,28.98,29.23,83450.0,27.9487,28.1896,27.9294,28.1703,83450.0
2016-08-31 10:00:00,29.22,29.25,29.01,29.11,50042.5,28.1607,28.1896,27.9583,28.0547,50042.5
2016-08-31 10:30:00,29.1,29.1,28.97,29.0,40302.5,28.045,28.045,27.9197,27.9487,40302.5
2016-08-31 11:00:00,29.0,29.04,28.94,29.04,57702.5,27.9487,27.9872,27.8908,27.9872,57702.5
2016-08-31 11:30:00,29.06,29.08,28.98,29.02,33902.5,28.0065,28.0258,27.9294,27.9679,33902.5
2016-08-31 12:00:00,29.0,29.06,28.98,29.03,35977.5,27.9487,28.0065,27.9294,27.9776,35977.5
2016-08-31 12:30:00,29.01,29.1,28.98,29.04,40000.0,27.9583,28.045,27.9294,27.9872,40000.0
2016-08-31 13:00:00,29.04,29.04,28.97,29.0,26577.5,27.9872,27.9872,27.9197,27.9487,26577.5
2016-08-31 13:30:00,29.01,29.04,28.99,29.02,20992.5,27.9583,27.9872,27.939,27.9679,20992.5
2016-08-31 14:00:00,29.02,29.08,28.99,29.02,36832.5,27.9679,28.0258,27.939,27.9679,36832.5
2016-08-31 14:30:00,29.02,29.06,29.0,29.0,48960.0,27.9679,28.0065,27.9487,27.9487,48960.0
2016-08-31 15:00:00,29.0,29.05,29.0,29.03,33517.5,27.9487,27.9968,27.9487,27.9776,33517.5
2016-08-31 15:30:00,29.03,29.12,29.0,29.03,117980.0,27.9776,28.0643,27.9487,27.9776,117980.0
2016-09-01 09:30:00,29.44,29.49,29.29,29.48,81037.5,28.3727,28.4209,28.2281,28.4113,81037.5
2016-09-01 10:00:00,29.47,29.5,29.4,29.4,50737.5,28.4016,28.4305,28.3342,28.3342,50737.5
2016-09-01 10:30:00,29.41,29.44,29.34,29.44,54777.5,28.3438,28.3727,28.2763,28.3727,54777.5
2016-09-01 11:00:00,29.44,29.58,29.43,29.54,72212.5,28.3727,28.5076,28.3631,28.4691,72212.5
2016-09-01 11:30:00,29.56,29.72,29.5,29.54,183275.0,28.4884,28.6426,28.4305,28.4691,183275.0
2016-09-01 12:00:00,29.56,29.61,29.54,29.6,28630.0,28.4884,28.5365,28.4691,28.5269,28630.0
2016-09-01 12:30:00,29.62,29.64,29.54,29.6,27772.5,28.5462,28.5655,28.4691,28.5269,27772.5
2016-09-01 13:00:00,29.61,29.65,29.58,29.63,39000.0,28.5365,28.5751,28.5076,28.5558,39000.0
2016-09-01 13:30:00,29.62,29.65,29.58,29.58,19647.5,28.5462,28.5751,28.5076,28.5076,19647.5
2016-09-01 14:00:00,29.58,29.64,29.58,29.63,31302.5,28.5076,28.5655,28.5076,28.5558,31302.5
2016-09-01 14:30:00,29.62,29.63,29.58,29.61,47572.5,28.5462,28.5558,28.5076,28.5365,47572.5
2016-09-01 15:00:00,29.62,29.62,29.59,29.6,42990.0,28.5462,28.5462,28.5173,28.5269,42990.0
2016-09-01 15:30:00,29.6,29.71,29.59,29.71,86607.5,28.5269,28.6329,28.5173,28.6329,86607.5
2016-09-02 09:30:00,29.97,30.0,29.82,29.91,141797.5,28.8835,28.9124,28.7389,28.8257,141797.5
2016-09-02 10:00:00,29.9,29.98,29.88,29.94,78460.0,28.816,28.8931,28.7968,28.8546,78460.0
2016-09-02 10:30:00,29.94,30.0,29.9,29.99,45892.5,28.8546,28.9124,28.816,28.9028,45892.5
2016-09-02 11:00:00,30.0,30.14,29.98,30.1,71500.0,28.9124,29.0473,28.8931,29.0088,71500.0
2016-09-02 11:30:00,30.04,30.08,30.0,30.0,35217.5,28.951,28.9895,28.9124,28.9124,35217.5
2016-09-02 12:00:00,30.0,30.0,29.88,29.88,29622.5,28.9124,28.9124,28.7968,28.7968,29622.5
2016-09-02 12:30:00,29.91,30.01,29.91,30.0,32805.0,28.8257,28.922,28.8257,28.9124,32805.0
2016-09-02 13:00:00,29.98,30.03,29.97,30.02,21472.5,28.8931,28.9413,28.8835,28.9317,21472.5
2016-09-02 13:30:00,30.02,30.02,29.97,29.97,12840.0,28.9317,28.9317,28.8835,28.8835,12840.0
2016-09-02 14:00:00,29.97,30.0,29.93,29.97,60232.5,28.8835,28.9124,28.8449,28.8835,60232.5
2016-09-02 14:30:00,29.97,30.1,29.97,30.08,63885.0,28.8835,29.0088,28.8835,28.9895,63885.0
2016-09-02 15:00:00,30.08,30.1,30.0,30.01,29375.0,28.9895,29.0088,28.9124,28.922,29375.0
2016-09-02 15:30:00,30.01,30.02,29.92,30.0,124657.5,28.922,28.9317,28.8353,28.9124,124657.5
2016-09-06 09:30:00,30.43,30.48,30.2,30.3,130075.0,29.3268,29.375,29.1052,29.2015,130075.0
2016-09-06 10:00:00,30.29,30.4,30.27,30.34,86612.5,29.1919,29.2979,29.1726,29.2401,86612.5
2016-09-06 10:30:00,30.37,30.46,30.37,30.44,33860.0,29.269,29.3557,29.269,29.3365,33860.0
2016-09-06 11:00:00,30.42,30.5,30.41,30.46,30882.5,29.3172,29.3943,29.3075,29.3557,30882.5
2016-09-06 11:30:00,30.47,30.52,30.45,30.5,82497.5,29.3654,29.4136,29.3461,29.3943,82497.5
2016-09-06 12:00:00,30.5,30.52,30.47,30.48,31000.0,29.3943,29.4136,29.3654,29.375,31000.0
2016-09-06 12:30:00,30.49,30.52,30.46,30.48,32100.0,29.3846,29.4136,29.3557,29.375,32100.0
2016-09-06 13:00:00,30.49,30.52,30.39,30.39,26677.5,29.3846,29.4136,29.2883,29.2883,26677.5
2016-09-06 13:30:00,30.38,30.42,30.34,30.34,30682.5,29.2786,29.3172,29.2401,29.2401,30682.5
2016-09-06 14:00:00,30.35,30.39,30.35,30.38,29715.0,29.2497,29.2883,29.2497,29.2786,29715.0
2016-09-06 14:30:00,30.36,30.42,30.33,30.42,53017.5,29.2594,29.3172,29.2304,29.3172,53017.5
2016-09-06 15:00:00,30.42,30.47,30.38,30.43,24670.0,29.3172,29.3654,29.2786,29.3268,24670.0
2016-09-06 15:30:00,30.44,30.48,30.41,30.48,69630.0,29.3365,29.375,29.3075,29.375,69630.0
2016-09-07 09:30:00,30.35,30.66,30.35,30.6,152617.5,29.2497,29.5485,29.2497,29.4907,152617.5
2016-09-07 10:00:00,30.58,30.61,30.46,30.59,82790.0,29.4714,29.5003,29.3557,29.481,82790.0
2016-09-07 10:30:00,30.56,30.68,30.54,30.64,314547.5,29.4521,29.5678,29.4328,29.5292,314547.5
2016-09-07 11:00:00,30.64,30.77,30.62,30.77,52232.5,29.5292,29.6545,29.5099,29.6545,52232.5
2016-09-07 11:30:00,30.78,30.78,30.62,30.65,24575.0,29.6641,29.6641,29.5099,29.5388,24575.0
2016-09-07 12:00:00,30.63,30.68,30.55,30.56,28135.0,29.5196,29.5678,29.4425,29.4521,28135.0
2016-09-07 12:30:00,30.55,30.62,30.52,30.56,30485.0,29.4425,29.5099,29.4136,29.4521,30485.0
2016-09-07 13:00:00,30.56,30.59,30.54,30.55,27440.0,29.4521,29.481,29.4328,29.4425,27440.0
2016-09-07 13:30:00,30.57,30.6,30.53,30.58,21840.0,29.4617,29.4907,29.4232,29.4714,21840.0
2016-09-07 14:00:00,30.59,30.61,30.52,30.53,22312.5,29.481,29.5003,29.4136,29.4232,22312.5
2016-09-07 14:30:00,30.53,30.62,30.53,30.58,34382.5,29.4232,29.5099,29.4232,29.4714,34382.5
2016-09-07 15:00:00,30.57,30.58,30.52,30.52,14427.5,29.4617,29.4714,29.4136,29.4136,14427.5
2016-09-07 15:30:00,30.51,30.56,30.46,30.52,95357.5,29.4039,29.4521,29.3557,29.4136,95357.5
2016-09-08 09:30:00,31.72,31.79,31.5,31.64,286292.5,30.5701,30.6375,30.358,30.493,286292.5
2016-09-08 10:00:00,31.63,31.68,31.55,31.67,132777.5,30.4833,30.5315,30.4062,30.5219,132777.5
2016-09-08 10:30:00,31.66,31.72,31.59,31.65,82330.0,30.5122,30.5701,30.4448,30.5026,82330.0
2016-09-08 11:00:00,31.66,31.87,31.61,31.86,138895.0,30.5122,30.7146,30.464,30.705,138895.0
2016-09-08 11:30:00,31.86,31.86,31.76,31.8,72775.0,30.705,30.705,30.6086,30.6472,72775.0
2016-09-08 12:00:00,31.8,31.88,31.77,31.78,47050.0,30.6472,30.7243,30.6182,30.6279,47050.0
2016-09-08 12:30:00,31.77,31.8,31.77,31.78,57542.5,30.6182,30.6472,30.6182,30.6279,57542.5
2016-09-08 13:00:00,31.78,31.81,31.75,31.76,63202.5,30.6279,30.6568,30.599,30.6086,63202.5
2016-09-08 13:30:00,31.76,31.78,31.73,31.74,47457.5,30.6086,30.6279,30.5797,30.5893,47457.5
2016-09-08 14:00:00,31.73,31.76,31.65,31.74,28117.5,30.5797,30.6086,30.5026,30.5893,28117.5
2016-09-08 14:30:00,31.78,31.78,31.7,31.73,32172.5,30.6279,30.6279,30.5508,30.5797,32172.5
2016-09-08 15:00:00,31.73,31.74,31.66,31.7,44185.0,30.5797,30.5893,30.5122,30.5508,44185.0
2016-09-08 15:30:00,31.7,31.81,31.69,31.8,172395.0,30.5508,30.6568,30.5411,30.6472,172395.0
2016-09-09 09:30:00,31.92,31.96,31.8,31.82,141610.0,30.7628,30.8014,30.6472,30.6664,141610.0
2016-09-09 10:00:00,31.84,31.98,31.73,31.94,62440.0,30.6857,30.8206,30.5797,30.7821,62440.0
2016-09-09 10:30:00,31.92,32.06,31.82,32.05,136810.0,30.7628,30.8977,30.6664,30.8881,136810.0
2016-09-09 11:00:00,32.03,32.08,31.97,32.0,71625.0,30.8688,30.917,30.811,30.8399,71625.0
2016-09-09 11:30:00,31.97,31.97,31.61,31.61,61075.0,30.811,30.811,30.464,30.464,61075.0
2016-09-09 12:00:00,31.62,31.67,31.54,31.6,57097.5,30.4737,30.5219,30.3966,30.4544,57097.5
2016-09-09 12:30:00,31.58,31.6,31.46,31.52,29730.0,30.4351,30.4544,30.3195,30.3773,29730.0
2016-09-09 13:00:00,31.48,31.52,31.46,31.46,40700.0,30.3388,30.3773,30.3195,30.3195,40700.0
2016-09-09 13:30:00,31.48,31.52,31.44,31.48,46550.0,30.3388,30.3773,30.3002,30.3388,46550.0
2016-09-09 14:00:00,31.46,31.5,31.45,31.46,30605.0,30.3195,30.358,30.3098,30.3195,30605.0
2016-09-09 14:30:00,31.49,31.57,31.45,31.55,54320.0,30.3484,30.4255,30.3098,30.4062,54320.0
2016-09-09 15:00:00,31.55,31.62,31.5,31.58,54007.5,30.4062,30.4737,30.358,30.4351,54007.5
2016-09-09 15:30:00,31.59,31.62,31.46,31.48,135685.0,30.4448,30.4737,30.3195,30.3388,135685.0
2016-09-12 09:30:00,31.12,31.28,31.08,31.14,236160.0,29.9918,30.146,29.9533,30.0111,236160.0
2016-09-12 10:00:00,31.14,31.21,30.96,31.12,128340.0,30.0111,30.0785,29.8376,29.9918,128340.0
2016-09-12 10:30:00,31.14,31.22,31.05,31.1,219382.5,30.0111,30.0882,29.9243,29.9725,219382.5
2016-09-12 11:00:00,31.1,31.24,31.09,31.23,84382.5,29.9725,30.1075,29.9629,30.0978,84382.5
2016-09-12 11:30:00,31.22,31.22,31.0,31.02,150572.5,30.0882,30.0882,29.8762,29.8954,150572.5
2016-09-12 12:00:00,31.02,31.1,31.0,31.02,85740.0,29.8954,29.9725,29.8762,29.8954,85740.0
2016-09-12 12:30:00,31.02,31.05,31.02,31.04,112290.0,29.8954,29.9243,29.8954,29.9147,112290.0
2016-09-12 13:00:00,31.05,31.14,31.04,31.08,85207.5,29.9243,30.0111,29.9147,29.9533,85207.5
2016-09-12 13:30:00,31.08,31.08,31.01,31.02,99632.5,29.9533,29.9533,29.8858,29.8954,99632.5
2016-09-12 14:00:00,31.02,31.14,31.02,31.11,104232.5,29.8954,30.0111,29.8954,29.9822,104232.5
2016-09-12 14:30:00,31.1,31.24,31.1,31.19,56700.0,29.9725,30.1075,29.9725,30.0593,56700.0
2016-09-12 15:00:00,31.19,31.23,31.13,31.19,86935.0,30.0593,30.0978,30.0014,30.0593,86935.0
2016-09-12 15:30:00,31.2,31.3,31.18,31.24,115362.5,30.0689,30.1653,30.0496,30.1075,115362.5
2016-09-13 09:30:00,30.88,31.09,30.84,31.03,50010.0,29.7605,29.9629,29.722,29.9051,50010.0
2016-09-13 10:00:00,30.98,31.08,30.94,31.0,42810.0,29.8569,29.9533,29.8183,29.8762,42810.0
2016-09-13 10:30:00,31.02,31.14,30.97,31.04,72907.5,29.8954,30.0111,29.8472,29.9147,72907.5
2016-09-13 11:00:00,31.04,31.04,30.97,31.02,79982.5,29.9147,29.9147,29.8472,29.8954,79982.5
2016-09-13 11:30:00,31.02,31.06,30.98,31.0,31857.5,29.8954,29.934,29.8569,29.8762,31857.5
2016-09-13 12:00:00,31.01,31.04,30.98,31.0,80017.5,29.8858,29.9147,29.8569,29.8762,80017.5
2016-09-13 12:30:00,31.0,31.0,30.84,30.85,53292.5,29.8762,29.8762,29.722,29.7316,53292.5
2016-09-13 13:00:00,30.89,31.04,30.87,31.0,87297.5,29.7701,29.9147,29.7509,29.8762,87297.5
2016-09-13 13:30:00,31.0,31.0,30.84,30.9,27000.0,29.8762,29.8762,29.722,29.7798,27000.0
2016-09-13 14:00:00,30.9,30.91,30.73,30.73,73672.5,29.7798,29.7894,29.6159,29.6159,73672.5
2016-09-13 14:30:00,30.73,30.86,30.73,30.78,165532.5,29.6159,29.7412,29.6159,29.6641,165532.5
2016-09-13 15:00:00,30.78,30.84,30.71,30.79,28827.5,29.6641,29.722,29.5967,29.6738,28827.5
2016-09-13 15:30:00,30.77,30.85,30.72,30.76,63460.0,29.6545,29.7316,29.6063,29.6449,63460.0
2016-09-14 09:30:00,30.74,30.82,30.68,30.76,96945.0,29.6256,29.7027,29.5678,29.6449,96945.0
2016-09-14 10:00:00,30.76,30.86,30.6,30.78,121855.0,29.6449,29.7412,29.4907,29.6641,121855.0
2016-09-14 10:30:00,30.8,30.86,30.76,30.81,177062.5,29.6834,29.7412,29.6449,29.693,177062.5
2016-09-14 11:00:00,30.83,31.08,30.83,31.08,61672.5,29.7123,29.9533,29.7123,29.9533,61672.5
2016-09-14 11:30:00,31.08,31.08,30.93,30.96,13127.5,29.9533,29.9533,29.8087,29.8376,13127.5
2016-09-14 12:00:00,30.97,30.98,30.85,30.85,11615.0,29.8472,29.8569,29.7316,29.7316,11615.0
2016-09-14 12:30:00,30.84,30.84,30.7,30.78,102117.5,29.722,29.722,29.587,29.6641,102117.5
2016-09-14 13:00:00,30.78,30.92,30.78,30.9,21402.5,29.6641,29.7991,29.6641,29.7798,21402.5
2016-09-14 13:30:00,30.86,30.86,30.69,30.72,59172.5,29.7412,29.7412,29.5774,29.6063,59172.5
2016-09-14 14:00:00,30.74,30.76,30.62,30.69,40612.5,29.6256,29.6449,29.5099,29.5774,40612.5
2016-09-14 14:30:00,30.7,30.76,30.69,30.7,24542.5,29.587,29.6449,29.5774,29.587,24542.5
2016-09-14 15:00:00,30.7,30.72,30.57,30.57,58257.5,29.587,29.6063,29.4617,29.4617,58257.5
2016-09-14 15:30:00,30.57,30.64,30.55,30.6,117465.0,29.4617,29.5292,29.4425,29.4907,117465.0
2016-09-15 09:30:00,31.32,31.38,30.99,31.1,224855.0,30.1846,30.2424,29.8665,29.9725,224855.0
2016-09-15 10:00:00,31.06,31.16,30.99,31.02,73302.5,29.934,30.0304,29.8665,29.8954,73302.5
2016-09-15 10:30:00,31.02,31.07,30.97,30.97,96912.5,29.8954,29.9436,29.8472,29.8472,96912.5
2016-09-15 11:00:00,30.97,31.12,30.94,31.1,75192.5,29.8472,29.9918,29.8183,29.9725,75192.5
2016-09-15 11:30:00,31.11,31.12,31.0,31.01,66207.5,29.9822,29.9918,29.8762,29.8858,66207.5
2016-09-15 12:00:00,31.0,31.0,30.86,30.86,40555.0,29.8762,29.8762,29.7412,29.7412,40555.0
2016-09-15 12:30:00,30.86,30.88,30.84,30.85,24500.0,29.7412,29.7605,29.722,29.7316,24500.0
2016-09-15 13:00:00,30.86,30.9,30.83,30.86,31002.5,29.7412,29.7798,29.7123,29.7412,31002.5
2016-09-15 13:30:00,30.86,30.93,30.85,30.92,35372.5,29.7412,29.8087,29.7316,29.7991,35372.5
2016-09-15 14:00:00,30.92,31.02,30.92,30.99,48085.0,29.7991,29.8954,29.7991,29.8665,48085.0
2016-09-15 14:30:00,30.98,31.04,30.98,31.0,47162.5,29.8569,29.9147,29.8569,29.8762,47162.5
2016-09-15 15:00:00,31.0,31.04,30.9,30.93,146557.5,29.8762,29.9147,29.7798,29.8087,146557.5
2016-09-15 15:30:00,30.94,31.03,30.92,31.0,158902.5,29.8183,29.9051,29.7991,29.8762,158902.5
2016-09-16 09:30:00,30.96,30.96,30.78,30.8,275575.0,29.8376,29.8376,29.6641,29.6834,275575.0
2016-09-16 10:00:00,30.8,30.82,30.73,30.76,90005.0,29.6834,29.7027,29.6159,29.6449,90005.0
2016-09-16 10:30:00,30.76,30.84,30.74,30.79,46205.0,29.6449,29.722,29.6256,29.6738,46205.0
2016-09-16 11:00:00,30.77,30.85,30.75,30.85,69530.0,29.6545,29.7316,29.6352,29.7316,69530.0
2016-09-16 11:30:00,30.85,30.91,30.76,30.76,22182.5,29.7316,29.7894,29.6449,29.6449,22182.5
2016-09-16 12:00:00,30.78,30.82,30.75,30.77,16160.0,29.6641,29.7027,29.6352,29.6545,16160.0
2016-09-16 12:30:00,30.78,30.8,30.76,30.78,33972.5,29.6641,29.6834,29.6449,29.6641,33972.5
2016-09-16 13:00:00,30.77,30.81,30.77,30.79,24795.0,29.6545,29.693,29.6545,29.6738,24795.0
2016-09-16 13:30:00,30.78,30.81,30.69,30.74,78340.0,29.6641,29.693,29.5774,29.6256,78340.0
2016-09-16 14:00:00,30.74,30.81,30.71,30.73,18285.0,29.6256,29.693,29.5967,29.6159,18285.0
2016-09-16 14:30:00,30.73,30.76,30.71,30.73,32720.0,29.6159,29.6449,29.5967,29.6159,32720.0
2016-09-16 15:00:00,30.73,30.78,30.72,30.74,16155.0,29.6159,29.6641,29.6063,29.6256,16155.0
2016-09-16 15:30:00,30.74,30.77,30.72,30.74,110485.0,29.6256,29.6545,29.6063,29.6256,110485.0
2016-09-19 09:30:00,30.84,30.98,30.81,30.96,56252.5,29.722,29.8569,29.693,29.8376,56252.5
2016-09-19 10:00:00,30.92,30.94,30.79,30.81,68590.0,29.7991,29.8183,29.6738,29.693,68590.0
2016-09-19 10:30:00,30.81,30.86,30.76,30.81,58602.5,29.693,29.7412,29.6449,29.693,58602.5
2016-09-19 11:00:00,30.8,30.86,30.79,30.82,61322.5,29.6834,29.7412,29.6738,29.7027,61322.5
2016-09-19 11:30:00,30.82,30.82,30.69,30.69,18000.0,29.7027,29.7027,29.5774,29.5774,18000.0
2016-09-19 12:00:00,30.7,30.7,30.62,30.64,7395.0,29.587,29.587,29.5099,29.5292,7395.0
2016-09-19 12:30:00,30.64,30.64,30.56,30.56,12810.0,29.5292,29.5292,29.4521,29.4521,12810.0
2016-09-19 13:00:00,30.55,30.55,30.49,30.51,28925.0,29.4425,29.4425,29.3846,29.4039,28925.0
2016-09-19 13:30:00,30.49,30.5,30.39,30.41,47732.5,29.3846,29.3943,29.2883,29.3075,47732.5
2016-09-19 14:00:00,30.4,30.45,30.4,30.44,157740.0,29.2979,29.3461,29.2979,29.3365,157740.0
2016-09-19 14:30:00,30.44,30.59,30.44,30.58,77227.5,29.3365,29.481,29.3365,29.4714,77227.5
2016-09-19 15:00:00,30.57,30.61,30.5,30.53,17852.5,29.4617,29.5003,29.3943,29.4232,17852.5
2016-09-19 15:30:00,30.53,30.58,30.52,30.55,92875.0,29.4232,29.4714,29.4136,29.4425,92875.0
2016-09-20 09:30:00,30.3,30.46,30.3,30.36,209167.5,29.2015,29.3557,29.2015,29.2594,209167.5
2016-09-20 10:00:00,30.37,30.37,30.2,30.27,201557.5,29.269,29.269,29.1052,29.1726,201557.5
2016-09-20 10:30:00,30.27,30.31,30.19,30.19,152435.0,29.1726,29.2112,29.0955,29.0955,152435.0
2016-09-20 11:00:00,30.2,30.2,30.05,30.05,108422.5,29.1052,29.1052,28.9606,28.9606,108422.5
2016-09-20 11:30:00,30.06,30.07,29.96,29.98,98095.0,28.9702,28.9799,28.8739,28.8931,98095.0
2016-09-20 12:00:00,29.98,30.04,29.98,30.02,33652.5,28.8931,28.951,28.8931,28.9317,33652.5
2016-09-20 12:30:00,30.02,30.04,29.98,30.0,23505.0,28.9317,28.951,28.8931,28.9124,23505.0
2016-09-20 13:00:00,30.0,30.02,29.97,30.02,21632.5,28.9124,28.9317,28.8835,28.9317,21632.5
2016-09-20 13:30:00,30.01,30.06,30.0,30.05,13132.5,28.922,28.9702,28.9124,28.9606,13132.5
2016-09-20 14:00:00,30.06,30.08,29.99,30.0,36280.0,28.9702,28.9895,28.9028,28.9124,36280.0
2016-09-20 14:30:00,30.01,30.02,30.0,30.0,34152.5,28.922,28.9317,28.9124,28.9124,34152.5
2016-09-20 15:00:00,30.0,30.03,29.99,30.0,106675.0,28.9124,28.9413,28.9028,28.9124,106675.0
2016-09-20 15:30:00,30.01,30.06,29.93,30.0,311725.0,28.922,28.9702,28.8449,28.9124,311725.0
2016-09-21 09:30:00,30.16,30.22,30.0,30.19,560897.5,29.0666,29.1244,28.9124,29.0955,560897.5
2016-09-21 10:00:00,30.16,30.2,30.09,30.17,47000.0,29.0666,29.1052,28.9991,29.0762,47000.0
2016-09-21 10:30:00,30.16,30.27,30.16,30.19,38800.0,29.0666,29.1726,29.0666,29.0955,38800.0
2016-09-21 11:00:00,30.18,30.2,30.11,30.18,21750.0,29.0859,29.1052,29.0184,29.0859,21750.0
2016-09-21 11:30:00,30.19,30.23,30.15,30.22,10000.0,29.0955,29.1341,29.057,29.1244,10000.0
2016-09-21 12:00:00,30.24,30.29,30.18,30.22,43227.5,29.1437,29.1919,29.0859,29.1244,43227.5
2016-09-21 12:30:00,30.19,30.19,30.09,30.1,11750.0,29.0955,29.0955,28.9991,29.0088,11750.0
2016-09-21 13:00:00,30.12,30.12,30.06,30.06,251005.0,29.0281,29.0281,28.9702,28.9702,251005.0
2016-09-21 13:30:00,30.05,30.05,29.99,30.01,41052.5,28.9606,28.9606,28.9028,28.922,41052.5
2016-09-21 14:00:00,30.03,30.19,29.99,30.01,61942.5,28.9413,29.0955,28.9028,28.922,61942.5
2016-09-21 14:30:00,30.0,30.26,30.0,30.23,49987.5,28.9124,29.163,28.9124,29.1341,49987.5
2016-09-21 15:00:00,30.23,30.3,30.21,30.25,42500.0,29.1341,29.2015,29.1148,29.1533,42500.0
2016-09-21 15:30:00,30.25,30.37,30.22,30.24,184075.0,29.1533,29.269,29.1244,29.1437,184075.0
2016-09-22 09:30:00,30.25,30.48,30.15,30.2,222385.0,29.1533,29.375,29.057,29.1052,222385.0
2016-09-22 10:00:00,30.22,30.22,29.97,30.17,216580.0,29.1244,29.1244,28.8835,29.0762,216580.0
2016-09-22 10:30:00,30.18,30.2,30.12,30.16,65607.5,29.0859,29.1052,29.0281,29.0666,65607.5
2016-09-22 11:00:00,30.17,30.28,30.14,30.25,86297.5,29.0762,29.1823,29.0473,29.1533,86297.5
2016-09-22 11:30:00,30.28,30.29,30.08,30.08,60517.5,29.1823,29.1919,28.9895,28.9895,60517.5
2016-09-22 12:00:00,30.1,30.16,30.1,30.16,18315.0,29.0088,29.0666,29.0088,29.0666,18315.0
2016-09-22 12:30:00,30.16,30.24,30.16,30.22,24580.0,29.0666,29.1437,29.0666,29.1244,24580.0
2016-09-22 13:00:00,30.2,30.29,30.2,30.24,16045.0,29.1052,29.1919,29.1052,29.1437,16045.0
2016-09-22 13:30:00,30.24,30.24,30.08,30.08,26137.5,29.1437,29.1437,28.9895,28.9895,26137.5
2016-09-22 14:00:00,30.08,30.12,30.04,30.07,96630.0,28.9895,29.0281,28.951,28.9799,96630.0
2016-09-22 14:30:00,30.07,30.14,30.06,30.12,128135.0,28.9799,29.0473,28.9702,29.0281,128135.0
2016-09-22 15:00:00,30.1,30.12,30.08,30.1,245660.0,29.0088,29.0281,28.9895,29.0088,245660.0
2016-09-22 15:30:00,30.09,30.13,30.08,30.11,422725.0,28.9991,29.0377,28.9895,29.0184,422725.0
2016-09-23 09:30:00,29.98,29.98,29.82,29.86,75547.5,28.8931,28.8931,28.7389,28.7775,75547.5
2016-09-23 10:00:00,29.88,30.17,29.88,30.04,48452.5,28.7968,29.0762,28.7968,28.951,48452.5
2016-09-23 10:30:00,30.06,30.11,29.9,29.93,43152.5,28.9702,29.0184,28.816,28.8449,43152.5
2016-09-23 11:00:00,30.01,30.06,29.95,30.0,50940.0,28.922,28.9702,28.8642,28.9124,50940.0
2016-09-23 11:30:00,30.0,30.03,29.94,29.98,36762.5,28.9124,28.9413,28.8546,28.8931,36762.5
2016-09-23 12:00:00,29.96,30.08,29.94,30.06,25750.0,28.8739,28.9895,28.8546,28.9702,25750.0
2016-09-23 12:30:00,30.04,30.1,30.02,30.06,11547.5,28.951,29.0088,28.9317,28.9702,11547.5
2016-09-23 13:00:00,30.06,30.12,30.01,30.04,15250.0,28.9702,29.0281,28.922,28.951,15250.0
2016-09-23 13:30:00,30.04,30.06,29.98,30.0,22875.0,28.951,28.9702,28.8931,28.9124,22875.0
2016-09-23 14:00:00,29.99,30.04,29.96,30.01,24165.0,28.9028,28.951,28.8739,28.922,24165.0
2016-09-23 14:30:00,30.02,30.06,29.96,30.05,22102.5,28.9317,28.9702,28.8739,28.9606,22102.5
2016-09-23 15:00:00,30.06,30.09,30.02,30.09,17665.0,28.9702,28.9991,28.9317,28.9991,17665.0
2016-09-23 15:30:00,30.07,30.12,30.01,30.03,69545.0,28.9799,29.0281,28.922,28.9413,69545.0
2016-09-26 09:30:00,29.64,29.81,29.36,29.72,115352.5,28.5655,28.7293,28.2956,28.6426,115352.5
2016-09-26 10:00:00,29.73,29.86,29.7,29.76,48945.0,28.6522,28.7775,28.6233,28.6811,48945.0
2016-09-26 10:30:00,29.81,29.84,29.73,29.76,34225.0,28.7293,28.7582,28.6522,28.6811,34225.0
2016-09-26 11:00:00,29.77,29.9,29.76,29.81,53622.5,28.6907,28.816,28.6811,28.7293,53622.5
2016-09-26 11:30:00,29.8,29.82,29.73,29.74,102425.0,28.7197,28.7389,28.6522,28.6618,102425.0
2016-09-26 12:00:00,29.74,29.8,29.66,29.66,78875.0,28.6618,28.7197,28.5847,28.5847,78875.0
2016-09-26 12:30:00,29.67,29.7,29.65,29.65,37565.0,28.5944,28.6233,28.5751,28.5751,37565.0
2016-09-26 13:00:00,29.67,29.7,29.65,29.69,34840.0,28.5944,28.6233,28.5751,28.6136,34840.0
2016-09-26 13:30:00,29.68,29.71,29.62,29.62,41307.5,28.604,28.6329,28.5462,28.5462,41307.5
2016-09-26 14:00:00,29.63,29.66,29.6,29.63,112035.0,28.5558,28.5847,28.5269,28.5558,112035.0
2016-09-26 14:30:00,29.63,29.7,29.62,29.68,77895.0,28.5558,28.6233,28.5462,28.604,77895.0
2016-09-26 15:00:00,29.68,29.7,29.63,29.68,59695.0,28.604,28.6233,28.5558,28.604,59695.0
2016-09-26 15:30:00,29.68,29.71,29.62,29.67,163070.0,28.604,28.6329,28.5462,28.5944,163070.0
2016-09-27 09:30:00,29.4,29.87,29.28,29.84,230260.0,28.3342,28.7871,28.2185,28.7582,230260.0
2016-09-27 10:00:00,29.83,30.0,29.83,29.94,91980.0,28.7486,28.9124,28.7486,28.8546,91980.0
2016-09-27 10:30:00,29.94,30.08,29.94,29.94,46487.5,28.8546,28.9895,28.8546,28.8546,46487.5
2016-09-27 11:00:00,29.95,29.99,29.82,29.84,39250.0,28.8642,28.9028,28.7389,28.7582,39250.0
2016-09-27 11:30:00,29.84,29.97,29.81,29.96,34637.5,28.7582,28.8835,28.7293,28.8739,34637.5
2016-09-27 12:00:00,29.96,30.02,29.94,30.02,17875.0,28.8739,28.9317,28.8546,28.9317,17875.0
2016-09-27 12:30:00,30.01,30.02,29.97,29.98,18400.0,28.922,28.9317,28.8835,28.8931,18400.0
2016-09-27 13:00:00,29.95,29.98,29.92,29.96,24350.0,28.8642,28.8931,28.8353,28.8739,24350.0
2016-09-27 13:30:00,29.97,30.02,29.95,29.98,11325.0,28.8835,28.9317,28.8642,28.8931,11325.0
2016-09-27 14:00:00,29.97,30.02,29.94,29.99,17582.5,28.8835,28.9317,28.8546,28.9028,17582.5
2016-09-27 14:30:00,29.97,30.0,29.92,29.98,19770.0,28.8835,28.9124,28.8353,28.8931,19770.0
2016-09-27 15:00:00,29.97,30.01,29.95,30.0,31567.5,28.8835,28.922,28.8642,28.9124,31567.5
2016-09-27 15:30:00,29.98,30.05,29.97,29.99,129330.0,28.8931,28.9606,28.8835,28.9028,129330.0
2016-09-28 09:30:00,30.24,30.47,30.18,30.23,106575.0,29.1437,29.3654,29.0859,29.1341,106575.0
2016-09-28 10:00:00,30.21,30.26,30.16,30.18,28440.0,29.1148,29.163,29.0666,29.0859,28440.0
2016-09-28 10:30:00,30.16,30.19,30.12,30.16,35207.5,29.0666,29.0955,29.0281,29.0666,35207.5
2016-09-28 11:00:00,30.1,30.12,30.01,30.01,10122.5,29.0088,29.0281,28.922,28.922,10122.5
2016-09-28 11:30:00,30.01,30.12,30.01,30.08,44460.0,28.922,29.0281,28.922,28.9895,44460.0
2016-09-28 12:00:00,30.06,30.11,30.03,30.07,17130.0,28.9702,29.0184,28.9413,28.9799,17130.0
2016-09-28 12:30:00,30.04,30.08,30.03,30.05,12425.0,28.951,28.9895,28.9413,28.9606,12425.0
2016-09-28 13:00:00,30.02,30.05,30.01,30.01,12250.0,28.9317,28.9606,28.922,28.922,12250.0
2016-09-28 13:30:00,30.0,30.1,30.0,30.06,15090.0,28.9124,29.0088,28.9124,28.9702,15090.0
2016-09-28 14:00:00,30.08,30.14,30.05,30.06,35300.0,28.9895,29.0473,28.9606,28.9702,35300.0
2016-09-28 14:30:00,30.04,30.08,30.04,30.04,44617.5,28.951,28.9895,28.951,28.951,44617.5
2016-09-28 15:00:00,30.05,30.05,30.01,30.02,26107.5,28.9606,28.9606,28.922,28.9317,26107.5
2016-09-28 15:30:00,30.02,30.09,29.99,30.08,92165.0,28.9317,28.9991,28.9028,28.9895,92165.0
2016-09-29 09:30:00,29.54,29.84,29.54,29.81,89717.5,28.4691,28.7582,28.4691,28.7293,89717.5
2016-09-29 10:00:00,29.8,29.83,29.68,29.74,57712.5,28.7197,28.7486,28.604,28.6618,57712.5
2016-09-29 10:30:00,29.74,29.8,29.73,29.74,180257.5,28.6618,28.7197,28.6522,28.6618,180257.5
2016-09-29 11:00:00,29.75,29.76,29.6,29.6,36365.0,28.6715,28.6811,28.5269,28.5269,36365.0
2016-09-29 11:30:00,29.61,29.8,29.61,29.79,21417.5,28.5365,28.7197,28.5365,28.71,21417.5
2016-09-29 12:00:00,29.8,29.82,29.74,29.78,30387.5,28.7197,28.7389,28.6618,28.7004,30387.5
2016-09-29 12:30:00,29.77,29.8,29.65,29.69,14647.5,28.6907,28.7197,28.5751,28.6136,14647.5
2016-09-29 13:00:00,29.66,29.75,29.62,29.72,41680.0,28.5847,28.6715,28.5462,28.6426,41680.0
2016-09-29 13:30:00,29.72,29.73,29.6,29.6,24017.5,28.6426,28.6522,28.5269,28.5269,24017.5
2016-09-29 14:00:00,29.59,29.68,29.59,29.66,34197.5,28.5173,28.604,28.5173,28.5847,34197.5
2016-09-29 14:30:00,29.68,29.69,29.62,29.62,18397.5,28.604,28.6136,28.5462,28.5462,18397.5
2016-09-29 15:00:00,29.62,29.67,29.61,29.66,29612.5,28.5462,28.5944,28.5365,28.5847,29612.5
2016-09-29 15:30:00,29.66,29.72,29.57,29.62,133572.5,28.5847,28.6426,28.498,28.5462,133572.5
2016-09-30 09:30:00,29.71,29.8,29.53,29.65,123467.5,28.6329,28.7197,28.4594,28.5751,123467.5
2016-09-30 10:00:00,29.62,29.71,29.58,29.6,154020.0,28.5462,28.6329,28.5076,28.5269,154020.0
2016-09-30 10:30:00,29.6,29.72,29.56,29.72,83107.5,28.5269,28.6426,28.4884,28.6426,83107.5
2016-09-30 11:00:00,29.73,29.82,29.72,29.79,122455.0,28.6522,28.7389,28.6426,28.71,122455.0
2016-09-30 11:30:00,29.81,29.92,29.79,29.91,16717.5,28.7293,28.8353,28.71,28.8257,16717.5
2016-09-30 12:00:00,29.9,29.9,29.85,29.9,11500.0,28.816,28.816,28.7678,28.816,11500.0
2016-09-30 12:30:00,29.85,29.89,29.85,29.87,4055.0,28.7678,28.8064,28.7678,28.7871,4055.0
2016-09-30 13:00:00,29.85,29.89,29.85,29.87,5847.5,28.7678,28.8064,28.7678,28.7871,5847.5
2016-09-30 13:30:00,29.83,29.92,29.82,29.9,17030.0,28.7486,28.8353,28.7389,28.816,17030.0
2016-09-30 14:00:00,29.9,30.0,29.9,29.98,25745.0,28.816,28.9124,28.816,28.8931,25745.0
2016-09-30 14:30:00,29.98,30.0,29.97,29.98,19380.0,28.8931,28.9124,28.8835,28.8931,19380.0
2016-09-30 15:00:00,29.99,30.01,29.98,29.99,15990.0,28.9028,28.922,28.8931,28.9028,15990.0
2016-09-30 15:30:00,30.02,30.06,29.98,30.01,73647.5,28.9317,28.9702,28.8931,28.922,73647.5
2016-10-03 09:30:00,29.8,29.97,29.76,29.95,218567.5,28.7197,28.8835,28.6811,28.8642,218567.5
2016-10-03 10:00:00,29.96,30.04,29.82,29.88,230447.5,28.8739,28.951,28.7389,28.7968,230447.5
2016-10-03 10:30:00,29.9,29.93,29.84,29.9,100247.5,28.816,28.8449,28.7582,28.816,100247.5
2016-10-03 11:00:00,29.9,29.96,29.88,29.9,272122.5,28.816,28.8739,28.7968,28.816,272122.5
2016-10-03 11:30:00,29.9,29.92,29.89,29.9,79172.5,28.816,28.8353,28.8064,28.816,79172.5
2016-10-03 12:00:00,29.94,29.94,29.9,29.92,8760.0,28.8546,28.8546,28.816,28.8353,8760.0
2016-10-03 12:30:00,29.94,29.98,29.9,29.98,137500.0,28.8546,28.8931,28.816,28.8931,137500.0
2016-10-03 13:00:00,29.96,30.04,29.96,30.03,16105.0,28.8739,28.951,28.8739,28.9413,16105.0
2016-10-03 13:30:00,30.02,30.05,29.96,30.01,39672.5,28.9317,28.9606,28.8739,28.922,39672.5
2016-10-03 14:00:00,30.01,30.3,29.99,30.1,148057.5,28.922,29.2015,28.9028,29.0088,148057.5
2016-10-03 14:30:00,30.11,30.13,30.01,30.02,38830.0,29.0184,29.0377,28.922,28.9317,38830.0
2016-10-03 15:00:00,30.02,30.08,29.96,30.02,55742.5,28.9317,28.9895,28.8739,28.9317,55742.5
2016-10-03 15:30:00,30.02,30.17,30.01,30.16,188362.5,28.9317,29.0762,28.922,29.0666,188362.5
2016-10-04 09:30:00,29.68,29.94,29.58,29.78,319835.0,28.604,28.8546,28.5076,28.7004,319835.0
2016-10-04 10:00:00,29.8,29.84,29.58,29.6,201452.5,28.7197,28.7582,28.5076,28.5269,201452.5
2016-10-04 10:30:00,29.6,29.64,29.36,29.46,148287.5,28.5269,28.5655,28.2956,28.392,148287.5
2016-10-04 11:00:00,29.42,29.42,29.15,29.24,60515.0,28.3534,28.3534,28.0932,28.18,60515.0
2016-10-04 11:30:00,29.26,29.39,29.24,29.31,53125.0,28.1992,28.3245,28.18,28.2474,53125.0
2016-10-04 12:00:00,29.3,29.3,29.2,29.21,16532.5,28.2378,28.2378,28.1414,28.151,16532.5
2016-10-04 12:30:00,29.2,29.25,29.12,29.14,22000.0,28.1414,28.1896,28.0643,28.0836,22000.0
2016-10-04 13:00:00,29.13,29.13,29.04,29.06,25750.0,28.0739,28.0739,27.9872,28.0065,25750.0
2016-10-04 13:30:00,29.06,29.1,29.02,29.08,22590.0,28.0065,28.045,27.9679,28.0258,22590.0
2016-10-04 14:00:00,29.07,29.1,28.97,28.99,15347.5,28.0161,28.045,27.9197,27.939,15347.5
2016-10-04 14:30:00,28.98,29.1,28.97,29.04,17100.0,27.9294,28.045,27.9197,27.9872,17100.0
2016-10-04 15:00:00,29.02,29.16,28.99,29.13,111527.5,27.9679,28.1029,27.939,28.0739,111527.5
2016-10-04 15:30:00,29.14,29.15,29.06,29.08,78695.0,28.0836,28.0932,28.0065,28.0258,78695.0
2016-10-05 09:30:00,29.37,29.53,29.15,29.37,109067.5,28.3052,28.4594,28.0932,28.3052,109067.5
2016-10-05 10:00:00,29.39,29.54,29.39,29.42,62640.0,28.3245,28.4691,28.3245,28.3534,62640.0
2016-10-05 10:30:00,29.44,29.44,29.3,29.38,50135.0,28.3727,28.3727,28.2378,28.3149,50135.0
2016-10-05 11:00:00,29.36,29.38,29.3,29.32,28832.5,28.2956,28.3149,28.2378,28.2571,28832.5
2016-10-05 11:30:00,29.32,29.4,29.32,29.38,19515.0,28.2571,28.3342,28.2571,28.3149,19515.0
2016-10-05 12:00:00,29.37,29.4,29.32,29.34,6912.5,28.3052,28.3342,28.2571,28.2763,6912.5
2016-10-05 12:30:00,29.29,29.39,29.26,29.27,30445.0,28.2281,28.3245,28.1992,28.2089,30445.0
2016-10-05 13:00:00,29.26,29.32,29.26,29.28,9047.5,28.1992,28.2571,28.1992,28.2185,9047.5
2016-10-05 13:30:00,29.28,29.3,29.24,29.24,11602.5,28.2185,28.2378,28.18,28.18,11602.5
2016-10-05 14:00:00,29.25,29.3,29.23,29.23,22010.0,28.1896,28.2378,28.1703,28.1703,22010.0
2016-10-05 14:30:00,29.26,29.28,29.22,29.28,11297.5,28.1992,28.2185,28.1607,28.2185,11297.5
2016-10-05 15:00:00,29.26,29.3,29.22,29.24,23515.0,28.1992,28.2378,28.1607,28.18,23515.0
2016-10-05 15:30:00,29.26,29.29,29.23,29.24,61550.0,28.1992,28.2281,28.1703,28.18,61550.0
2016-10-06 09:30:00,28.79,28.86,28.69,28.78,174782.5,27.7463,27.8137,27.6499,27.7366,174782.5
2016-10-06 10:00:00,28.78,28.94,28.78,28.93,94242.5,27.7366,27.8908,27.7366,27.8812,94242.5
2016-10-06 10:30:00,28.91,28.96,28.88,28.9,73390.0,27.8619,27.9101,27.833,27.8523,73390.0
2016-10-06 11:00:00,28.91,28.92,28.72,28.8,151410.0,27.8619,27.8716,27.6788,27.7559,151410.0
2016-10-06 11:30:00,28.8,28.94,28.8,28.92,12445.0,27.7559,27.8908,27.7559,27.8716,12445.0
2016-10-06 12:00:00,28.92,28.92,28.84,28.9,13360.0,27.8716,27.8716,27.7945,27.8523,13360.0
2016-10-06 12:30:00,28.9,28.92,28.86,28.92,18165.0,27.8523,27.8716,27.8137,27.8716,18165.0
2016-10-06 13:00:00,28.9,28.92,28.87,28.92,17247.5,27.8523,27.8716,27.8234,27.8716,17247.5
2016-10-06 13:30:00,28.92,29.04,28.92,29.04,11250.0,27.8716,27.9872,27.8716,27.9872,11250.0
2016-10-06 14:00:00,29.03,29.1,29.02,29.1,7807.5,27.9776,28.045,27.9679,28.045,7807.5
2016-10-06 14:30:00,29.09,29.09,29.03,29.04,7282.5,28.0354,28.0354,27.9776,27.9872,7282.5
2016-10-06 15:00:00,29.04,29.06,28.98,29.05,42037.5,27.9872,28.0065,27.9294,27.9968,42037.5
2016-10-06 15:30:00,29.05,29.21,29.04,29.19,317550.0,27.9968,28.151,27.9872,28.1318,317550.0
2016-10-07 09:30:00,28.38,28.41,28.21,28.29,239162.5,27.3511,27.38,27.1873,27.2644,239162.5
2016-10-07 10:00:00,28.29,28.32,28.12,28.13,96765.0,27.2644,27.2933,27.1006,27.1102,96765.0
2016-10-07 10:30:00,28.13,28.14,27.85,27.85,172447.5,27.1102,27.1198,26.8404,26.8404,172447.5
2016-10-07 11:00:00,27.85,27.85,27.59,27.65,149465.0,26.8404,26.8404,26.5898,26.6476,149465.0
2016-10-07 11:30:00,27.65,27.67,27.45,27.6,61567.5,26.6476,26.6669,26.4549,26.5994,61567.5
2016-10-07 12:00:00,27.55,27.64,27.5,27.52,54925.0,26.5512,26.638,26.503,26.5223,54925.0
2016-10-07 12:30:00,27.5,27.52,27.46,27.5,33277.5,26.503,26.5223,26.4645,26.503,33277.5
2016-10-07 13:00:00,27.52,27.54,27.46,27.54,36625.0,26.5223,26.5416,26.4645,26.5416,36625.0
2016-10-07 13:30:00,27.52,27.64,27.52,27.64,14290.0,26.5223,26.638,26.5223,26.638,14290.0
2016-10-07 14:00:00,27.64,27.67,27.64,27.65,30162.5,26.638,26.6669,26.638,26.6476,30162.5
2016-10-07 14:30:00,27.67,27.7,27.62,27.62,54902.5,26.6669,26.6958,26.6187,26.6187,54902.5
2016-10-07 15:00:00,27.64,27.64,27.54,27.62,85772.5,26.638,26.638,26.5416,26.6187,85772.5
2016-10-07 15:30:00,27.63,27.64,27.54,27.58,199202.5,26.6283,26.638,26.5416,26.5801,199202.5
2016-10-10 09:30:00,27.38,27.56,27.31,27.48,345437.5,26.3874,26.5609,26.3199,26.4838,345437.5
2016-10-10 10:00:00,27.48,27.52,27.38,27.4,64622.5,26.4838,26.5223,26.3874,26.4067,64622.5
2016-10-10 10:30:00,27.41,27.47,27.39,27.44,57295.0,26.4163,26.4741,26.397,26.4452,57295.0
2016-10-10 11:00:00,27.44,27.47,27.35,27.4,40257.5,26.4452,26.4741,26.3585,26.4067,40257.5
2016-10-10 11:30:00,27.38,27.42,27.35,27.4,31732.5,26.3874,26.4259,26.3585,26.4067,31732.5
2016-10-10 12:00:00,27.41,27.54,27.4,27.5,33447.5,26.4163,26.5416,26.4067,26.503,33447.5
2016-10-10 12:30:00,27.5,27.54,27.49,27.5,46100.0,26.503,26.5416,26.4934,26.503,46100.0
2016-10-10 13:00:00,27.49,27.53,27.33,27.33,135305.0,26.4934,26.532,26.3392,26.3392,135305.0
2016-10-10 13:30:00,27.34,27.41,27.23,27.25,170060.0,26.3488,26.4163,26.2428,26.2621,170060.0
2016-10-10 14:00:00,27.26,27.27,27.21,27.22,65522.5,26.2717,26.2814,26.2236,26.2332,65522.5
2016-10-10 14:30:00,27.22,27.26,27.17,27.21,90790.0,26.2332,26.2717,26.185,26.2236,90790.0
2016-10-10 15:00:00,27.21,27.23,27.18,27.19,108722.5,26.2236,26.2428,26.1946,26.2043,108722.5
2016-10-10 15:30:00,27.19,27.31,27.19,27.28,337712.5,26.2043,26.3199,26.2043,26.291,337712.5
2016-10-11 09:30:00,27.35,27.44,27.15,27.21,312532.5,26.3585,26.4452,26.1657,26.2236,312532.5
2016-10-11 10:00:00,27.2,27.29,27.18,27.27,60357.5,26.2139,26.3007,26.1946,26.2814,60357.5
2016-10-11 10:30:00,27.29,27.34,27.26,27.29,55537.5,26.3007,26.3488,26.2717,26.3007,55537.5
2016-10-11 11:00:00,27.29,27.32,27.26,27.31,46975.0,26.3007,26.3296,26.2717,26.3199,46975.0
2016-10-11 11:30:00,27.31,27.34,27.27,27.32,68450.0,26.3199,26.3488,26.2814,26.3296,68450.0
2016-10-11 12:00:00,27.32,27.32,27.26,27.28,20747.5,26.3296,26.3296,26.2717,26.291,20747.5
2016-10-11 12:30:00,27.29,27.31,27.26,27.28,18302.5,26.3007,26.3199,26.2717,26.291,18302.5
2016-10-11 13:00:00,27.27,27.28,27.1,27.2,273332.5,26.2814,26.291,26.1175,26.2139,273332.5
2016-10-11 13:30:00,27.2,27.23,27.13,27.18,35715.0,26.2139,26.2428,26.1465,26.1946,35715.0
2016-10-11 14:00:00,27.18,27.22,27.17,27.18,40062.5,26.1946,26.2332,26.185,26.1946,40062.5
2016-10-11 14:30:00,27.18,27.19,27.15,27.15,32222.5,26.1946,26.2043,26.1657,26.1657,32222.5
2016-10-11 15:00:00,27.14,27.19,27.1,27.16,28302.5,26.1561,26.2043,26.1175,26.1754,28302.5
2016-10-11 15:30:00,27.16,27.16,27.08,27.12,108470.0,26.1754,26.1754,26.0983,26.1368,108470.0
2016-10-12 09:30:00,27.36,27.44,27.26,27.3,133952.5,26.3681,26.4452,26.2717,26.3103,133952.5
2016-10-12 10:00:00,27.32,27.32,27.26,27.29,106152.5,26.3296,26.3296,26.2717,26.3007,106152.5
2016-10-12 10:30:00,27.3,27.3,27.2,27.2,40992.5,26.3103,26.3103,26.2139,26.2139,40992.5
2016-10-12 11:00:00,27.2,27.25,27.16,27.23,62145.0,26.2139,26.2621,26.1754,26.2428,62145.0
2016-10-12 11:30:00,27.26,27.32,27.24,27.3,148580.0,26.2717,26.3296,26.2525,26.3103,148580.0
2016-10-12 12:00:00,27.28,27.3,27.24,27.26,68897.5,26.291,26.3103,26.2525,26.2717,68897.5
2016-10-12 12:30:00,27.27,27.3,27.24,27.24,33720.0,26.2814,26.3103,26.2525,26.2525,33720.0
2016-10-12 13:00:00,27.24,27.28,27.2,27.24,139460.0,26.2525,26.291,26.2139,26.2525,139460.0
2016-10-12 13:30:00,27.24,27.27,27.24,27.25,31750.0,26.2525,26.2814,26.2525,26.2621,31750.0
2016-10-12 14:00:00,27.25,27.26,27.2,27.21,22110.0,26.2621,26.2717,26.2139,26.2236,22110.0
2016-10-12 14:30:00,27.22,27.3,27.22,27.23,51135.0,26.2332,26.3103,26.2332,26.2428,51135.0
2016-10-12 15:00:00,27.23,27.23,27.16,27.17,28250.0,26.2428,26.2428,26.1754,26.185,28250.0
2016-10-12 15:30:00,27.17,27.23,27.14,27.19,113870.0,26.185,26.2428,26.1561,26.2043,113870.0
2016-10-13 09:30:00,27.2,27.29,27.04,27.07,100142.5,26.2139,26.3007,26.0597,26.0886,100142.5
2016-10-13 10:00:00,27.06,27.42,27.02,27.3,206005.0,26.079,26.4259,26.0404,26.3103,206005.0
2016-10-13 10:30:00,27.3,27.34,27.24,27.28,219097.5,26.3103,26.3488,26.2525,26.291,219097.5
2016-10-13 11:00:00,27.3,27.37,27.27,27.3,158377.5,26.3103,26.3778,26.2814,26.3103,158377.5
2016-10-13 11:30:00,27.32,27.33,27.2,27.25,60590.0,26.3296,26.3392,26.2139,26.2621,60590.0
2016-10-13 12:00:00,27.25,27.25,27.16,27.18,22232.5,26.2621,26.2621,26.1754,26.1946,22232.5
2016-10-13 12:30:00,27.19,27.31,27.17,27.31,25207.5,26.2043,26.3199,26.185,26.3199,25207.5
2016-10-13 13:00:00,27.3,27.33,27.26,27.31,40400.0,26.3103,26.3392,26.2717,26.3199,40400.0
2016-10-13 13:30:00,27.32,27.34,27.3,27.32,57492.5,26.3296,26.3488,26.3103,26.3296,57492.5
2016-10-13 14:00:00,27.32,27.33,27.2,27.2,90402.5,26.3296,26.3392,26.2139,26.2139,90402.5
2016-10-13 14:30:00,27.2,27.22,27.18,27.2,120185.0,26.2139,26.2332,26.1946,26.2139,120185.0
2016-10-13 15:00:00,27.2,27.22,27.19,27.2,211535.0,26.2139,26.2332,26.2043,26.2139,211535.0
2016-10-13 15:30:00,27.2,27.21,27.16,27.19,262857.5,26.2139,26.2236,26.1754,26.2043,262857.5
2016-10-14 09:30:00,27.58,27.67,27.43,27.48,250080.0,26.5801,26.6669,26.4356,26.4838,250080.0
2016-10-14 10:00:00,27.48,27.48,27.38,27.38,146405.0,26.4838,26.4838,26.3874,26.3874,146405.0
2016-10-14 10:30:00,27.39,27.54,27.35,27.46,495307.5,26.397,26.5416,26.3585,26.4645,495307.5
2016-10-14 11:00:00,27.43,27.62,27.42,27.56,90062.5,26.4356,26.6187,26.4259,26.5609,90062.5
2016-10-14 11:30:00,27.54,27.62,27.44,27.52,74087.5,26.5416,26.6187,26.4452,26.5223,74087.5
2016-10-14 12:00:00,27.5,27.52,27.45,27.48,48760.0,26.503,26.5223,26.4549,26.4838,48760.0
2016-10-14 12:30:00,27.48,27.53,27.4,27.42,47685.0,26.4838,26.532,26.4067,26.4259,47685.0
2016-10-14 13:00:00,27.42,27.52,27.39,27.48,57962.5,26.4259,26.5223,26.397,26.4838,57962.5
2016-10-14 13:30:00,27.48,27.52,27.46,27.46,48012.5,26.4838,26.5223,26.4645,26.4645,48012.5
2016-10-14 14:00:00,27.46,27.54,27.4,27.53,64550.0,26.4645,26.5416,26.4067,26.532,64550.0
2016-10-14 14:30:00,27.54,27.54,27.47,27.5,62282.5,26.5416,26.5416,26.4741,26.503,62282.5
2016-10-14 15:00:00,27.5,27.52,27.47,27.5,98662.5,26.503,26.5223,26.4741,26.503,98662.5
2016-10-14 15:30:00,27.51,27.56,27.5,27.51,125502.5,26.5127,26.5609,26.503,26.5127,125502.5
2016-10-17 09:30:00,27.67,27.84,27.67,27.76,84132.5,26.6669,26.8307,26.6669,26.7536,84132.5
2016-10-17 10:00:00,27.74,27.87,27.73,27.87,42970.0,26.7343,26.8596,26.7247,26.8596,42970.0
2016-10-17 10:30:00,27.84,27.85,27.78,27.81,44447.5,26.8307,26.8404,26.7729,26.8018,44447.5
2016-10-17 11:00:00,27.81,27.88,27.8,27.84,59715.0,26.8018,26.8693,26.7922,26.8307,59715.0
2016-10-17 11:30:00,27.84,27.86,27.81,27.83,16500.0,26.8307,26.85,26.8018,26.8211,16500.0
2016-10-17 12:00:00,27.83,27.9,27.83,27.87,30762.5,26.8211,26.8885,26.8211,26.8596,30762.5
2016-10-17 12:30:00,27.87,27.91,27.85,27.9,30892.5,26.8596,26.8982,26.8404,26.8885,30892.5
2016-10-17 13:00:00,27.89,27.9,27.84,27.86,47307.5,26.8789,26.8885,26.8307,26.85,47307.5
2016-10-17 13:30:00,27.84,27.84,27.81,27.82,24815.0,26.8307,26.8307,26.8018,26.8114,24815.0
2016-10-17 14:00:00,27.82,27.86,27.8,27.84,38487.5,26.8114,26.85,26.7922,26.8307,38487.5
2016-10-17 14:30:00,27.85,27.85,27.79,27.8,38390.0,26.8404,26.8404,26.7825,26.7922,38390.0
2016-10-17 15:00:00,27.8,27.88,27.8,27.85,73295.0,26.7922,26.8693,26.7922,26.8404,73295.0
2016-10-17 15:30:00,27.85,27.88,27.78,27.85,146032.5,26.8404,26.8693,26.7729,26.8404,146032.5
2016-10-18 09:30:00,28.3,28.5,28.3,28.5,315802.5,27.274,27.4668,27.274,27.4668,315802.5
2016-10-18 10:00:00,28.45,28.45,28.31,28.36,92535.0,27.4186,27.4186,27.2837,27.3319,92535.0
2016-10-18 10:30:00,28.37,28.64,28.37,28.58,99792.5,27.3415,27.6017,27.3415,27.5439,99792.5
2016-10-18 11:00:00,28.61,28.95,28.61,28.92,140822.5,27.5728,27.9005,27.5728,27.8716,140822.5
2016-10-18 11:30:00,28.92,28.95,28.82,28.89,50142.5,27.8716,27.9005,27.7752,27.8426,50142.5
2016-10-18 12:00:00,28.91,28.95,28.88,28.92,30405.0,27.8619,27.9005,27.833,27.8716,30405.0
2016-10-18 12:30:00,28.92,28.94,28.9,28.91,34887.5,27.8716,27.8908,27.8523,27.8619,34887.5
2016-10-18 13:00:00,28.91,28.94,28.89,28.93,40642.5,27.8619,27.8908,27.8426,27.8812,40642.5
2016-10-18 13:30:00,28.94,28.96,28.91,28.92,38070.0,27.8908,27.9101,27.8619,27.8716,38070.0
2016-10-18 14:00:00,28.92,28.94,28.88,28.94,59640.0,27.8716,27.8908,27.833,27.8908,59640.0
2016-10-18 14:30:00,28.92,29.03,28.9,28.97,44427.5,27.8716,27.9776,27.8523,27.9197,44427.5
2016-10-18 15:00:00,28.98,28.98,28.84,28.84,68302.5,27.9294,27.9294,27.7945,27.7945,68302.5
2016-10-18 15:30:00,28.84,28.87,28.82,28.86,155170.0,27.7945,27.8234,27.7752,27.8137,155170.0
2016-10-19 09:30:00,28.68,28.72,28.56,28.72,57975.0,27.6403,27.6788,27.5246,27.6788,57975.0
2016-10-19 10:00:00,28.71,28.83,28.67,28.79,64340.0,27.6692,27.7848,27.6306,27.7463,64340.0
2016-10-19 10:30:00,28.78,28.79,28.72,28.74,36627.5,27.7366,27.7463,27.6788,27.6981,36627.5
2016-10-19 11:00:00,28.74,28.83,28.72,28.83,41410.0,27.6981,27.7848,27.6788,27.7848,41410.0
2016-10-19 11:30:00,28.84,28.84,28.75,28.78,12000.0,27.7945,27.7945,27.7077,27.7366,12000.0
2016-10-19 12:00:00,28.74,28.78,28.72,28.74,12750.0,27.6981,27.7366,27.6788,27.6981,12750.0
2016-10-19 12:30:00,28.76,28.76,28.7,28.72,21435.0,27.7174,27.7174,27.6595,27.6788,21435.0
2016-10-19 13:00:00,28.72,28.86,28.72,28.82,42132.5,27.6788,27.8137,27.6788,27.7752,42132.5
2016-10-19 13:30:00,28.82,28.91,28.82,28.88,35897.5,27.7752,27.8619,27.7752,27.833,35897.5
2016-10-19 14:00:00,28.9,28.97,28.9,28.91,39970.0,27.8523,27.9197,27.8523,27.8619,39970.0
2016-10-19 14:30:00,28.92,28.95,28.87,28.88,22167.5,27.8716,27.9005,27.8234,27.833,22167.5
2016-10-19 15:00:00,28.87,28.94,28.87,28.92,39000.0,27.8234,27.8908,27.8234,27.8716,39000.0
2016-10-19 15:30:00,28.92,29.01,28.91,29.0,165327.5,27.8716,27.9583,27.8619,27.9487,165327.5
2016-10-20 09:30:00,29.68,29.78,29.3,29.62,215955.0,28.604,28.7004,28.2378,28.5462,215955.0
2016-10-20 10:00:00,29.61,29.62,29.43,29.56,111262.5,28.5365,28.5462,28.3631,28.4884,111262.5
2016-10-20 10:30:00,29.55,29.68,29.53,29.67,153967.5,28.4787,28.604,28.4594,28.5944,153967.5
2016-10-20 11:00:00,29.68,29.76,29.64,29.72,62000.0,28.604,28.6811,28.5655,28.6426,62000.0
2016-10-20 11:30:00,29.75,29.79,29.71,29.74,21265.0,28.6715,28.71,28.6329,28.6618,21265.0
2016-10-20 12:00:00,29.74,29.85,29.73,29.85,45295.0,28.6618,28.7678,28.6522,28.7678,45295.0
2016-10-20 12:30:00,29.85,29.88,29.8,29.8,33195.0,28.7678,28.7968,28.7197,28.7197,33195.0
2016-10-20 13:00:00,29.8,29.82,29.76,29.78,29280.0,28.7197,28.7389,28.6811,28.7004,29280.0
2016-10-20 13:30:00,29.78,29.84,29.72,29.76,28927.5,28.7004,28.7582,28.6426,28.6811,28927.5
2016-10-20 14:00:00,29.76,29.77,29.71,29.71,27400.0,28.6811,28.6907,28.6329,28.6329,27400.0
2016-10-20 14:30:00,29.7,29.74,29.66,29.7,45227.5,28.6233,28.6618,28.5847,28.6233,45227.5
2016-10-20 15:00:00,29.7,29.73,29.67,29.67,56182.5,28.6233,28.6522,28.5944,28.5944,56182.5
2016-10-20 15:30:00,29.67,29.74,29.62,29.72,153985.0,28.5944,28.6618,28.5462,28.6426,153985.0
2016-10-21 09:30:00,29.2,29.48,29.04,29.48,40680.0,28.1414,28.4113,27.9872,28.4113,40680.0
2016-10-21 10:00:00,29.48,29.48,29.36,29.41,50185.0,28.4113,28.4113,28.2956,28.3438,50185.0
2016-10-21 10:30:00,29.4,29.46,29.38,29.44,32387.5,28.3342,28.392,28.3149,28.3727,32387.5
2016-10-21 11:00:00,29.44,29.45,29.32,29.36,58832.5,28.3727,28.3823,28.2571,28.2956,58832.5
2016-10-21 11:30:00,29.38,29.38,29.29,29.36,23657.5,28.3149,28.3149,28.2281,28.2956,23657.5
2016-10-21 12:00:00,29.37,29.4,29.35,29.38,22252.5,28.3052,28.3342,28.286,28.3149,22252.5
2016-10-21 12:30:00,29.37,29.38,29.3,29.32,18250.0,28.3052,28.3149,28.2378,28.2571,18250.0
2016-10-21 13:00:00,29.32,29.34,29.29,29.3,19260.0,28.2571,28.2763,28.2281,28.2378,19260.0
2016-10-21 13:30:00,29.3,29.36,29.29,29.31,33000.0,28.2378,28.2956,28.2281,28.2474,33000.0
2016-10-21 14:00:00,29.31,29.35,29.3,29.34,33162.5,28.2474,28.286,28.2378,28.2763,33162.5
2016-10-21 14:30:00,29.34,29.37,29.32,29.35,35532.5,28.2763,28.3052,28.2571,28.286,35532.5
2016-10-21 15:00:00,29.36,29.36,29.33,29.33,40205.0,28.2956,28.2956,28.2667,28.2667,40205.0
2016-10-21 15:30:00,29.33,29.36,29.29,29.36,94285.0,28.2667,28.2956,28.2281,28.2956,94285.0
2016-10-24 09:30:00,29.46,29.8,29.44,29.48,28750.0,28.392,28.7197,28.3727,28.4113,28750.0
2016-10-24 10:00:00,29.48,29.55,29.44,29.49,20750.0,28.4113,28.4787,28.3727,28.4209,20750.0
2016-10-24 10:30:00,29.46,29.52,29.42,29.5,34000.0,28.392,28.4498,28.3534,28.4305,34000.0
2016-10-24 11:00:00,29.51,29.63,29.5,29.6,51860.0,28.4402,28.5558,28.4305,28.5269,51860.0
2016-10-24 11:30:00,29.6,29.66,29.6,29.64,22750.0,28.5269,28.5847,28.5269,28.5655,22750.0
2016-10-24 12:00:00,29.66,29.66,29.59,29.64,42000.0,28.5847,28.5847,28.5173,28.5655,42000.0
2016-10-24 12:30:00,29.62,29.62,29.55,29.56,11500.0,28.5462,28.5462,28.4787,28.4884,11500.0
2016-10-24 13:00:00,29.56,29.6,29.55,29.59,24250.0,28.4884,28.5269,28.4787,28.5173,24250.0
2016-10-24 13:30:00,29.58,29.65,29.58,29.6,40000.0,28.5076,28.5751,28.5076,28.5269,40000.0
2016-10-24 14:00:00,29.59,29.62,29.58,29.59,32500.0,28.5173,28.5462,28.5076,28.5173,32500.0
2016-10-24 14:30:00,29.59,29.65,29.58,29.64,53500.0,28.5173,28.5751,28.5076,28.5655,53500.0
2016-10-24 15:00:00,29.64,29.67,29.63,29.66,48500.0,28.5655,28.5944,28.5558,28.5847,48500.0
2016-10-24 15:30:00,29.66,29.72,29.66,29.72,126840.0,28.5847,28.6426,28.5847,28.6426,126840.0
2016-10-25 09:30:00,29.46,29.6,29.36,29.56,75250.0,28.392,28.5269,28.2956,28.4884,75250.0
2016-10-25 10:00:00,29.6,29.78,29.56,29.72,55250.0,28.5269,28.7004,28.4884,28.6426,55250.0
2016-10-25 10:30:00,29.68,29.7,29.58,29.6,37042.5,28.604,28.6233,28.5076,28.5269,37042.5
2016-10-25 11:00:00,29.6,29.62,29.47,29.47,63625.0,28.5269,28.5462,28.4016,28.4016,63625.0
2016-10-25 11:30:00,29.47,29.6,29.47,29.59,25712.5,28.4016,28.5269,28.4016,28.5173,25712.5
2016-10-25 12:00:00,29.6,29.63,29.56,29.59,32000.0,28.5269,28.5558,28.4884,28.5173,32000.0
2016-10-25 12:30:00,29.59,29.6,29.54,29.56,16750.0,28.5173,28.5269,28.4691,28.4884,16750.0
2016-10-25 13:00:00,29.56,29.58,29.55,29.56,14250.0,28.4884,28.5076,28.4787,28.4884,14250.0
2016-10-25 13:30:00,29.57,29.58,29.55,29.57,10282.5,28.498,28.5076,28.4787,28.498,10282.5
2016-10-25 14:00:00,29.58,29.59,29.56,29.58,19250.0,28.5076,28.5173,28.4884,28.5076,19250.0
2016-10-25 14:30:00,29.6,29.64,29.57,29.62,91250.0,28.5269,28.5655,28.498,28.5462,91250.0
2016-10-25 15:00:00,29.62,29.68,29.61,29.68,56000.0,28.5462,28.604,28.5365,28.604,56000.0
2016-10-25 15:30:00,29.68,29.69,29.6,29.69,145250.0,28.604,28.6136,28.5269,28.6136,145250.0
2016-10-26 09:30:00,29.79,29.92,29.58,29.78,160645.0,28.71,28.8353,28.5076,28.7004,160645.0
2016-10-26 10:00:00,29.79,29.83,29.71,29.77,46932.5,28.71,28.7486,28.6329,28.6907,46932.5
2016-10-26 10:30:00,29.77,29.92,29.71,29.92,51790.0,28.6907,28.8353,28.6329,28.8353,51790.0
2016-10-26 11:00:00,29.94,30.0,29.91,29.99,47427.5,28.8546,28.9124,28.8257,28.9028,47427.5
2016-10-26 11:30:00,29.98,30.06,29.96,30.05,24112.5,28.8931,28.9702,28.8739,28.9606,24112.5
2016-10-26 12:00:00,30.06,30.13,30.05,30.05,26412.5,28.9702,29.0377,28.9606,28.9606,26412.5
2016-10-26 12:30:00,30.06,30.45,30.06,30.4,143030.0,28.9702,29.3461,28.9702,29.2979,143030.0
2016-10-26 13:00:00,30.36,30.37,30.12,30.12,37985.0,29.2594,29.269,29.0281,29.0281,37985.0
2016-10-26 13:30:00,30.15,30.2,30.06,30.1,26997.5,29.057,29.1052,28.9702,29.0088,26997.5
2016-10-26 14:00:00,30.1,30.1,30.02,30.02,29722.5,29.0088,29.0088,28.9317,28.9317,29722.5
2016-10-26 14:30:00,30.03,30.04,29.96,30.01,80250.0,28.9413,28.951,28.8739,28.922,80250.0
2016-10-26 15:00:00,30.01,30.03,29.94,30.01,113377.5,28.922,28.9413,28.8546,28.922,113377.5
2016-10-26 15:30:00,30.0,30.02,29.99,30.02,135572.5,28.9124,28.9317,28.9028,28.9317,135572.5
2016-10-27 09:30:00,29.64,29.78,29.42,29.69,105952.5,28.5655,28.7004,28.3534,28.6136,105952.5
2016-10-27 10:00:00,29.69,29.75,29.6,29.63,74417.5,28.6136,28.6715,28.5269,28.5558,74417.5
2016-10-27 10:30:00,29.64,29.78,29.63,29.74,49867.5,28.5655,28.7004,28.5558,28.6618,49867.5
2016-10-27 11:00:00,29.74,29.75,29.67,29.68,60837.5,28.6618,28.6715,28.5944,28.604,60837.5
2016-10-27 11:30:00,29.68,29.74,29.67,29.74,13830.0,28.604,28.6618,28.5944,28.6618,13830.0
2016-10-27 12:00:00,29.72,29.87,29.72,29.83,29605.0,28.6426,28.7871,28.6426,28.7486,29605.0
2016-10-27 12:30:00,29.81,29.82,29.74,29.76,22117.5,28.7293,28.7389,28.6618,28.6811,22117.5
2016-10-27 13:00:00,29.8,29.85,29.77,29.8,3600.0,28.7197,28.7678,28.6907,28.7197,3600.0
2016-10-27 13:30:00,29.83,29.83,29.77,29.82,16772.5,28.7486,28.7486,28.6907,28.7389,16772.5
2016-10-27 14:00:00,29.83,29.88,29.81,29.88,11272.5,28.7486,28.7968,28.7293,28.7968,11272.5
2016-10-27 14:30:00,29.87,29.87,29.83,29.84,11307.5,28.7871,28.7871,28.7486,28.7582,11307.5
2016-10-27 15:00:00,29.86,29.87,29.76,29.79,33652.5,28.7775,28.7871,28.6811,28.71,33652.5
2016-10-27 15:30:00,29.79,29.82,29.77,29.8,132467.5,28.71,28.7389,28.6907,28.7197,132467.5
2016-10-28 09:30:00,30.06,30.22,29.89,30.13,66722.5,28.9702,29.1244,28.8064,29.0377,66722.5
2016-10-28 10:00:00,30.12,30.24,30.07,30.23,17042.5,29.0281,29.1437,28.9799,29.1341,17042.5
2016-10-28 10:30:00,30.17,30.18,30.08,30.09,8250.0,29.0762,29.0859,28.9895,28.9991,8250.0
2016-10-28 11:00:00,30.11,30.2,30.11,30.2,20400.0,29.0184,29.1052,29.0184,29.1052,20400.0
2016-10-28 11:30:00,30.18,30.2,30.11,30.11,20302.5,29.0859,29.1052,29.0184,29.0184,20302.5
2016-10-28 12:00:00,30.1,30.17,30.1,30.15,10757.5,29.0088,29.0762,29.0088,29.057,10757.5
2016-10-28 12:30:00,30.16,30.18,30.11,30.15,17150.0,29.0666,29.0859,29.0184,29.057,17150.0
2016-10-28 13:00:00,30.17,30.17,30.01,30.04,27012.5,29.0762,29.0762,28.922,28.951,27012.5
2016-10-28 13:30:00,30.02,30.03,29.94,29.95,41800.0,28.9317,28.9413,28.8546,28.8642,41800.0
2016-10-28 14:00:00,29.95,30.0,29.92,29.98,21475.0,28.8642,28.9124,28.8353,28.8931,21475.0
2016-10-28 14:30:00,29.99,30.09,29.97,30.07,36625.0,28.9028,28.9991,28.8835,28.9799,36625.0
2016-10-28 15:00:00,30.07,30.09,30.04,30.07,39740.0,28.9799,28.9991,28.951,28.9799,39740.0
2016-10-28 15:30:00,30.08,30.14,30.04,30.07,83932.5,28.9895,29.0473,28.951,28.9799,83932.5
2016-10-31 09:30:00,29.94,30.03,29.84,29.98,46072.5,28.8546,28.9413,28.7582,28.8931,46072.5
2016-10-31 10:00:00,29.93,29.96,29.92,29.94,3750.0,28.8449,28.8739,28.8353,28.8546,3750.0
2016-10-31 10:30:00,29.95,29.96,29.88,29.91,8500.0,28.8642,28.8739,28.7968,28.8257,8500.0
2016-10-31 11:00:00,29.92,29.98,29.86,29.98,141412.5,28.8353,28.8931,28.7775,28.8931,141412.5
2016-10-31 11:30:00,29.98,30.01,29.95,30.0,13750.0,28.8931,28.922,28.8642,28.9124,13750.0
2016-10-31 12:00:00,30.02,30.03,30.0,30.02,30830.0,28.9317,28.9413,28.9124,28.9317,30830.0
2016-10-31 12:30:00,30.02,30.04,30.01,30.02,14882.5,28.9317,28.951,28.922,28.9317,14882.5
2016-10-31 13:00:00,30.04,30.04,30.0,30.0,6730.0,28.951,28.951,28.9124,28.9124,6730.0
2016-10-31 13:30:00,30.02,30.04,29.99,30.0,6255.0,28.9317,28.951,28.9028,28.9124,6255.0
2016-10-31 14:00:00,30.02,30.04,30.0,30.04,16050.0,28.9317,28.951,28.9124,28.951,16050.0
2016-10-31 14:30:00,30.04,30.07,30.03,30.04,29362.5,28.951,28.9799,28.9413,28.951,29362.5
2016-10-31 15:00:00,30.04,30.05,30.02,30.04,45637.5,28.951,28.9606,28.9317,28.951,45637.5
2016-10-31 15:30:00,30.06,30.06,30.02,30.06,129075.0,28.9702,28.9702,28.9317,28.9702,129075.0
2016-11-01 09:30:00,30.21,30.35,30.16,30.35,31197.5,29.1148,29.2497,29.0666,29.2497,31197.5
2016-11-01 10:00:00,30.35,30.39,30.28,30.35,39325.0,29.2497,29.2883,29.1823,29.2497,39325.0
2016-11-01 10:30:00,30.36,30.41,30.3,30.4,85012.5,29.2594,29.3075,29.2015,29.2979,85012.5
2016-11-01 11:00:00,30.39,30.39,30.12,30.19,133157.5,29.2883,29.2883,29.0281,29.0955,133157.5
2016-11-01 11:30:00,30.18,30.22,30.15,30.19,54900.0,29.0859,29.1244,29.057,29.0955,54900.0
2016-11-01 12:00:00,30.18,30.29,30.18,30.24,37982.5,29.0859,29.1919,29.0859,29.1437,37982.5
2016-11-01 12:30:00,30.24,30.26,30.1,30.17,137860.0,29.1437,29.163,29.0088,29.0762,137860.0
2016-11-01 13:00:00,30.16,30.18,30.04,30.06,35725.0,29.0666,29.0859,28.951,28.9702,35725.0
2016-11-01 13:30:00,30.05,30.08,29.98,29.98,18755.0,28.9606,28.9895,28.8931,28.8931,18755.0
2016-11-01 14:00:00,29.98,30.06,29.95,30.05,18737.5,28.8931,28.9702,28.8642,28.9606,18737.5
2016-11-01 14:30:00,30.05,30.08,29.97,30.02,22062.5,28.9606,28.9895,28.8835,28.9317,22062.5
2016-11-01 15:00:00,30.03,30.06,29.96,30.03,36610.0,28.9413,28.9702,28.8739,28.9413,36610.0
2016-11-01 15:30:00,30.03,30.03,29.94,29.97,155775.0,28.9413,28.9413,28.8546,28.8835,155775.0
2016-11-02 09:30:00,30.54,30.76,30.54,30.63,51432.5,29.4328,29.6449,29.4328,29.5196,51432.5
2016-11-02 10:00:00,30.64,30.67,30.6,30.62,32122.5,29.5292,29.5581,29.4907,29.5099,32122.5
2016-11-02 10:30:00,30.62,30.67,30.55,30.57,41875.0,29.5099,29.5581,29.4425,29.4617,41875.0
2016-11-02 11:00:00,30.57,30.57,30.47,30.47,32330.0,29.4617,29.4617,29.3654,29.3654,32330.0
2016-11-02 11:30:00,30.47,30.52,30.44,30.51,17612.5,29.3654,29.4136,29.3365,29.4039,17612.5
2016-11-02 12:00:00,30.51,30.56,30.5,30.52,26290.0,29.4039,29.4521,29.3943,29.4136,26290.0
2016-11-02 12:30:00,30.49,30.52,30.48,30.5,9642.5,29.3846,29.4136,29.375,29.3943,9642.5
2016-11-02 13:00:00,30.48,30.5,30.31,30.31,16965.0,29.375,29.3943,29.2112,29.2112,16965.0
2016-11-02 13:30:00,30.3,30.3,30.12,30.15,98160.0,29.2015,29.2015,29.0281,29.057,98160.0
2016-11-02 14:00:00,30.16,30.2,30.12,30.2,68865.0,29.0666,29.1052,29.0281,29.1052,68865.0
2016-11-02 14:30:00,30.2,30.29,30.2,30.29,35892.5,29.1052,29.1919,29.1052,29.1919,35892.5
2016-11-02 15:00:00,30.3,30.3,30.21,30.28,40327.5,29.2015,29.2015,29.1148,29.1823,40327.5
2016-11-02 15:30:00,30.26,30.28,30.17,30.22,177687.5,29.163,29.1823,29.0762,29.1244,177687.5
2016-11-03 09:30:00,30.57,30.83,30.57,30.72,151585.0,29.4617,29.7123,29.4617,29.6063,151585.0
2016-11-03 10:00:00,30.71,30.74,30.6,30.68,100787.5,29.5967,29.6256,29.4907,29.5678,100787.5
2016-11-03 10:30:00,30.68,30.7,30.6,30.65,81120.0,29.5678,29.587,29.4907,29.5388,81120.0
2016-11-03 11:00:00,30.66,30.68,30.61,30.64,56905.0,29.5485,29.5678,29.5003,29.5292,56905.0
2016-11-03 11:30:00,30.62,30.72,30.61,30.72,80587.5,29.5099,29.6063,29.5003,29.6063,80587.5
2016-11-03 12:00:00,30.72,30.75,30.67,30.71,66785.0,29.6063,29.6352,29.5581,29.5967,66785.0
2016-11-03 12:30:00,30.71,30.74,30.6,30.6,12300.0,29.5967,29.6256,29.4907,29.4907,12300.0
2016-11-03 13:00:00,30.58,30.59,30.46,30.5,17500.0,29.4714,29.481,29.3557,29.3943,17500.0
2016-11-03 13:30:00,30.5,30.51,30.45,30.5,18095.0,29.3943,29.4039,29.3461,29.3943,18095.0
2016-11-03 14:00:00,30.5,30.56,30.47,30.53,19622.5,29.3943,29.4521,29.3654,29.4232,19622.5
2016-11-03 14:30:00,30.52,30.52,30.42,30.49,16870.0,29.4136,29.4136,29.3172,29.3846,16870.0
2016-11-03 15:00:00,30.49,30.55,30.45,30.5,61327.5,29.3846,29.4425,29.3461,29.3943,61327.5
2016-11-03 15:30:00,30.52,30.52,30.4,30.44,106760.0,29.4136,29.4136,29.2979,29.3365,106760.0
2016-11-04 09:30:00,29.95,30.62,29.84,29.98,118585.0,28.8642,29.5099,28.7582,28.8931,118585.0
2016-11-04 10:00:00,29.99,30.1,29.95,30.0,65930.0,28.9028,29.0088,28.8642,28.9124,65930.0
2016-11-04 10:30:00,29.99,30.17,29.97,30.14,48420.0,28.9028,29.0762,28.8835,29.0473,48420.0
2016-11-04 11:00:00,30.16,30.36,30.13,30.36,40797.5,29.0666,29.2594,29.0377,29.2594,40797.5
2016-11-04 11:30:00,30.34,30.36,30.26,30.31,36542.5,29.2401,29.2594,29.163,29.2112,36542.5
2016-11-04 12:00:00,30.32,30.36,30.28,30.28,26760.0,29.2208,29.2594,29.1823,29.1823,26760.0
2016-11-04 12:30:00,30.28,30.28,30.22,30.26,16305.0,29.1823,29.1823,29.1244,29.163,16305.0
2016-11-04 13:00:00,30.25,30.36,30.25,30.3,29325.0,29.1533,29.2594,29.1533,29.2015,29325.0
2016-11-04 13:30:00,30.28,30.28,30.08,30.19,71092.5,29.1823,29.1823,28.9895,29.0955,71092.5
2016-11-04 14:00:00,30.2,30.25,30.11,30.16,66922.5,29.1052,29.1533,29.0184,29.0666,66922.5
2016-11-04 14:30:00,30.14,30.26,30.13,30.22,49007.5,29.0473,29.163,29.0377,29.1244,49007.5
2016-11-04 15:00:00,30.2,30.2,30.01,30.04,39655.0,29.1052,29.1052,28.922,28.951,39655.0
2016-11-04 15:30:00,30.04,30.12,29.99,30.12,175860.0,28.951,29.0281,28.9028,29.0281,175860.0
2016-11-07 09:30:00,31.59,31.78,31.48,31.67,127425.0,30.4448,30.6279,30.3388,30.5219,127425.0
2016-11-07 10:00:00,31.69,31.77,31.57,31.6,68972.5,30.5411,30.6182,30.4255,30.4544,68972.5
2016-11-07 10:30:00,31.61,31.64,31.56,31.63,53307.5,30.464,30.493,30.4159,30.4833,53307.5
2016-11-07 11:00:00,31.64,31.64,31.49,31.57,115510.0,30.493,30.493,30.3484,30.4255,115510.0
2016-11-07 11:30:00,31.58,31.58,31.48,31.52,68500.0,30.4351,30.4351,30.3388,30.3773,68500.0
2016-11-07 12:00:00,31.52,31.52,31.49,31.52,36245.0,30.3773,30.3773,30.3484,30.3773,36245.0
2016-11-07 12:30:00,31.52,31.52,31.5,31.52,30000.0,30.3773,30.3773,30.358,30.3773,30000.0
2016-11-07 13:00:00,31.52,31.52,31.47,31.48,62857.5,30.3773,30.3773,30.3291,30.3388,62857.5
2016-11-07 13:30:00,31.48,31.52,31.46,31.51,52750.0,30.3388,30.3773,30.3195,30.3677,52750.0
2016-11-07 14:00:00,31.5,31.52,31.47,31.52,25050.0,30.358,30.3773,30.3291,30.3773,25050.0
2016-11-07 14:30:00,31.52,31.52,31.46,31.49,37350.0,30.3773,30.3773,30.3195,30.3484,37350.0
2016-11-07 15:00:00,31.47,31.49,31.38,31.4,66407.5,30.3291,30.3484,30.2424,30.2617,66407.5
2016-11-07 15:30:00,31.4,31.7,31.37,31.66,202782.5,30.2617,30.5508,30.2327,30.5122,202782.5
2016-11-08 09:30:00,32.1,32.33,32.1,32.16,122005.0,30.9363,31.1579,30.9363,30.9941,122005.0
2016-11-08 10:00:00,32.17,32.24,32.04,32.07,142925.0,31.0037,31.0712,30.8785,30.9074,142925.0
2016-11-08 10:30:00,32.1,32.15,32.04,32.07,88510.0,30.9363,30.9845,30.8785,30.9074,88510.0
2016-11-08 11:00:00,32.08,32.28,32.02,32.08,197227.5,30.917,31.1097,30.8592,30.917,197227.5
2016-11-08 11:30:00,32.04,32.17,31.94,32.0,91750.0,30.8785,31.0037,30.7821,30.8399,91750.0
2016-11-08 12:00:00,32.01,32.14,32.01,32.13,19850.0,30.8495,30.9748,30.8495,30.9652,19850.0
2016-11-08 12:30:00,32.12,32.21,32.1,32.14,8955.0,30.9556,31.0423,30.9363,30.9748,8955.0
2016-11-08 13:00:00,32.13,32.13,32.02,32.06,40727.5,30.9652,30.9652,30.8592,30.8977,40727.5
2016-11-08 13:30:00,32.06,32.06,31.98,31.99,19520.0,30.8977,30.8977,30.8206,30.8303,19520.0
2016-11-08 14:00:00,31.98,32.04,31.98,32.04,26552.5,30.8206,30.8785,30.8206,30.8785,26552.5
2016-11-08 14:30:00,32.04,32.05,31.98,32.05,15682.5,30.8785,30.8881,30.8206,30.8881,15682.5
2016-11-08 15:00:00,32.05,32.1,32.04,32.09,14322.5,30.8881,30.9363,30.8785,30.9266,14322.5
2016-11-08 15:30:00,32.09,32.16,32.09,32.15,147635.0,30.9266,30.9941,30.9266,30.9845,147635.0
2016-11-09 09:30:00,32.36,32.6,32.29,32.55,146135.0,31.1868,31.4181,31.1194,31.37,146135.0
2016-11-09 10:00:00,32.59,32.61,32.49,32.54,49107.5,31.4085,31.4278,31.3121,31.3603,49107.5
2016-11-09 10:30:00,32.56,32.57,32.43,32.43,46680.0,31.3796,31.3892,31.2543,31.2543,46680.0
2016-11-09 11:00:00,32.43,32.58,32.43,32.52,62660.0,31.2543,31.3989,31.2543,31.341,62660.0
2016-11-09 11:30:00,32.54,32.59,32.51,32.52,56582.5,31.3603,31.4085,31.3314,31.341,56582.5
2016-11-09 12:00:00,32.5,32.58,32.5,32.55,28285.0,31.3218,31.3989,31.3218,31.37,28285.0
2016-11-09 12:30:00,32.54,32.59,32.53,32.56,22180.0,31.3603,31.4085,31.3507,31.3796,22180.0
2016-11-09 13:00:00,32.56,32.59,32.54,32.56,42920.0,31.3796,31.4085,31.3603,31.3796,42920.0
2016-11-09 13:30:00,32.56,32.64,32.55,32.6,45390.0,31.3796,31.4567,31.37,31.4181,45390.0
2016-11-09 14:00:00,32.6,32.68,32.6,32.67,33807.5,31.4181,31.4952,31.4181,31.4856,33807.5
2016-11-09 14:30:00,32.66,32.79,32.66,32.76,41025.0,31.476,31.6013,31.476,31.5723,41025.0
2016-11-09 15:00:00,32.77,32.88,32.77,32.81,62975.0,31.582,31.688,31.582,31.6205,62975.0
2016-11-09 15:30:00,32.82,32.84,32.74,32.81,159612.5,31.6302,31.6494,31.5531,31.6205,159612.5
2016-11-10 09:30:00,32.47,32.7,32.24,32.57,157447.5,31.2929,31.5145,31.0712,31.3892,157447.5
2016-11-10 10:00:00,32.56,32.64,32.55,32.58,105960.0,31.3796,31.4567,31.37,31.3989,105960.0
2016-11-10 10:30:00,32.58,32.73,32.54,32.6,141425.0,31.3989,31.5434,31.3603,31.4181,141425.0
2016-11-10 11:00:00,32.6,32.66,32.55,32.55,90867.5,31.4181,31.476,31.37,31.37,90867.5
2016-11-10 11:30:00,32.56,32.83,32.56,32.76,54155.0,31.3796,31.6398,31.3796,31.5723,54155.0
2016-11-10 12:00:00,32.77,32.93,32.77,32.89,31090.0,31.582,31.7362,31.582,31.6976,31090.0
2016-11-10 12:30:00,32.88,33.02,32.7,32.96,79282.5,31.688,31.8229,31.5145,31.7651,79282.5
2016-11-10 13:00:00,32.97,33.19,32.96,33.17,37272.5,31.7747,31.9868,31.7651,31.9675,37272.5
2016-11-10 13:30:00,33.18,33.2,33.08,33.16,55312.5,31.9771,31.9964,31.8807,31.9578,55312.5
2016-11-10 14:00:00,33.15,33.16,33.02,33.08,40257.5,31.9482,31.9578,31.8229,31.8807,40257.5
2016-11-10 14:30:00,33.06,33.14,33.02,33.08,88080.0,31.8615,31.9386,31.8229,31.8807,88080.0
2016-11-10 15:00:00,33.05,33.06,32.91,32.94,178055.0,31.8518,31.8615,31.7169,31.7458,178055.0
2016-11-10 15:30:00,32.96,33.03,32.88,32.98,248555.0,31.7651,31.8326,31.688,31.7844,248555.0
2016-11-11 09:30:00,32.78,33.18,32.77,33.11,109255.0,31.5916,31.9771,31.582,31.9097,109255.0
2016-11-11 10:00:00,33.11,33.14,33.02,33.09,56565.0,31.9097,31.9386,31.8229,31.8904,56565.0
2016-11-11 10:30:00,33.12,33.12,33.0,33.0,64142.5,31.9193,31.9193,31.8036,31.8036,64142.5
2016-11-11 11:00:00,33.0,33.11,32.97,32.97,117055.0,31.8036,31.9097,31.7747,31.7747,117055.0
2016-11-11 11:30:00,32.96,33.06,32.94,33.05,44000.0,31.7651,31.8615,31.7458,31.8518,44000.0
2016-11-11 12:00:00,33.04,33.13,33.04,33.11,49137.5,31.8422,31.9289,31.8422,31.9097,49137.5
2016-11-11 12:30:00,33.11,33.21,33.1,33.21,17637.5,31.9097,32.006,31.9,32.006,17637.5
2016-11-11 13:00:00,33.22,33.23,33.07,33.07,57022.5,32.0157,32.0253,31.8711,31.8711,57022.5
2016-11-11 13:30:00,33.06,33.1,33.0,33.02,14437.5,31.8615,31.9,31.8036,31.8229,14437.5
2016-11-11 14:00:00,33.02,33.06,33.0,33.04,35087.5,31.8229,31.8615,31.8036,31.8422,35087.5
2016-11-11 14:30:00,33.04,33.06,33.01,33.01,10877.5,31.8422,31.8615,31.8133,31.8133,10877.5
2016-11-11 15:00:00,33.01,33.02,32.98,33.02,15097.5,31.8133,31.8229,31.7844,31.8229,15097.5
2016-11-11 15:30:00,33.02,33.12,33.02,33.08,73085.0,31.8229,31.9193,31.8229,31.8807,73085.0
2016-11-14 09:30:00,32.39,32.89,32.22,32.54,324820.0,31.2158,31.6976,31.0519,31.3603,324820.0
2016-11-14 10:00:00,32.6,32.74,32.54,32.62,118917.5,31.4181,31.5531,31.3603,31.4374,118917.5
2016-11-14 10:30:00,32.62,32.72,32.61,32.61,38750.0,31.4374,31.5338,31.4278,31.4278,38750.0
2016-11-14 11:00:00,32.58,32.78,32.52,32.76,63575.0,31.3989,31.5916,31.341,31.5723,63575.0
2016-11-14 11:30:00,32.77,32.86,32.73,32.73,37595.0,31.582,31.6687,31.5434,31.5434,37595.0
2016-11-14 12:00:00,32.74,32.75,32.68,32.74,34717.5,31.5531,31.5627,31.4952,31.5531,34717.5
2016-11-14 12:30:00,32.74,32.88,32.73,32.86,12750.0,31.5531,31.688,31.5434,31.6687,12750.0
2016-11-14 13:00:00,32.85,32.98,32.85,32.92,15967.5,31.6591,31.7844,31.6591,31.7265,15967.5
2016-11-14 13:30:00,32.89,32.92,32.83,32.86,13250.0,31.6976,31.7265,31.6398,31.6687,13250.0
2016-11-14 14:00:00,32.89,32.92,32.76,32.78,53590.0,31.6976,31.7265,31.5723,31.5916,53590.0
2016-11-14 14:30:00,32.78,32.82,32.72,32.81,48610.0,31.5916,31.6302,31.5338,31.6205,48610.0
2016-11-14 15:00:00,32.82,33.0,32.82,32.98,24950.0,31.6302,31.8036,31.6302,31.7844,24950.0
2016-11-14 15:30:00,32.97,33.04,32.95,33.01,68655.0,31.7747,31.8422,31.7555,31.8133,68655.0
2016-11-15 09:30:00,33.16,33.41,33.08,33.1,75220.0,31.9578,32.1988,31.8807,31.9,75220.0
2016-11-15 10:00:00,33.1,33.18,33.06,33.14,74597.5,31.9,31.9771,31.8615,31.9386,74597.5
2016-11-15 10:30:00,33.13,33.23,33.1,33.22,65227.5,31.9289,32.0253,31.9,32.0157,65227.5
2016-11-15 11:00:00,33.23,33.25,33.18,33.18,38970.0,32.0253,32.0446,31.9771,31.9771,38970.0
2016-11-15 11:30:00,33.18,33.2,32.97,33.02,57850.0,31.9771,31.9964,31.7747,31.8229,57850.0
2016-11-15 12:00:00,33.01,33.08,33.01,33.08,20250.0,31.8133,31.8807,31.8133,31.8807,20250.0
2016-11-15 12:30:00,33.08,33.08,33.04,33.08,22315.0,31.8807,31.8807,31.8422,31.8807,22315.0
2016-11-15 13:00:00,33.08,33.13,33.07,33.09,21250.0,31.8807,31.9289,31.8711,31.8904,21250.0
2016-11-15 13:30:00,33.09,33.14,33.08,33.13,27560.0,31.8904,31.9386,31.8807,31.9289,27560.0
2016-11-15 14:00:00,33.14,33.22,33.09,33.22,34002.5,31.9386,32.0157,31.8904,32.0157,34002.5
2016-11-15 14:30:00,33.24,33.27,33.2,33.24,57525.0,32.0349,32.0639,31.9964,32.0349,57525.0
2016-11-15 15:00:00,33.24,33.26,33.21,33.21,45960.0,32.0349,32.0542,32.006,32.006,45960.0
2016-11-15 15:30:00,33.21,33.3,33.17,33.19,159052.5,32.006,32.0928,31.9675,31.9868,159052.5
2016-11-16 09:30:00,32.08,32.66,32.0,32.57,205647.5,30.917,31.476,30.8399,31.3892,205647.5
2016-11-16 10:00:00,32.56,32.64,32.55,32.6,61332.5,31.3796,31.4567,31.37,31.4181,61332.5
2016-11-16 10:30:00,32.57,32.59,32.54,32.54,63235.0,31.3892,31.4085,31.3603,31.3603,63235.0
2016-11-16 11:00:00,32.54,32.58,32.44,32.48,73647.5,31.3603,31.3989,31.2639,31.3025,73647.5
2016-11-16 11:30:00,32.48,32.51,32.4,32.48,47922.5,31.3025,31.3314,31.2254,31.3025,47922.5
2016-11-16 12:00:00,32.48,32.61,32.47,32.61,44295.0,31.3025,31.4278,31.2929,31.4278,44295.0
2016-11-16 12:30:00,32.62,32.75,32.62,32.75,51155.0,31.4374,31.5627,31.4374,31.5627,51155.0
2016-11-16 13:00:00,32.74,32.76,32.64,32.73,75712.5,31.5531,31.5723,31.4567,31.5434,75712.5
2016-11-16 13:30:00,32.74,32.8,32.7,32.8,47075.0,31.5531,31.6109,31.5145,31.6109,47075.0
2016-11-16 14:00:00,32.8,32.88,32.8,32.81,55400.0,31.6109,31.688,31.6109,31.6205,55400.0
2016-11-16 14:30:00,32.8,32.83,32.7,32.72,64192.5,31.6109,31.6398,31.5145,31.5338,64192.5
2016-11-16 15:00:00,32.73,32.8,32.66,32.66,83570.0,31.5434,31.6109,31.476,31.476,83570.0
2016-11-16 15:30:00,32.68,32.78,32.63,32.75,195855.0,31.4952,31.5916,31.4471,31.5627,195855.0
2016-11-17 09:30:00,33.07,33.41,33.01,33.32,92565.0,31.8711,32.1988,31.8133,32.112,92565.0
2016-11-17 10:00:00,33.32,33.42,33.27,33.39,57540.0,32.112,32.2084,32.0639,32.1795,57540.0
2016-11-17 10:30:00,33.39,33.44,33.25,33.32,52755.0,32.1795,32.2277,32.0446,32.112,52755.0
2016-11-17 11:00:00,33.34,33.36,33.21,33.35,67155.0,32.1313,32.1506,32.006,32.141,67155.0
2016-11-17 11:30:00,33.35,33.57,33.35,33.52,14442.5,32.141,32.353,32.141,32.3048,14442.5
2016-11-17 12:00:00,33.52,33.61,33.51,33.59,14545.0,32.3048,32.3915,32.2952,32.3723,14545.0
2016-11-17 12:30:00,33.61,33.62,33.57,33.58,11755.0,32.3915,32.4012,32.353,32.3626,11755.0
2016-11-17 13:00:00,33.58,33.6,33.45,33.48,45017.5,32.3626,32.3819,32.2373,32.2662,45017.5
2016-11-17 13:30:00,33.47,33.5,33.45,33.47,15355.0,32.2566,32.2855,32.2373,32.2566,15355.0
2016-11-17 14:00:00,33.47,33.52,33.38,33.5,45582.5,32.2566,32.3048,32.1699,32.2855,45582.5
2016-11-17 14:30:00,33.49,33.52,33.26,33.32,88537.5,32.2759,32.3048,32.0542,32.112,88537.5
2016-11-17 15:00:00,33.32,33.47,33.32,33.47,34262.5,32.112,32.2566,32.112,32.2566,34262.5
2016-11-17 15:30:00,33.46,33.53,33.39,33.52,103147.5,32.247,32.3144,32.1795,32.3048,103147.5
2016-11-18 09:30:00,32.92,33.2,32.92,33.1,55155.0,31.7265,31.9964,31.7265,31.9,55155.0
2016-11-18 10:00:00,33.12,33.17,33.08,33.08,62435.0,31.9193,31.9675,31.8807,31.8807,62435.0
2016-11-18 10:30:00,33.09,33.12,33.03,33.04,43922.5,31.8904,31.9193,31.8326,31.8422,43922.5
2016-11-18 11:00:00,33.04,33.07,32.92,32.92,59495.0,31.8422,31.8711,31.7265,31.7265,59495.0
2016-11-18 11:30:00,32.91,33.05,32.91,33.04,7750.0,31.7169,31.8518,31.7169,31.8422,7750.0
2016-11-18 12:00:00,33.06,33.17,33.04,33.14,14385.0,31.8615,31.9675,31.8422,31.9386,14385.0
2016-11-18 12:30:00,33.15,33.26,33.14,33.23,10070.0,31.9482,32.0542,31.9386,32.0253,10070.0
2016-11-18 13:00:00,33.26,33.37,33.24,33.36,9385.0,32.0542,32.1602,32.0349,32.1506,9385.0
2016-11-18 13:30:00,33.34,33.41,33.32,33.41,13862.5,32.1313,32.1988,32.112,32.1988,13862.5
2016-11-18 14:00:00,33.42,33.43,33.37,33.39,31035.0,32.2084,32.2181,32.1602,32.1795,31035.0
2016-11-18 14:30:00,33.39,33.4,33.3,33.34,23735.0,32.1795,32.1891,32.0928,32.1313,23735.0
2016-11-18 15:00:00,33.33,33.4,33.31,33.38,52000.0,32.1217,32.1891,32.1024,32.1699,52000.0
2016-11-18 15:30:00,33.38,33.4,33.31,33.32,114040.0,32.1699,32.1891,32.1024,32.112,114040.0
2016-11-21 09:30:00,32.94,33.09,32.88,33.05,68272.5,31.7458,31.8904,31.688,31.8518,68272.5
2016-11-21 10:00:00,33.05,33.05,32.91,32.96,32900.0,31.8518,31.8518,31.7169,31.7651,32900.0
2016-11-21 10:30:00,32.96,32.97,32.82,32.84,38995.0,31.7651,31.7747,31.6302,31.6494,38995.0
2016-11-21 11:00:00,32.81,32.84,32.7,32.74,83222.5,31.6205,31.6494,31.5145,31.5531,83222.5
2016-11-21 11:30:00,32.74,32.84,32.74,32.8,29885.0,31.5531,31.6494,31.5531,31.6109,29885.0
2016-11-21 12:00:00,32.82,32.82,32.69,32.69,23990.0,31.6302,31.6302,31.5049,31.5049,23990.0
2016-11-21 12:30:00,32.71,32.81,32.69,32.79,25927.5,31.5242,31.6205,31.5049,31.6013,25927.5
2016-11-21 13:00:00,32.8,32.84,32.78,32.82,65355.0,31.6109,31.6494,31.5916,31.6302,65355.0
2016-11-21 13:30:00,32.82,32.85,32.81,32.83,56535.0,31.6302,31.6591,31.6205,31.6398,56535.0
2016-11-21 14:00:00,32.83,32.88,32.81,32.85,41755.0,31.6398,31.688,31.6205,31.6591,41755.0
2016-11-21 14:30:00,32.86,33.07,32.86,33.06,49895.0,31.6687,31.8711,31.6687,31.8615,49895.0
2016-11-21 15:00:00,33.05,33.06,32.98,33.01,65195.0,31.8518,31.8615,31.7844,31.8133,65195.0
2016-11-21 15:30:00,33.03,33.06,32.96,33.0,174780.0,31.8326,31.8615,31.7651,31.8036,174780.0
2016-11-22 09:30:00,33.12,33.21,32.99,33.07,67547.5,31.9193,32.006,31.794,31.8711,67547.5
2016-11-22 10:00:00,33.06,33.11,32.97,33.01,221327.5,31.8615,31.9097,31.7747,31.8133,221327.5
2016-11-22 10:30:00,33.0,33.02,32.85,32.98,73380.0,31.8036,31.8229,31.6591,31.7844,73380.0
2016-11-22 11:00:00,33.0,33.18,33.0,33.04,121465.0,31.8036,31.9771,31.8036,31.8422,121465.0
2016-11-22 11:30:00,33.03,33.04,32.95,33.02,67477.5,31.8326,31.8422,31.7555,31.8229,67477.5
2016-11-22 12:00:00,33.04,33.29,33.04,33.29,33315.0,31.8422,32.0831,31.8422,32.0831,33315.0
2016-11-22 12:30:00,33.29,33.33,33.26,33.29,41392.5,32.0831,32.1217,32.0542,32.0831,41392.5
2016-11-22 13:00:00,33.29,33.3,33.2,33.22,39407.5,32.0831,32.0928,31.9964,32.0157,39407.5
2016-11-22 13:30:00,33.22,33.25,33.15,33.2,39565.0,32.0157,32.0446,31.9482,31.9964,39565.0
2016-11-22 14:00:00,33.18,33.3,33.17,33.3,82980.0,31.9771,32.0928,31.9675,32.0928,82980.0
2016-11-22 14:30:00,33.3,33.46,33.3,33.43,72980.0,32.0928,32.247,32.0928,32.2181,72980.0
2016-11-22 15:00:00,33.44,33.45,33.37,33.39,63547.5,32.2277,32.2373,32.1602,32.1795,63547.5
2016-11-22 15:30:00,33.39,33.43,33.32,33.36,143140.0,32.1795,32.2181,32.112,32.1506,143140.0
2016-11-23 09:30:00,32.57,32.74,32.48,32.74,121660.0,31.3892,31.5531,31.3025,31.5531,121660.0
2016-11-23 10:00:00,32.66,32.76,32.6,32.72,38767.5,31.476,31.5723,31.4181,31.5338,38767.5
2016-11-23 10:30:00,32.74,32.9,32.71,32.85,72175.0,31.5531,31.7073,31.5242,31.6591,72175.0
2016-11-23 11:00:00,32.86,32.92,32.8,32.9,68015.0,31.6687,31.7265,31.6109,31.7073,68015.0
2016-11-23 11:30:00,32.92,32.98,32.92,32.98,9000.0,31.7265,31.7844,31.7265,31.7844,9000.0
2016-11-23 12:00:00,33.0,33.07,32.95,33.06,14362.5,31.8036,31.8711,31.7555,31.8615,14362.5
2016-11-23 12:30:00,33.09,33.14,33.09,33.14,9827.5,31.8904,31.9386,31.8904,31.9386,9827.5
2016-11-23 13:00:00,33.12,33.15,33.1,33.13,4750.0,31.9193,31.9482,31.9,31.9289,4750.0
2016-11-23 13:30:00,33.13,33.14,33.11,33.12,10622.5,31.9289,31.9386,31.9097,31.9193,10622.5
2016-11-23 14:00:00,33.12,33.14,33.03,33.04,12980.0,31.9193,31.9386,31.8326,31.8422,12980.0
2016-11-23 14:30:00,33.04,33.08,33.02,33.05,10257.5,31.8422,31.8807,31.8229,31.8518,10257.5
2016-11-23 15:00:00,33.06,33.1,32.99,33.02,21315.0,31.8615,31.9,31.794,31.8229,21315.0
2016-11-23 15:30:00,33.0,33.08,32.96,33.07,79047.5,31.8036,31.8807,31.7651,31.8711,79047.5
2016-11-25 09:30:00,32.86,32.98,32.77,32.77,105697.5,31.6687,31.7844,31.582,31.582,105697.5
2016-11-25 10:00:00,32.81,32.84,32.74,32.78,32830.0,31.6205,31.6494,31.5531,31.5916,32830.0
2016-11-25 10:30:00,32.8,32.84,32.77,32.78,51922.5,31.6109,31.6494,31.582,31.5916,51922.5
2016-11-25 11:00:00,32.78,32.79,32.68,32.75,42945.0,31.5916,31.6013,31.4952,31.5627,42945.0
2016-11-25 11:30:00,32.77,33.04,32.77,33.01,41780.0,31.582,31.8422,31.582,31.8133,41780.0
2016-11-25 12:00:00,33.03,33.04,32.92,33.0,50602.5,31.8326,31.8422,31.7265,31.8036,50602.5
2016-11-25 12:30:00,33.0,33.0,32.81,32.86,99565.0,31.8036,31.8036,31.6205,31.6687,99565.0
2016-11-28 09:30:00,32.57,32.73,32.57,32.68,99900.0,31.3892,31.5434,31.3892,31.4952,99900.0
2016-11-28 10:00:00,32.7,32.84,32.63,32.8,75500.0,31.5145,31.6494,31.4471,31.6109,75500.0
2016-11-28 10:30:00,32.79,32.94,32.78,32.83,225137.5,31.6013,31.7458,31.5916,31.6398,225137.5
2016-11-28 11:00:00,32.82,32.85,32.74,32.84,149645.0,31.6302,31.6591,31.5531,31.6494,149645.0
2016-11-28 11:30:00,32.86,33.07,32.86,33.0,44340.0,31.6687,31.8711,31.6687,31.8036,44340.0
2016-11-28 12:00:00,33.0,33.1,32.96,33.07,49155.0,31.8036,31.9,31.7651,31.8711,49155.0
2016-11-28 12:30:00,33.08,33.08,32.98,32.98,80375.0,31.8807,31.8807,31.7844,31.7844,80375.0
2016-11-28 13:00:00,32.99,33.02,32.96,33.02,39277.5,31.794,31.8229,31.7651,31.8229,39277.5
2016-11-28 13:30:00,33.02,33.06,33.01,33.04,49132.5,31.8229,31.8615,31.8133,31.8422,49132.5
2016-11-28 14:00:00,33.04,33.06,33.0,33.05,56225.0,31.8422,31.8615,31.8036,31.8518,56225.0
2016-11-28 14:30:00,33.05,33.1,33.03,33.06,61110.0,31.8518,31.9,31.8326,31.8615,61110.0
2016-11-28 15:00:00,33.06,33.06,32.94,32.99,71115.0,31.8615,31.8615,31.7458,31.794,71115.0
2016-11-28 15:30:00,32.98,33.0,32.9,32.92,219772.5,31.7844,31.8036,31.7073,31.7265,219772.5
2016-11-29 09:30:00,32.94,33.02,32.82,32.98,91545.0,31.7458,31.8229,31.6302,31.7844,91545.0
2016-11-29 10:00:00,32.96,33.04,32.96,32.98,23500.0,31.7651,31.8422,31.7651,31.7844,23500.0
2016-11-29 10:30:00,32.99,33.09,32.99,33.03,73372.5,31.794,31.8904,31.794,31.8326,73372.5
2016-11-29 11:00:00,33.02,33.1,32.99,33.06,85350.0,31.8229,31.9,31.794,31.8615,85350.0
2016-11-29 11:30:00,33.04,33.11,33.02,33.03,47750.0,31.8422,31.9097,31.8229,31.8326,47750.0
2016-11-29 12:00:00,33.02,33.05,32.97,33.02,12500.0,31.8229,31.8518,31.7747,31.8229,12500.0
2016-11-29 12:30:00,33.02,33.06,32.98,33.04,18607.5,31.8229,31.8615,31.7844,31.8422,18607.5
2016-11-29 13:00:00,33.04,33.06,33.03,33.04,20942.5,31.8422,31.8615,31.8326,31.8422,20942.5
2016-11-29 13:30:00,33.05,33.12,33.04,33.09,34500.0,31.8518,31.9193,31.8422,31.8904,34500.0
2016-11-29 14:00:00,33.08,33.13,33.08,33.08,15947.5,31.8807,31.9289,31.8807,31.8807,15947.5
2016-11-29 14:30:00,33.09,33.12,33.07,33.09,26842.5,31.8904,31.9193,31.8711,31.8904,26842.5
2016-11-29 15:00:00,33.09,33.09,32.99,33.0,26847.5,31.8904,31.8904,31.794,31.8036,26847.5
2016-11-29 15:30:00,33.0,33.01,32.89,32.94,74860.0,31.8036,31.8133,31.6976,31.7458,74860.0
2016-11-30 09:30:00,32.5,32.5,32.31,32.38,59005.0,31.3218,31.3218,31.1387,31.2061,59005.0
2016-11-30 10:00:00,32.42,32.52,32.25,32.3,78710.0,31.2447,31.341,31.0808,31.129,78710.0
2016-11-30 10:30:00,32.31,32.37,32.24,32.31,27115.0,31.1387,31.1965,31.0712,31.1387,27115.0
2016-11-30 11:00:00,32.32,32.32,32.2,32.21,68755.0,31.1483,31.1483,31.0327,31.0423,68755.0
2016-11-30 11:30:00,32.16,32.29,32.13,32.25,46675.0,30.9941,31.1194,30.9652,31.0808,46675.0
2016-11-30 12:00:00,32.27,32.31,32.23,32.31,24962.5,31.1001,31.1387,31.0616,31.1387,24962.5
2016-11-30 12:30:00,32.29,32.3,32.21,32.24,20265.0,31.1194,31.129,31.0423,31.0712,20265.0
2016-11-30 13:00:00,32.25,32.29,32.23,32.24,26622.5,31.0808,31.1194,31.0616,31.0712,26622.5
2016-11-30 13:30:00,32.25,32.25,32.14,32.19,27502.5,31.0808,31.0808,30.9748,31.023,27502.5
2016-11-30 14:00:00,32.19,32.21,32.04,32.16,42955.0,31.023,31.0423,30.8785,30.9941,42955.0
2016-11-30 14:30:00,32.16,32.16,32.1,32.1,35955.0,30.9941,30.9941,30.9363,30.9363,35955.0
2016-11-30 15:00:00,32.11,32.12,32.01,32.03,83870.0,30.9459,30.9556,30.8495,30.8688,83870.0
2016-11-30 15:30:00,32.02,32.02,31.92,31.94,196147.5,30.8592,30.8592,30.7628,30.7821,196147.5
2016-12-01 09:30:00,32.02,32.07,31.8,32.04,77377.5,30.8592,30.9074,30.6472,30.8785,77377.5
2016-12-01 10:00:00,32.03,32.13,32.01,32.1,15610.0,30.8688,30.9652,30.8495,30.9363,15610.0
2016-12-01 10:30:00,32.09,32.09,31.92,32.02,43297.5,30.9266,30.9266,30.7628,30.8592,43297.5
2016-12-01 11:00:00,32.01,32.19,31.96,32.19,89765.0,30.8495,31.023,30.8014,31.023,89765.0
2016-12-01 11:30:00,32.19,32.26,32.19,32.23,32750.0,31.023,31.0905,31.023,31.0616,32750.0
2016-12-01 12:00:00,32.24,32.26,32.2,32.26,30585.0,31.0712,31.0905,31.0327,31.0905,30585.0
2016-12-01 12:30:00,32.26,32.26,32.2,32.25,18742.5,31.0905,31.0905,31.0327,31.0808,18742.5
2016-12-01 13:00:00,32.24,32.28,32.2,32.21,27240.0,31.0712,31.1097,31.0327,31.0423,27240.0
2016-12-01 13:30:00,32.22,32.28,32.14,32.15,27790.0,31.0519,31.1097,30.9748,30.9845,27790.0
2016-12-01 14:00:00,32.14,32.22,32.14,32.19,17005.0,30.9748,31.0519,30.9748,31.023,17005.0
2016-12-01 14:30:00,32.17,32.21,32.15,32.18,18677.5,31.0037,31.0423,30.9845,31.0134,18677.5
2016-12-01 15:00:00,32.18,32.2,32.04,32.04,24197.5,31.0134,31.0327,30.8785,30.8785,24197.5
2016-12-01 15:30:00,32.03,32.1,31.99,32.08,59427.5,30.8688,30.9363,30.8303,30.917,59427.5
2016-12-02 09:30:00,32.08,32.25,32.08,32.16,63697.5,30.917,31.0808,30.917,30.9941,63697.5
2016-12-02 10:00:00,32.19,32.3,32.17,32.18,53262.5,31.023,31.129,31.0037,31.0134,53262.5
2016-12-02 10:30:00,32.16,32.26,32.16,32.18,21255.0,30.9941,31.0905,30.9941,31.0134,21255.0
2016-12-02 11:00:00,32.2,32.4,32.2,32.36,50492.5,31.0327,31.2254,31.0327,31.1868,50492.5
2016-12-02 11:30:00,32.38,32.48,32.34,32.41,13702.5,31.2061,31.3025,31.1676,31.235,13702.5
2016-12-02 12:00:00,32.39,32.39,32.31,32.31,14757.5,31.2158,31.2158,31.1387,31.1387,14757.5
2016-12-02 12:30:00,32.35,32.35,32.25,32.32,14250.0,31.1772,31.1772,31.0808,31.1483,14250.0
2016-12-02 13:00:00,32.37,32.37,32.29,32.34,15827.5,31.1965,31.1965,31.1194,31.1676,15827.5
2016-12-02 13:30:00,32.36,32.4,32.32,32.33,15250.0,31.1868,31.2254,31.1483,31.1579,15250.0
2016-12-02 14:00:00,32.34,32.35,32.3,32.34,12227.5,31.1676,31.1772,31.129,31.1676,12227.5
2016-12-02 14:30:00,32.32,32.34,32.2,32.22,17240.0,31.1483,31.1676,31.0327,31.0519,17240.0
2016-12-02 15:00:00,32.2,32.25,32.2,32.23,81867.5,31.0327,31.0808,31.0327,31.0616,81867.5
2016-12-02 15:30:00,32.26,32.37,32.24,32.24,46317.5,31.0905,31.1965,31.0712,31.0712,46317.5
2016-12-05 09:30:00,32.5,33.09,32.5,33.04,135300.0,31.3218,31.8904,31.3218,31.8422,135300.0
2016-12-05 10:00:00,33.06,33.14,33.0,33.14,73890.0,31.8615,31.9386,31.8036,31.9386,73890.0
2016-12-05 10:30:00,33.1,33.1,32.99,33.06,65622.5,31.9,31.9,31.794,31.8615,65622.5
2016-12-05 11:00:00,33.04,33.06,32.98,33.01,37075.0,31.8422,31.8615,31.7844,31.8133,37075.0
2016-12-05 11:30:00,33.0,33.03,32.85,32.86,27025.0,31.8036,31.8326,31.6591,31.6687,27025.0
2016-12-05 12:00:00,32.87,32.88,32.81,32.84,27420.0,31.6784,31.688,31.6205,31.6494,27420.0
2016-12-05 12:30:00,32.86,32.9,32.82,32.89,26152.5,31.6687,31.7073,31.6302,31.6976,26152.5
2016-12-05 13:00:00,32.88,32.97,32.88,32.95,33077.5,31.688,31.7747,31.688,31.7555,33077.5
2016-12-05 13:30:00,32.97,32.98,32.92,32.96,15822.5,31.7747,31.7844,31.7265,31.7651,15822.5
2016-12-05 14:00:00,32.97,33.06,32.94,33.02,31445.0,31.7747,31.8615,31.7458,31.8229,31445.0
2016-12-05 14:30:00,33.03,33.07,32.93,33.03,30367.5,31.8326,31.8711,31.7362,31.8326,30367.5
2016-12-05 15:00:00,33.04,33.07,32.94,32.94,42877.5,31.8422,31.8711,31.7458,31.7458,42877.5
2016-12-05 15:30:00,32.95,32.95,32.84,32.85,94410.0,31.7555,31.7555,31.6494,31.6591,94410.0
2016-12-06 09:30:00,32.87,33.08,32.72,32.78,58027.5,31.6784,31.8807,31.5338,31.5916,58027.5
2016-12-06 10:00:00,32.76,32.84,32.73,32.83,13815.0,31.5723,31.6494,31.5434,31.6398,13815.0
2016-12-06 10:30:00,32.88,32.88,32.76,32.84,75747.5,31.688,31.688,31.5723,31.6494,75747.5
2016-12-06 11:00:00,32.81,32.81,32.72,32.81,25217.5,31.6205,31.6205,31.5338,31.6205,25217.5
2016-12-06 11:30:00,32.79,32.86,32.76,32.8,13820.0,31.6013,31.6687,31.5723,31.6109,13820.0
2016-12-06 12:00:00,32.8,32.86,32.8,32.86,24040.0,31.6109,31.6687,31.6109,31.6687,24040.0
2016-12-06 12:30:00,32.9,32.92,32.82,32.86,29715.0,31.7073,31.7265,31.6302,31.6687,29715.0
2016-12-06 13:00:00,32.86,32.86,32.77,32.79,36377.5,31.6687,31.6687,31.582,31.6013,36377.5
2016-12-06 13:30:00,32.81,32.86,32.77,32.84,25250.0,31.6205,31.6687,31.582,31.6494,25250.0
2016-12-06 14:00:00,32.84,32.84,32.75,32.75,16005.0,31.6494,31.6494,31.5627,31.5627,16005.0
2016-12-06 14:30:00,32.76,32.84,32.7,32.77,28202.5,31.5723,31.6494,31.5145,31.582,28202.5
2016-12-06 15:00:00,32.8,32.89,32.78,32.88,18045.0,31.6109,31.6976,31.5916,31.688,18045.0
2016-12-06 15:30:00,32.88,32.88,32.8,32.85,79587.5,31.688,31.688,31.6109,31.6591,79587.5
2016-12-07 09:30:00,32.71,32.81,32.4,32.76,60095.0,31.5242,31.6205,31.2254,31.5723,60095.0
2016-12-07 10:00:00,32.77,32.85,32.68,32.84,18485.0,31.582,31.6591,31.4952,31.6494,18485.0
2016-12-07 10:30:00,32.8,32.91,32.8,32.81,11085.0,31.6109,31.7169,31.6109,31.6205,11085.0
2016-12-07 11:00:00,32.83,32.98,32.82,32.92,28895.0,31.6398,31.7844,31.6302,31.7265,28895.0
2016-12-07 11:30:00,32.95,33.15,32.94,33.15,33907.5,31.7555,31.9482,31.7458,31.9482,33907.5
2016-12-07 12:00:00,33.15,33.15,33.04,33.06,20677.5,31.9482,31.9482,31.8422,31.8615,20677.5
2016-12-07 12:30:00,33.05,33.1,33.04,33.08,9240.0,31.8518,31.9,31.8422,31.8807,9240.0
2016-12-07 13:00:00,33.08,33.17,33.08,33.17,14295.0,31.8807,31.9675,31.8807,31.9675,14295.0
2016-12-07 13:30:00,33.14,33.21,33.14,33.21,24695.0,31.9386,32.006,31.9386,32.006,24695.0
2016-12-07 14:00:00,33.22,33.22,33.13,33.16,25367.5,32.0157,32.0157,31.9289,31.9578,25367.5
2016-12-07 14:30:00,33.17,33.22,33.16,33.2,23157.5,31.9675,32.0157,31.9578,31.9964,23157.5
2016-12-07 15:00:00,33.2,33.36,33.2,33.32,36235.0,31.9964,32.1506,31.9964,32.112,36235.0
2016-12-07 15:30:00,33.31,33.34,33.12,33.22,109382.5,32.1024,32.1313,31.9193,32.0157,109382.5
2016-12-08 09:30:00,33.12,33.38,33.12,33.26,61292.5,31.9193,32.1699,31.9193,32.0542,61292.5
2016-12-08 10:00:00,33.27,33.29,33.15,33.24,29872.5,32.0639,32.0831,31.9482,32.0349,29872.5
2016-12-08 10:30:00,33.24,33.26,33.2,33.2,65672.5,32.0349,32.0542,31.9964,31.9964,65672.5
2016-12-08 11:00:00,33.21,33.31,33.16,33.31,47442.5,32.006,32.1024,31.9578,32.1024,47442.5
2016-12-08 11:30:00,33.32,33.35,33.2,33.22,22590.0,32.112,32.141,31.9964,32.0157,22590.0
2016-12-08 12:00:00,33.24,33.24,33.2,33.22,60447.5,32.0349,32.0349,31.9964,32.0157,60447.5
2016-12-08 12:30:00,33.23,33.5,33.2,33.5,126982.5,32.0253,32.2855,31.9964,32.2855,126982.5
2016-12-08 13:00:00,33.48,33.55,33.39,33.52,31110.0,32.2662,32.3337,32.1795,32.3048,31110.0
2016-12-08 13:30:00,33.54,33.58,33.49,33.57,19250.0,32.3241,32.3626,32.2759,32.353,19250.0
2016-12-08 14:00:00,33.56,33.6,33.46,33.58,31155.0,32.3433,32.3819,32.247,32.3626,31155.0
2016-12-08 14:30:00,33.59,33.76,33.58,33.74,64040.0,32.3723,32.5361,32.3626,32.5168,64040.0
2016-12-08 15:00:00,33.74,33.92,33.69,33.86,153490.0,32.5168,32.6903,32.4686,32.6325,153490.0
2016-12-08 15:30:00,33.83,33.95,33.81,33.89,242242.5,32.6036,32.7192,32.5843,32.6614,242242.5
2016-12-09 09:30:00,33.59,33.99,33.49,33.96,110495.0,32.3723,32.7578,32.2759,32.7288,110495.0
2016-12-09 10:00:00,33.86,33.89,33.54,33.57,56670.0,32.6325,32.6614,32.3241,32.353,56670.0
2016-12-09 10:30:00,33.54,33.76,33.49,33.74,36690.0,32.3241,32.5361,32.2759,32.5168,36690.0
2016-12-09 11:00:00,33.78,33.98,33.69,33.71,144195.0,32.5554,32.7481,32.4686,32.4879,144195.0
2016-12-09 11:30:00,33.73,33.87,33.72,33.81,24272.5,32.5072,32.6421,32.4975,32.5843,24272.5
2016-12-09 12:00:00,33.85,33.88,33.79,33.88,28225.0,32.6228,32.6517,32.565,32.6517,28225.0
2016-12-09 12:30:00,33.89,33.9,33.85,33.88,37512.5,32.6614,32.671,32.6228,32.6517,37512.5
2016-12-09 13:00:00,33.86,33.9,33.84,33.86,39872.5,32.6325,32.671,32.6132,32.6325,39872.5
2016-12-09 13:30:00,33.84,33.89,33.83,33.84,29117.5,32.6132,32.6614,32.6036,32.6132,29117.5
2016-12-09 14:00:00,33.85,33.86,33.72,33.73,30542.5,32.6228,32.6325,32.4975,32.5072,30542.5
2016-12-09 14:30:00,33.72,33.79,33.72,33.78,16090.0,32.4975,32.565,32.4975,32.5554,16090.0
2016-12-09 15:00:00,33.77,33.82,33.73,33.73,21957.5,32.5457,32.5939,32.5072,32.5072,21957.5
2016-12-09 15:30:00,33.75,33.77,33.64,33.69,51510.0,32.5265,32.5457,32.4204,32.4686,51510.0
2016-12-12 09:30:00,33.7,33.7,33.3,33.52,41877.5,32.4783,32.4783,32.0928,32.3048,41877.5
2016-12-12 10:00:00,33.55,33.7,33.51,33.69,33067.5,32.3337,32.4783,32.2952,32.4686,33067.5
2016-12-12 10:30:00,33.68,33.77,33.65,33.7,23712.5,32.459,32.5457,32.4301,32.4783,23712.5
2016-12-12 11:00:00,33.68,33.68,33.56,33.6,38285.0,32.459,32.459,32.3433,32.3819,38285.0
2016-12-12 11:30:00,33.58,33.64,33.55,33.6,23455.0,32.3626,32.4204,32.3337,32.3819,23455.0
2016-12-12 12:00:00,33.59,33.72,33.56,33.69,22892.5,32.3723,32.4975,32.3433,32.4686,22892.5
2016-12-12 12:30:00,33.69,33.72,33.66,33.67,16600.0,32.4686,32.4975,32.4397,32.4494,16600.0
2016-12-12 13:00:00,33.64,33.76,33.58,33.74,20872.5,32.4204,32.5361,32.3626,32.5168,20872.5
2016-12-12 13:30:00,33.71,33.73,33.6,33.6,9990.0,32.4879,32.5072,32.3819,32.3819,9990.0
2016-12-12 14:00:00,33.6,33.7,33.58,33.67,10080.0,32.3819,32.4783,32.3626,32.4494,10080.0
2016-12-12 14:30:00,33.7,33.72,33.62,33.67,11847.5,32.4783,32.4975,32.4012,32.4494,11847.5
2016-12-12 15:00:00,33.67,33.7,33.65,33.68,26167.5,32.4494,32.4783,32.4301,32.459,26167.5
2016-12-12 15:30:00,33.69,33.72,33.65,33.67,62572.5,32.4686,32.4975,32.4301,32.4494,62572.5
2016-12-13 09:30:00,33.81,33.99,33.73,33.92,223257.5,32.5843,32.7578,32.5072,32.6903,223257.5
2016-12-13 10:00:00,33.93,33.94,33.74,33.74,31250.0,32.6999,32.7096,32.5168,32.5168,31250.0
2016-12-13 10:30:00,33.78,33.89,33.75,33.88,41027.5,32.5554,32.6614,32.5265,32.6517,41027.5
2016-12-13 11:00:00,33.86,33.96,33.81,33.88,65135.0,32.6325,32.7288,32.5843,32.6517,65135.0
2016-12-13 11:30:00,33.88,34.0,33.84,33.98,70437.5,32.6517,32.7674,32.6132,32.7481,70437.5
2016-12-13 12:00:00,33.99,34.01,33.98,34.0,52572.5,32.7578,32.777,32.7481,32.7674,52572.5
2016-12-13 12:30:00,34.0,34.09,34.0,34.06,29997.5,32.7674,32.8541,32.7674,32.8252,29997.5
2016-12-13 13:00:00,34.06,34.16,34.06,34.13,22302.5,32.8252,32.9216,32.8252,32.8927,22302.5
2016-12-13 13:30:00,34.14,34.2,34.06,34.06,30732.5,32.9023,32.9601,32.8252,32.8252,30732.5
2016-12-13 14:00:00,34.07,34.07,33.94,33.94,12775.0,32.8349,32.8349,32.7096,32.7096,12775.0
2016-12-13 14:30:00,33.94,33.97,33.91,33.94,127695.0,32.7096,32.7385,32.6807,32.7096,127695.0
2016-12-13 15:00:00,33.94,33.95,33.84,33.88,27260.0,32.7096,32.7192,32.6132,32.6517,27260.0
2016-12-13 15:30:00,33.88,33.95,33.87,33.94,92502.5,32.6517,32.7192,32.6421,32.7096,92502.5
2016-12-14 09:30:00,33.89,33.95,33.72,33.72,101112.5,32.6614,32.7192,32.4975,32.4975,101112.5
2016-12-14 10:00:00,33.73,33.76,33.64,33.65,30457.5,32.5072,32.5361,32.4204,32.4301,30457.5
2016-12-14 10:30:00,33.64,33.7,33.46,33.51,12657.5,32.4204,32.4783,32.247,32.2952,12657.5
2016-12-14 11:00:00,33.51,33.66,33.45,33.45,138582.5,32.2952,32.4397,32.2373,32.2373,138582.5
2016-12-14 11:30:00,33.5,33.54,33.44,33.46,13687.5,32.2855,32.3241,32.2277,32.247,13687.5
2016-12-14 12:00:00,33.48,33.55,33.45,33.54,7250.0,32.2662,32.3337,32.2373,32.3241,7250.0
2016-12-14 12:30:00,33.53,33.71,33.52,33.7,14890.0,32.3144,32.4879,32.3048,32.4783,14890.0
2016-12-14 13:00:00,33.68,33.72,33.61,33.66,8000.0,32.459,32.4975,32.3915,32.4397,8000.0
2016-12-14 13:30:00,33.65,33.7,33.61,33.66,14945.0,32.4301,32.4783,32.3915,32.4397,14945.0
2016-12-14 14:00:00,33.64,33.69,33.52,33.52,27625.0,32.4204,32.4686,32.3048,32.3048,27625.0
2016-12-14 14:30:00,33.52,33.58,33.44,33.44,28067.5,32.3048,32.3626,32.2277,32.2277,28067.5
2016-12-14 15:00:00,33.46,33.52,33.34,33.38,35680.0,32.247,32.3048,32.1313,32.1699,35680.0
2016-12-14 15:30:00,33.38,33.52,33.22,33.29,96397.5,32.1699,32.3048,32.0157,32.0831,96397.5
2016-12-15 09:30:00,33.33,33.71,33.33,33.64,101092.5,32.1217,32.4879,32.1217,32.4204,101092.5
2016-12-15 10:00:00,33.64,33.68,33.44,33.67,149690.0,32.4204,32.459,32.2277,32.4494,149690.0
2016-12-15 10:30:00,33.67,33.89,33.44,33.45,82325.0,32.4494,32.6614,32.2277,32.2373,82325.0
2016-12-15 11:00:00,33.43,33.5,33.3,33.3,21262.5,32.2181,32.2855,32.0928,32.0928,21262.5
2016-12-15 11:30:00,33.34,33.46,33.31,33.42,33432.5,32.1313,32.247,32.1024,32.2084,33432.5
2016-12-15 12:00:00,33.42,33.56,33.4,33.56,19500.0,32.2084,32.3433,32.1891,32.3433,19500.0
2016-12-15 12:30:00,33.55,33.63,33.51,33.58,18497.5,32.3337,32.4108,32.2952,32.3626,18497.5
2016-12-15 13:00:00,33.59,33.69,33.58,33.67,12362.5,32.3723,32.4686,32.3626,32.4494,12362.5
2016-12-15 13:30:00,33.68,33.68,33.59,33.59,14250.0,32.459,32.459,32.3723,32.3723,14250.0
2016-12-15 14:00:00,33.6,33.63,33.55,33.61,10915.0,32.3819,32.4108,32.3337,32.3915,10915.0
2016-12-15 14:30:00,33.62,33.69,33.61,33.62,21162.5,32.4012,32.4686,32.3915,32.4012,21162.5
2016-12-15 15:00:00,33.62,33.63,33.47,33.49,21000.0,32.4012,32.4108,32.2566,32.2759,21000.0
2016-12-15 15:30:00,33.48,33.53,33.33,33.39,53617.5,32.2662,32.3144,32.1217,32.1795,53617.5
2016-12-16 09:30:00,33.83,34.23,33.72,33.88,91385.0,32.6036,32.9891,32.4975,32.6517,91385.0
2016-12-16 10:00:00,33.9,33.91,33.78,33.8,65225.0,32.671,32.6807,32.5554,32.5746,65225.0
2016-12-16 10:30:00,33.84,33.84,33.74,33.8,95082.5,32.6132,32.6132,32.5168,32.5746,95082.5
2016-12-16 11:00:00,33.79,33.82,33.6,33.6,164600.0,32.565,32.5939,32.3819,32.3819,164600.0
2016-12-16 11:30:00,33.59,33.79,33.4,33.73,138635.0,32.3723,32.565,32.1891,32.5072,138635.0
2016-12-16 12:00:00,33.72,33.77,33.7,33.76,40375.0,32.4975,32.5457,32.4783,32.5361,40375.0
2016-12-16 12:30:00,33.74,33.76,33.69,33.71,39815.0,32.5168,32.5361,32.4686,32.4879,39815.0
2016-12-16 13:00:00,33.72,33.73,33.66,33.68,56500.0,32.4975,32.5072,32.4397,32.459,56500.0
2016-12-16 13:30:00,33.66,33.68,33.65,33.68,18260.0,32.4397,32.459,32.4301,32.459,18260.0
2016-12-16 14:00:00,33.67,33.74,33.65,33.68,68962.5,32.4494,32.5168,32.4301,32.459,68962.5
2016-12-16 14:30:00,33.67,33.68,33.65,33.67,13250.0,32.4494,32.459,32.4301,32.4494,13250.0
2016-12-16 15:00:00,33.68,33.68,33.63,33.64,42932.5,32.459,32.459,32.4108,32.4204,42932.5
2016-12-16 15:30:00,33.64,33.65,33.48,33.54,64515.0,32.4204,32.4301,32.2662,32.3241,64515.0
2016-12-19 09:30:00,33.15,33.28,32.88,32.97,74320.0,31.9482,32.0735,31.688,31.7747,74320.0
2016-12-19 10:00:00,32.96,33.12,32.92,33.08,34125.0,31.7651,31.9193,31.7265,31.8807,34125.0
2016-12-19 10:30:00,33.08,33.18,33.03,33.18,13345.0,31.8807,31.9771,31.8326,31.9771,13345.0
2016-12-19 11:00:00,33.17,33.26,33.12,33.18,19347.5,31.9675,32.0542,31.9193,31.9771,19347.5
2016-12-19 11:30:00,33.16,33.22,33.06,33.18,12500.0,31.9578,32.0157,31.8615,31.9771,12500.0
2016-12-19 12:00:00,33.2,33.35,33.2,33.31,12432.5,31.9964,32.141,31.9964,32.1024,12432.5
2016-12-19 12:30:00,33.31,33.32,33.28,33.28,17025.0,32.1024,32.112,32.0735,32.0735,17025.0
2016-12-19 13:00:00,33.28,33.28,33.22,33.25,14540.0,32.0735,32.0735,32.0157,32.0446,14540.0
2016-12-19 13:30:00,33.24,33.25,33.18,33.22,22962.5,32.0349,32.0446,31.9771,32.0157,22962.5
2016-12-19 14:00:00,33.23,33.35,33.22,33.34,30110.0,32.0253,32.141,32.0157,32.1313,30110.0
2016-12-19 14:30:00,33.35,33.37,33.3,33.32,28065.0,32.141,32.1602,32.0928,32.112,28065.0
2016-12-19 15:00:00,33.33,33.36,33.28,33.3,33960.0,32.1217,32.1506,32.0735,32.0928,33960.0
2016-12-19 15:30:00,33.31,33.34,33.19,33.23,121900.0,32.1024,32.1313,31.9868,32.0253,121900.0
2016-12-20 09:30:00,33.02,33.4,32.76,33.25,102320.0,31.8229,32.1891,31.5723,32.0446,102320.0
2016-12-20 10:00:00,33.24,33.25,33.14,33.17,32142.5,32.0349,32.0446,31.9386,31.9675,32142.5
2016-12-20 10:30:00,33.2,33.28,33.17,33.27,13575.0,31.9964,32.0735,31.9675,32.0639,13575.0
2016-12-20 11:00:00,33.35,33.35,33.05,33.21,78232.5,32.141,32.141,31.8518,32.006,78232.5
2016-12-20 11:30:00,33.22,33.22,33.11,33.17,7545.0,32.0157,32.0157,31.9097,31.9675,7545.0
2016-12-20 12:00:00,33.15,33.3,33.14,33.26,33800.0,31.9482,32.0928,31.9386,32.0542,33800.0
2016-12-20 12:30:00,33.26,33.34,33.25,33.3,22670.0,32.0542,32.1313,32.0446,32.0928,22670.0
2016-12-20 13:00:00,33.28,33.32,33.24,33.3,12392.5,32.0735,32.112,32.0349,32.0928,12392.5
2016-12-20 13:30:00,33.28,33.4,33.28,33.4,20750.0,32.0735,32.1891,32.0735,32.1891,20750.0
2016-12-20 14:00:00,33.4,33.4,33.33,33.37,21602.5,32.1891,32.1891,32.1217,32.1602,21602.5
2016-12-20 14:30:00,33.37,33.39,33.31,33.35,32905.0,32.1602,32.1795,32.1024,32.141,32905.0
2016-12-20 15:00:00,33.36,33.38,33.35,33.35,35295.0,32.1506,32.1699,32.141,32.141,35295.0
2016-12-20 15:30:00,33.35,33.38,33.3,33.3,91970.0,32.141,32.1699,32.0928,32.0928,91970.0
2016-12-21 09:30:00,32.98,33.24,32.98,33.12,36640.0,31.7844,32.0349,31.7844,31.9193,36640.0
2016-12-21 10:00:00,33.14,33.17,33.08,33.16,21950.0,31.9386,31.9675,31.8807,31.9578,21950.0
2016-12-21 10:30:00,33.16,33.17,32.99,33.0,18525.0,31.9578,31.9675,31.794,31.8036,18525.0
2016-12-21 11:00:00,33.02,33.16,33.01,33.01,79112.5,31.8229,31.9578,31.8133,31.8133,79112.5
2016-12-21 11:30:00,33.04,33.18,33.04,33.16,13312.5,31.8422,31.9771,31.8422,31.9578,13312.5
2016-12-21 12:00:00,33.16,33.26,33.16,33.26,23620.0,31.9578,32.0542,31.9578,32.0542,23620.0
2016-12-21 12:30:00,33.27,33.4,33.27,33.38,26082.5,32.0639,32.1891,32.0639,32.1699,26082.5
2016-12-21 13:00:00,33.37,33.42,33.34,33.34,17177.5,32.1602,32.2084,32.1313,32.1313,17177.5
2016-12-21 13:30:00,33.33,33.35,33.3,33.3,19000.0,32.1217,32.141,32.0928,32.0928,19000.0
2016-12-21 14:00:00,33.3,33.4,33.29,33.4,31402.5,32.0928,32.1891,32.0831,32.1891,31402.5
2016-12-21 14:30:00,33.37,33.39,33.33,33.38,18122.5,32.1602,32.1795,32.1217,32.1699,18122.5
2016-12-21 15:00:00,33.39,33.4,33.27,33.28,23652.5,32.1795,32.1891,32.0639,32.0735,23652.5
2016-12-21 15:30:00,33.27,33.32,33.12,33.19,83327.5,32.0639,32.112,31.9193,31.9868,83327.5
2016-12-22 09:30:00,33.2,33.5,33.18,33.5,88830.0,31.9964,32.2855,31.9771,32.2855,88830.0
2016-12-22 10:00:00,33.49,33.51,33.34,33.34,18222.5,32.2759,32.2952,32.1313,32.1313,18222.5
2016-12-22 10:30:00,33.35,33.43,33.34,33.39,50557.5,32.141,32.2181,32.1313,32.1795,50557.5
2016-12-22 11:00:00,33.41,33.41,33.31,33.31,24122.5,32.1988,32.1988,32.1024,32.1024,24122.5
2016-12-22 11:30:00,33.3,33.43,33.28,33.4,33387.5,32.0928,32.2181,32.0735,32.1891,33387.5
2016-12-22 12:00:00,33.39,33.46,33.37,33.42,15545.0,32.1795,32.247,32.1602,32.2084,15545.0
2016-12-22 12:30:00,33.45,33.46,33.4,33.41,12075.0,32.2373,32.247,32.1891,32.1988,12075.0
2016-12-22 13:00:00,33.43,33.43,33.27,33.28,33755.0,32.2181,32.2181,32.0639,32.0735,33755.0
2016-12-22 13:30:00,33.24,33.36,33.22,33.26,37850.0,32.0349,32.1506,32.0157,32.0542,37850.0
2016-12-22 14:00:00,33.24,33.38,33.22,33.36,17937.5,32.0349,32.1699,32.0157,32.1506,17937.5
2016-12-22 14:30:00,33.39,33.39,33.22,33.22,35215.0,32.1795,32.1795,32.0157,32.0157,35215.0
2016-12-22 15:00:00,33.22,33.31,33.18,33.3,60605.0,32.0157,32.1024,31.9771,32.0928,60605.0
2016-12-22 15:30:00,33.3,33.33,33.23,33.25,112497.5,32.0928,32.1217,32.0253,32.0446,112497.5
2016-12-23 09:30:00,33.25,33.48,33.12,33.45,31635.0,32.0446,32.2662,31.9193,32.2373,31635.0
2016-12-23 10:00:00,33.42,33.46,33.36,33.46,25037.5,32.2084,32.247,32.1506,32.247,25037.5
2016-12-23 10:30:00,33.47,33.5,33.4,33.45,51047.5,32.2566,32.2855,32.1891,32.2373,51047.5
2016-12-23 11:00:00,33.44,33.47,33.4,33.47,12610.0,32.2277,32.2566,32.1891,32.2566,12610.0
2016-12-23 11:30:00,33.44,33.54,33.44,33.54,7102.5,32.2277,32.3241,32.2277,32.3241,7102.5
2016-12-23 12:00:00,33.52,33.56,33.48,33.55,7272.5,32.3048,32.3433,32.2662,32.3337,7272.5
2016-12-23 12:30:00,33.5,33.52,33.47,33.52,6750.0,32.2855,32.3048,32.2566,32.3048,6750.0
2016-12-23 13:00:00,33.53,33.54,33.51,33.53,5587.5,32.3144,32.3241,32.2952,32.3144,5587.5
2016-12-23 13:30:00,33.55,33.59,33.5,33.56,11302.5,32.3337,32.3723,32.2855,32.3433,11302.5
2016-12-23 14:00:00,33.58,33.62,33.54,33.6,19297.5,32.3626,32.4012,32.3241,32.3819,19297.5
2016-12-23 14:30:00,33.6,33.62,33.54,33.62,11082.5,32.3819,32.4012,32.3241,32.4012,11082.5
2016-12-23 15:00:00,33.62,33.64,33.56,33.56,6750.0,32.4012,32.4204,32.3433,32.3433,6750.0
2016-12-23 15:30:00,33.58,33.58,33.48,33.52,29997.5,32.3626,32.3626,32.2662,32.3048,29997.5
2016-12-27 09:30:00,33.63,33.71,32.84,33.64,20782.5,32.4108,32.4879,31.6494,32.4204,20782.5
2016-12-27 10:00:00,33.68,33.7,33.58,33.58,4082.5,32.459,32.4783,32.3626,32.3626,4082.5
2016-12-27 10:30:00,33.6,33.6,33.43,33.44,15970.0,32.3819,32.3819,32.2181,32.2277,15970.0
2016-12-27 11:00:00,33.46,33.46,33.34,33.36,12367.5,32.247,32.247,32.1313,32.1506,12367.5
2016-12-27 11:30:00,33.36,33.54,33.36,33.45,14345.0,32.1506,32.3241,32.1506,32.2373,14345.0
2016-12-27 12:00:00,33.48,33.51,33.39,33.43,4500.0,32.2662,32.2952,32.1795,32.2181,4500.0
2016-12-27 12:30:00,33.44,33.44,33.36,33.41,11132.5,32.2277,32.2277,32.1506,32.1988,11132.5
2016-12-27 13:00:00,33.42,33.49,33.4,33.44,17510.0,32.2084,32.2759,32.1891,32.2277,17510.0
2016-12-27 13:30:00,33.45,33.46,33.41,33.42,3775.0,32.2373,32.247,32.1988,32.2084,3775.0
2016-12-27 14:00:00,33.41,33.45,33.37,33.45,14512.5,32.1988,32.2373,32.1602,32.2373,14512.5
2016-12-27 14:30:00,33.41,33.51,33.4,33.49,12847.5,32.1988,32.2952,32.1891,32.2759,12847.5
2016-12-27 15:00:00,33.48,33.48,33.38,33.43,12645.0,32.2662,32.2662,32.1699,32.2181,12645.0
2016-12-27 15:30:00,33.42,33.45,33.31,33.34,78062.5,32.2084,32.2373,32.1024,32.1313,78062.5
2016-12-28 09:30:00,33.0,33.34,32.93,33.34,72560.0,31.8036,32.1313,31.7362,32.1313,72560.0
2016-12-28 10:00:00,33.26,33.3,33.2,33.25,97232.5,32.0542,32.0928,31.9964,32.0446,97232.5
2016-12-28 10:30:00,33.26,33.37,33.25,33.32,24490.0,32.0542,32.1602,32.0446,32.112,24490.0
2016-12-28 11:00:00,33.32,33.4,33.32,33.37,23640.0,32.112,32.1891,32.112,32.1602,23640.0
2016-12-28 11:30:00,33.4,33.49,33.38,33.4,26772.5,32.1891,32.2759,32.1699,32.1891,26772.5
2016-12-28 12:00:00,33.4,33.41,33.32,33.35,31170.0,32.1891,32.1988,32.112,32.141,31170.0
2016-12-28 12:30:00,33.37,33.42,33.32,33.42,26057.5,32.1602,32.2084,32.112,32.2084,26057.5
2016-12-28 13:00:00,33.43,33.56,33.41,33.53,42197.5,32.2181,32.3433,32.1988,32.3144,42197.5
2016-12-28 13:30:00,33.55,33.61,33.51,33.56,36135.0,32.3337,32.3915,32.2952,32.3433,36135.0
2016-12-28 14:00:00,33.58,33.59,33.49,33.57,33822.5,32.3626,32.3723,32.2759,32.353,33822.5
2016-12-28 14:30:00,33.6,33.66,33.59,33.63,33120.0,32.3819,32.4397,32.3723,32.4108,33120.0
2016-12-28 15:00:00,33.64,33.64,33.56,33.62,34677.5,32.4204,32.4204,32.3433,32.4012,34677.5
2016-12-28 15:30:00,33.6,33.6,33.49,33.5,82055.0,32.3819,32.3819,32.2759,32.2855,82055.0
2016-12-29 09:30:00,33.46,33.64,33.35,33.6,56945.0,32.247,32.4204,32.141,32.3819,56945.0
2016-12-29 10:00:00,33.61,33.64,33.47,33.47,43562.5,32.3915,32.4204,32.2566,32.2566,43562.5
2016-12-29 10:30:00,33.5,33.59,33.37,33.42,47057.5,32.2855,32.3723,32.1602,32.2084,47057.5
2016-12-29 11:00:00,33.44,33.55,33.43,33.54,38322.5,32.2277,32.3337,32.2181,32.3241,38322.5
2016-12-29 11:30:00,33.52,33.55,33.45,33.46,13167.5,32.3048,32.3337,32.2373,32.247,13167.5
2016-12-29 12:00:00,33.49,33.53,33.45,33.52,11965.0,32.2759,32.3144,32.2373,32.3048,11965.0
2016-12-29 12:30:00,33.52,33.58,33.52,33.54,7325.0,32.3048,32.3626,32.3048,32.3241,7325.0
2016-12-29 13:00:00,33.54,33.54,33.45,33.46,8585.0,32.3241,32.3241,32.2373,32.247,8585.0
2016-12-29 13:30:00,33.47,33.5,33.41,33.45,38547.5,32.2566,32.2855,32.1988,32.2373,38547.5
2016-12-29 14:00:00,33.45,33.46,33.4,33.4,29077.5,32.2373,32.247,32.1891,32.1891,29077.5
2016-12-29 14:30:00,33.39,33.41,33.35,33.36,18472.5,32.1795,32.1988,32.141,32.1506,18472.5
2016-12-29 15:00:00,33.37,33.38,33.3,33.3,26110.0,32.1602,32.1699,32.0928,32.0928,26110.0
2016-12-29 15:30:00,33.33,33.34,33.27,33.3,80875.0,32.1217,32.1313,32.0639,32.0928,80875.0
2016-12-30 09:30:00,33.42,33.54,33.38,33.54,18427.5,32.2084,32.3241,32.1699,32.3241,18427.5
2016-12-30 10:00:00,33.52,33.52,33.43,33.45,14780.0,32.3048,32.3048,32.2181,32.2373,14780.0
2016-12-30 10:30:00,33.47,33.56,33.47,33.56,5772.5,32.2566,32.3433,32.2566,32.3433,5772.5
2016-12-30 11:00:00,33.55,33.56,33.44,33.51,25707.5,32.3337,32.3433,32.2277,32.2952,25707.5
2016-12-30 11:30:00,33.48,33.5,33.45,33.46,8750.0,32.2662,32.2855,32.2373,32.247,8750.0
2016-12-30 12:00:00,33.44,33.5,33.4,33.5,6612.5,32.2277,32.2855,32.1891,32.2855,6612.5
2016-12-30 12:30:00,33.46,33.46,33.37,33.37,8200.0,32.247,32.247,32.1602,32.1602,8200.0
2016-12-30 13:00:00,33.38,33.44,33.38,33.44,5595.0,32.1699,32.2277,32.1699,32.2277,5595.0
2016-12-30 13:30:00,33.42,33.42,33.37,33.37,5507.5,32.2084,32.2084,32.1602,32.1602,5507.5
2016-12-30 14:00:00,33.38,33.41,33.33,33.37,13325.0,32.1699,32.1988,32.1217,32.1602,13325.0
2016-12-30 14:30:00,33.37,33.39,33.29,33.32,14067.5,32.1602,32.1795,32.0831,32.112,14067.5
2016-12-30 15:00:00,33.36,33.38,33.31,33.38,6750.0,32.1506,32.1699,32.1024,32.1699,6750.0
2016-12-30 15:30:00,33.37,33.39,33.22,33.3,38442.5,32.1602,32.1795,32.0157,32.0928,38442.5
2017-01-03 09:30:00,32.68,32.84,32.25,32.32,148407.5,31.4952,31.6494,31.0808,31.1483,148407.5
2017-01-03 10:00:00,32.3,32.36,31.94,32.06,96562.5,31.129,31.1868,30.7821,30.8977,96562.5
2017-01-03 10:30:00,32.03,32.15,31.97,32.01,71122.5,30.8688,30.9845,30.811,30.8495,71122.5
2017-01-03 11:00:00,32.01,32.01,31.79,31.96,82255.0,30.8495,30.8495,30.6375,30.8014,82255.0
2017-01-03 11:30:00,31.94,31.96,31.83,31.91,88810.0,30.7821,30.8014,30.6761,30.7532,88810.0
2017-01-03 12:00:00,31.95,32.01,31.87,31.99,60412.5,30.7917,30.8495,30.7146,30.8303,60412.5
2017-01-03 12:30:00,31.98,31.98,31.89,31.92,21102.5,30.8206,30.8206,30.7339,30.7628,21102.5
2017-01-03 13:00:00,31.94,32.02,31.92,32.02,31482.5,30.7821,30.8592,30.7628,30.8592,31482.5
2017-01-03 13:30:00,32.02,32.07,31.96,31.99,31705.0,30.8592,30.9074,30.8014,30.8303,31705.0
2017-01-03 14:00:00,31.99,32.04,31.96,31.98,31870.0,30.8303,30.8785,30.8014,30.8206,31870.0
2017-01-03 14:30:00,31.97,31.99,31.92,31.95,37672.5,30.811,30.8303,30.7628,30.7917,37672.5
2017-01-03 15:00:00,31.97,32.02,31.89,31.91,49412.5,30.811,30.8592,30.7339,30.7532,49412.5
2017-01-03 15:30:00,31.91,31.91,31.86,31.86,121825.0,30.7532,30.7532,30.705,30.705,121825.0
2017-01-04 09:30:00,32.71,32.94,32.55,32.68,135012.5,31.5242,31.7458,31.37,31.4952,135012.5
2017-01-04 10:00:00,32.71,32.74,32.53,32.74,200730.0,31.5242,31.5531,31.3507,31.5531,200730.0
2017-01-04 10:30:00,32.76,32.84,32.61,32.84,123115.0,31.5723,31.6494,31.4278,31.6494,123115.0
2017-01-04 11:00:00,32.84,32.95,32.84,32.92,79435.0,31.6494,31.7555,31.6494,31.7265,79435.0
2017-01-04 11:30:00,32.92,33.18,32.84,33.16,52800.0,31.7265,31.9771,31.6494,31.9578,52800.0
2017-01-04 12:00:00,33.17,33.19,33.12,33.14,27087.5,31.9675,31.9868,31.9193,31.9386,27087.5
2017-01-04 12:30:00,33.14,33.16,33.06,33.1,21000.0,31.9386,31.9578,31.8615,31.9,21000.0
2017-01-04 13:00:00,33.08,33.09,33.03,33.03,18952.5,31.8807,31.8904,31.8326,31.8326,18952.5
2017-01-04 13:30:00,33.04,33.16,33.03,33.12,35290.0,31.8422,31.9578,31.8326,31.9193,35290.0
2017-01-04 14:00:00,33.12,33.22,33.11,33.2,34007.5,31.9193,32.0157,31.9097,31.9964,34007.5
2017-01-04 14:30:00,33.19,33.19,33.1,33.12,34750.0,31.9868,31.9868,31.9,31.9193,34750.0
2017-01-04 15:00:00,33.14,33.16,33.12,33.14,41337.5,31.9386,31.9578,31.9193,31.9386,41337.5
2017-01-04 15:30:00,33.15,33.24,33.12,33.18,180827.5,31.9482,32.0349,31.9193,31.9771,180827.5
2017-01-05 09:30:00,33.34,33.77,33.34,33.7,106460.0,32.1313,32.5457,32.1313,32.4783,106460.0
2017-01-05 10:00:00,33.67,33.71,33.62,33.64,178230.0,32.4494,32.4879,32.4012,32.4204,178230.0
2017-01-05 10:30:00,33.66,33.77,33.63,33.76,104310.0,32.4397,32.5457,32.4108,32.5361,104310.0
2017-01-05 11:00:00,33.75,33.76,33.64,33.72,127320.0,32.5265,32.5361,32.4204,32.4975,127320.0
2017-01-05 11:30:00,33.71,33.72,33.52,33.55,42970.0,32.4879,32.4975,32.3048,32.3337,42970.0
2017-01-05 12:00:00,33.58,33.68,33.53,33.68,25707.5,32.3626,32.459,32.3144,32.459,25707.5
2017-01-05 12:30:00,33.66,33.7,33.62,33.63,29575.0,32.4397,32.4783,32.4012,32.4108,29575.0
2017-01-05 13:00:00,33.64,33.73,33.64,33.69,31965.0,32.4204,32.5072,32.4204,32.4686,31965.0
2017-01-05 13:30:00,33.68,33.69,33.59,33.6,23267.5,32.459,32.4686,32.3723,32.3819,23267.5
2017-01-05 14:00:00,33.61,33.62,33.56,33.58,30862.5,32.3915,32.4012,32.3433,32.3626,30862.5
2017-01-05 14:30:00,33.58,33.6,33.55,33.56,23325.0,32.3626,32.3819,32.3337,32.3433,23325.0
2017-01-05 15:00:00,33.56,33.63,33.56,33.62,30917.5,32.3433,32.4108,32.3433,32.4012,30917.5
2017-01-05 15:30:00,33.62,33.66,33.54,33.54,93502.5,32.4012,32.4397,32.3241,32.3241,93502.5
2017-01-06 09:30:00,33.22,33.41,33.22,33.34,91070.0,32.0157,32.1988,32.0157,32.1313,91070.0
2017-01-06 10:00:00,33.35,33.36,33.28,33.33,78965.0,32.141,32.1506,32.0735,32.1217,78965.0
2017-01-06 10:30:00,33.34,33.34,33.28,33.32,56090.0,32.1313,32.1313,32.0735,32.112,56090.0
2017-01-06 11:00:00,33.32,33.38,33.3,33.34,18000.0,32.112,32.1699,32.0928,32.1313,18000.0
2017-01-06 11:30:00,33.34,33.38,33.31,33.38,14307.5,32.1313,32.1699,32.1024,32.1699,14307.5
2017-01-06 12:00:00,33.32,33.32,33.18,33.18,11510.0,32.112,32.112,31.9771,31.9771,11510.0
2017-01-06 12:30:00,33.2,33.25,33.18,33.24,11235.0,31.9964,32.0446,31.9771,32.0349,11235.0
2017-01-06 13:00:00,33.26,33.3,33.19,33.24,22705.0,32.0542,32.0928,31.9868,32.0349,22705.0
2017-01-06 13:30:00,33.24,33.27,33.16,33.27,24535.0,32.0349,32.0639,31.9578,32.0639,24535.0
2017-01-06 14:00:00,33.24,33.28,33.09,33.09,20000.0,32.0349,32.0735,31.8904,31.8904,20000.0
2017-01-06 14:30:00,33.08,33.13,32.98,33.0,38642.5,31.8807,31.9289,31.7844,31.8036,38642.5
2017-01-06 15:00:00,33.0,33.14,33.0,33.12,29687.5,31.8036,31.9386,31.8036,31.9193,29687.5
2017-01-06 15:30:00,33.12,33.2,33.06,33.1,70390.0,31.9193,31.9964,31.8615,31.9,70390.0
2017-01-09 09:30:00,32.96,33.15,32.92,32.95,36330.0,31.7651,31.9482,31.7265,31.7555,36330.0
2017-01-09 10:00:00,32.95,33.17,32.95,33.14,34740.0,31.7555,31.9675,31.7555,31.9386,34740.0
2017-01-09 10:30:00,33.14,33.34,33.1,33.34,57595.0,31.9386,32.1313,31.9,32.1313,57595.0
2017-01-09 11:00:00,33.35,33.49,33.32,33.46,52537.5,32.141,32.2759,32.112,32.247,52537.5
2017-01-09 11:30:00,33.42,33.54,33.42,33.43,16477.5,32.2084,32.3241,32.2084,32.2181,16477.5
2017-01-09 12:00:00,33.42,33.44,33.34,33.35,21157.5,32.2084,32.2277,32.1313,32.141,21157.5
2017-01-09 12:30:00,33.36,33.48,33.34,33.46,5250.0,32.1506,32.2662,32.1313,32.247,5250.0
2017-01-09 13:00:00,33.44,33.48,33.36,33.36,14090.0,32.2277,32.2662,32.1506,32.1506,14090.0
2017-01-09 13:30:00,33.38,33.41,33.37,33.37,7375.0,32.1699,32.1988,32.1602,32.1602,7375.0
2017-01-09 14:00:00,33.39,33.4,33.23,33.26,41172.5,32.1795,32.1891,32.0253,32.0542,41172.5
2017-01-09 14:30:00,33.26,33.3,33.26,33.3,114572.5,32.0542,32.0928,32.0542,32.0928,114572.5
2017-01-09 15:00:00,33.3,33.31,33.28,33.3,82930.0,32.0928,32.1024,32.0735,32.0928,82930.0
2017-01-09 15:30:00,33.3,33.35,33.29,33.32,70632.5,32.0928,32.141,32.0831,32.112,70632.5
2017-01-10 09:30:00,33.88,33.9,33.75,33.82,75312.5,32.6517,32.671,32.5265,32.5939,75312.5
2017-01-10 10:00:00,33.82,33.9,33.69,33.76,89085.0,32.5939,32.671,32.4686,32.5361,89085.0
2017-01-10 10:30:00,33.74,33.75,33.63,33.7,59532.5,32.5168,32.5265,32.4108,32.4783,59532.5
2017-01-10 11:00:00,33.7,33.71,33.64,33.7,110255.0,32.4783,32.4879,32.4204,32.4783,110255.0
2017-01-10 11:30:00,33.68,33.71,33.67,33.69,39725.0,32.459,32.4879,32.4494,32.4686,39725.0
2017-01-10 12:00:00,33.67,33.72,33.64,33.68,27257.5,32.4494,32.4975,32.4204,32.459,27257.5
2017-01-10 12:30:00,33.67,33.69,33.59,33.65,9497.5,32.4494,32.4686,32.3723,32.4301,9497.5
2017-01-10 13:00:00,33.66,33.69,33.6,33.66,13000.0,32.4397,32.4686,32.3819,32.4397,13000.0
2017-01-10 13:30:00,33.65,33.7,33.65,33.69,27247.5,32.4301,32.4783,32.4301,32.4686,27247.5
2017-01-10 14:00:00,33.68,33.69,33.61,33.63,27485.0,32.459,32.4686,32.3915,32.4108,27485.0
2017-01-10 14:30:00,33.63,33.7,33.63,33.69,25280.0,32.4108,32.4783,32.4108,32.4686,25280.0
2017-01-10 15:00:00,33.69,33.7,33.68,33.68,63410.0,32.4686,32.4783,32.459,32.459,63410.0
2017-01-10 15:30:00,33.69,33.72,33.56,33.58,81145.0,32.4686,32.4975,32.3433,32.3626,81145.0
2017-01-11 09:30:00,33.56,33.76,33.56,33.67,50115.0,32.3433,32.5361,32.3433,32.4494,50115.0
2017-01-11 10:00:00,33.67,33.68,33.45,33.48,12722.5,32.4494,32.459,32.2373,32.2662,12722.5
2017-01-11 10:30:00,33.47,33.52,33.46,33.5,32520.0,32.2566,32.3048,32.247,32.2855,32520.0
2017-01-11 11:00:00,33.5,33.5,33.37,33.44,43495.0,32.2855,32.2855,32.1602,32.2277,43495.0
2017-01-11 11:30:00,33.48,33.48,33.36,33.48,9972.5,32.2662,32.2662,32.1506,32.2662,9972.5
2017-01-11 12:00:00,33.48,33.48,33.42,33.43,5310.0,32.2662,32.2662,32.2084,32.2181,5310.0
2017-01-11 12:30:00,33.45,33.5,33.43,33.49,8750.0,32.2373,32.2855,32.2181,32.2759,8750.0
2017-01-11 13:00:00,33.48,33.61,33.46,33.59,20560.0,32.2662,32.3915,32.247,32.3723,20560.0
2017-01-11 13:30:00,33.57,33.58,33.55,33.57,6865.0,32.353,32.3626,32.3337,32.353,6865.0
2017-01-11 14:00:00,33.58,33.67,33.56,33.67,14702.5,32.3626,32.4494,32.3433,32.4494,14702.5
2017-01-11 14:30:00,33.68,33.68,33.66,33.68,6250.0,32.459,32.459,32.4397,32.459,6250.0
2017-01-11 15:00:00,33.68,33.7,33.64,33.64,27662.5,32.459,32.4783,32.4204,32.4204,27662.5
2017-01-11 15:30:00,33.65,33.67,33.6,33.61,23652.5,32.4301,32.4494,32.3819,32.3915,23652.5
2017-01-12 09:30:00,33.88,33.93,33.66,33.75,164382.5,32.6517,32.6999,32.4397,32.5265,164382.5
2017-01-12 10:00:00,33.73,33.99,33.72,33.85,89782.5,32.5072,32.7578,32.4975,32.6228,89782.5
2017-01-12 10:30:00,33.88,33.88,33.76,33.84,72370.0,32.6517,32.6517,32.5361,32.6132,72370.0
2017-01-12 11:00:00,33.83,33.84,33.55,33.64,72940.0,32.6036,32.6132,32.3337,32.4204,72940.0
2017-01-12 11:30:00,33.65,33.67,33.46,33.47,20270.0,32.4301,32.4494,32.247,32.2566,20270.0
2017-01-12 12:00:00,33.48,33.8,33.48,33.65,52860.0,32.2662,32.5746,32.2662,32.4301,52860.0
2017-01-12 12:30:00,33.68,33.84,33.6,33.8,27937.5,32.459,32.6132,32.3819,32.5746,27937.5
2017-01-12 13:00:00,33.81,33.86,33.67,33.73,23890.0,32.5843,32.6325,32.4494,32.5072,23890.0
2017-01-12 13:30:00,33.72,33.84,33.72,33.8,12005.0,32.4975,32.6132,32.4975,32.5746,12005.0
2017-01-12 14:00:00,33.81,33.87,33.78,33.84,18182.5,32.5843,32.6421,32.5554,32.6132,18182.5
2017-01-12 14:30:00,33.82,33.89,33.82,33.85,10387.5,32.5939,32.6614,32.5939,32.6228,10387.5
2017-01-12 15:00:00,33.85,33.85,33.76,33.79,12540.0,32.6228,32.6228,32.5361,32.565,12540.0
2017-01-12 15:30:00,33.76,33.8,33.66,33.67,44140.0,32.5361,32.5746,32.4397,32.4494,44140.0
2017-01-13 09:30:00,33.9,33.98,33.66,33.74,103525.0,32.671,32.7481,32.4397,32.5168,103525.0
2017-01-13 10:00:00,33.72,33.84,33.72,33.81,40015.0,32.4975,32.6132,32.4975,32.5843,40015.0
2017-01-13 10:30:00,33.82,33.95,33.8,33.86,43750.0,32.5939,32.7192,32.5746,32.6325,43750.0
2017-01-13 11:00:00,33.86,33.88,33.75,33.75,55492.5,32.6325,32.6517,32.5265,32.5265,55492.5
2017-01-13 11:30:00,33.77,33.77,33.64,33.67,17237.5,32.5457,32.5457,32.4204,32.4494,17237.5
2017-01-13 12:00:00,33.66,33.67,33.62,33.64,16370.0,32.4397,32.4494,32.4012,32.4204,16370.0
2017-01-13 12:30:00,33.63,33.64,33.55,33.55,9650.0,32.4108,32.4204,32.3337,32.3337,9650.0
2017-01-13 13:00:00,33.54,33.63,33.54,33.61,18685.0,32.3241,32.4108,32.3241,32.3915,18685.0
2017-01-13 13:30:00,33.62,33.64,33.61,33.64,17975.0,32.4012,32.4204,32.3915,32.4204,17975.0
2017-01-13 14:00:00,33.63,33.65,33.56,33.56,27762.5,32.4108,32.4301,32.3433,32.3433,27762.5
2017-01-13 14:30:00,33.54,33.6,33.54,33.58,23572.5,32.3241,32.3819,32.3241,32.3626,23572.5
2017-01-13 15:00:00,33.58,33.61,33.55,33.58,27080.0,32.3626,32.3915,32.3337,32.3626,27080.0
2017-01-13 15:30:00,33.59,33.61,33.56,33.58,113197.5,32.3723,32.3915,32.3433,32.3626,113197.5
2017-01-17 09:30:00,34.1,34.25,33.99,34.06,113125.0,32.8638,33.0083,32.7578,32.8252,113125.0
2017-01-17 10:00:00,34.08,34.12,33.98,33.99,33640.0,32.8445,32.883,32.7481,32.7578,33640.0
2017-01-17 10:30:00,34.0,34.01,33.93,33.96,33460.0,32.7674,32.777,32.6999,32.7288,33460.0
2017-01-17 11:00:00,33.96,34.02,33.76,33.81,89245.0,32.7288,32.7867,32.5361,32.5843,89245.0
2017-01-17 11:30:00,33.82,33.89,33.76,33.87,33317.5,32.5939,32.6614,32.5361,32.6421,33317.5
2017-01-17 12:00:00,33.87,33.91,33.82,33.91,30012.5,32.6421,32.6807,32.5939,32.6807,30012.5
2017-01-17 12:30:00,33.91,33.96,33.91,33.94,30020.0,32.6807,32.7288,32.6807,32.7096,30020.0
2017-01-17 13:00:00,33.93,33.97,33.89,33.96,25395.0,32.6999,32.7385,32.6614,32.7288,25395.0
2017-01-17 13:30:00,33.97,33.98,33.93,33.95,24657.5,32.7385,32.7481,32.6999,32.7192,24657.5
2017-01-17 14:00:00,33.97,33.98,33.84,33.91,37380.0,32.7385,32.7481,32.6132,32.6807,37380.0
2017-01-17 14:30:00,33.89,33.91,33.85,33.85,45232.5,32.6614,32.6807,32.6228,32.6228,45232.5
2017-01-17 15:00:00,33.85,33.91,33.84,33.87,63305.0,32.6228,32.6807,32.6132,32.6421,63305.0
2017-01-17 15:30:00,33.89,33.92,33.8,33.82,112852.5,32.6614,32.6903,32.5746,32.5939,112852.5
2017-01-18 09:30:00,33.66,33.75,33.42,33.47,36525.0,32.4397,32.5265,32.2084,32.2566,36525.0
2017-01-18 10:00:00,33.52,33.52,33.38,33.41,13375.0,32.3048,32.3048,32.1699,32.1988,13375.0
2017-01-18 10:30:00,33.37,33.48,33.33,33.48,14520.0,32.1602,32.2662,32.1217,32.2662,14520.0
2017-01-18 11:00:00,33.46,33.46,33.36,33.41,22302.5,32.247,32.247,32.1506,32.1988,22302.5
2017-01-18 11:30:00,33.38,33.43,33.36,33.4,10062.5,32.1699,32.2181,32.1506,32.1891,10062.5
2017-01-18 12:00:00,33.4,33.53,33.4,33.53,30750.0,32.1891,32.3144,32.1891,32.3144,30750.0
2017-01-18 12:30:00,33.53,33.6,33.53,33.56,25250.0,32.3144,32.3819,32.3144,32.3433,25250.0
2017-01-18 13:00:00,33.56,33.63,33.56,33.58,50405.0,32.3433,32.4108,32.3433,32.3626,50405.0
2017-01-18 13:30:00,33.55,33.59,33.53,33.58,24542.5,32.3337,32.3723,32.3144,32.3626,24542.5
2017-01-18 14:00:00,33.56,33.72,33.56,33.7,43500.0,32.3433,32.4975,32.3433,32.4783,43500.0
2017-01-18 14:30:00,33.7,33.74,33.67,33.73,43945.0,32.4783,32.5168,32.4494,32.5072,43945.0
2017-01-18 15:00:00,33.74,33.77,33.66,33.7,56357.5,32.5168,32.5457,32.4397,32.4783,56357.5
2017-01-18 15:30:00,33.7,33.78,33.67,33.71,133872.5,32.4783,32.5554,32.4494,32.4879,133872.5
2017-01-19 09:30:00,33.75,33.93,33.71,33.78,163152.5,32.5265,32.6999,32.4879,32.5554,163152.5
2017-01-19 10:00:00,33.73,33.74,33.61,33.7,23542.5,32.5072,32.5168,32.3915,32.4783,23542.5
2017-01-19 10:30:00,33.73,33.8,33.73,33.76,49000.0,32.5072,32.5746,32.5072,32.5361,49000.0
2017-01-19 11:00:00,33.79,33.86,33.78,33.84,49752.5,32.565,32.6325,32.5554,32.6132,49752.5
2017-01-19 11:30:00,33.84,33.86,33.81,33.81,10085.0,32.6132,32.6325,32.5843,32.5843,10085.0
2017-01-19 12:00:00,33.84,33.89,33.83,33.84,3855.0,32.6132,32.6614,32.6036,32.6132,3855.0
2017-01-19 12:30:00,33.85,33.88,33.85,33.88,3585.0,32.6228,32.6517,32.6228,32.6517,3585.0
2017-01-19 13:00:00,33.88,33.88,33.81,33.83,6750.0,32.6517,32.6517,32.5843,32.6036,6750.0
2017-01-19 13:30:00,33.83,33.83,33.71,33.71,4750.0,32.6036,32.6036,32.4879,32.4879,4750.0
2017-01-19 14:00:00,33.7,33.74,33.68,33.73,15360.0,32.4783,32.5168,32.459,32.5072,15360.0
2017-01-19 14:30:00,33.75,33.79,33.72,33.78,14247.5,32.5265,32.565,32.4975,32.5554,14247.5
2017-01-19 15:00:00,33.78,33.84,33.78,33.78,10745.0,32.5554,32.6132,32.5554,32.5554,10745.0
2017-01-19 15:30:00,33.78,33.82,33.76,33.79,81530.0,32.5554,32.5939,32.5361,32.565,81530.0
2017-01-20 09:30:00,33.96,34.0,33.82,33.92,36015.0,32.7288,32.7674,32.5939,32.6903,36015.0
2017-01-20 10:00:00,33.92,34.05,33.89,34.04,44927.5,32.6903,32.8156,32.6614,32.8059,44927.5
2017-01-20 10:30:00,34.02,34.05,33.77,33.85,50460.0,32.7867,32.8156,32.5457,32.6228,50460.0
2017-01-20 11:00:00,33.86,33.91,33.76,33.83,28552.5,32.6325,32.6807,32.5361,32.6036,28552.5
2017-01-20 11:30:00,33.86,33.91,33.84,33.84,16710.0,32.6325,32.6807,32.6132,32.6132,16710.0
2017-01-20 12:00:00,33.87,33.91,33.8,33.8,12760.0,32.6421,32.6807,32.5746,32.5746,12760.0
2017-01-20 12:30:00,33.8,33.8,33.75,33.77,9742.5,32.5746,32.5746,32.5265,32.5457,9742.5
2017-01-20 13:00:00,33.8,33.93,33.79,33.91,11937.5,32.5746,32.6999,32.565,32.6807,11937.5
2017-01-20 13:30:00,33.95,33.95,33.89,33.94,20100.0,32.7192,32.7192,32.6614,32.7096,20100.0
2017-01-20 14:00:00,33.92,33.94,33.9,33.9,19722.5,32.6903,32.7096,32.671,32.671,19722.5
2017-01-20 14:30:00,33.94,33.94,33.88,33.93,22915.0,32.7096,32.7096,32.6517,32.6999,22915.0
2017-01-20 15:00:00,33.93,33.94,33.89,33.89,54002.5,32.6999,32.7096,32.6614,32.6614,54002.5
2017-01-20 15:30:00,33.9,33.9,33.78,33.85,59837.5,32.671,32.671,32.5554,32.6228,59837.5
2017-01-23 09:30:00,33.91,34.17,33.91,34.12,115082.5,32.6807,32.9312,32.6807,32.883,115082.5
2017-01-23 10:00:00,34.08,34.18,34.07,34.17,54872.5,32.8445,32.9409,32.8349,32.9312,54872.5
2017-01-23 10:30:00,34.17,34.18,34.06,34.08,22722.5,32.9312,32.9409,32.8252,32.8445,22722.5
2017-01-23 11:00:00,34.07,34.07,33.93,33.95,20092.5,32.8349,32.8349,32.6999,32.7192,20092.5
2017-01-23 11:30:00,33.98,33.99,33.77,33.92,31752.5,32.7481,32.7578,32.5457,32.6903,31752.5
2017-01-23 12:00:00,33.96,33.96,33.84,33.94,6000.0,32.7288,32.7288,32.6132,32.7096,6000.0
2017-01-23 12:30:00,33.95,33.97,33.91,33.95,9642.5,32.7192,32.7385,32.6807,32.7192,9642.5
2017-01-23 13:00:00,33.97,34.0,33.94,33.98,10750.0,32.7385,32.7674,32.7096,32.7481,10750.0
2017-01-23 13:30:00,34.01,34.02,33.93,33.94,28750.0,32.777,32.7867,32.6999,32.7096,28750.0
2017-01-23 14:00:00,33.94,34.0,33.93,33.97,18995.0,32.7096,32.7674,32.6999,32.7385,18995.0
2017-01-23 14:30:00,33.98,34.01,33.94,33.97,12727.5,32.7481,32.777,32.7096,32.7385,12727.5
2017-01-23 15:00:00,33.98,34.0,33.95,33.98,16792.5,32.7481,32.7674,32.7192,32.7481,16792.5
2017-01-23 15:30:00,33.96,34.0,33.83,33.83,237050.0,32.7288,32.7674,32.6036,32.6036,237050.0
2017-01-24 09:30:00,33.73,33.78,33.59,33.75,68225.0,32.5072,32.5554,32.3723,32.5265,68225.0
2017-01-24 10:00:00,33.76,33.84,33.74,33.81,60277.5,32.5361,32.6132,32.5168,32.5843,60277.5
2017-01-24 10:30:00,33.82,33.96,33.82,33.96,54562.5,32.5939,32.7288,32.5939,32.7288,54562.5
2017-01-24 11:00:00,33.95,33.97,33.87,33.9,42162.5,32.7192,32.7385,32.6421,32.671,42162.5
2017-01-24 11:30:00,33.9,33.91,33.75,33.78,14172.5,32.671,32.6807,32.5265,32.5554,14172.5
2017-01-24 12:00:00,33.76,33.82,33.7,33.7,22337.5,32.5361,32.5939,32.4783,32.4783,22337.5
2017-01-24 12:30:00,33.69,33.69,33.6,33.62,16792.5,32.4686,32.4686,32.3819,32.4012,16792.5
2017-01-24 13:00:00,33.62,33.69,33.58,33.68,17577.5,32.4012,32.4686,32.3626,32.459,17577.5
2017-01-24 13:30:00,33.68,33.71,33.67,33.7,14465.0,32.459,32.4879,32.4494,32.4783,14465.0
2017-01-24 14:00:00,33.71,33.73,33.68,33.68,27440.0,32.4879,32.5072,32.459,32.459,27440.0
2017-01-24 14:30:00,33.69,33.74,33.68,33.74,18725.0,32.4686,32.5168,32.459,32.5168,18725.0
2017-01-24 15:00:00,33.74,33.79,33.72,33.72,20322.5,32.5168,32.565,32.4975,32.4975,20322.5
2017-01-24 15:30:00,33.72,33.72,33.66,33.68,82265.0,32.4975,32.4975,32.4397,32.459,82265.0
2017-01-25 09:30:00,33.88,34.02,33.81,33.98,59262.5,32.6517,32.7867,32.5843,32.7481,59262.5
2017-01-25 10:00:00,33.96,33.98,33.92,33.94,29950.0,32.7288,32.7481,32.6903,32.7096,29950.0
2017-01-25 10:30:00,33.95,33.95,33.82,33.88,94920.0,32.7192,32.7192,32.5939,32.6517,94920.0
2017-01-25 11:00:00,33.88,33.9,33.78,33.81,204987.5,32.6517,32.671,32.5554,32.5843,204987.5
2017-01-25 11:30:00,33.78,33.78,33.66,33.71,20597.5,32.5554,32.5554,32.4397,32.4879,20597.5
2017-01-25 12:00:00,33.68,33.73,33.68,33.7,26870.0,32.459,32.5072,32.459,32.4783,26870.0
2017-01-25 12:30:00,33.68,33.71,33.64,33.66,12895.0,32.459,32.4879,32.4204,32.4397,12895.0
2017-01-25 13:00:00,33.66,33.71,33.63,33.63,34317.5,32.4397,32.4879,32.4108,32.4108,34317.5
2017-01-25 13:30:00,33.64,33.7,33.62,33.7,23520.0,32.4204,32.4783,32.4012,32.4783,23520.0
2017-01-25 14:00:00,33.7,33.7,33.62,33.64,21117.5,32.4783,32.4783,32.4012,32.4204,21117.5
2017-01-25 14:30:00,33.67,33.72,33.65,33.68,47360.0,32.4494,32.4975,32.4301,32.459,47360.0
2017-01-25 15:00:00,33.69,33.74,33.67,33.74,22127.5,32.4686,32.5168,32.4494,32.5168,22127.5
2017-01-25 15:30:00,33.76,33.78,33.68,33.72,86622.5,32.5361,32.5554,32.459,32.4975,86622.5
2017-01-26 09:30:00,33.61,33.94,33.5,33.67,131037.5,32.3915,32.7096,32.2855,32.4494,131037.5
2017-01-26 10:00:00,33.67,33.84,33.51,33.56,45592.5,32.4494,32.6132,32.2952,32.3433,45592.5
2017-01-26 10:30:00,33.55,33.63,33.52,33.57,29797.5,32.3337,32.4108,32.3048,32.353,29797.5
2017-01-26 11:00:00,33.56,33.58,33.46,33.55,81185.0,32.3433,32.3626,32.247,32.3337,81185.0
2017-01-26 11:30:00,33.56,33.63,33.56,33.56,43265.0,32.3433,32.4108,32.3433,32.3433,43265.0
2017-01-26 12:00:00,33.56,33.63,33.53,33.59,11000.0,32.3433,32.4108,32.3144,32.3723,11000.0
2017-01-26 12:30:00,33.58,33.68,33.52,33.68,14250.0,32.3626,32.459,32.3048,32.459,14250.0
2017-01-26 13:00:00,33.67,33.72,33.6,33.62,24775.0,32.4494,32.4975,32.3819,32.4012,24775.0
2017-01-26 13:30:00,33.63,33.7,33.63,33.67,22297.5,32.4108,32.4783,32.4108,32.4494,22297.5
2017-01-26 14:00:00,33.66,33.72,33.62,33.69,30210.0,32.4397,32.4975,32.4012,32.4686,30210.0
2017-01-26 14:30:00,33.7,33.74,33.64,33.68,44920.0,32.4783,32.5168,32.4204,32.459,44920.0
2017-01-26 15:00:00,33.67,33.72,33.62,33.71,32587.5,32.4494,32.4975,32.4012,32.4879,32587.5
2017-01-26 15:30:00,33.72,33.78,33.69,33.76,106290.0,32.4975,32.5554,32.4686,32.5361,106290.0
2017-01-27 09:30:00,34.0,34.04,33.66,33.66,44017.5,32.7674,32.8059,32.4397,32.4397,44017.5
2017-01-27 10:00:00,33.73,33.88,33.6,33.66,32062.5,32.5072,32.6517,32.3819,32.4397,32062.5
2017-01-27 10:30:00,33.68,33.8,33.59,33.72,25272.5,32.459,32.5746,32.3723,32.4975,25272.5
2017-01-27 11:00:00,33.7,33.86,33.66,33.86,132337.5,32.4783,32.6325,32.4397,32.6325,132337.5
2017-01-27 11:30:00,33.84,33.85,33.71,33.74,15800.0,32.6132,32.6228,32.4879,32.5168,15800.0
2017-01-27 12:00:00,33.74,33.77,33.65,33.68,21575.0,32.5168,32.5457,32.4301,32.459,21575.0
2017-01-27 12:30:00,33.65,33.68,33.54,33.62,28310.0,32.4301,32.459,32.3241,32.4012,28310.0
2017-01-27 13:00:00,33.64,33.67,33.61,33.63,19212.5,32.4204,32.4494,32.3915,32.4108,19212.5
2017-01-27 13:30:00,33.63,33.79,33.63,33.76,24255.0,32.4108,32.565,32.4108,32.5361,24255.0
2017-01-27 14:00:00,33.77,33.83,33.76,33.8,24732.5,32.5457,32.6036,32.5361,32.5746,24732.5
2017-01-27 14:30:00,33.78,33.8,33.69,33.7,31612.5,32.5554,32.5746,32.4686,32.4783,31612.5
2017-01-27 15:00:00,33.69,33.8,33.66,33.74,53277.5,32.4686,32.5746,32.4397,32.5168,53277.5
2017-01-27 15:30:00,33.74,33.81,33.74,33.75,160702.5,32.5168,32.5843,32.5168,32.5265,160702.5
2017-01-30 09:30:00,33.28,33.39,33.14,33.21,42307.5,32.0735,32.1795,31.9386,32.006,42307.5
2017-01-30 10:00:00,33.23,33.3,33.16,33.25,14562.5,32.0253,32.0928,31.9578,32.0446,14562.5
2017-01-30 10:30:00,33.25,33.31,33.14,33.17,21907.5,32.0446,32.1024,31.9386,31.9675,21907.5
2017-01-30 11:00:00,33.16,33.32,33.16,33.29,20280.0,31.9578,32.112,31.9578,32.0831,20280.0
2017-01-30 11:30:00,33.27,33.32,33.23,33.3,17275.0,32.0639,32.112,32.0253,32.0928,17275.0
2017-01-30 12:00:00,33.28,33.28,33.2,33.22,18500.0,32.0735,32.0735,31.9964,32.0157,18500.0
2017-01-30 12:30:00,33.22,33.3,33.22,33.25,13580.0,32.0157,32.0928,32.0157,32.0446,13580.0
2017-01-30 13:00:00,33.26,33.27,33.17,33.25,14750.0,32.0542,32.0639,31.9675,32.0446,14750.0
2017-01-30 13:30:00,33.26,33.29,33.2,33.29,11627.5,32.0542,32.0831,31.9964,32.0831,11627.5
2017-01-30 14:00:00,33.29,33.32,33.24,33.26,26012.5,32.0831,32.112,32.0349,32.0542,26012.5
2017-01-30 14:30:00,33.27,33.39,33.23,33.38,17217.5,32.0639,32.1795,32.0253,32.1699,17217.5
2017-01-30 15:00:00,33.37,33.38,33.3,33.37,14537.5,32.1602,32.1699,32.0928,32.1602,14537.5
2017-01-30 15:30:00,33.37,33.48,33.34,33.4,44292.5,32.1602,32.2662,32.1313,32.1891,44292.5
2017-01-31 09:30:00,33.41,33.52,33.22,33.3,42750.0,32.1988,32.3048,32.0157,32.0928,42750.0
2017-01-31 10:00:00,33.3,33.35,33.16,33.19,46077.5,32.0928,32.141,31.9578,31.9868,46077.5
2017-01-31 10:30:00,33.23,33.23,33.12,33.15,13422.5,32.0253,32.0253,31.9193,31.9482,13422.5
2017-01-31 11:00:00,33.15,33.33,33.15,33.29,14217.5,31.9482,32.1217,31.9482,32.0831,14217.5
2017-01-31 11:30:00,33.27,33.31,33.18,33.24,9000.0,32.0639,32.1024,31.9771,32.0349,9000.0
2017-01-31 12:00:00,33.24,33.3,33.2,33.24,6000.0,32.0349,32.0928,31.9964,32.0349,6000.0
2017-01-31 12:30:00,33.22,33.28,33.19,33.28,5967.5,32.0157,32.0735,31.9868,32.0735,5967.5
2017-01-31 13:00:00,33.27,33.28,33.25,33.25,7250.0,32.0639,32.0735,32.0446,32.0446,7250.0
2017-01-31 13:30:00,33.27,33.28,33.16,33.2,7167.5,32.0639,32.0735,31.9578,31.9964,7167.5
2017-01-31 14:00:00,33.22,33.3,33.22,33.3,13047.5,32.0157,32.0928,32.0157,32.0928,13047.5
2017-01-31 14:30:00,33.32,33.32,33.22,33.27,7250.0,32.112,32.112,32.0157,32.0639,7250.0
2017-01-31 15:00:00,33.28,33.4,33.28,33.4,11387.5,32.0735,32.1891,32.0735,32.1891,11387.5
2017-01-31 15:30:00,33.38,33.5,33.38,33.46,47557.5,32.1699,32.2855,32.1699,32.247,47557.5
2017-02-01 09:30:00,33.78,34.22,33.78,34.19,109195.0,32.5554,32.9794,32.5554,32.9505,109195.0
2017-02-01 10:00:00,34.18,34.24,34.1,34.16,90640.0,32.9409,32.9987,32.8638,32.9216,90640.0
2017-02-01 10:30:00,34.17,34.17,33.95,34.05,27870.0,32.9312,32.9312,32.7192,32.8156,27870.0
2017-02-01 11:00:00,34.03,34.1,33.99,34.06,92687.5,32.7963,32.8638,32.7578,32.8252,92687.5
2017-02-01 11:30:00,34.05,34.11,34.01,34.03,27837.5,32.8156,32.8734,32.777,32.7963,27837.5
2017-02-01 12:00:00,34.03,34.1,34.03,34.09,15587.5,32.7963,32.8638,32.7963,32.8541,15587.5
2017-02-01 12:30:00,34.08,34.08,33.99,34.04,29887.5,32.8445,32.8445,32.7578,32.8059,29887.5
2017-02-01 13:00:00,34.04,34.09,33.98,33.99,23965.0,32.8059,32.8541,32.7481,32.7578,23965.0
2017-02-01 13:30:00,33.99,34.02,33.92,33.94,25305.0,32.7578,32.7867,32.6903,32.7096,25305.0
2017-02-01 14:00:00,33.93,34.16,33.93,34.16,18000.0,32.6999,32.9216,32.6999,32.9216,18000.0
2017-02-01 14:30:00,34.17,34.18,34.11,34.13,27522.5,32.9312,32.9409,32.8734,32.8927,27522.5
2017-02-01 15:00:00,34.15,34.26,34.15,34.25,36732.5,32.912,33.018,32.912,33.0083,36732.5
2017-02-01 15:30:00,34.24,34.29,34.19,34.26,82505.0,32.9987,33.0469,32.9505,33.018,82505.0
2017-02-02 09:30:00,34.11,34.24,34.04,34.24,88077.5,32.8734,32.9987,32.8059,32.9987,88077.5
2017-02-02 10:00:00,34.21,34.22,34.1,34.1,58485.0,32.9698,32.9794,32.8638,32.8638,58485.0
2017-02-02 10:30:00,34.1,34.12,34.05,34.07,128900.0,32.8638,32.883,32.8156,32.8349,128900.0
2017-02-02 11:00:00,34.08,34.16,33.98,34.01,168190.0,32.8445,32.9216,32.7481,32.777,168190.0
2017-02-02 11:30:00,34.02,34.02,33.92,33.92,96812.5,32.7867,32.7867,32.6903,32.6903,96812.5
2017-02-02 12:00:00,33.92,33.92,33.66,33.8,134727.5,32.6903,32.6903,32.4397,32.5746,134727.5
2017-02-02 12:30:00,33.8,33.82,33.62,33.71,129062.5,32.5746,32.5939,32.4012,32.4879,129062.5
2017-02-02 13:00:00,33.69,33.74,33.56,33.6,91510.0,32.4686,32.5168,32.3433,32.3819,91510.0
2017-02-02 13:30:00,33.61,33.87,33.59,33.85,64750.0,32.3915,32.6421,32.3723,32.6228,64750.0
2017-02-02 14:00:00,33.86,33.91,33.85,33.9,37250.0,32.6325,32.6807,32.6228,32.671,37250.0
2017-02-02 14:30:00,33.88,34.01,33.85,34.01,38310.0,32.6517,32.777,32.6228,32.777,38310.0
2017-02-02 15:00:00,34.03,34.07,33.91,34.04,43395.0,32.7963,32.8349,32.6807,32.8059,43395.0
2017-02-02 15:30:00,34.04,34.09,33.96,33.98,106262.5,32.8059,32.8541,32.7288,32.7481,106262.5
2017-02-03 09:30:00,34.06,34.25,33.94,33.99,57435.0,32.8252,33.0083,32.7096,32.7578,57435.0
2017-02-03 10:00:00,33.99,34.1,33.99,34.05,55570.0,32.7578,32.8638,32.7578,32.8156,55570.0
2017-02-03 10:30:00,34.07,34.2,34.05,34.09,25405.0,32.8349,32.9601,32.8156,32.8541,25405.0
2017-02-03 11:00:00,34.09,34.17,34.08,34.14,29112.5,32.8541,32.9312,32.8445,32.9023,29112.5
2017-02-03 11:30:00,34.17,34.26,34.15,34.26,15160.0,32.9312,33.018,32.912,33.018,15160.0
2017-02-03 12:00:00,34.26,34.29,34.21,34.23,15280.0,33.018,33.0469,32.9698,32.9891,15280.0
2017-02-03 12:30:00,34.23,34.28,34.2,34.28,12047.5,32.9891,33.0372,32.9601,33.0372,12047.5
2017-02-03 13:00:00,34.28,34.36,34.27,34.35,15000.0,33.0372,33.1143,33.0276,33.1047,15000.0
2017-02-03 13:30:00,34.33,34.35,34.3,34.34,13250.0,33.0854,33.1047,33.0565,33.0951,13250.0
2017-02-03 14:00:00,34.35,34.36,34.31,34.34,27677.5,33.1047,33.1143,33.0662,33.0951,27677.5
2017-02-03 14:30:00,34.34,34.38,34.32,34.36,19180.0,33.0951,33.1336,33.0758,33.1143,19180.0
2017-02-03 15:00:00,34.35,34.35,34.3,34.34,27070.0,33.1047,33.1047,33.0565,33.0951,27070.0
2017-02-03 15:30:00,34.32,34.32,34.18,34.28,79727.5,33.0758,33.0758,32.9409,33.0372,79727.5
2017-02-06 09:30:00,33.35,33.37,33.16,33.3,68722.5,32.141,32.1602,31.9578,32.0928,68722.5
2017-02-06 10:00:00,33.29,33.38,33.2,33.38,39535.0,32.0831,32.1699,31.9964,32.1699,39535.0
2017-02-06 10:30:00,33.37,33.37,33.26,33.28,44750.0,32.1602,32.1602,32.0542,32.0735,44750.0
2017-02-06 11:00:00,33.23,33.3,32.83,32.84,62510.0,32.0253,32.0928,31.6398,31.6494,62510.0
2017-02-06 11:30:00,32.83,32.84,32.66,32.68,42792.5,31.6398,31.6494,31.476,31.4952,42792.5
2017-02-06 12:00:00,32.68,32.68,32.48,32.56,61490.0,31.4952,31.4952,31.3025,31.3796,61490.0
2017-02-06 12:30:00,32.56,32.72,32.56,32.64,55330.0,31.3796,31.5338,31.3796,31.4567,55330.0
2017-02-06 13:00:00,32.64,32.7,32.64,32.66,134685.0,31.4567,31.5145,31.4567,31.476,134685.0
2017-02-06 13:30:00,32.68,32.7,32.59,32.66,56065.0,31.4952,31.5145,31.4085,31.476,56065.0
2017-02-06 14:00:00,32.66,32.69,32.64,32.65,75880.0,31.476,31.5049,31.4567,31.4663,75880.0
2017-02-06 14:30:00,32.63,32.69,32.62,32.67,53000.0,31.4471,31.5049,31.4374,31.4856,53000.0
2017-02-06 15:00:00,32.66,32.7,32.65,32.68,71805.0,31.476,31.5145,31.4663,31.4952,71805.0
2017-02-06 15:30:00,32.68,32.69,32.63,32.67,131980.0,31.4952,31.5049,31.4471,31.4856,131980.0
2017-02-07 09:30:00,32.33,32.38,32.13,32.3,211075.0,31.1579,31.2061,30.9652,31.129,211075.0
2017-02-07 10:00:00,32.3,32.3,32.22,32.28,65327.5,31.129,31.129,31.0519,31.1097,65327.5
2017-02-07 10:30:00,32.28,32.32,32.26,32.31,47862.5,31.1097,31.1483,31.0905,31.1387,47862.5
2017-02-07 11:00:00,32.31,32.33,32.28,32.31,60237.5,31.1387,31.1579,31.1097,31.1387,60237.5
2017-02-07 11:30:00,32.32,32.35,32.28,32.31,120267.5,31.1483,31.1772,31.1097,31.1387,120267.5
2017-02-07 12:00:00,32.32,32.34,32.26,32.29,42520.0,31.1483,31.1676,31.0905,31.1194,42520.0
2017-02-07 12:30:00,32.29,32.3,32.22,32.23,11870.0,31.1194,31.129,31.0519,31.0616,11870.0
2017-02-07 13:00:00,32.24,32.28,32.23,32.28,47992.5,31.0712,31.1097,31.0616,31.1097,47992.5
2017-02-07 13:30:00,32.26,32.28,32.17,32.24,58737.5,31.0905,31.1097,31.0037,31.0712,58737.5
2017-02-07 14:00:00,32.25,32.25,32.2,32.23,36597.5,31.0808,31.0808,31.0327,31.0616,36597.5
2017-02-07 14:30:00,32.23,32.26,32.22,32.23,30755.0,31.0616,31.0905,31.0519,31.0616,30755.0
2017-02-07 15:00:00,32.24,32.28,32.19,32.2,34162.5,31.0712,31.1097,31.023,31.0327,34162.5
2017-02-07 15:30:00,32.22,32.22,32.14,32.18,171017.5,31.0519,31.0519,30.9748,31.0134,171017.5
2017-02-08 09:30:00,32.14,32.37,32.14,32.23,208542.5,30.9748,31.1965,30.9748,31.0616,208542.5
2017-02-08 10:00:00,32.24,32.35,32.03,32.2,132002.5,31.0712,31.1772,30.8688,31.0327,132002.5
2017-02-08 10:30:00,32.21,32.31,32.2,32.25,117455.0,31.0423,31.1387,31.0327,31.0808,117455.0
2017-02-08 11:00:00,32.26,32.32,32.17,32.21,51130.0,31.0905,31.1483,31.0037,31.0423,51130.0
2017-02-08 11:30:00,32.2,32.23,32.19,32.2,12000.0,31.0327,31.0616,31.023,31.0327,12000.0
2017-02-08 12:00:00,32.21,32.25,32.21,32.24,8172.5,31.0423,31.0808,31.0423,31.0712,8172.5
2017-02-08 12:30:00,32.24,32.26,32.23,32.24,5905.0,31.0712,31.0905,31.0616,31.0712,5905.0
2017-02-08 13:00:00,32.25,32.27,32.25,32.26,2750.0,31.0808,31.1001,31.0808,31.0905,2750.0
2017-02-08 13:30:00,32.24,32.26,32.21,32.26,3125.0,31.0712,31.0905,31.0423,31.0905,3125.0
2017-02-08 14:00:00,32.26,32.28,32.23,32.26,9010.0,31.0905,31.1097,31.0616,31.0905,9010.0
2017-02-08 14:30:00,32.26,32.32,32.26,32.31,6785.0,31.0905,31.1483,31.0905,31.1387,6785.0
2017-02-08 15:00:00,32.31,32.34,32.27,32.34,10987.5,31.1387,31.1676,31.1001,31.1676,10987.5
2017-02-08 15:30:00,32.35,32.37,32.26,32.28,62560.0,31.1772,31.1965,31.0905,31.1097,62560.0
2017-02-09 09:30:00,32.39,32.78,32.37,32.68,38260.0,31.2158,31.5916,31.1965,31.4952,38260.0
2017-02-09 10:00:00,32.62,32.89,32.6,32.89,23062.5,31.4374,31.6976,31.4181,31.6976,23062.5
2017-02-09 10:30:00,32.94,33.0,32.85,32.98,9370.0,31.7458,31.8036,31.6591,31.7844,9370.0
2017-02-09 11:00:00,32.92,32.98,32.92,32.98,11425.0,31.7265,31.7844,31.7265,31.7844,11425.0
2017-02-09 11:30:00,32.98,32.99,32.8,32.81,59055.0,31.7844,31.794,31.6109,31.6205,59055.0
2017-02-09 12:00:00,32.82,32.92,32.8,32.9,11000.0,31.6302,31.7265,31.6109,31.7073,11000.0
2017-02-09 12:30:00,32.92,32.95,32.9,32.91,7935.0,31.7265,31.7555,31.7073,31.7169,7935.0
2017-02-09 13:00:00,32.85,32.9,32.72,32.78,62862.5,31.6591,31.7073,31.5338,31.5916,62862.5
2017-02-09 13:30:00,32.77,32.9,32.77,32.89,7495.0,31.582,31.7073,31.582,31.6976,7495.0
2017-02-09 14:00:00,32.92,32.92,32.86,32.86,9597.5,31.7265,31.7265,31.6687,31.6687,9597.5
2017-02-09 14:30:00,32.86,32.88,32.84,32.84,14257.5,31.6687,31.688,31.6494,31.6494,14257.5
2017-02-09 15:00:00,32.86,32.89,32.83,32.85,16445.0,31.6687,31.6976,31.6398,31.6591,16445.0
2017-02-09 15:30:00,32.86,32.88,32.8,32.85,78267.5,31.6687,31.688,31.6109,31.6591,78267.5
2017-02-10 09:30:00,32.2,32.53,32.08,32.52,100302.5,31.0327,31.3507,30.917,31.341,100302.5
2017-02-10 10:00:00,32.51,32.56,32.47,32.49,47065.0,31.3314,31.3796,31.2929,31.3121,47065.0
2017-02-10 10:30:00,32.49,32.57,32.49,32.51,23560.0,31.3121,31.3892,31.3121,31.3314,23560.0
2017-02-10 11:00:00,32.53,32.6,32.53,32.57,59312.5,31.3507,31.4181,31.3507,31.3892,59312.5
2017-02-10 11:30:00,32.59,32.83,32.58,32.83,10842.5,31.4085,31.6398,31.3989,31.6398,10842.5
2017-02-10 12:00:00,32.82,32.94,32.82,32.91,27250.0,31.6302,31.7458,31.6302,31.7169,27250.0
2017-02-10 12:30:00,32.92,32.92,32.83,32.85,10182.5,31.7265,31.7265,31.6398,31.6591,10182.5
2017-02-10 13:00:00,32.83,32.9,32.82,32.89,9912.5,31.6398,31.7073,31.6302,31.6976,9912.5
2017-02-10 13:30:00,32.87,32.95,32.85,32.92,17462.5,31.6784,31.7555,31.6591,31.7265,17462.5
2017-02-10 14:00:00,32.92,32.96,32.88,32.93,17527.5,31.7265,31.7651,31.688,31.7362,17527.5
2017-02-10 14:30:00,32.94,32.96,32.88,32.89,16500.0,31.7458,31.7651,31.688,31.6976,16500.0
2017-02-10 15:00:00,32.88,32.9,32.8,32.8,37112.5,31.688,31.7073,31.6109,31.6109,37112.5
2017-02-10 15:30:00,32.81,32.9,32.8,32.88,67300.0,31.6205,31.7073,31.6109,31.688,67300.0
2017-02-13 09:30:00,32.89,33.36,32.89,33.27,129697.5,31.6976,32.1506,31.6976,32.0639,129697.5
2017-02-13 10:00:00,33.25,33.27,33.16,33.21,84570.0,32.0446,32.0639,31.9578,32.006,84570.0
2017-02-13 10:30:00,33.2,33.26,33.17,33.18,95710.0,31.9964,32.0542,31.9675,31.9771,95710.0
2017-02-13 11:00:00,33.18,33.28,33.14,33.22,51502.5,31.9771,32.0735,31.9386,32.0157,51502.5
2017-02-13 11:30:00,33.2,33.3,33.2,33.28,23572.5,31.9964,32.0928,31.9964,32.0735,23572.5
2017-02-13 12:00:00,33.3,33.4,33.28,33.38,30730.0,32.0928,32.1891,32.0735,32.1699,30730.0
2017-02-13 12:30:00,33.36,33.41,33.34,33.41,8150.0,32.1506,32.1988,32.1313,32.1988,8150.0
2017-02-13 13:00:00,33.4,33.44,33.35,33.44,12250.0,32.1891,32.2277,32.141,32.2277,12250.0
2017-02-13 13:30:00,33.42,33.47,33.4,33.46,18655.0,32.2084,32.2566,32.1891,32.247,18655.0
2017-02-13 14:00:00,33.43,33.43,33.28,33.34,21147.5,32.2181,32.2181,32.0735,32.1313,21147.5
2017-02-13 14:30:00,33.38,33.38,33.29,33.3,15095.0,32.1699,32.1699,32.0831,32.0928,15095.0
2017-02-13 15:00:00,33.3,33.33,33.26,33.29,16750.0,32.0928,32.1217,32.0542,32.0831,16750.0
2017-02-13 15:30:00,33.28,33.32,33.24,33.26,39015.0,32.0735,32.112,32.0349,32.0542,39015.0
2017-02-14 09:30:00,33.16,33.26,32.93,33.0,35852.5,31.9578,32.0542,31.7362,31.8036,35852.5
2017-02-14 10:00:00,33.0,33.03,32.85,32.85,30875.0,31.8036,31.8326,31.6591,31.6591,30875.0
2017-02-14 10:30:00,32.84,32.85,32.74,32.76,33750.0,31.6494,31.6591,31.5531,31.5723,33750.0
2017-02-14 11:00:00,32.79,32.96,32.79,32.9,11510.0,31.6013,31.7651,31.6013,31.7073,11510.0
2017-02-14 11:30:00,32.9,32.94,32.86,32.87,3750.0,31.7073,31.7458,31.6687,31.6784,3750.0
2017-02-14 12:00:00,32.9,32.98,32.89,32.94,26022.5,31.7073,31.7844,31.6976,31.7458,26022.5
2017-02-14 12:30:00,32.94,32.96,32.91,32.96,20147.5,31.7458,31.7651,31.7169,31.7651,20147.5
2017-02-14 13:00:00,32.96,32.98,32.96,32.96,10000.0,31.7651,31.7844,31.7651,31.7651,10000.0
2017-02-14 13:30:00,32.98,33.01,32.96,33.0,11750.0,31.7844,31.8133,31.7651,31.8036,11750.0
2017-02-14 14:00:00,33.02,33.04,33.02,33.03,6137.5,31.8229,31.8422,31.8229,31.8326,6137.5
2017-02-14 14:30:00,33.03,33.04,33.01,33.04,14305.0,31.8326,31.8422,31.8133,31.8422,14305.0
2017-02-14 15:00:00,33.04,33.1,33.03,33.05,16215.0,31.8422,31.9,31.8326,31.8518,16215.0
2017-02-14 15:30:00,33.06,33.14,33.04,33.08,49030.0,31.8615,31.9386,31.8422,31.8807,49030.0
2017-02-15 09:30:00,32.92,33.21,32.92,33.09,36552.5,31.7265,32.006,31.7265,31.8904,36552.5
2017-02-15 10:00:00,33.06,33.22,33.06,33.13,44460.0,31.8615,32.0157,31.8615,31.9289,44460.0
2017-02-15 10:30:00,33.15,33.24,33.15,33.19,15357.5,31.9482,32.0349,31.9482,31.9868,15357.5
2017-02-15 11:00:00,33.22,33.3,33.2,33.26,27102.5,32.0157,32.0928,31.9964,32.0542,27102.5
2017-02-15 11:30:00,33.24,33.3,33.24,33.26,8000.0,32.0349,32.0928,32.0349,32.0542,8000.0
2017-02-15 12:00:00,33.26,33.3,33.25,33.26,10387.5,32.0542,32.0928,32.0446,32.0542,10387.5
2017-02-15 12:30:00,33.27,33.29,33.24,33.26,7480.0,32.0639,32.0831,32.0349,32.0542,7480.0
2017-02-15 13:00:00,33.26,33.26,33.22,33.24,2750.0,32.0542,32.0542,32.0157,32.0349,2750.0
2017-02-15 13:30:00,33.27,33.27,33.2,33.22,13072.5,32.0639,32.0639,31.9964,32.0157,13072.5
2017-02-15 14:00:00,33.22,33.25,33.18,33.2,16237.5,32.0157,32.0446,31.9771,31.9964,16237.5
2017-02-15 14:30:00,33.2,33.22,33.18,33.2,29892.5,31.9964,32.0157,31.9771,31.9964,29892.5
2017-02-15 15:00:00,33.2,33.28,33.2,33.25,40822.5,31.9964,32.0735,31.9964,32.0446,40822.5
2017-02-15 15:30:00,33.24,33.27,33.22,33.24,35150.0,32.0349,32.0639,32.0157,32.0349,35150.0
2017-02-16 09:30:00,33.07,33.22,32.91,33.04,44992.5,31.8711,32.0157,31.7169,31.8422,44992.5
2017-02-16 10:00:00,33.02,33.02,32.88,32.9,53895.0,31.8229,31.8229,31.688,31.7073,53895.0
2017-02-16 10:30:00,32.91,32.98,32.86,32.98,17725.0,31.7169,31.7844,31.6687,31.7844,17725.0
2017-02-16 11:00:00,32.96,33.05,32.92,33.05,24347.5,31.7651,31.8518,31.7265,31.8518,24347.5
2017-02-16 11:30:00,33.08,33.13,33.04,33.13,5000.0,31.8807,31.9289,31.8422,31.9289,5000.0
2017-02-16 12:00:00,33.13,33.13,33.07,33.08,8092.5,31.9289,31.9289,31.8711,31.8807,8092.5
2017-02-16 12:30:00,33.07,33.14,33.07,33.14,4500.0,31.8711,31.9386,31.8711,31.9386,4500.0
2017-02-16 13:00:00,33.13,33.15,33.09,33.1,7802.5,31.9289,31.9482,31.8904,31.9,7802.5
2017-02-16 13:30:00,33.1,33.16,33.1,33.16,5500.0,31.9,31.9578,31.9,31.9578,5500.0
2017-02-16 14:00:00,33.12,33.14,33.1,33.13,10460.0,31.9193,31.9386,31.9,31.9289,10460.0
2017-02-16 14:30:00,33.14,33.18,33.13,33.15,7912.5,31.9386,31.9771,31.9289,31.9482,7912.5
2017-02-16 15:00:00,33.15,33.16,33.08,33.11,15937.5,31.9482,31.9578,31.8807,31.9097,15937.5
2017-02-16 15:30:00,33.11,33.26,33.11,33.24,51607.5,31.9097,32.0542,31.9097,32.0349,51607.5
2017-02-17 09:30:00,32.78,33.01,32.56,32.88,97837.5,31.5916,31.8133,31.3796,31.688,97837.5
2017-02-17 10:00:00,32.9,32.91,32.8,32.84,29875.0,31.7073,31.7169,31.6109,31.6494,29875.0
2017-02-17 10:30:00,32.87,32.94,32.84,32.94,16965.0,31.6784,31.7458,31.6494,31.7458,16965.0
2017-02-17 11:00:00,32.93,32.98,32.9,32.95,47037.5,31.7362,31.7844,31.7073,31.7555,47037.5
2017-02-17 11:30:00,32.98,33.07,32.94,33.07,15927.5,31.7844,31.8711,31.7458,31.8711,15927.5
2017-02-17 12:00:00,33.07,33.07,33.02,33.07,14300.0,31.8711,31.8711,31.8229,31.8711,14300.0
2017-02-17 12:30:00,33.08,33.14,33.06,33.14,7000.0,31.8807,31.9386,31.8615,31.9386,7000.0
2017-02-17 13:00:00,33.13,33.15,33.12,33.15,7705.0,31.9289,31.9482,31.9193,31.9482,7705.0
2017-02-17 13:30:00,33.16,33.2,33.16,33.2,10662.5,31.9578,31.9964,31.9578,31.9964,10662.5
2017-02-17 14:00:00,33.21,33.22,33.19,33.2,12092.5,32.006,32.0157,31.9868,31.9964,12092.5
2017-02-17 14:30:00,33.2,33.2,33.09,33.12,87885.0,31.9964,31.9964,31.8904,31.9193,87885.0
2017-02-17 15:00:00,33.12,33.13,33.1,33.12,17352.5,31.9193,31.9289,31.9,31.9193,17352.5
2017-02-17 15:30:00,33.12,33.19,33.12,33.17,47527.5,31.9193,31.9868,31.9193,31.9675,47527.5
2017-02-21 09:30:00,32.98,33.14,32.9,33.02,62635.0,31.7844,31.9386,31.7073,31.8229,62635.0
2017-02-21 10:00:00,33.04,33.05,32.98,33.0,118632.5,31.8422,31.8518,31.7844,31.8036,118632.5
2017-02-21 10:30:00,33.0,33.06,32.94,33.0,49375.0,31.8036,31.8615,31.7458,31.8036,49375.0
2017-02-21 11:00:00,32.99,33.02,32.97,32.99,48135.0,31.794,31.8229,31.7747,31.794,48135.0
2017-02-21 11:30:00,32.99,33.0,32.92,32.99,25750.0,31.794,31.8036,31.7265,31.794,25750.0
2017-02-21 12:00:00,32.98,33.01,32.96,33.01,19057.5,31.7844,31.8133,31.7651,31.8133,19057.5
2017-02-21 12:30:00,33.01,33.04,33.01,33.04,11035.0,31.8133,31.8422,31.8133,31.8422,11035.0
2017-02-21 13:00:00,33.04,33.08,33.02,33.04,28500.0,31.8422,31.8807,31.8229,31.8422,28500.0
2017-02-21 13:30:00,33.04,33.06,33.02,33.06,27940.0,31.8422,31.8615,31.8229,31.8615,27940.0
2017-02-21 14:00:00,33.06,33.12,33.03,33.12,27202.5,31.8615,31.9193,31.8326,31.9193,27202.5
2017-02-21 14:30:00,33.12,33.14,33.06,33.08,17630.0,31.9193,31.9386,31.8615,31.8807,17630.0
2017-02-21 15:00:00,33.05,33.12,33.05,33.09,19640.0,31.8518,31.9193,31.8518,31.8904,19640.0
2017-02-21 15:30:00,33.1,33.16,33.07,33.07,92217.5,31.9,31.9578,31.8711,31.8711,92217.5
2017-02-22 09:30:00,32.63,32.85,32.6,32.76,42177.5,31.4471,31.6591,31.4181,31.5723,42177.5
2017-02-22 10:00:00,32.78,32.85,32.76,32.8,34300.0,31.5916,31.6591,31.5723,31.6109,34300.0
2017-02-22 10:30:00,32.8,32.92,32.79,32.82,55467.5,31.6109,31.7265,31.6013,31.6302,55467.5
2017-02-22 11:00:00,32.84,32.84,32.77,32.84,52355.0,31.6494,31.6494,31.582,31.6494,52355.0
2017-02-22 11:30:00,32.84,32.85,32.72,32.82,56162.5,31.6494,31.6591,31.5338,31.6302,56162.5
2017-02-22 12:00:00,32.82,32.84,32.77,32.81,14145.0,31.6302,31.6494,31.582,31.6205,14145.0
2017-02-22 12:30:00,32.81,32.81,32.73,32.74,6750.0,31.6205,31.6205,31.5434,31.5531,6750.0
2017-02-22 13:00:00,32.76,32.78,32.71,32.75,9345.0,31.5723,31.5916,31.5242,31.5627,9345.0
2017-02-22 13:30:00,32.78,32.8,32.73,32.79,7910.0,31.5916,31.6109,31.5434,31.6013,7910.0
2017-02-22 14:00:00,32.76,32.9,32.76,32.76,19767.5,31.5723,31.7073,31.5723,31.5723,19767.5
2017-02-22 14:30:00,32.76,32.81,32.74,32.8,9750.0,31.5723,31.6205,31.5531,31.6109,9750.0
2017-02-22 15:00:00,32.78,32.81,32.75,32.8,16162.5,31.5916,31.6205,31.5627,31.6109,16162.5
2017-02-22 15:30:00,32.8,32.9,32.79,32.84,96880.0,31.6109,31.7073,31.6013,31.6494,96880.0
2017-02-23 09:30:00,32.7,32.77,32.44,32.76,56815.0,31.5145,31.582,31.2639,31.5723,56815.0
2017-02-23 10:00:00,32.66,32.84,32.66,32.7,30792.5,31.476,31.6494,31.476,31.5145,30792.5
2017-02-23 10:30:00,32.73,32.73,32.6,32.6,8867.5,31.5434,31.5434,31.4181,31.4181,8867.5
2017-02-23 11:00:00,32.61,32.63,32.5,32.53,25260.0,31.4278,31.4471,31.3218,31.3507,25260.0
2017-02-23 11:30:00,32.53,32.56,32.47,32.54,33902.5,31.3507,31.3796,31.2929,31.3603,33902.5
2017-02-23 12:00:00,32.55,32.64,32.5,32.58,28275.0,31.37,31.4567,31.3218,31.3989,28275.0
2017-02-23 12:30:00,32.58,32.64,32.56,32.56,10030.0,31.3989,31.4567,31.3796,31.3796,10030.0
2017-02-23 13:00:00,32.56,32.6,32.52,32.56,20487.5,31.3796,31.4181,31.341,31.3796,20487.5
2017-02-23 13:30:00,32.58,32.6,32.56,32.56,14667.5,31.3989,31.4181,31.3796,31.3796,14667.5
2017-02-23 14:00:00,32.56,32.58,32.46,32.48,17110.0,31.3796,31.3989,31.2832,31.3025,17110.0
2017-02-23 14:30:00,32.51,32.54,32.48,32.54,29850.0,31.3314,31.3603,31.3025,31.3603,29850.0
2017-02-23 15:00:00,32.54,32.55,32.48,32.53,39542.5,31.3603,31.37,31.3025,31.3507,39542.5
2017-02-23 15:30:00,32.53,32.56,32.44,32.46,53487.5,31.3507,31.3796,31.2639,31.2832,53487.5
2017-02-24 09:30:00,32.48,32.53,32.12,32.51,31615.0,31.3025,31.3507,30.9556,31.3314,31615.0
2017-02-24 10:00:00,32.44,32.46,32.34,32.38,16032.5,31.2639,31.2832,31.1676,31.2061,16032.5
2017-02-24 10:30:00,32.42,32.44,32.32,32.32,27772.5,31.2447,31.2639,31.1483,31.1483,27772.5
2017-02-24 11:00:00,32.31,32.42,32.27,32.38,66117.5,31.1387,31.2447,31.1001,31.2061,66117.5
2017-02-24 11:30:00,32.41,32.42,32.4,32.4,2750.0,31.235,31.2447,31.2254,31.2254,2750.0
2017-02-24 12:00:00,32.42,32.47,32.4,32.47,6467.5,31.2447,31.2929,31.2254,31.2929,6467.5
2017-02-24 12:30:00,32.41,32.48,32.41,32.43,11427.5,31.235,31.3025,31.235,31.2543,11427.5
2017-02-24 13:00:00,32.46,32.48,32.43,32.47,5750.0,31.2832,31.3025,31.2543,31.2929,5750.0
2017-02-24 13:30:00,32.48,32.54,32.46,32.54,17022.5,31.3025,31.3603,31.2832,31.3603,17022.5
2017-02-24 14:00:00,32.53,32.55,32.46,32.5,11765.0,31.3507,31.37,31.2832,31.3218,11765.0
2017-02-24 14:30:00,32.49,32.5,32.43,32.44,32040.0,31.3121,31.3218,31.2543,31.2639,32040.0
2017-02-24 15:00:00,32.45,32.49,32.44,32.47,70982.5,31.2736,31.3121,31.2639,31.2929,70982.5
2017-02-24 15:30:00,32.47,32.5,32.46,32.48,137162.5,31.2929,31.3218,31.2832,31.3025,137162.5
2017-02-27 09:30:00,32.47,32.56,32.3,32.48,50650.0,31.2929,31.3796,31.129,31.3025,50650.0
2017-02-27 10:00:00,32.47,32.54,32.4,32.42,20875.0,31.2929,31.3603,31.2254,31.2447,20875.0
2017-02-27 10:30:00,32.43,32.49,32.42,32.47,11650.0,31.2543,31.3121,31.2447,31.2929,11650.0
2017-02-27 11:00:00,32.46,32.5,32.37,32.48,18250.0,31.2832,31.3218,31.1965,31.3025,18250.0
2017-02-27 11:30:00,32.48,32.54,32.47,32.53,11000.0,31.3025,31.3603,31.2929,31.3507,11000.0
2017-02-27 12:00:00,32.52,32.53,32.44,32.46,36475.0,31.341,31.3507,31.2639,31.2832,36475.0
2017-02-27 12:30:00,32.46,32.48,32.38,32.41,27800.0,31.2832,31.3025,31.2061,31.235,27800.0
2017-02-27 13:00:00,32.42,32.44,32.39,32.42,21277.5,31.2447,31.2639,31.2158,31.2447,21277.5
2017-02-27 13:30:00,32.42,32.48,32.41,32.45,33607.5,31.2447,31.3025,31.235,31.2736,33607.5
2017-02-27 14:00:00,32.45,32.48,32.44,32.46,19982.5,31.2736,31.3025,31.2639,31.2832,19982.5
2017-02-27 14:30:00,32.46,32.46,32.41,32.42,17720.0,31.2832,31.2832,31.235,31.2447,17720.0
2017-02-27 15:00:00,32.43,32.46,32.35,32.42,20547.5,31.2543,31.2832,31.1772,31.2447,20547.5
2017-02-27 15:30:00,32.42,32.44,32.37,32.41,69245.0,31.2447,31.2639,31.1965,31.235,69245.0
2017-02-28 09:30:00,32.85,33.0,32.68,32.79,72807.5,31.6591,31.8036,31.4952,31.6013,72807.5
2017-02-28 10:00:00,32.77,32.82,32.72,32.78,27012.5,31.582,31.6302,31.5338,31.5916,27012.5
2017-02-28 10:30:00,32.78,32.82,32.76,32.82,48412.5,31.5916,31.6302,31.5723,31.6302,48412.5
2017-02-28 11:00:00,32.81,33.05,32.81,33.05,43037.5,31.6205,31.8518,31.6205,31.8518,43037.5
2017-02-28 11:30:00,33.05,33.07,32.93,33.06,34240.0,31.8518,31.8711,31.7362,31.8615,34240.0
2017-02-28 12:00:00,33.06,33.06,32.86,32.86,20250.0,31.8615,31.8615,31.6687,31.6687,20250.0
2017-02-28 12:30:00,32.83,32.83,32.76,32.8,16750.0,31.6398,31.6398,31.5723,31.6109,16750.0
2017-02-28 13:00:00,32.81,32.82,32.74,32.77,21190.0,31.6205,31.6302,31.5531,31.582,21190.0
2017-02-28 13:30:00,32.78,32.78,32.73,32.73,16550.0,31.5916,31.5916,31.5434,31.5434,16550.0
2017-02-28 14:00:00,32.75,32.76,32.73,32.73,9835.0,31.5627,31.5723,31.5434,31.5434,9835.0
2017-02-28 14:30:00,32.72,32.72,32.62,32.69,9167.5,31.5338,31.5338,31.4374,31.5049,9167.5
2017-02-28 15:00:00,32.69,32.74,32.68,32.74,11480.0,31.5049,31.5531,31.4952,31.5531,11480.0
2017-02-28 15:30:00,32.74,32.76,32.66,32.7,59720.0,31.5531,31.5723,31.476,31.5145,59720.0
2017-03-01 09:30:00,33.22,33.46,33.22,33.36,94985.0,32.0157,32.247,32.0157,32.1506,94985.0
2017-03-01 10:00:00,33.37,33.57,33.34,33.57,79510.0,32.1602,32.353,32.1313,32.353,79510.0
2017-03-01 10:30:00,33.56,33.58,33.42,33.46,44537.5,32.3433,32.3626,32.2084,32.247,44537.5
2017-03-01 11:00:00,33.45,33.48,33.28,33.39,111840.0,32.2373,32.2662,32.0735,32.1795,111840.0
2017-03-01 11:30:00,33.38,33.4,33.26,33.26,25437.5,32.1699,32.1891,32.0542,32.0542,25437.5
2017-03-01 12:00:00,33.28,33.36,33.26,33.33,19937.5,32.0735,32.1506,32.0542,32.1217,19937.5
2017-03-01 12:30:00,33.33,33.38,33.32,33.34,22072.5,32.1217,32.1699,32.112,32.1313,22072.5
2017-03-01 13:00:00,33.34,33.34,33.21,33.25,72320.0,32.1313,32.1313,32.006,32.0446,72320.0
2017-03-01 13:30:00,33.25,33.27,33.21,33.23,18150.0,32.0446,32.0639,32.006,32.0253,18150.0
2017-03-01 14:00:00,33.25,33.27,33.21,33.23,29252.5,32.0446,32.0639,32.006,32.0253,29252.5
2017-03-01 14:30:00,33.24,33.25,33.14,33.2,51052.5,32.0349,32.0446,31.9386,31.9964,51052.5
2017-03-01 15:00:00,33.2,33.2,33.09,33.14,61482.5,31.9964,31.9964,31.8904,31.9386,61482.5
2017-03-01 15:30:00,33.16,33.16,33.06,33.08,65732.5,31.9578,31.9578,31.8615,31.8807,65732.5
2017-03-02 09:30:00,32.65,32.67,32.38,32.43,45130.0,31.4663,31.4856,31.2061,31.2543,45130.0
2017-03-02 10:00:00,32.42,32.52,32.4,32.48,32750.0,31.2447,31.341,31.2254,31.3025,32750.0
2017-03-02 10:30:00,32.51,32.56,32.48,32.48,30250.0,31.3314,31.3796,31.3025,31.3025,30250.0
2017-03-02 11:00:00,32.51,32.52,32.41,32.42,209550.0,31.3314,31.341,31.235,31.2447,209550.0
2017-03-02 11:30:00,32.44,32.45,32.18,32.18,30125.0,31.2639,31.2736,31.0134,31.0134,30125.0
2017-03-02 12:00:00,32.19,32.19,32.07,32.07,18102.5,31.023,31.023,30.9074,30.9074,18102.5
2017-03-02 12:30:00,32.09,32.14,32.06,32.12,16620.0,30.9266,30.9748,30.8977,30.9556,16620.0
2017-03-02 13:00:00,32.1,32.13,32.1,32.1,13257.5,30.9363,30.9652,30.9363,30.9363,13257.5
2017-03-02 13:30:00,32.12,32.12,32.06,32.09,16062.5,30.9556,30.9556,30.8977,30.9266,16062.5
2017-03-02 14:00:00,32.1,32.18,32.08,32.09,23215.0,30.9363,31.0134,30.917,30.9266,23215.0
2017-03-02 14:30:00,32.1,32.1,32.02,32.02,25145.0,30.9363,30.9363,30.8592,30.8592,25145.0
2017-03-02 15:00:00,32.01,32.13,31.97,32.07,44130.0,30.8495,30.9652,30.811,30.9074,44130.0
2017-03-02 15:30:00,32.06,32.12,32.01,32.11,98995.0,30.8977,30.9556,30.8495,30.9459,98995.0
2017-03-03 09:30:00,32.4,32.6,32.25,32.44,60240.0,31.2254,31.4181,31.0808,31.2639,60240.0
2017-03-03 10:00:00,32.47,32.47,32.32,32.32,76225.0,31.2929,31.2929,31.1483,31.1483,76225.0
2017-03-03 10:30:00,32.32,32.45,32.32,32.41,40972.5,31.1483,31.2736,31.1483,31.235,40972.5
2017-03-03 11:00:00,32.38,32.45,32.36,32.39,151150.0,31.2061,31.2736,31.1868,31.2158,151150.0
2017-03-03 11:30:00,32.39,32.4,32.36,32.4,4522.5,31.2158,31.2254,31.1868,31.2254,4522.5
2017-03-03 12:00:00,32.38,32.43,32.32,32.39,32475.0,31.2061,31.2543,31.1483,31.2158,32475.0
2017-03-03 12:30:00,32.39,32.42,32.36,32.41,21250.0,31.2158,31.2447,31.1868,31.235,21250.0
2017-03-03 13:00:00,32.41,32.42,32.35,32.4,35705.0,31.235,31.2447,31.1772,31.2254,35705.0
2017-03-03 13:30:00,32.4,32.44,32.39,32.4,34695.0,31.2254,31.2639,31.2158,31.2254,34695.0
2017-03-03 14:00:00,32.38,32.44,32.38,32.41,62682.5,31.2061,31.2639,31.2061,31.235,62682.5
2017-03-03 14:30:00,32.42,32.42,32.36,32.4,15785.0,31.2447,31.2447,31.1868,31.2254,15785.0
2017-03-03 15:00:00,32.38,32.38,32.33,32.36,13350.0,31.2061,31.2061,31.1579,31.1868,13350.0
2017-03-03 15:30:00,32.36,32.39,32.29,32.32,74512.5,31.1868,31.2158,31.1194,31.1483,74512.5
2017-03-06 09:30:00,32.62,32.62,32.36,32.38,207022.5,31.4374,31.4374,31.1868,31.2061,207022.5
2017-03-06 10:00:00,32.38,32.4,32.25,32.26,53297.5,31.2061,31.2254,31.0808,31.0905,53297.5
2017-03-06 10:30:00,32.25,32.27,32.16,32.22,34397.5,31.0808,31.1001,30.9941,31.0519,34397.5
2017-03-06 11:00:00,32.2,32.34,32.2,32.3,52835.0,31.0327,31.1676,31.0327,31.129,52835.0
2017-03-06 11:30:00,32.28,32.3,32.18,32.18,10615.0,31.1097,31.129,31.0134,31.0134,10615.0
2017-03-06 12:00:00,32.18,32.19,32.11,32.14,10250.0,31.0134,31.023,30.9459,30.9748,10250.0
2017-03-06 12:30:00,32.14,32.15,32.08,32.08,13177.5,30.9748,30.9845,30.917,30.917,13177.5
2017-03-06 13:00:00,32.08,32.18,32.06,32.17,13372.5,30.917,31.0134,30.8977,31.0037,13372.5
2017-03-06 13:30:00,32.18,32.35,32.16,32.3,37675.0,31.0134,31.1772,30.9941,31.129,37675.0
2017-03-06 14:00:00,32.27,32.33,32.22,32.29,35525.0,31.1001,31.1579,31.0519,31.1194,35525.0
2017-03-06 14:30:00,32.29,32.35,32.28,32.29,24167.5,31.1194,31.1772,31.1097,31.1194,24167.5
2017-03-06 15:00:00,32.3,32.35,32.2,32.25,29330.0,31.129,31.1772,31.0327,31.0808,29330.0
2017-03-06 15:30:00,32.27,32.34,32.26,32.3,62885.0,31.1001,31.1676,31.0905,31.129,62885.0
2017-03-07 09:30:00,31.84,31.97,31.64,31.7,54130.0,30.6857,30.811,30.493,30.5508,54130.0
2017-03-07 10:00:00,31.7,31.85,31.67,31.78,88260.0,30.5508,30.6953,30.5219,30.6279,88260.0
2017-03-07 10:30:00,31.78,31.8,31.73,31.8,79227.5,30.6279,30.6472,30.5797,30.6472,79227.5
2017-03-07 11:00:00,31.78,31.8,31.72,31.77,124630.0,30.6279,30.6472,30.5701,30.6182,124630.0
2017-03-07 11:30:00,31.74,31.8,31.74,31.77,48715.0,30.5893,30.6472,30.5893,30.6182,48715.0
2017-03-07 12:00:00,31.77,31.78,31.76,31.78,6852.5,30.6182,30.6279,30.6086,30.6279,6852.5
2017-03-07 12:30:00,31.78,31.78,31.73,31.76,10417.5,30.6279,30.6279,30.5797,30.6086,10417.5
2017-03-07 13:00:00,31.76,31.76,31.66,31.7,50757.5,30.6086,30.6086,30.5122,30.5508,50757.5
2017-03-07 13:30:00,31.7,31.7,31.48,31.56,70185.0,30.5508,30.5508,30.3388,30.4159,70185.0
2017-03-07 14:00:00,31.57,31.62,31.53,31.58,33717.5,30.4255,30.4737,30.3869,30.4351,33717.5
2017-03-07 14:30:00,31.57,31.58,31.38,31.46,120110.0,30.4255,30.4351,30.2424,30.3195,120110.0
2017-03-07 15:00:00,31.46,31.5,31.38,31.41,95582.5,30.3195,30.358,30.2424,30.2713,95582.5
2017-03-07 15:30:00,31.41,31.47,31.34,31.46,149842.5,30.2713,30.3291,30.2038,30.3195,149842.5
2017-03-08 09:30:00,31.65,31.93,31.65,31.93,80840.0,30.5026,30.7724,30.5026,30.7724,80840.0
2017-03-08 10:00:00,31.91,31.92,31.78,31.82,57895.0,30.7532,30.7628,30.6279,30.6664,57895.0
2017-03-08 10:30:00,31.88,31.97,31.85,31.94,35612.5,30.7243,30.811,30.6953,30.7821,35612.5
2017-03-08 11:00:00,31.95,31.96,31.78,31.78,59225.0,30.7917,30.8014,30.6279,30.6279,59225.0
2017-03-08 11:30:00,31.79,31.82,31.78,31.78,31082.5,30.6375,30.6664,30.6279,30.6279,31082.5
2017-03-08 12:00:00,31.81,31.83,31.79,31.83,40127.5,30.6568,30.6761,30.6375,30.6761,40127.5
2017-03-08 12:30:00,31.83,31.83,31.79,31.81,20260.0,30.6761,30.6761,30.6375,30.6568,20260.0
2017-03-08 13:00:00,31.81,31.86,31.8,31.81,28907.5,30.6568,30.705,30.6472,30.6568,28907.5
2017-03-08 13:30:00,31.81,31.82,31.78,31.82,17967.5,30.6568,30.6664,30.6279,30.6664,17967.5
2017-03-08 14:00:00,31.82,31.82,31.79,31.81,31965.0,30.6664,30.6664,30.6375,30.6568,31965.0
2017-03-08 14:30:00,31.82,31.83,31.77,31.8,15500.0,30.6664,30.6761,30.6182,30.6472,15500.0
2017-03-08 15:00:00,31.8,31.86,31.8,31.85,36175.0,30.6472,30.705,30.6472,30.6953,36175.0
2017-03-08 15:30:00,31.85,31.86,31.82,31.86,80532.5,30.6953,30.705,30.6664,30.705,80532.5
2017-03-09 09:30:00,32.52,32.88,32.44,32.86,182672.5,31.341,31.688,31.2639,31.6687,182672.5
2017-03-09 10:00:00,32.86,32.88,32.78,32.8,82035.0,31.6687,31.688,31.5916,31.6109,82035.0
2017-03-09 10:30:00,32.81,32.82,32.72,32.75,129562.5,31.6205,31.6302,31.5338,31.5627,129562.5
2017-03-09 11:00:00,32.75,32.78,32.74,32.78,42750.0,31.5627,31.5916,31.5531,31.5916,42750.0
2017-03-09 11:30:00,32.74,32.78,32.73,32.74,35497.5,31.5531,31.5916,31.5434,31.5531,35497.5
2017-03-09 12:00:00,32.74,32.76,32.72,32.75,20235.0,31.5531,31.5723,31.5338,31.5627,20235.0
2017-03-09 12:30:00,32.74,32.76,32.72,32.75,17540.0,31.5531,31.5723,31.5338,31.5627,17540.0
2017-03-09 13:00:00,32.74,32.77,32.73,32.76,15382.5,31.5531,31.582,31.5434,31.5723,15382.5
2017-03-09 13:30:00,32.76,32.78,32.74,32.75,19250.0,31.5723,31.5916,31.5531,31.5627,19250.0
2017-03-09 14:00:00,32.76,32.77,32.73,32.77,37680.0,31.5723,31.582,31.5434,31.582,37680.0
2017-03-09 14:30:00,32.76,32.78,32.73,32.76,66085.0,31.5723,31.5916,31.5434,31.5723,66085.0
2017-03-09 15:00:00,32.78,32.79,32.74,32.75,68325.0,31.5916,31.6013,31.5531,31.5627,68325.0
2017-03-09 15:30:00,32.75,32.77,32.74,32.76,127365.0,31.5627,31.582,31.5531,31.5723,127365.0
2017-03-10 09:30:00,32.76,32.84,32.66,32.82,122655.0,31.5723,31.6494,31.476,31.6302,122655.0
2017-03-10 10:00:00,32.79,32.81,32.74,32.77,37790.0,31.6013,31.6205,31.5531,31.582,37790.0
2017-03-10 10:30:00,32.78,32.81,32.74,32.77,26975.0,31.5916,31.6205,31.5531,31.582,26975.0
2017-03-10 11:00:00,32.76,32.84,32.74,32.81,93105.0,31.5723,31.6494,31.5531,31.6205,93105.0
2017-03-10 11:30:00,32.82,32.91,32.82,32.88,15250.0,31.6302,31.7169,31.6302,31.688,15250.0
2017-03-10 12:00:00,32.91,32.91,32.87,32.88,10610.0,31.7169,31.7169,31.6784,31.688,10610.0
2017-03-10 12:30:00,32.88,32.9,32.84,32.87,12122.5,31.688,31.7073,31.6494,31.6784,12122.5
2017-03-10 13:00:00,32.88,32.9,32.84,32.88,13732.5,31.688,31.7073,31.6494,31.688,13732.5
2017-03-10 13:30:00,32.88,32.91,32.86,32.88,16260.0,31.688,31.7169,31.6687,31.688,16260.0
2017-03-10 14:00:00,32.88,32.96,32.87,32.94,28322.5,31.688,31.7651,31.6784,31.7458,28322.5
2017-03-10 14:30:00,32.91,32.99,32.91,32.99,20415.0,31.7169,31.794,31.7169,31.794,20415.0
2017-03-10 15:00:00,33.0,33.01,32.92,33.01,18280.0,31.8036,31.8133,31.7265,31.8133,18280.0
2017-03-10 15:30:00,33.0,33.04,32.94,32.98,106817.5,31.8036,31.8422,31.7458,31.7844,106817.5
2017-03-13 09:30:00,32.85,32.98,32.79,32.97,15887.5,31.6591,31.7844,31.6013,31.7747,15887.5
2017-03-13 10:00:00,32.93,33.09,32.93,33.04,40070.0,31.7362,31.8904,31.7362,31.8422,40070.0
2017-03-13 10:30:00,33.08,33.11,32.98,33.03,10122.5,31.8807,31.9097,31.7844,31.8326,10122.5
2017-03-13 11:00:00,33.04,33.04,32.87,32.98,67245.0,31.8422,31.8422,31.6784,31.7844,67245.0
2017-03-13 11:30:00,32.98,33.02,32.94,33.0,14015.0,31.7844,31.8229,31.7458,31.8036,14015.0
2017-03-13 12:00:00,32.95,33.02,32.95,33.0,22662.5,31.7555,31.8229,31.7555,31.8036,22662.5
2017-03-13 12:30:00,32.96,33.0,32.94,32.99,31100.0,31.7651,31.8036,31.7458,31.794,31100.0
2017-03-13 13:00:00,32.98,32.98,32.91,32.93,12927.5,31.7844,31.7844,31.7169,31.7362,12927.5
2017-03-13 13:30:00,32.93,33.0,32.9,33.0,29777.5,31.7362,31.8036,31.7073,31.8036,29777.5
2017-03-13 14:00:00,32.94,33.02,32.91,33.01,17510.0,31.7458,31.8229,31.7169,31.8133,17510.0
2017-03-13 14:30:00,33.0,33.04,32.96,33.0,16505.0,31.8036,31.8422,31.7651,31.8036,16505.0
2017-03-13 15:00:00,32.98,33.02,32.98,33.0,48517.5,31.7844,31.8229,31.7844,31.8036,48517.5
2017-03-13 15:30:00,33.0,33.01,32.9,32.99,123625.0,31.8036,31.8133,31.7073,31.794,123625.0
2017-03-14 09:30:00,32.7,32.78,32.62,32.73,134657.5,31.5145,31.5916,31.4374,31.5434,134657.5
2017-03-14 10:00:00,32.7,32.7,32.48,32.5,63877.5,31.5145,31.5145,31.3025,31.3218,63877.5
2017-03-14 10:30:00,32.53,32.58,32.48,32.52,35815.0,31.3507,31.3989,31.3025,31.341,35815.0
2017-03-14 11:00:00,32.54,32.62,32.53,32.58,15032.5,31.3603,31.4374,31.3507,31.3989,15032.5
2017-03-14 11:30:00,32.56,32.6,32.49,32.54,36985.0,31.3796,31.4181,31.3121,31.3603,36985.0
2017-03-14 12:00:00,32.53,32.61,32.5,32.6,36220.0,31.3507,31.4278,31.3218,31.4181,36220.0
2017-03-14 12:30:00,32.56,32.59,32.44,32.46,6762.5,31.3796,31.4085,31.2639,31.2832,6762.5
2017-03-14 13:00:00,32.42,32.48,32.38,32.46,10250.0,31.2447,31.3025,31.2061,31.2832,10250.0
2017-03-14 13:30:00,32.48,32.48,32.36,32.41,11297.5,31.3025,31.3025,31.1868,31.235,11297.5
2017-03-14 14:00:00,32.39,32.41,32.32,32.36,15110.0,31.2158,31.235,31.1483,31.1868,15110.0
2017-03-14 14:30:00,32.34,32.37,32.28,32.31,19207.5,31.1676,31.1965,31.1097,31.1387,19207.5
2017-03-14 15:00:00,32.32,32.32,32.24,32.24,36250.0,31.1483,31.1483,31.0712,31.0712,36250.0
2017-03-14 15:30:00,32.24,32.26,32.18,32.24,142460.0,31.0712,31.0905,31.0134,31.0712,142460.0
2017-03-15 09:30:00,32.34,32.39,32.1,32.19,168817.5,31.1676,31.2158,30.9363,31.023,168817.5
2017-03-15 10:00:00,32.22,32.23,32.12,32.14,134812.5,31.0519,31.0616,30.9556,30.9748,134812.5
2017-03-15 10:30:00,32.15,32.19,32.11,32.16,96605.0,30.9845,31.023,30.9459,30.9941,96605.0
2017-03-15 11:00:00,32.17,32.2,32.07,32.07,109475.0,31.0037,31.0327,30.9074,30.9074,109475.0
2017-03-15 11:30:00,32.07,32.14,32.02,32.11,71632.5,30.9074,30.9748,30.8592,30.9459,71632.5
2017-03-15 12:00:00,32.12,32.21,32.09,32.2,269840.0,30.9556,31.0423,30.9266,31.0327,269840.0
2017-03-15 12:30:00,32.2,32.27,32.14,32.18,32275.0,31.0327,31.1001,30.9748,31.0134,32275.0
2017-03-15 13:00:00,32.23,32.27,32.16,32.2,19672.5,31.0616,31.1001,30.9941,31.0327,19672.5
2017-03-15 13:30:00,32.21,32.25,32.09,32.12,54642.5,31.0423,31.0808,30.9266,30.9556,54642.5
2017-03-15 14:00:00,32.13,32.2,32.04,32.06,161495.0,30.9652,31.0327,30.8785,30.8977,161495.0
2017-03-15 14:30:00,32.12,32.23,32.06,32.13,248265.0,30.9556,31.0616,30.8977,30.9652,248265.0
2017-03-15 15:00:00,32.15,32.2,32.1,32.16,138280.0,30.9845,31.0327,30.9363,30.9941,138280.0
2017-03-15 15:30:00,32.17,32.2,32.0,32.08,204470.0,31.0037,31.0327,30.8399,30.917,204470.0
2017-03-16 09:30:00,33.2,33.4,33.16,33.2,233550.0,31.9964,32.1891,31.9578,31.9964,233550.0
2017-03-16 10:00:00,33.2,33.52,33.17,33.52,239892.5,31.9964,32.3048,31.9675,32.3048,239892.5
2017-03-16 10:30:00,33.51,33.58,33.43,33.5,124815.0,32.2952,32.3626,32.2181,32.2855,124815.0
2017-03-16 11:00:00,33.48,33.49,33.38,33.44,147947.5,32.2662,32.2759,32.1699,32.2277,147947.5
2017-03-16 11:30:00,33.44,33.44,33.31,33.39,131557.5,32.2277,32.2277,32.1024,32.1795,131557.5
2017-03-16 12:00:00,33.38,33.52,33.3,33.45,231980.0,32.1699,32.3048,32.0928,32.2373,231980.0
2017-03-16 12:30:00,33.44,33.46,33.4,33.42,35305.0,32.2277,32.247,32.1891,32.2084,35305.0
2017-03-16 13:00:00,33.41,33.42,33.33,33.39,38132.5,32.1988,32.2084,32.1217,32.1795,38132.5
2017-03-16 13:30:00,33.38,33.38,33.29,33.31,38445.0,32.1699,32.1699,32.0831,32.1024,38445.0
2017-03-16 14:00:00,33.31,33.32,33.2,33.24,41522.5,32.1024,32.112,31.9964,32.0349,41522.5
2017-03-16 14:30:00,33.25,33.26,33.21,33.22,33160.0,32.0446,32.0542,32.006,32.0157,33160.0
2017-03-16 15:00:00,33.24,33.3,33.21,33.27,63645.0,32.0349,32.0928,32.006,32.0639,63645.0
2017-03-16 15:30:00,33.26,33.35,33.25,33.29,190310.0,32.0542,32.141,32.0446,32.0831,190310.0
2017-03-17 09:30:00,34.11,34.16,33.94,34.04,223702.5,32.8734,32.9216,32.7096,32.8059,223702.5
2017-03-17 10:00:00,34.02,34.08,34.0,34.06,137205.0,32.7867,32.8445,32.7674,32.8252,137205.0
2017-03-17 10:30:00,34.06,34.08,33.98,34.02,120477.5,32.8252,32.8445,32.7481,32.7867,120477.5
2017-03-17 11:00:00,34.02,34.04,33.83,33.96,166855.0,32.7867,32.8059,32.6036,32.7288,166855.0
2017-03-17 11:30:00,34.0,34.08,33.87,34.02,48377.5,32.7674,32.8445,32.6421,32.7867,48377.5
2017-03-17 12:00:00,33.97,34.14,33.97,34.14,305440.0,32.7385,32.9023,32.7385,32.9023,305440.0
2017-03-17 12:30:00,34.12,34.16,34.04,34.04,45030.0,32.883,32.9216,32.8059,32.8059,45030.0
2017-03-17 13:00:00,34.07,34.19,34.05,34.19,26190.0,32.8349,32.9505,32.8156,32.9505,26190.0
2017-03-17 13:30:00,34.18,34.19,34.12,34.18,15900.0,32.9409,32.9505,32.883,32.9409,15900.0
2017-03-17 14:00:00,34.18,34.19,34.06,34.06,19735.0,32.9409,32.9505,32.8252,32.8252,19735.0
2017-03-17 14:30:00,34.06,34.12,34.06,34.09,30580.0,32.8252,32.883,32.8252,32.8541,30580.0
2017-03-17 15:00:00,34.09,34.1,34.04,34.06,47255.0,32.8541,32.8638,32.8059,32.8252,47255.0
2017-03-17 15:30:00,34.04,34.08,33.87,33.91,176837.5,32.8059,32.8445,32.6421,32.6807,176837.5
2017-03-20 09:30:00,34.27,34.35,34.1,34.2,85925.0,33.0276,33.1047,32.8638,32.9601,85925.0
2017-03-20 10:00:00,34.21,34.32,34.13,34.14,47125.0,32.9698,33.0758,32.8927,32.9023,47125.0
2017-03-20 10:30:00,34.18,34.19,34.05,34.1,56157.5,32.9409,32.9505,32.8156,32.8638,56157.5
2017-03-20 11:00:00,34.07,34.13,33.95,34.05,134950.0,32.8349,32.8927,32.7192,32.8156,134950.0
2017-03-20 11:30:00,34.05,34.16,33.97,34.14,113790.0,32.8156,32.9216,32.7385,32.9023,113790.0
2017-03-20 12:00:00,34.13,34.16,34.08,34.09,6720.0,32.8927,32.9216,32.8445,32.8541,6720.0
2017-03-20 12:30:00,34.1,34.1,34.02,34.07,9025.0,32.8638,32.8638,32.7867,32.8349,9025.0
2017-03-20 13:00:00,34.07,34.08,33.98,34.0,10695.0,32.8349,32.8445,32.7481,32.7674,10695.0
2017-03-20 13:30:00,33.99,34.02,33.86,33.9,17000.0,32.7578,32.7867,32.6325,32.671,17000.0
2017-03-20 14:00:00,33.9,33.9,33.82,33.86,20127.5,32.671,32.671,32.5939,32.6325,20127.5
2017-03-20 14:30:00,33.86,33.94,33.78,33.82,56930.0,32.6325,32.7096,32.5554,32.5939,56930.0
2017-03-20 15:00:00,33.81,33.91,33.8,33.81,91865.0,32.5843,32.6807,32.5746,32.5843,91865.0
2017-03-20 15:30:00,33.82,33.88,33.76,33.86,133447.5,32.5939,32.6517,32.5361,32.6325,133447.5
2017-03-21 09:30:00,34.01,34.15,34.0,34.14,94840.0,32.777,32.912,32.7674,32.9023,94840.0
2017-03-21 10:00:00,34.13,34.14,34.02,34.04,66152.5,32.8927,32.9023,32.7867,32.8059,66152.5
2017-03-21 10:30:00,34.09,34.16,34.04,34.1,25570.0,32.8541,32.9216,32.8059,32.8638,25570.0
2017-03-21 11:00:00,34.1,34.13,33.87,33.96,31175.0,32.8638,32.8927,32.6421,32.7288,31175.0
2017-03-21 11:30:00,33.92,33.97,33.88,33.96,23710.0,32.6903,32.7385,32.6517,32.7288,23710.0
2017-03-21 12:00:00,33.96,34.02,33.93,34.0,19877.5,32.7288,32.7867,32.6999,32.7674,19877.5
2017-03-21 12:30:00,33.9,33.9,33.82,33.84,10277.5,32.671,32.671,32.5939,32.6132,10277.5
2017-03-21 13:00:00,33.81,33.81,33.72,33.72,2750.0,32.5843,32.5843,32.4975,32.4975,2750.0
2017-03-21 13:30:00,33.76,33.76,33.62,33.62,14870.0,32.5361,32.5361,32.4012,32.4012,14870.0
2017-03-21 14:00:00,33.63,33.64,33.56,33.56,23545.0,32.4108,32.4204,32.3433,32.3433,23545.0
2017-03-21 14:30:00,33.58,33.64,33.54,33.55,29317.5,32.3626,32.4204,32.3241,32.3337,29317.5
2017-03-21 15:00:00,33.54,33.61,33.5,33.51,28620.0,32.3241,32.3915,32.2855,32.2952,28620.0
2017-03-21 15:30:00,33.51,33.51,33.24,33.32,169992.5,32.2952,32.2952,32.0349,32.112,169992.5
2017-03-22 09:30:00,33.13,33.16,32.87,33.08,168307.5,31.9289,31.9578,31.6784,31.8807,168307.5
2017-03-22 10:00:00,33.08,33.3,33.06,33.25,69677.5,31.8807,32.0928,31.8615,32.0446,69677.5
2017-03-22 10:30:00,33.2,33.36,33.12,33.36,93430.0,31.9964,32.1506,31.9193,32.1506,93430.0
2017-03-22 11:00:00,33.36,33.45,33.32,33.45,19785.0,32.1506,32.2373,32.112,32.2373,19785.0
2017-03-22 11:30:00,33.44,33.49,33.42,33.45,33802.5,32.2277,32.2759,32.2084,32.2373,33802.5
2017-03-22 12:00:00,33.42,33.47,33.37,33.45,22750.0,32.2084,32.2566,32.1602,32.2373,22750.0
2017-03-22 12:30:00,33.41,33.41,33.32,33.35,3780.0,32.1988,32.1988,32.112,32.141,3780.0
2017-03-22 13:00:00,33.34,33.4,33.29,33.37,12007.5,32.1313,32.1891,32.0831,32.1602,12007.5
2017-03-22 13:30:00,33.35,33.35,33.28,33.31,12070.0,32.141,32.141,32.0735,32.1024,12070.0
2017-03-22 14:00:00,33.3,33.3,33.21,33.23,23507.5,32.0928,32.0928,32.006,32.0253,23507.5
2017-03-22 14:30:00,33.25,33.28,33.2,33.24,56007.5,32.0446,32.0735,31.9964,32.0349,56007.5
2017-03-22 15:00:00,33.24,33.31,33.22,33.24,57940.0,32.0349,32.1024,32.0157,32.0349,57940.0
2017-03-22 15:30:00,33.22,33.42,33.16,33.34,108267.5,32.0157,32.2084,31.9578,32.1313,108267.5
2017-03-23 09:30:00,33.35,33.49,33.18,33.34,36657.5,32.141,32.2759,31.9771,32.1313,36657.5
2017-03-23 10:00:00,33.37,33.44,33.31,33.37,22265.0,32.1602,32.2277,32.1024,32.1602,22265.0
2017-03-23 10:30:00,33.38,33.54,33.38,33.46,39662.5,32.1699,32.3241,32.1699,32.247,39662.5
2017-03-23 11:00:00,33.5,33.64,33.5,33.62,22497.5,32.2855,32.4204,32.2855,32.4012,22497.5
2017-03-23 11:30:00,33.62,33.65,33.54,33.54,18612.5,32.4012,32.4301,32.3241,32.3241,18612.5
2017-03-23 12:00:00,33.55,33.61,33.5,33.51,31190.0,32.3337,32.3915,32.2855,32.2952,31190.0
2017-03-23 12:30:00,33.53,33.56,33.48,33.53,64542.5,32.3144,32.3433,32.2662,32.3144,64542.5
2017-03-23 13:00:00,33.52,33.53,33.46,33.48,12000.0,32.3048,32.3144,32.247,32.2662,12000.0
2017-03-23 13:30:00,33.46,33.5,33.45,33.49,10000.0,32.247,32.2855,32.2373,32.2759,10000.0
2017-03-23 14:00:00,33.5,33.53,33.48,33.5,17030.0,32.2855,32.3144,32.2662,32.2855,17030.0
2017-03-23 14:30:00,33.52,33.58,33.51,33.56,13742.5,32.3048,32.3626,32.2952,32.3433,13742.5
2017-03-23 15:00:00,33.54,33.56,33.47,33.47,16512.5,32.3241,32.3433,32.2566,32.2566,16512.5
2017-03-23 15:30:00,33.47,33.52,33.44,33.49,42542.5,32.2566,32.3048,32.2277,32.2759,42542.5
2017-03-24 09:30:00,33.65,33.68,33.54,33.63,21535.0,32.4301,32.459,32.3241,32.4108,21535.0
2017-03-24 10:00:00,33.65,33.75,33.65,33.71,13557.5,32.4301,32.5265,32.4301,32.4879,13557.5
2017-03-24 10:30:00,33.72,33.75,33.64,33.73,21242.5,32.4975,32.5265,32.4204,32.5072,21242.5
2017-03-24 11:00:00,33.7,33.72,33.68,33.7,4500.0,32.4783,32.4975,32.459,32.4783,4500.0
2017-03-24 11:30:00,33.68,33.83,33.68,33.83,16222.5,32.459,32.6036,32.459,32.6036,16222.5
2017-03-24 12:00:00,33.84,33.84,33.64,33.72,25067.5,32.6132,32.6132,32.4204,32.4975,25067.5
2017-03-24 12:30:00,33.74,33.77,33.69,33.74,69250.0,32.5168,32.5457,32.4686,32.5168,69250.0
2017-03-24 13:00:00,33.73,33.75,33.7,33.72,4662.5,32.5072,32.5265,32.4783,32.4975,4662.5
2017-03-24 13:30:00,33.72,33.72,33.69,33.69,2250.0,32.4975,32.4975,32.4686,32.4686,2250.0
2017-03-24 14:00:00,33.7,33.72,33.68,33.68,7455.0,32.4783,32.4975,32.459,32.459,7455.0
2017-03-24 14:30:00,33.69,33.72,33.68,33.68,16655.0,32.4686,32.4975,32.459,32.459,16655.0
2017-03-24 15:00:00,33.68,33.71,33.58,33.6,70992.5,32.459,32.4879,32.3626,32.3819,70992.5
2017-03-24 15:30:00,33.58,33.66,33.54,33.58,73530.0,32.3626,32.4397,32.3241,32.3626,73530.0
2017-03-27 09:30:00,33.74,34.02,33.74,33.9,107395.0,32.5168,32.7867,32.5168,32.671,107395.0
2017-03-27 10:00:00,33.91,33.94,33.76,33.8,22790.0,32.6807,32.7096,32.5361,32.5746,22790.0
2017-03-27 10:30:00,33.77,33.84,33.75,33.84,15475.0,32.5457,32.6132,32.5265,32.6132,15475.0
2017-03-27 11:00:00,33.8,33.81,33.69,33.72,15252.5,32.5746,32.5843,32.4686,32.4975,15252.5
2017-03-27 11:30:00,33.74,33.75,33.65,33.67,19035.0,32.5168,32.5265,32.4301,32.4494,19035.0
2017-03-27 12:00:00,33.68,33.76,33.68,33.75,11162.5,32.459,32.5361,32.459,32.5265,11162.5
2017-03-27 12:30:00,33.74,33.78,33.69,33.75,3375.0,32.5168,32.5554,32.4686,32.5265,3375.0
2017-03-27 13:00:00,33.76,33.85,33.76,33.84,9642.5,32.5361,32.6228,32.5361,32.6132,9642.5
2017-03-27 13:30:00,33.84,33.89,33.79,33.87,11187.5,32.6132,32.6614,32.565,32.6421,11187.5
2017-03-27 14:00:00,33.86,33.88,33.78,33.83,7250.0,32.6325,32.6517,32.5554,32.6036,7250.0
2017-03-27 14:30:00,33.83,33.86,33.82,33.85,11952.5,32.6036,32.6325,32.5939,32.6228,11952.5
2017-03-27 15:00:00,33.85,33.96,33.84,33.93,35697.5,32.6228,32.7288,32.6132,32.6999,35697.5
2017-03-27 15:30:00,33.94,34.02,33.92,33.94,85122.5,32.7096,32.7867,32.6903,32.7096,85122.5
2017-03-28 09:30:00,33.4,33.43,33.18,33.38,46662.5,32.1891,32.2181,31.9771,32.1699,46662.5
2017-03-28 10:00:00,33.38,33.44,33.35,33.43,19500.0,32.1699,32.2277,32.141,32.2181,19500.0
2017-03-28 10:30:00,33.42,33.42,33.36,33.36,25967.5,32.2084,32.2084,32.1506,32.1506,25967.5
2017-03-28 11:00:00,33.37,33.44,33.35,33.38,32380.0,32.1602,32.2277,32.141,32.1699,32380.0
2017-03-28 11:30:00,33.4,33.47,33.37,33.46,25045.0,32.1891,32.2566,32.1602,32.247,25045.0
2017-03-28 12:00:00,33.46,33.46,33.3,33.35,15057.5,32.247,32.247,32.0928,32.141,15057.5
2017-03-28 12:30:00,33.36,33.41,33.35,33.38,6950.0,32.1506,32.1988,32.141,32.1699,6950.0
2017-03-28 13:00:00,33.38,33.46,33.38,33.46,10472.5,32.1699,32.247,32.1699,32.247,10472.5
2017-03-28 13:30:00,33.43,33.57,33.4,33.57,14520.0,32.2181,32.353,32.1891,32.353,14520.0
2017-03-28 14:00:00,33.57,33.58,33.49,33.54,31952.5,32.353,32.3626,32.2759,32.3241,31952.5
2017-03-28 14:30:00,33.53,33.58,33.5,33.51,33100.0,32.3144,32.3626,32.2855,32.2952,33100.0
2017-03-28 15:00:00,33.52,33.54,33.45,33.5,50730.0,32.3048,32.3241,32.2373,32.2855,50730.0
2017-03-28 15:30:00,33.5,33.52,33.43,33.43,97690.0,32.2855,32.3048,32.2181,32.2181,97690.0
2017-03-29 09:30:00,32.84,32.86,32.6,32.82,108267.5,31.6494,31.6687,31.4181,31.6302,108267.5
2017-03-29 10:00:00,32.83,32.9,32.79,32.88,173050.0,31.6398,31.7073,31.6013,31.688,173050.0
2017-03-29 10:30:00,32.88,33.0,32.87,32.96,49640.0,31.688,31.8036,31.6784,31.7651,49640.0
2017-03-29 11:00:00,32.96,32.99,32.88,32.88,51572.5,31.7651,31.794,31.688,31.688,51572.5
2017-03-29 11:30:00,32.87,32.97,32.85,32.92,35807.5,31.6784,31.7747,31.6591,31.7265,35807.5
2017-03-29 12:00:00,32.92,33.06,32.9,33.0,95122.5,31.7265,31.8615,31.7073,31.8036,95122.5
2017-03-29 12:30:00,33.01,33.16,33.0,33.12,40000.0,31.8133,31.9578,31.8036,31.9193,40000.0
2017-03-29 13:00:00,33.1,33.13,32.97,33.0,33745.0,31.9,31.9289,31.7747,31.8036,33745.0
2017-03-29 13:30:00,33.0,33.0,32.94,32.95,70455.0,31.8036,31.8036,31.7458,31.7555,70455.0
2017-03-29 14:00:00,32.96,33.14,32.96,33.1,46777.5,31.7651,31.9386,31.7651,31.9,46777.5
2017-03-29 14:30:00,33.1,33.14,33.08,33.12,33335.0,31.9,31.9386,31.8807,31.9193,33335.0
2017-03-29 15:00:00,33.12,33.16,33.09,33.12,62567.5,31.9193,31.9578,31.8904,31.9193,62567.5
2017-03-29 15:30:00,33.12,33.2,33.08,33.16,111597.5,31.9193,31.9964,31.8807,31.9578,111597.5
2017-03-30 09:30:00,33.0,33.15,32.66,33.1,111885.0,31.8036,31.9482,31.476,31.9,111885.0
2017-03-30 10:00:00,33.14,33.14,32.98,33.06,61172.5,31.9386,31.9386,31.7844,31.8615,61172.5
2017-03-30 10:30:00,33.06,33.11,32.97,33.07,68612.5,31.8615,31.9097,31.7747,31.8711,68612.5
2017-03-30 11:00:00,33.08,33.13,33.04,33.1,37662.5,31.8807,31.9289,31.8422,31.9,37662.5
2017-03-30 11:30:00,33.1,33.2,33.1,33.2,16925.0,31.9,31.9964,31.9,31.9964,16925.0
2017-03-30 12:00:00,33.2,33.3,33.2,33.3,13305.0,31.9964,32.0928,31.9964,32.0928,13305.0
2017-03-30 12:30:00,33.3,33.35,33.27,33.32,13000.0,32.0928,32.141,32.0639,32.112,13000.0
2017-03-30 13:00:00,33.33,33.34,33.3,33.31,29500.0,32.1217,32.1313,32.0928,32.1024,29500.0
2017-03-30 13:30:00,33.32,33.33,33.24,33.26,35630.0,32.112,32.1217,32.0349,32.0542,35630.0
2017-03-30 14:00:00,33.29,33.29,33.26,33.28,28245.0,32.0831,32.0831,32.0542,32.0735,28245.0
2017-03-30 14:30:00,33.28,33.28,33.24,33.28,28935.0,32.0735,32.0735,32.0349,32.0735,28935.0
2017-03-30 15:00:00,33.28,33.28,33.24,33.27,37750.0,32.0735,32.0735,32.0349,32.0639,37750.0
2017-03-30 15:30:00,33.26,33.3,33.21,33.22,79910.0,32.0542,32.0928,32.006,32.0157,79910.0
2017-03-31 09:30:00,33.19,33.19,33.0,33.16,44115.0,31.9868,31.9868,31.8036,31.9578,44115.0
2017-03-31 10:00:00,33.14,33.18,33.09,33.09,26997.5,31.9386,31.9771,31.8904,31.8904,26997.5
2017-03-31 10:30:00,33.09,33.38,33.09,33.38,26032.5,31.8904,32.1699,31.8904,32.1699,26032.5
2017-03-31 11:00:00,33.37,33.42,33.26,33.34,138482.5,32.1602,32.2084,32.0542,32.1313,138482.5
2017-03-31 11:30:00,33.34,33.46,33.33,33.43,14030.0,32.1313,32.247,32.1217,32.2181,14030.0
2017-03-31 12:00:00,33.39,33.44,33.39,33.44,4250.0,32.1795,32.2277,32.1795,32.2277,4250.0
2017-03-31 12:30:00,33.44,33.48,33.4,33.47,23375.0,32.2277,32.2662,32.1891,32.2566,23375.0
2017-03-31 13:00:00,33.48,33.49,33.45,33.47,6557.5,32.2662,32.2759,32.2373,32.2566,6557.5
2017-03-31 13:30:00,33.5,33.5,33.46,33.48,10340.0,32.2855,32.2855,32.247,32.2662,10340.0
2017-03-31 14:00:00,33.48,33.5,33.46,33.49,20462.5,32.2662,32.2855,32.247,32.2759,20462.5
2017-03-31 14:30:00,33.48,33.5,33.47,33.49,11130.0,32.2662,32.2855,32.2566,32.2759,11130.0
2017-03-31 15:00:00,33.49,33.52,33.48,33.52,28612.5,32.2759,32.3048,32.2662,32.3048,28612.5
2017-03-31 15:30:00,33.52,33.53,33.18,33.21,191717.5,32.3048,32.3144,31.9771,32.006,191717.5
2017-04-03 09:30:00,33.31,33.38,33.22,33.34,43515.0,32.1024,32.1699,32.0157,32.1313,43515.0
2017-04-03 10:00:00,33.35,33.35,33.27,33.27,31197.5,32.141,32.141,32.0639,32.0639,31197.5
2017-04-03 10:30:00,33.27,33.34,33.24,33.26,44285.0,32.0639,32.1313,32.0349,32.0542,44285.0
2017-04-03 11:00:00,33.26,33.28,33.22,33.28,20317.5,32.0542,32.0735,32.0157,32.0735,20317.5
2017-04-03 11:30:00,33.27,33.28,33.2,33.2,6315.0,32.0639,32.0735,31.9964,31.9964,6315.0
2017-04-03 12:00:00,33.23,33.26,33.22,33.25,10000.0,32.0253,32.0542,32.0157,32.0446,10000.0
2017-04-03 12:30:00,33.28,33.28,33.18,33.2,7412.5,32.0735,32.0735,31.9771,31.9964,7412.5
2017-04-03 13:00:00,33.22,33.22,33.14,33.16,7007.5,32.0157,32.0157,31.9386,31.9578,7007.5
2017-04-03 13:30:00,33.16,33.2,33.14,33.15,9770.0,31.9578,31.9964,31.9386,31.9482,9770.0
2017-04-03 14:00:00,33.15,33.18,33.12,33.17,13265.0,31.9482,31.9771,31.9193,31.9675,13265.0
2017-04-03 14:30:00,33.16,33.27,33.16,33.25,20872.5,31.9578,32.0639,31.9578,32.0446,20872.5
2017-04-03 15:00:00,33.22,33.28,33.19,33.2,23310.0,32.0157,32.0735,31.9868,31.9964,23310.0
2017-04-03 15:30:00,33.2,33.28,33.19,33.24,69580.0,31.9964,32.0735,31.9868,32.0349,69580.0
2017-04-04 09:30:00,33.24,33.4,33.2,33.3,46982.5,32.0349,32.1891,31.9964,32.0928,46982.5
2017-04-04 10:00:00,33.28,33.28,33.1,33.18,32625.0,32.0735,32.0735,31.9,31.9771,32625.0
2017-04-04 10:30:00,33.19,33.26,33.17,33.25,21062.5,31.9868,32.0542,31.9675,32.0446,21062.5
2017-04-04 11:00:00,33.25,33.49,33.21,33.44,69485.0,32.0446,32.2759,32.006,32.2277,69485.0
2017-04-04 11:30:00,33.42,33.44,33.34,33.38,18617.5,32.2084,32.2277,32.1313,32.1699,18617.5
2017-04-04 12:00:00,33.36,33.38,33.29,33.32,13487.5,32.1506,32.1699,32.0831,32.112,13487.5
2017-04-04 12:30:00,33.3,33.3,33.15,33.15,12500.0,32.0928,32.0928,31.9482,31.9482,12500.0
2017-04-04 13:00:00,33.17,33.19,33.16,33.17,9750.0,31.9675,31.9868,31.9578,31.9675,9750.0
2017-04-04 13:30:00,33.16,33.18,33.07,33.1,19530.0,31.9578,31.9771,31.8711,31.9,19530.0
2017-04-04 14:00:00,33.1,33.13,33.06,33.08,15582.5,31.9,31.9289,31.8615,31.8807,15582.5
2017-04-04 14:30:00,33.08,33.1,33.02,33.04,14500.0,31.8807,31.9,31.8229,31.8422,14500.0
2017-04-04 15:00:00,33.02,33.06,33.0,33.03,75197.5,31.8229,31.8615,31.8036,31.8326,75197.5
2017-04-04 15:30:00,33.02,33.07,33.01,33.04,192237.5,31.8229,31.8711,31.8133,31.8422,192237.5
2017-04-05 09:30:00,33.63,33.81,33.63,33.77,69120.0,32.4108,32.5843,32.4108,32.5457,69120.0
2017-04-05 10:00:00,33.78,33.83,33.71,33.83,43832.5,32.5554,32.6036,32.4879,32.6036,43832.5
2017-04-05 10:30:00,33.83,33.95,33.83,33.94,14577.5,32.6036,32.7192,32.6036,32.7096,14577.5
2017-04-05 11:00:00,33.92,33.92,33.78,33.79,26390.0,32.6903,32.6903,32.5554,32.565,26390.0
2017-04-05 11:30:00,33.79,33.96,33.79,33.94,11517.5,32.565,32.7288,32.565,32.7096,11517.5
2017-04-05 12:00:00,33.93,33.96,33.88,33.9,55172.5,32.6999,32.7288,32.6517,32.671,55172.5
2017-04-05 12:30:00,33.87,33.88,33.84,33.84,5500.0,32.6421,32.6517,32.6132,32.6132,5500.0
2017-04-05 13:00:00,33.86,33.87,33.8,33.81,7107.5,32.6325,32.6421,32.5746,32.5843,7107.5
2017-04-05 13:30:00,33.82,33.82,33.78,33.81,6250.0,32.5939,32.5939,32.5554,32.5843,6250.0
2017-04-05 14:00:00,33.81,33.84,33.78,33.81,7715.0,32.5843,32.6132,32.5554,32.5843,7715.0
2017-04-05 14:30:00,33.8,33.81,33.7,33.7,12135.0,32.5746,32.5843,32.4783,32.4783,12135.0
2017-04-05 15:00:00,33.69,33.73,33.62,33.71,31397.5,32.4686,32.5072,32.4012,32.4879,31397.5
2017-04-05 15:30:00,33.7,33.74,33.61,33.7,85550.0,32.4783,32.5168,32.3915,32.4783,85550.0
2017-04-06 09:30:00,34.14,34.32,34.14,34.27,61875.0,32.9023,33.0758,32.9023,33.0276,61875.0
2017-04-06 10:00:00,34.27,34.31,34.22,34.27,37455.0,33.0276,33.0662,32.9794,33.0276,37455.0
2017-04-06 10:30:00,34.29,34.34,34.24,34.34,32365.0,33.0469,33.0951,32.9987,33.0951,32365.0
2017-04-06 11:00:00,34.34,34.47,34.33,34.47,15555.0,33.0951,33.2204,33.0854,33.2204,15555.0
2017-04-06 11:30:00,34.46,34.48,34.4,34.44,39425.0,33.2107,33.23,33.1529,33.1914,39425.0
2017-04-06 12:00:00,34.43,34.46,34.3,34.3,20357.5,33.1818,33.2107,33.0565,33.0565,20357.5
2017-04-06 12:30:00,34.3,34.31,34.28,34.28,4750.0,33.0565,33.0662,33.0372,33.0372,4750.0
2017-04-06 13:00:00,34.28,34.31,34.27,34.27,12560.0,33.0372,33.0662,33.0276,33.0276,12560.0
2017-04-06 13:30:00,34.29,34.29,34.15,34.2,12272.5,33.0469,33.0469,32.912,32.9601,12272.5
2017-04-06 14:00:00,34.22,34.27,34.2,34.22,43200.0,32.9794,33.0276,32.9601,32.9794,43200.0
2017-04-06 14:30:00,34.2,34.2,34.06,34.06,13810.0,32.9601,32.9601,32.8252,32.8252,13810.0
2017-04-06 15:00:00,34.06,34.16,34.04,34.16,21567.5,32.8252,32.9216,32.8059,32.9216,21567.5
2017-04-06 15:30:00,34.17,34.25,34.15,34.18,84567.5,32.9312,33.0083,32.912,32.9409,84567.5
2017-04-07 09:30:00,34.14,34.27,34.08,34.14,40602.5,32.9023,33.0276,32.8445,32.9023,40602.5
2017-04-07 10:00:00,34.13,34.24,34.12,34.24,20597.5,32.8927,32.9987,32.883,32.9987,20597.5
2017-04-07 10:30:00,34.22,34.22,34.15,34.21,24370.0,32.9794,32.9794,32.912,32.9698,24370.0
2017-04-07 11:00:00,34.2,34.28,34.2,34.25,17012.5,32.9601,33.0372,32.9601,33.0083,17012.5
2017-04-07 11:30:00,34.25,34.28,34.13,34.19,9250.0,33.0083,33.0372,32.8927,32.9505,9250.0
2017-04-07 12:00:00,34.18,34.41,34.18,34.28,16500.0,32.9409,33.1625,32.9409,33.0372,16500.0
2017-04-07 12:30:00,34.32,34.32,34.22,34.24,7160.0,33.0758,33.0758,32.9794,32.9987,7160.0
2017-04-07 13:00:00,34.25,34.26,34.19,34.2,6995.0,33.0083,33.018,32.9505,32.9601,6995.0
2017-04-07 13:30:00,34.26,34.32,34.22,34.24,10167.5,33.018,33.0758,32.9794,32.9987,10167.5
2017-04-07 14:00:00,34.26,34.36,34.26,34.28,9182.5,33.018,33.1143,33.018,33.0372,9182.5
2017-04-07 14:30:00,34.25,34.32,34.21,34.32,15510.0,33.0083,33.0758,32.9698,33.0758,15510.0
2017-04-07 15:00:00,34.36,34.4,34.28,34.31,26535.0,33.1143,33.1529,33.0372,33.0662,26535.0
2017-04-07 15:30:00,34.3,34.34,34.27,34.32,53425.0,33.0565,33.0951,33.0276,33.0758,53425.0
2017-04-10 09:30:00,34.34,34.55,34.29,34.54,30175.0,33.0951,33.2975,33.0469,33.2878,30175.0
2017-04-10 10:00:00,34.5,34.55,34.43,34.43,21752.5,33.2493,33.2975,33.1818,33.1818,21752.5
2017-04-10 10:30:00,34.43,34.45,34.39,34.45,8250.0,33.1818,33.2011,33.1433,33.2011,8250.0
2017-04-10 11:00:00,34.42,34.48,34.39,34.44,12250.0,33.1722,33.23,33.1433,33.1914,12250.0
2017-04-10 11:30:00,34.45,34.46,34.31,34.32,10987.5,33.2011,33.2107,33.0662,33.0758,10987.5
2017-04-10 12:00:00,34.35,34.36,34.27,34.28,6747.5,33.1047,33.1143,33.0276,33.0372,6747.5
2017-04-10 12:30:00,34.28,34.37,34.27,34.37,7000.0,33.0372,33.124,33.0276,33.124,7000.0
2017-04-10 13:00:00,34.37,34.37,34.27,34.31,5750.0,33.124,33.124,33.0276,33.0662,5750.0
2017-04-10 13:30:00,34.3,34.3,34.25,34.28,14150.0,33.0565,33.0565,33.0083,33.0372,14150.0
2017-04-10 14:00:00,34.29,34.34,34.26,34.3,15817.5,33.0469,33.0951,33.018,33.0565,15817.5
2017-04-10 14:30:00,34.26,34.28,34.22,34.24,10250.0,33.018,33.0372,32.9794,32.9987,10250.0
2017-04-10 15:00:00,34.25,34.29,34.21,34.26,33037.5,33.0083,33.0469,32.9698,33.018,33037.5
2017-04-10 15:30:00,34.26,34.3,34.24,34.27,72162.5,33.018,33.0565,32.9987,33.0276,72162.5
2017-04-11 09:30:00,34.8,34.98,34.75,34.81,223135.0,33.5384,33.7119,33.4902,33.548,223135.0
2017-04-11 10:00:00,34.75,34.82,34.7,34.74,153080.0,33.4902,33.5577,33.442,33.4806,153080.0
2017-04-11 10:30:00,34.74,34.79,34.6,34.61,60912.5,33.4806,33.5288,33.3456,33.3553,60912.5
2017-04-11 11:00:00,34.6,34.81,34.6,34.8,40535.0,33.3456,33.548,33.3456,33.5384,40535.0
2017-04-11 11:30:00,34.81,34.97,34.79,34.97,42210.0,33.548,33.7022,33.5288,33.7022,42210.0
2017-04-11 12:00:00,34.94,35.15,34.94,35.13,63035.0,33.6733,33.8757,33.6733,33.8564,63035.0
2017-04-11 12:30:00,35.13,35.16,35.1,35.1,33802.5,33.8564,33.8853,33.8275,33.8275,33802.5
2017-04-11 13:00:00,35.12,35.14,34.96,34.99,20875.0,33.8468,33.8661,33.6926,33.7215,20875.0
2017-04-11 13:30:00,34.99,34.99,34.89,34.92,19230.0,33.7215,33.7215,33.6251,33.654,19230.0
2017-04-11 14:00:00,34.94,34.97,34.88,34.92,25767.5,33.6733,33.7022,33.6155,33.654,25767.5
2017-04-11 14:30:00,34.93,35.1,34.92,35.04,41717.5,33.6637,33.8275,33.654,33.7697,41717.5
2017-04-11 15:00:00,35.02,35.08,34.99,35.03,42262.5,33.7504,33.8082,33.7215,33.7601,42262.5
2017-04-11 15:30:00,35.03,35.12,35.01,35.12,72740.0,33.7601,33.8468,33.7408,33.8468,72740.0
2017-04-12 09:30:00,34.77,34.84,34.6,34.76,81790.0,33.5095,33.5769,33.3456,33.4998,81790.0
2017-04-12 10:00:00,34.75,34.8,34.69,34.7,29657.5,33.4902,33.5384,33.4324,33.442,29657.5
2017-04-12 10:30:00,34.71,34.74,34.64,34.73,46292.5,33.4517,33.4806,33.3842,33.4709,46292.5
2017-04-12 11:00:00,34.74,34.76,34.68,34.75,34572.5,33.4806,33.4998,33.4227,33.4902,34572.5
2017-04-12 11:30:00,34.75,34.76,34.7,34.72,31862.5,33.4902,33.4998,33.442,33.4613,31862.5
2017-04-12 12:00:00,34.74,34.82,34.74,34.82,7757.5,33.4806,33.5577,33.4806,33.5577,7757.5
2017-04-12 12:30:00,34.8,34.81,34.65,34.65,10872.5,33.5384,33.548,33.3938,33.3938,10872.5
2017-04-12 13:00:00,34.65,34.71,34.64,34.64,8062.5,33.3938,33.4517,33.3842,33.3842,8062.5
2017-04-12 13:30:00,34.65,34.78,34.63,34.68,13587.5,33.3938,33.5191,33.3746,33.4227,13587.5
2017-04-12 14:00:00,34.65,34.65,34.59,34.61,4290.0,33.3938,33.3938,33.336,33.3553,4290.0
2017-04-12 14:30:00,34.58,34.58,34.46,34.47,23857.5,33.3264,33.3264,33.2107,33.2204,23857.5
2017-04-12 15:00:00,34.48,34.58,34.44,34.44,17422.5,33.23,33.3264,33.1914,33.1914,17422.5
2017-04-12 15:30:00,34.47,34.57,34.44,34.52,66460.0,33.2204,33.3167,33.1914,33.2685,66460.0
2017-04-13 09:30:00,34.45,34.45,34.23,34.43,29487.5,33.2011,33.2011,32.9891,33.1818,29487.5
2017-04-13 10:00:00,34.45,34.52,34.36,34.52,18530.0,33.2011,33.2685,33.1143,33.2685,18530.0
2017-04-13 10:30:00,34.52,34.56,34.48,34.53,12695.0,33.2685,33.3071,33.23,33.2782,12695.0
2017-04-13 11:00:00,34.48,34.55,34.48,34.53,6550.0,33.23,33.2975,33.23,33.2782,6550.0
2017-04-13 11:30:00,34.51,34.6,34.48,34.54,13552.5,33.2589,33.3456,33.23,33.2878,13552.5
2017-04-13 12:00:00,34.45,34.45,34.4,34.44,4750.0,33.2011,33.2011,33.1529,33.1914,4750.0
2017-04-13 12:30:00,34.44,34.46,34.4,34.42,29267.5,33.1914,33.2107,33.1529,33.1722,29267.5
2017-04-13 13:00:00,34.42,34.43,34.4,34.43,8590.0,33.1722,33.1818,33.1529,33.1818,8590.0
2017-04-13 13:30:00,34.44,34.47,34.35,34.44,14785.0,33.1914,33.2204,33.1047,33.1914,14785.0
2017-04-13 14:00:00,34.4,34.47,34.4,34.43,6577.5,33.1529,33.2204,33.1529,33.1818,6577.5
2017-04-13 14:30:00,34.44,34.46,34.4,34.42,8097.5,33.1914,33.2107,33.1529,33.1722,8097.5
2017-04-13 15:00:00,34.44,34.5,34.38,34.5,12547.5,33.1914,33.2493,33.1336,33.2493,12547.5
2017-04-13 15:30:00,34.52,34.53,34.39,34.41,68560.0,33.2685,33.2782,33.1433,33.1625,68560.0
2017-04-17 09:30:00,34.44,34.62,33.9,34.5,38442.5,33.1914,33.3649,32.671,33.2493,38442.5
2017-04-17 10:00:00,34.51,34.64,34.46,34.56,12522.5,33.2589,33.3842,33.2107,33.3071,12522.5
2017-04-17 10:30:00,34.57,34.6,34.54,34.54,6500.0,33.3167,33.3456,33.2878,33.2878,6500.0
2017-04-17 11:00:00,34.54,34.69,34.54,34.64,9375.0,33.2878,33.4324,33.2878,33.3842,9375.0
2017-04-17 11:30:00,34.66,34.66,34.5,34.5,6300.0,33.4035,33.4035,33.2493,33.2493,6300.0
2017-04-17 12:00:00,34.53,34.59,34.53,34.56,8000.0,33.2782,33.336,33.2782,33.3071,8000.0
2017-04-17 12:30:00,34.59,34.61,34.59,34.61,2250.0,33.336,33.3553,33.336,33.3553,2250.0
2017-04-17 13:00:00,34.6,34.63,34.57,34.59,3550.0,33.3456,33.3746,33.3167,33.336,3550.0
2017-04-17 13:30:00,34.56,34.6,34.54,34.54,1940.0,33.3071,33.3456,33.2878,33.2878,1940.0
2017-04-17 14:00:00,34.52,34.65,34.5,34.57,8047.5,33.2685,33.3938,33.2493,33.3167,8047.5
2017-04-17 14:30:00,34.56,34.64,34.52,34.56,20257.5,33.3071,33.3842,33.2685,33.3071,20257.5
2017-04-17 15:00:00,34.54,34.66,34.51,34.64,6005.0,33.2878,33.4035,33.2589,33.3842,6005.0
2017-04-17 15:30:00,34.67,34.81,34.66,34.74,57640.0,33.4131,33.548,33.4035,33.4806,57640.0
2017-04-18 09:30:00,34.66,34.79,34.62,34.77,13062.5,33.4035,33.5288,33.3649,33.5095,13062.5
2017-04-18 10:00:00,34.73,34.8,34.72,34.74,4000.0,33.4709,33.5384,33.4613,33.4806,4000.0
2017-04-18 10:30:00,34.75,34.77,34.69,34.72,12200.0,33.4902,33.5095,33.4324,33.4613,12200.0
2017-04-18 11:00:00,34.75,34.84,34.75,34.84,15515.0,33.4902,33.5769,33.4902,33.5769,15515.0
2017-04-18 11:30:00,34.84,34.84,34.78,34.8,8215.0,33.5769,33.5769,33.5191,33.5384,8215.0
2017-04-18 12:00:00,34.79,34.79,34.74,34.78,3000.0,33.5288,33.5288,33.4806,33.5191,3000.0
2017-04-18 12:30:00,34.78,34.79,34.73,34.76,13797.5,33.5191,33.5288,33.4709,33.4998,13797.5
2017-04-18 13:00:00,34.76,34.77,34.72,34.74,12500.0,33.4998,33.5095,33.4613,33.4806,12500.0
2017-04-18 13:30:00,34.75,34.77,34.69,34.69,23507.5,33.4902,33.5095,33.4324,33.4324,23507.5
2017-04-18 14:00:00,34.71,34.84,34.71,34.79,21125.0,33.4517,33.5769,33.4517,33.5288,21125.0
2017-04-18 14:30:00,34.77,34.8,34.74,34.79,12322.5,33.5095,33.5384,33.4806,33.5288,12322.5
2017-04-18 15:00:00,34.78,34.83,34.73,34.8,24992.5,33.5191,33.5673,33.4709,33.5384,24992.5
2017-04-18 15:30:00,34.79,34.89,34.74,34.82,43005.0,33.5288,33.6251,33.4806,33.5577,43005.0
2017-04-19 09:30:00,34.98,35.2,34.98,35.08,25710.0,33.7119,33.9239,33.7119,33.8082,25710.0
2017-04-19 10:00:00,35.16,35.19,35.06,35.08,14437.5,33.8853,33.9143,33.789,33.8082,14437.5
2017-04-19 10:30:00,35.05,35.17,35.05,35.14,8415.0,33.7793,33.895,33.7793,33.8661,8415.0
2017-04-19 11:00:00,35.14,35.19,35.09,35.16,13300.0,33.8661,33.9143,33.8179,33.8853,13300.0
2017-04-19 11:30:00,35.12,35.16,35.05,35.15,7000.0,33.8468,33.8853,33.7793,33.8757,7000.0
2017-04-19 12:00:00,35.14,35.15,35.07,35.09,6000.0,33.8661,33.8757,33.7986,33.8179,6000.0
2017-04-19 12:30:00,35.09,35.16,35.07,35.12,8250.0,33.8179,33.8853,33.7986,33.8468,8250.0
2017-04-19 13:00:00,35.12,35.18,35.11,35.14,10250.0,33.8468,33.9046,33.8372,33.8661,10250.0
2017-04-19 13:30:00,35.14,35.16,35.06,35.09,22000.0,33.8661,33.8853,33.789,33.8179,22000.0
2017-04-19 14:00:00,35.1,35.11,35.04,35.08,6000.0,33.8275,33.8372,33.7697,33.8082,6000.0
2017-04-19 14:30:00,35.05,35.08,35.03,35.03,14732.5,33.7793,33.8082,33.7601,33.7601,14732.5
2017-04-19 15:00:00,35.03,35.04,34.98,34.98,7967.5,33.7601,33.7697,33.7119,33.7119,7967.5
2017-04-19 15:30:00,34.95,35.0,34.88,34.93,80015.0,33.683,33.7311,33.6155,33.6637,80015.0
2017-04-20 09:30:00,35.28,35.28,35.06,35.06,13912.5,34.001,34.001,33.789,33.789,13912.5
2017-04-20 10:00:00,35.15,35.16,35.09,35.11,5190.0,33.8757,33.8853,33.8179,33.8372,5190.0
2017-04-20 10:30:00,35.12,35.27,35.1,35.27,36167.5,33.8468,33.9914,33.8275,33.9914,36167.5
2017-04-20 11:00:00,35.27,35.46,35.26,35.4,37135.0,33.9914,34.1745,33.9817,34.1166,37135.0
2017-04-20 11:30:00,35.4,35.44,35.32,35.32,25625.0,34.1166,34.1552,34.0395,34.0395,25625.0
2017-04-20 12:00:00,35.34,35.44,35.34,35.41,7000.0,34.0588,34.1552,34.0588,34.1263,7000.0
2017-04-20 12:30:00,35.41,35.42,35.34,35.34,8615.0,34.1263,34.1359,34.0588,34.0588,8615.0
2017-04-20 13:00:00,35.32,35.36,35.28,35.36,7035.0,34.0395,34.0781,34.001,34.0781,7035.0
2017-04-20 13:30:00,35.38,35.38,35.29,35.32,17262.5,34.0974,34.0974,34.0106,34.0395,17262.5
2017-04-20 14:00:00,35.32,35.32,35.28,35.29,15837.5,34.0395,34.0395,34.001,34.0106,15837.5
2017-04-20 14:30:00,35.28,35.34,35.28,35.32,27707.5,34.001,34.0588,34.001,34.0395,27707.5
2017-04-20 15:00:00,35.32,35.43,35.28,35.43,30235.0,34.0395,34.1456,34.001,34.1456,30235.0
2017-04-20 15:30:00,35.43,35.45,35.38,35.44,56965.0,34.1456,34.1648,34.0974,34.1552,56965.0
2017-04-21 09:30:00,35.26,35.33,35.1,35.32,113835.0,33.9817,34.0492,33.8275,34.0395,113835.0
2017-04-21 10:00:00,35.31,35.35,35.22,35.28,35005.0,34.0299,34.0685,33.9432,34.001,35005.0
2017-04-21 10:30:00,35.28,35.32,35.28,35.29,69190.0,34.001,34.0395,34.001,34.0106,69190.0
2017-04-21 11:00:00,35.3,35.31,35.24,35.29,36100.0,34.0203,34.0299,33.9624,34.0106,36100.0
2017-04-21 11:30:00,35.28,35.35,35.28,35.35,15000.0,34.001,34.0685,34.001,34.0685,15000.0
2017-04-21 12:00:00,35.36,35.44,35.36,35.42,14000.0,34.0781,34.1552,34.0781,34.1359,14000.0
2017-04-21 12:30:00,35.43,35.43,35.39,35.41,27210.0,34.1456,34.1456,34.107,34.1263,27210.0
2017-04-21 13:00:00,35.42,35.45,35.41,35.43,57000.0,34.1359,34.1648,34.1263,34.1456,57000.0
2017-04-21 13:30:00,35.44,35.48,35.42,35.48,20000.0,34.1552,34.1937,34.1359,34.1937,20000.0
2017-04-21 14:00:00,35.47,35.47,35.43,35.45,16822.5,34.1841,34.1841,34.1456,34.1648,16822.5
2017-04-21 14:30:00,35.46,35.5,35.45,35.48,20880.0,34.1745,34.213,34.1648,34.1937,20880.0
2017-04-21 15:00:00,35.46,35.48,35.41,35.43,22155.0,34.1745,34.1937,34.1263,34.1456,22155.0
2017-04-21 15:30:00,35.44,35.46,35.4,35.4,53007.5,34.1552,34.1745,34.1166,34.1166,53007.5
2017-04-24 09:30:00,36.6,37.41,36.6,36.74,53947.5,35.2731,36.0538,35.2731,35.4081,53947.5
2017-04-24 10:00:00,36.75,36.94,36.61,36.89,89300.0,35.4177,35.6008,35.2828,35.5526,89300.0
2017-04-24 10:30:00,36.89,36.96,36.84,36.85,30510.0,35.5526,35.6201,35.5044,35.5141,30510.0
2017-04-24 11:00:00,36.83,36.83,36.68,36.74,20752.5,35.4948,35.4948,35.3502,35.4081,20752.5
2017-04-24 11:30:00,36.76,36.82,36.65,36.65,7517.5,35.4273,35.4852,35.3213,35.3213,7517.5
2017-04-24 12:00:00,36.67,36.71,36.64,36.71,6750.0,35.3406,35.3791,35.3117,35.3791,6750.0
2017-04-24 12:30:00,36.7,36.7,36.63,36.65,5715.0,35.3695,35.3695,35.302,35.3213,5715.0
2017-04-24 13:00:00,36.63,36.65,36.59,36.65,63390.0,35.302,35.3213,35.2635,35.3213,63390.0
2017-04-24 13:30:00,36.66,36.66,36.62,36.66,9510.0,35.331,35.331,35.2924,35.331,9510.0
2017-04-24 14:00:00,36.66,36.72,36.64,36.66,27367.5,35.331,35.3888,35.3117,35.331,27367.5
2017-04-24 14:30:00,36.66,36.7,36.65,36.69,43687.5,35.331,35.3695,35.3213,35.3599,43687.5
2017-04-24 15:00:00,36.69,36.79,36.66,36.69,59715.0,35.3599,35.4562,35.331,35.3599,59715.0
2017-04-24 15:30:00,36.69,36.72,36.61,36.64,50870.0,35.3599,35.3888,35.2828,35.3117,50870.0
2017-04-25 09:30:00,36.75,36.75,36.44,36.54,14542.5,35.4177,35.4177,35.1189,35.2153,14542.5
2017-04-25 10:00:00,36.54,36.66,36.51,36.66,51712.5,35.2153,35.331,35.1864,35.331,51712.5
2017-04-25 10:30:00,36.64,36.64,36.54,36.57,30930.0,35.3117,35.3117,35.2153,35.2442,30930.0
2017-04-25 11:00:00,36.58,36.74,36.58,36.66,21977.5,35.2539,35.4081,35.2539,35.331,21977.5
2017-04-25 11:30:00,36.66,36.66,36.5,36.53,14422.5,35.331,35.331,35.1768,35.2057,14422.5
2017-04-25 12:00:00,36.52,36.54,36.5,36.52,11422.5,35.196,35.2153,35.1768,35.196,11422.5
2017-04-25 12:30:00,36.51,36.52,36.41,36.43,33960.0,35.1864,35.196,35.09,35.1093,33960.0
2017-04-25 13:00:00,36.45,36.52,36.45,36.49,10127.5,35.1286,35.196,35.1286,35.1671,10127.5
2017-04-25 13:30:00,36.49,36.52,36.49,36.51,11672.5,35.1671,35.196,35.1671,35.1864,11672.5
2017-04-25 14:00:00,36.51,36.52,36.46,36.48,90267.5,35.1864,35.196,35.1382,35.1575,90267.5
2017-04-25 14:30:00,36.52,36.52,36.48,36.5,8580.0,35.196,35.196,35.1575,35.1768,8580.0
2017-04-25 15:00:00,36.51,36.53,36.45,36.49,24102.5,35.1864,35.2057,35.1286,35.1671,24102.5
2017-04-25 15:30:00,36.5,36.5,36.4,36.41,45302.5,35.1768,35.1768,35.0804,35.09,45302.5
2017-04-26 09:30:00,36.4,36.4,36.2,36.31,49457.5,35.0804,35.0804,34.8876,34.9936,49457.5
2017-04-26 10:00:00,36.31,36.36,36.24,36.31,53965.0,34.9936,35.0418,34.9262,34.9936,53965.0
2017-04-26 10:30:00,36.32,36.32,36.18,36.18,4075.0,35.0033,35.0033,34.8684,34.8684,4075.0
2017-04-26 11:00:00,36.22,36.32,36.22,36.26,16465.0,34.9069,35.0033,34.9069,34.9455,16465.0
2017-04-26 11:30:00,36.26,36.29,36.25,36.29,34957.5,34.9455,34.9744,34.9358,34.9744,34957.5
2017-04-26 12:00:00,36.28,36.29,36.26,36.26,6500.0,34.9647,34.9744,34.9455,34.9455,6500.0
2017-04-26 12:30:00,36.27,36.31,36.26,36.28,37657.5,34.9551,34.9936,34.9455,34.9647,37657.5
2017-04-26 13:00:00,36.28,36.32,36.28,36.28,10350.0,34.9647,35.0033,34.9647,34.9647,10350.0
2017-04-26 13:30:00,36.27,36.41,36.27,36.39,24627.5,34.9551,35.09,34.9551,35.0707,24627.5
2017-04-26 14:00:00,36.4,36.44,36.32,36.34,16210.0,35.0804,35.1189,35.0033,35.0226,16210.0
2017-04-26 14:30:00,36.35,36.42,36.34,36.36,5602.5,35.0322,35.0997,35.0226,35.0418,5602.5
2017-04-26 15:00:00,36.36,36.4,36.34,36.38,10405.0,35.0418,35.0804,35.0226,35.0611,10405.0
2017-04-26 15:30:00,36.38,36.38,36.26,36.32,43292.5,35.0611,35.0611,34.9455,35.0033,43292.5
2017-04-27 09:30:00,36.23,36.29,36.11,36.26,27942.5,34.9166,34.9744,34.8009,34.9455,27942.5
2017-04-27 10:00:00,36.27,36.46,36.2,36.22,18795.0,34.9551,35.1382,34.8876,34.9069,18795.0
2017-04-27 10:30:00,36.24,36.32,36.18,36.22,21002.5,34.9262,35.0033,34.8684,34.9069,21002.5
2017-04-27 11:00:00,36.26,36.33,36.26,36.31,13757.5,34.9455,35.0129,34.9455,34.9936,13757.5
2017-04-27 11:30:00,36.34,36.42,36.31,36.38,22752.5,35.0226,35.0997,34.9936,35.0611,22752.5
2017-04-27 12:00:00,36.32,36.37,36.31,36.33,12392.5,35.0033,35.0515,34.9936,35.0129,12392.5
2017-04-27 12:30:00,36.35,36.6,36.35,36.6,10000.0,35.0322,35.2731,35.0322,35.2731,10000.0
2017-04-27 13:00:00,36.58,36.62,36.44,36.44,11375.0,35.2539,35.2924,35.1189,35.1189,11375.0
2017-04-27 13:30:00,36.44,36.51,36.38,36.51,11075.0,35.1189,35.1864,35.0611,35.1864,11075.0
2017-04-27 14:00:00,36.47,36.5,36.38,36.42,13995.0,35.1478,35.1768,35.0611,35.0997,13995.0
2017-04-27 14:30:00,36.48,36.54,36.48,36.53,10912.5,35.1575,35.2153,35.1575,35.2057,10912.5
2017-04-27 15:00:00,36.52,36.6,36.5,36.54,19750.0,35.196,35.2731,35.1768,35.2153,19750.0
2017-04-27 15:30:00,36.54,36.56,36.51,36.52,43745.0,35.2153,35.2346,35.1864,35.196,43745.0
2017-04-28 09:30:00,36.92,37.04,36.8,36.84,28842.5,35.5815,35.6972,35.4659,35.5044,28842.5
2017-04-28 10:00:00,36.84,36.87,36.68,36.8,48395.0,35.5044,35.5333,35.3502,35.4659,48395.0
2017-04-28 10:30:00,36.78,36.91,36.74,36.88,61995.0,35.4466,35.5719,35.4081,35.543,61995.0
2017-04-28 11:00:00,36.88,37.0,36.84,36.95,58695.0,35.543,35.6586,35.5044,35.6104,58695.0
2017-04-28 11:30:00,36.91,36.91,36.81,36.82,8695.0,35.5719,35.5719,35.4755,35.4852,8695.0
2017-04-28 12:00:00,36.84,36.86,36.83,36.84,8882.5,35.5044,35.5237,35.4948,35.5044,8882.5
2017-04-28 12:30:00,36.83,36.9,36.83,36.88,19002.5,35.4948,35.5623,35.4948,35.543,19002.5
2017-04-28 13:00:00,36.86,36.89,36.77,36.8,23975.0,35.5237,35.5526,35.437,35.4659,23975.0
2017-04-28 13:30:00,36.8,36.86,36.76,36.82,8500.0,35.4659,35.5237,35.4273,35.4852,8500.0
2017-04-28 14:00:00,36.81,36.82,36.76,36.76,13595.0,35.4755,35.4852,35.4273,35.4273,13595.0
2017-04-28 14:30:00,36.76,36.78,36.71,36.74,14750.0,35.4273,35.4466,35.3791,35.4081,14750.0
2017-04-28 15:00:00,36.74,36.77,36.7,36.76,29662.5,35.4081,35.437,35.3695,35.4273,29662.5
2017-04-28 15:30:00,36.74,36.79,36.72,36.77,150685.0,35.4081,35.4562,35.3888,35.437,150685.0
2017-05-01 09:30:00,36.86,37.5,36.84,36.98,12582.5,35.5237,36.1405,35.5044,35.6394,12582.5
2017-05-01 10:00:00,36.9,37.01,36.88,36.89,128885.0,35.5623,35.6683,35.543,35.5526,128885.0
2017-05-01 10:30:00,36.92,36.96,36.92,36.96,2580.0,35.5815,35.6201,35.5815,35.6201,2580.0
2017-05-01 11:00:00,37.0,37.02,36.96,36.98,4300.0,35.6586,35.6779,35.6201,35.6394,4300.0
2017-05-01 11:30:00,36.87,36.92,36.87,36.88,2000.0,35.5333,35.5815,35.5333,35.543,2000.0
2017-05-01 12:00:00,36.95,36.97,36.85,36.97,16072.5,35.6104,35.6297,35.5141,35.6297,16072.5
2017-05-01 12:30:00,36.93,36.98,36.92,36.93,4500.0,35.5912,35.6394,35.5815,35.5912,4500.0
2017-05-01 13:00:00,36.92,36.98,36.92,36.98,1750.0,35.5815,35.6394,35.5815,35.6394,1750.0
2017-05-01 13:30:00,36.94,36.94,36.92,36.92,750.0,35.6008,35.6008,35.5815,35.5815,750.0
2017-05-01 14:00:00,36.98,36.99,36.96,36.99,2905.0,35.6394,35.649,35.6201,35.649,2905.0
2017-05-01 14:30:00,36.98,36.98,36.93,36.95,16960.0,35.6394,35.6394,35.5912,35.6104,16960.0
2017-05-01 15:00:00,36.92,36.96,36.92,36.95,8660.0,35.5815,35.6201,35.5815,35.6104,8660.0
2017-05-01 15:30:00,36.91,36.93,36.73,36.76,34620.0,35.5719,35.5912,35.3984,35.4273,34620.0
2017-05-02 09:30:00,36.94,37.28,36.94,37.14,123820.0,35.6008,35.9285,35.6008,35.7936,123820.0
2017-05-02 10:00:00,37.15,37.27,37.11,37.24,238617.5,35.8032,35.9188,35.7646,35.8899,238617.5
2017-05-02 10:30:00,37.24,37.5,37.23,37.41,107212.5,35.8899,36.1405,35.8803,36.0538,107212.5
2017-05-02 11:00:00,37.42,37.46,37.28,37.31,47780.0,36.0634,36.102,35.9285,35.9574,47780.0
2017-05-02 11:30:00,37.28,37.32,37.27,37.3,23915.0,35.9285,35.967,35.9188,35.9478,23915.0
2017-05-02 12:00:00,37.3,37.3,37.18,37.18,22147.5,35.9478,35.9478,35.8321,35.8321,22147.5
2017-05-02 12:30:00,37.2,37.25,37.2,37.2,12750.0,35.8514,35.8996,35.8514,35.8514,12750.0
2017-05-02 13:00:00,37.2,37.29,37.17,37.25,12305.0,35.8514,35.9381,35.8225,35.8996,12305.0
2017-05-02 13:30:00,37.24,37.27,37.2,37.27,7250.0,35.8899,35.9188,35.8514,35.9188,7250.0
2017-05-02 14:00:00,37.26,37.27,37.22,37.22,16305.0,35.9092,35.9188,35.8707,35.8707,16305.0
2017-05-02 14:30:00,37.23,37.24,37.17,37.19,26522.5,35.8803,35.8899,35.8225,35.8417,26522.5
2017-05-02 15:00:00,37.2,37.27,37.2,37.26,21075.0,35.8514,35.9188,35.8514,35.9092,21075.0
2017-05-02 15:30:00,37.26,37.4,37.24,37.32,91995.0,35.9092,36.0441,35.8899,35.967,91995.0
2017-05-03 09:30:00,37.94,38.0,37.78,37.8,108437.5,36.5646,36.6224,36.4104,36.4296,108437.5
2017-05-03 10:00:00,37.8,37.9,37.78,37.9,119227.5,36.4296,36.526,36.4104,36.526,119227.5
2017-05-03 10:30:00,37.89,38.17,37.86,38.16,128585.0,36.5164,36.7862,36.4875,36.7766,128585.0
2017-05-03 11:00:00,38.16,38.38,38.12,38.26,56002.5,36.7766,36.9886,36.738,36.873,56002.5
2017-05-03 11:30:00,38.22,38.22,38.12,38.19,10707.5,36.8344,36.8344,36.738,36.8055,10707.5
2017-05-03 12:00:00,38.26,38.32,38.25,38.31,10747.5,36.873,36.9308,36.8633,36.9211,10747.5
2017-05-03 12:30:00,38.29,38.32,38.28,38.29,5000.0,36.9019,36.9308,36.8922,36.9019,5000.0
2017-05-03 13:00:00,38.3,38.34,38.3,38.32,9000.0,36.9115,36.9501,36.9115,36.9308,9000.0
2017-05-03 13:30:00,38.29,38.32,38.26,38.3,7250.0,36.9019,36.9308,36.873,36.9115,7250.0
2017-05-03 14:00:00,38.31,38.35,38.2,38.21,17447.5,36.9211,36.9597,36.8151,36.8248,17447.5
2017-05-03 14:30:00,38.21,38.24,38.2,38.2,11005.0,36.8248,36.8537,36.8151,36.8151,11005.0
2017-05-03 15:00:00,38.21,38.22,38.15,38.17,23740.0,36.8248,36.8344,36.7669,36.7862,23740.0
2017-05-03 15:30:00,38.18,38.34,38.18,38.34,91625.0,36.7959,36.9501,36.7959,36.9501,91625.0
2017-05-04 09:30:00,38.7,38.79,38.52,38.6,98280.0,37.297,37.3837,37.1235,37.2006,98280.0
2017-05-04 10:00:00,38.6,38.83,38.59,38.81,29935.0,37.2006,37.4223,37.191,37.403,29935.0
2017-05-04 10:30:00,38.83,38.87,38.64,38.64,55465.0,37.4223,37.4608,37.2392,37.2392,55465.0
2017-05-04 11:00:00,38.64,38.71,38.62,38.67,46672.5,37.2392,37.3066,37.2199,37.2681,46672.5
2017-05-04 11:30:00,38.7,38.73,38.65,38.72,11827.5,37.297,37.3259,37.2488,37.3163,11827.5
2017-05-04 12:00:00,38.7,38.7,38.64,38.66,12750.0,37.297,37.297,37.2392,37.2585,12750.0
2017-05-04 12:30:00,38.71,38.71,38.62,38.64,6750.0,37.3066,37.3066,37.2199,37.2392,6750.0
2017-05-04 13:00:00,38.64,38.7,38.63,38.66,16762.5,37.2392,37.297,37.2295,37.2585,16762.5
2017-05-04 13:30:00,38.66,38.73,38.59,38.64,32245.0,37.2585,37.3259,37.191,37.2392,32245.0
2017-05-04 14:00:00,38.64,38.7,38.58,38.68,20025.0,37.2392,37.297,37.1814,37.2777,20025.0
2017-05-04 14:30:00,38.65,38.74,38.64,38.68,36022.5,37.2488,37.3356,37.2392,37.2777,36022.5
2017-05-04 15:00:00,38.69,38.8,38.67,38.79,20475.0,37.2874,37.3934,37.2681,37.3837,20475.0
2017-05-04 15:30:00,38.76,38.96,38.73,38.94,113487.5,37.3548,37.5476,37.3259,37.5283,113487.5
2017-05-05 09:30:00,39.65,39.65,39.29,39.36,46520.0,38.2126,38.2126,37.8656,37.9331,46520.0
2017-05-05 10:00:00,39.43,39.46,39.22,39.22,49992.5,38.0005,38.0295,37.7982,37.7982,49992.5
2017-05-05 10:30:00,39.26,39.28,39.15,39.23,45617.5,37.8367,37.856,37.7307,37.8078,45617.5
2017-05-05 11:00:00,39.23,39.36,39.22,39.27,62457.5,37.8078,37.9331,37.7982,37.8463,62457.5
2017-05-05 11:30:00,39.3,39.3,38.99,39.09,57335.0,37.8753,37.8753,37.5765,37.6729,57335.0
2017-05-05 12:00:00,39.08,39.18,39.0,39.02,16897.5,37.6632,37.7596,37.5861,37.6054,16897.5
2017-05-05 12:30:00,39.0,39.01,38.92,38.98,30272.5,37.5861,37.5958,37.509,37.5669,30272.5
2017-05-05 13:00:00,39.0,39.08,38.96,39.08,3000.0,37.5861,37.6632,37.5476,37.6632,3000.0
2017-05-05 13:30:00,39.07,39.08,39.03,39.08,11500.0,37.6536,37.6632,37.615,37.6632,11500.0
2017-05-05 14:00:00,39.09,39.1,38.98,38.98,20247.5,37.6729,37.6825,37.5669,37.5669,20247.5
2017-05-05 14:30:00,39.01,39.06,38.93,39.05,19655.0,37.5958,37.644,37.5187,37.6343,19655.0
2017-05-05 15:00:00,39.04,39.1,39.0,39.1,16635.0,37.6247,37.6825,37.5861,37.6825,16635.0
2017-05-05 15:30:00,39.1,39.1,38.98,39.08,68980.0,37.6825,37.6825,37.5669,37.6632,68980.0
2017-05-08 09:30:00,39.18,39.29,39.03,39.07,36757.5,37.7596,37.8656,37.615,37.6536,36757.5
2017-05-08 10:00:00,39.04,39.08,38.87,39.07,45522.5,37.6247,37.6632,37.4608,37.6536,45522.5
2017-05-08 10:30:00,39.07,39.2,39.07,39.15,29880.0,37.6536,37.7789,37.6536,37.7307,29880.0
2017-05-08 11:00:00,39.16,39.4,39.14,39.36,62552.5,37.7403,37.9716,37.7211,37.9331,62552.5
2017-05-08 11:30:00,39.35,39.35,39.25,39.26,8095.0,37.9234,37.9234,37.8271,37.8367,8095.0
2017-05-08 12:00:00,39.28,39.29,39.14,39.18,13812.5,37.856,37.8656,37.7211,37.7596,13812.5
2017-05-08 12:30:00,39.17,39.23,39.17,39.21,3250.0,37.75,37.8078,37.75,37.7885,3250.0
2017-05-08 13:00:00,39.22,39.35,39.18,39.33,23952.5,37.7982,37.9234,37.7596,37.9042,23952.5
2017-05-08 13:30:00,39.31,39.31,39.17,39.28,11000.0,37.8849,37.8849,37.75,37.856,11000.0
2017-05-08 14:00:00,39.3,39.3,39.16,39.17,44472.5,37.8753,37.8753,37.7403,37.75,44472.5
2017-05-08 14:30:00,39.18,39.24,39.16,39.18,26312.5,37.7596,37.8174,37.7403,37.7596,26312.5
2017-05-08 15:00:00,39.18,39.24,39.15,39.23,20037.5,37.7596,37.8174,37.7307,37.8078,20037.5
2017-05-08 15:30:00,39.23,39.23,39.15,39.18,75682.5,37.8078,37.8078,37.7307,37.7596,75682.5
2017-05-09 09:30:00,39.15,39.32,39.08,39.24,30907.5,37.7307,37.8945,37.6632,37.8174,30907.5
2017-05-09 10:00:00,39.34,39.41,39.28,39.29,19027.5,37.9138,37.9813,37.856,37.8656,19027.5
2017-05-09 10:30:00,39.29,39.41,39.2,39.38,11295.0,37.8656,37.9813,37.7789,37.9524,11295.0
2017-05-09 11:00:00,39.32,39.32,39.2,39.26,24445.0,37.8945,37.8945,37.7789,37.8367,24445.0
2017-05-09 11:30:00,39.22,39.3,39.22,39.27,22807.5,37.7982,37.8753,37.7982,37.8463,22807.5
2017-05-09 12:00:00,39.28,39.3,39.24,39.26,25742.5,37.856,37.8753,37.8174,37.8367,25742.5
2017-05-09 12:30:00,39.26,39.35,39.25,39.34,67422.5,37.8367,37.9234,37.8271,37.9138,67422.5
2017-05-09 13:00:00,39.33,39.4,39.33,39.37,10000.0,37.9042,37.9716,37.9042,37.9427,10000.0
2017-05-09 13:30:00,39.36,39.36,39.28,39.28,18025.0,37.9331,37.9331,37.856,37.856,18025.0
2017-05-09 14:00:00,39.29,39.34,39.28,39.32,19027.5,37.8656,37.9138,37.856,37.8945,19027.5
2017-05-09 14:30:00,39.29,39.3,39.25,39.26,85542.5,37.8656,37.8753,37.8271,37.8367,85542.5
2017-05-09 15:00:00,39.26,39.27,39.21,39.22,23840.0,37.8367,37.8463,37.7885,37.7982,23840.0
2017-05-09 15:30:00,39.21,39.23,39.15,39.18,34250.0,37.7885,37.8078,37.7307,37.7596,34250.0
2017-05-10 09:30:00,39.12,39.32,38.95,39.29,59767.5,37.7018,37.8945,37.5379,37.8656,59767.5
2017-05-10 10:00:00,39.35,39.35,39.03,39.16,35045.0,37.9234,37.9234,37.615,37.7403,35045.0
2017-05-10 10:30:00,39.16,39.2,39.1,39.16,13765.0,37.7403,37.7789,37.6825,37.7403,13765.0
2017-05-10 11:00:00,39.14,39.18,39.05,39.14,34422.5,37.7211,37.7596,37.6343,37.7211,34422.5
2017-05-10 11:30:00,39.1,39.17,39.1,39.14,20000.0,37.6825,37.75,37.6825,37.7211,20000.0
2017-05-10 12:00:00,39.19,39.24,39.16,39.24,7437.5,37.7692,37.8174,37.7403,37.8174,7437.5
2017-05-10 12:30:00,39.26,39.28,39.22,39.23,11000.0,37.8367,37.856,37.7982,37.8078,11000.0
2017-05-10 13:00:00,39.22,39.3,39.16,39.2,15890.0,37.7982,37.8753,37.7403,37.7789,15890.0
2017-05-10 13:30:00,39.2,39.31,39.2,39.27,9275.0,37.7789,37.8849,37.7789,37.8463,9275.0
2017-05-10 14:00:00,39.24,39.3,39.15,39.25,20817.5,37.8174,37.8753,37.7307,37.8271,20817.5
2017-05-10 14:30:00,39.25,39.4,39.25,39.32,30870.0,37.8271,37.9716,37.8271,37.8945,30870.0
2017-05-10 15:00:00,39.33,39.34,39.26,39.31,23750.0,37.9042,37.9138,37.8367,37.8849,23750.0
2017-05-10 15:30:00,39.29,39.31,39.17,39.22,80275.0,37.8656,37.8849,37.75,37.7982,80275.0
2017-05-11 09:30:00,39.12,39.22,38.93,39.19,23362.5,37.7018,37.7982,37.5187,37.7692,23362.5
2017-05-11 10:00:00,39.19,39.24,39.1,39.14,27315.0,37.7692,37.8174,37.6825,37.7211,27315.0
2017-05-11 10:30:00,39.15,39.24,38.97,39.16,12000.0,37.7307,37.8174,37.5572,37.7403,12000.0
2017-05-11 11:00:00,39.17,39.17,39.08,39.08,17162.5,37.75,37.75,37.6632,37.6632,17162.5
2017-05-11 11:30:00,39.08,39.16,39.07,39.07,3292.5,37.6632,37.7403,37.6536,37.6536,3292.5
2017-05-11 12:00:00,39.17,39.21,39.16,39.18,4307.5,37.75,37.7885,37.7403,37.7596,4307.5
2017-05-11 12:30:00,39.2,39.26,39.18,39.18,8500.0,37.7789,37.8367,37.7596,37.7596,8500.0
2017-05-11 13:00:00,39.2,39.26,39.2,39.21,5737.5,37.7789,37.8367,37.7789,37.7885,5737.5
2017-05-11 13:30:00,39.18,39.26,39.18,39.23,5000.0,37.7596,37.8367,37.7596,37.8078,5000.0
2017-05-11 14:00:00,39.2,39.3,39.19,39.3,11335.0,37.7789,37.8753,37.7692,37.8753,11335.0
2017-05-11 14:30:00,39.28,39.28,39.22,39.27,17067.5,37.856,37.856,37.7982,37.8463,17067.5
2017-05-11 15:00:00,39.28,39.28,39.19,39.21,17187.5,37.856,37.856,37.7692,37.7885,17187.5
2017-05-11 15:30:00,39.21,39.3,39.2,39.28,26207.5,37.7885,37.8753,37.7789,37.856,26207.5
2017-05-12 09:30:00,39.36,39.51,39.32,39.45,56705.0,37.9331,38.0776,37.8945,38.0198,56705.0
2017-05-12 10:00:00,39.47,39.47,39.26,39.26,19877.5,38.0391,38.0391,37.8367,37.8367,19877.5
2017-05-12 10:30:00,39.29,39.37,39.26,39.31,16237.5,37.8656,37.9427,37.8367,37.8849,16237.5
2017-05-12 11:00:00,39.3,39.31,39.18,39.18,54662.5,37.8753,37.8849,37.7596,37.7596,54662.5
2017-05-12 11:30:00,39.2,39.21,39.04,39.16,17937.5,37.7789,37.7885,37.6247,37.7403,17937.5
2017-05-12 12:00:00,39.19,39.21,39.08,39.1,5067.5,37.7692,37.7885,37.6632,37.6825,5067.5
2017-05-12 12:30:00,39.11,39.16,39.11,39.14,3500.0,37.6921,37.7403,37.6921,37.7211,3500.0
2017-05-12 13:00:00,39.14,39.16,39.1,39.11,9250.0,37.7211,37.7403,37.6825,37.6921,9250.0
2017-05-12 13:30:00,39.08,39.16,39.08,39.12,6500.0,37.6632,37.7403,37.6632,37.7018,6500.0
2017-05-12 14:00:00,39.1,39.14,39.1,39.13,8002.5,37.6825,37.7211,37.6825,37.7114,8002.5
2017-05-12 14:30:00,39.13,39.22,39.13,39.22,7350.0,37.7114,37.7982,37.7114,37.7982,7350.0
2017-05-12 15:00:00,39.22,39.26,39.19,39.24,6000.0,37.7982,37.8367,37.7692,37.8174,6000.0
2017-05-12 15:30:00,39.24,39.29,39.19,39.28,42322.5,37.8174,37.8656,37.7692,37.856,42322.5
2017-05-15 09:30:00,39.7,40.04,39.7,40.0,26515.0,38.2608,38.5884,38.2608,38.5499,26515.0
2017-05-15 10:00:00,40.04,40.27,39.98,40.24,58485.0,38.5884,38.8101,38.5306,38.7812,58485.0
2017-05-15 10:30:00,40.28,40.32,40.2,40.26,25262.5,38.8197,38.8583,38.7426,38.8005,25262.5
2017-05-15 11:00:00,40.26,40.36,40.17,40.34,13730.0,38.8005,38.8968,38.7137,38.8775,13730.0
2017-05-15 11:30:00,40.33,40.44,40.3,40.43,12625.0,38.8679,38.9739,38.839,38.9643,12625.0
2017-05-15 12:00:00,40.44,40.5,40.41,40.44,11600.0,38.9739,39.0317,38.945,38.9739,11600.0
2017-05-15 12:30:00,40.45,40.54,40.38,40.54,25000.0,38.9836,39.0703,38.9161,39.0703,25000.0
2017-05-15 13:00:00,40.54,40.54,40.48,40.48,15467.5,39.0703,39.0703,39.0125,39.0125,15467.5
2017-05-15 13:30:00,40.52,40.52,40.38,40.42,29062.5,39.051,39.051,38.9161,38.9546,29062.5
2017-05-15 14:00:00,40.42,40.44,40.24,40.28,28832.5,38.9546,38.9739,38.7812,38.8197,28832.5
2017-05-15 14:30:00,40.3,40.45,40.28,40.44,38797.5,38.839,38.9836,38.8197,38.9739,38797.5
2017-05-15 15:00:00,40.42,40.44,40.33,40.34,28000.0,38.9546,38.9739,38.8679,38.8775,28000.0
2017-05-15 15:30:00,40.34,40.42,40.34,40.35,103452.5,38.8775,38.9546,38.8775,38.8872,103452.5
2017-05-16 09:30:00,40.2,40.4,40.18,40.35,75072.5,38.7426,38.9354,38.7234,38.8872,75072.5
2017-05-16 10:00:00,40.37,40.37,40.23,40.23,31165.0,38.9065,38.9065,38.7715,38.7715,31165.0
2017-05-16 10:30:00,40.2,40.33,40.2,40.24,19482.5,38.7426,38.8679,38.7426,38.7812,19482.5
2017-05-16 11:00:00,40.24,40.34,40.24,40.26,28400.0,38.7812,38.8775,38.7812,38.8005,28400.0
2017-05-16 11:30:00,40.22,40.26,40.12,40.14,19000.0,38.7619,38.8005,38.6655,38.6848,19000.0
2017-05-16 12:00:00,40.13,40.26,40.13,40.26,14600.0,38.6752,38.8005,38.6752,38.8005,14600.0
2017-05-16 12:30:00,40.28,40.3,40.22,40.24,12187.5,38.8197,38.839,38.7619,38.7812,12187.5
2017-05-16 13:00:00,40.25,40.33,40.19,40.2,24850.0,38.7908,38.8679,38.733,38.7426,24850.0
2017-05-16 13:30:00,40.27,40.33,40.2,40.24,12500.0,38.8101,38.8679,38.7426,38.7812,12500.0
2017-05-16 14:00:00,40.23,40.26,40.19,40.25,18495.0,38.7715,38.8005,38.733,38.7908,18495.0
2017-05-16 14:30:00,40.24,40.32,40.23,40.28,31917.5,38.7812,38.8583,38.7715,38.8197,31917.5
2017-05-16 15:00:00,40.31,40.44,40.28,40.39,23500.0,38.8486,38.9739,38.8197,38.9257,23500.0
2017-05-16 15:30:00,40.41,40.42,40.31,40.34,122932.5,38.945,38.9546,38.8486,38.8775,122932.5
2017-05-17 09:30:00,40.17,40.39,40.13,40.13,22847.5,38.7137,38.9257,38.6752,38.6752,22847.5
2017-05-17 10:00:00,40.14,40.42,40.0,40.28,115697.5,38.6848,38.9546,38.5499,38.8197,115697.5
2017-05-17 10:30:00,40.27,40.3,40.09,40.13,29977.5,38.8101,38.839,38.6366,38.6752,29977.5
2017-05-17 11:00:00,40.13,40.19,40.11,40.16,24127.5,38.6752,38.733,38.6559,38.7041,24127.5
2017-05-17 11:30:00,40.11,40.19,40.05,40.1,21750.0,38.6559,38.733,38.5981,38.6463,21750.0
2017-05-17 12:00:00,40.08,40.1,39.96,39.98,7592.5,38.627,38.6463,38.5113,38.5306,7592.5
2017-05-17 12:30:00,40.01,40.22,39.98,40.19,10782.5,38.5595,38.7619,38.5306,38.733,10782.5
2017-05-17 13:00:00,40.2,40.27,40.16,40.22,9295.0,38.7426,38.8101,38.7041,38.7619,9295.0
2017-05-17 13:30:00,40.2,40.2,40.12,40.14,8845.0,38.7426,38.7426,38.6655,38.6848,8845.0
2017-05-17 14:00:00,40.14,40.19,40.07,40.07,14305.0,38.6848,38.733,38.6173,38.6173,14305.0
2017-05-17 14:30:00,40.11,40.15,40.0,40.05,11122.5,38.6559,38.6944,38.5499,38.5981,11122.5
2017-05-17 15:00:00,40.05,40.14,40.05,40.1,14540.0,38.5981,38.6848,38.5981,38.6463,14540.0
2017-05-17 15:30:00,40.1,40.13,39.96,39.96,73042.5,38.6463,38.6752,38.5113,38.5113,73042.5
2017-05-18 09:30:00,39.67,39.91,39.67,39.81,50067.5,38.2318,38.4631,38.2318,38.3668,50067.5
2017-05-18 10:00:00,39.78,39.91,39.72,39.9,30475.0,38.3379,38.4631,38.28,38.4535,30475.0
2017-05-18 10:30:00,39.94,40.03,39.88,40.03,13180.0,38.4921,38.5788,38.4342,38.5788,13180.0
2017-05-18 11:00:00,40.02,40.1,39.9,40.02,24525.0,38.5692,38.6463,38.4535,38.5692,24525.0
2017-05-18 11:30:00,39.98,40.0,39.81,39.85,10475.0,38.5306,38.5499,38.3668,38.4053,10475.0
2017-05-18 12:00:00,39.85,39.86,39.82,39.84,13500.0,38.4053,38.415,38.3764,38.3957,13500.0
2017-05-18 12:30:00,39.84,39.85,39.78,39.83,8640.0,38.3957,38.4053,38.3379,38.386,8640.0
2017-05-18 13:00:00,39.87,39.88,39.81,39.86,12052.5,38.4246,38.4342,38.3668,38.415,12052.5
2017-05-18 13:30:00,39.85,39.88,39.72,39.73,27375.0,38.4053,38.4342,38.28,38.2897,27375.0
2017-05-18 14:00:00,39.77,39.84,39.69,39.72,41370.0,38.3282,38.3957,38.2511,38.28,41370.0
2017-05-18 14:30:00,39.78,39.86,39.68,39.74,45382.5,38.3379,38.415,38.2415,38.2993,45382.5
2017-05-18 15:00:00,39.79,39.82,39.67,39.77,31430.0,38.3475,38.3764,38.2318,38.3282,31430.0
2017-05-18 15:30:00,39.73,39.95,39.73,39.84,69722.5,38.2897,38.5017,38.2897,38.3957,69722.5
2017-05-19 09:30:00,40.56,40.59,40.14,40.22,85992.5,39.0896,39.1185,38.6848,38.7619,85992.5
2017-05-19 10:00:00,40.23,40.35,40.22,40.3,74457.5,38.7715,38.8872,38.7619,38.839,74457.5
2017-05-19 10:30:00,40.3,40.34,40.19,40.21,29250.0,38.839,38.8775,38.733,38.7523,29250.0
2017-05-19 11:00:00,40.21,40.36,40.19,40.33,31525.0,38.7523,38.8968,38.733,38.8679,31525.0
2017-05-19 11:30:00,40.35,40.35,40.21,40.26,21000.0,38.8872,38.8872,38.7523,38.8005,21000.0
2017-05-19 12:00:00,40.23,40.28,40.23,40.25,11265.0,38.7715,38.8197,38.7715,38.7908,11265.0
2017-05-19 12:30:00,40.23,40.31,40.23,40.3,15462.5,38.7715,38.8486,38.7715,38.839,15462.5
2017-05-19 13:00:00,40.3,40.3,40.23,40.26,12812.5,38.839,38.839,38.7715,38.8005,12812.5
2017-05-19 13:30:00,40.28,40.37,40.24,40.37,15910.0,38.8197,38.9065,38.7812,38.9065,15910.0
2017-05-19 14:00:00,40.4,40.41,40.34,40.36,15755.0,38.9354,38.945,38.8775,38.8968,15755.0
2017-05-19 14:30:00,40.38,40.48,40.35,40.47,18000.0,38.9161,39.0125,38.8872,39.0028,18000.0
2017-05-19 15:00:00,40.47,40.47,40.32,40.33,21052.5,39.0028,39.0028,38.8583,38.8679,21052.5
2017-05-19 15:30:00,40.32,40.33,40.22,40.24,65017.5,38.8583,38.8679,38.7619,38.7812,65017.5
2017-05-22 09:30:00,40.47,40.73,40.32,40.49,54055.0,39.0028,39.2534,38.8583,39.0221,54055.0
2017-05-22 10:00:00,40.47,40.55,40.36,40.38,31385.0,39.0028,39.0799,38.8968,38.9161,31385.0
2017-05-22 10:30:00,40.38,40.42,40.34,40.38,14835.0,38.9161,38.9546,38.8775,38.9161,14835.0
2017-05-22 11:00:00,40.38,40.49,40.29,40.31,32125.0,38.9161,39.0221,38.8294,38.8486,32125.0
2017-05-22 11:30:00,40.31,40.32,40.16,40.28,25127.5,38.8486,38.8583,38.7041,38.8197,25127.5
2017-05-22 12:00:00,40.28,40.36,40.28,40.32,27250.0,38.8197,38.8968,38.8197,38.8583,27250.0
2017-05-22 12:30:00,40.31,40.31,40.26,40.26,12257.5,38.8486,38.8486,38.8005,38.8005,12257.5
2017-05-22 13:00:00,40.25,40.25,40.18,40.19,23262.5,38.7908,38.7908,38.7234,38.733,23262.5
2017-05-22 13:30:00,40.21,40.34,40.19,40.3,18142.5,38.7523,38.8775,38.733,38.839,18142.5
2017-05-22 14:00:00,40.28,40.4,40.28,40.37,11425.0,38.8197,38.9354,38.8197,38.9065,11425.0
2017-05-22 14:30:00,40.37,40.41,40.32,40.37,16150.0,38.9065,38.945,38.8583,38.9065,16150.0
2017-05-22 15:00:00,40.36,40.44,40.36,40.39,17365.0,38.8968,38.9739,38.8968,38.9257,17365.0
2017-05-22 15:30:00,40.38,40.4,40.31,40.31,76725.0,38.9161,38.9354,38.8486,38.8486,76725.0
2017-05-23 09:30:00,40.45,40.71,40.43,40.44,47422.5,38.9836,39.2341,38.9643,38.9739,47422.5
2017-05-23 10:00:00,40.48,40.59,40.46,40.59,20977.5,39.0125,39.1185,38.9932,39.1185,20977.5
2017-05-23 10:30:00,40.56,40.57,40.46,40.49,14952.5,39.0896,39.0992,38.9932,39.0221,14952.5
2017-05-23 11:00:00,40.48,40.5,40.4,40.48,17852.5,39.0125,39.0317,38.9354,39.0125,17852.5
2017-05-23 11:30:00,40.48,40.68,40.48,40.66,11055.0,39.0125,39.2052,39.0125,39.1859,11055.0
2017-05-23 12:00:00,40.63,40.63,40.46,40.49,11790.0,39.157,39.157,38.9932,39.0221,11790.0
2017-05-23 12:30:00,40.49,40.66,40.47,40.59,30497.5,39.0221,39.1859,39.0028,39.1185,30497.5
2017-05-23 13:00:00,40.61,40.74,40.6,40.67,11647.5,39.1378,39.263,39.1281,39.1956,11647.5
2017-05-23 13:30:00,40.65,40.74,40.62,40.62,12185.0,39.1763,39.263,39.1474,39.1474,12185.0
2017-05-23 14:00:00,40.62,40.68,40.56,40.56,16760.0,39.1474,39.2052,39.0896,39.0896,16760.0
2017-05-23 14:30:00,40.59,40.6,40.54,40.57,26205.0,39.1185,39.1281,39.0703,39.0992,26205.0
2017-05-23 15:00:00,40.57,40.57,40.45,40.5,23322.5,39.0992,39.0992,38.9836,39.0317,23322.5
2017-05-23 15:30:00,40.5,40.62,40.47,40.58,60055.0,39.0317,39.1474,39.0028,39.1088,60055.0
2017-05-24 09:30:00,41.56,41.77,41.28,41.45,199127.5,40.0533,40.2557,39.7835,39.9473,199127.5
2017-05-24 10:00:00,41.44,41.51,41.37,41.41,63192.5,39.9377,40.0051,39.8702,39.9088,63192.5
2017-05-24 10:30:00,41.4,41.47,41.24,41.32,53652.5,39.8991,39.9666,39.7449,39.822,53652.5
2017-05-24 11:00:00,41.31,41.31,41.16,41.19,69427.5,39.8124,39.8124,39.6678,39.6967,69427.5
2017-05-24 11:30:00,41.19,41.26,41.19,41.22,31602.5,39.6967,39.7642,39.6967,39.7256,31602.5
2017-05-24 12:00:00,41.22,41.24,41.19,41.19,24757.5,39.7256,39.7449,39.6967,39.6967,24757.5
2017-05-24 12:30:00,41.19,41.25,41.19,41.22,14922.5,39.6967,39.7546,39.6967,39.7256,14922.5
2017-05-24 13:00:00,41.22,41.24,41.18,41.18,106320.0,39.7256,39.7449,39.6871,39.6871,106320.0
2017-05-24 13:30:00,41.2,41.22,41.16,41.18,19060.0,39.7064,39.7256,39.6678,39.6871,19060.0
2017-05-24 14:00:00,41.18,41.29,41.18,41.28,21352.5,39.6871,39.7931,39.6871,39.7835,21352.5
2017-05-24 14:30:00,41.27,41.3,41.21,41.22,14735.0,39.7738,39.8027,39.716,39.7256,14735.0
2017-05-24 15:00:00,41.23,41.29,41.2,41.22,24252.5,39.7353,39.7931,39.7064,39.7256,24252.5
2017-05-24 15:30:00,41.24,41.4,41.24,41.34,79557.5,39.7449,39.8991,39.7449,39.8413,79557.5
2017-05-25 09:30:00,41.46,41.9,41.45,41.82,306150.0,39.9569,40.381,39.9473,40.3039,306150.0
2017-05-25 10:00:00,41.85,41.9,41.78,41.81,13925.0,40.3328,40.381,40.2653,40.2943,13925.0
2017-05-25 10:30:00,41.82,41.83,41.74,41.8,24435.0,40.3039,40.3135,40.2268,40.2846,24435.0
2017-05-25 11:00:00,41.8,41.97,41.72,41.96,37715.0,40.2846,40.4485,40.2075,40.4388,37715.0
2017-05-25 11:30:00,41.97,41.97,41.77,41.84,21810.0,40.4485,40.4485,40.2557,40.3232,21810.0
2017-05-25 12:00:00,41.84,41.97,41.82,41.97,9292.5,40.3232,40.4485,40.3039,40.4485,9292.5
2017-05-25 12:30:00,41.99,42.0,41.9,42.0,11000.0,40.4677,40.4774,40.381,40.4774,11000.0
2017-05-25 13:00:00,42.0,42.07,41.95,42.07,79935.0,40.4774,40.5448,40.4292,40.5448,79935.0
2017-05-25 13:30:00,42.07,42.08,41.93,42.0,50852.5,40.5448,40.5545,40.4099,40.4774,50852.5
2017-05-25 14:00:00,42.02,42.04,41.96,42.01,95870.0,40.4966,40.5159,40.4388,40.487,95870.0
2017-05-25 14:30:00,42.01,42.06,41.98,42.04,105445.0,40.487,40.5352,40.4581,40.5159,105445.0
2017-05-25 15:00:00,42.05,42.15,41.97,42.01,35287.5,40.5256,40.6219,40.4485,40.487,35287.5
2017-05-25 15:30:00,42.02,42.12,41.99,42.12,80590.0,40.4966,40.593,40.4677,40.593,80590.0
2017-05-26 09:30:00,42.06,42.4,42.06,42.39,31910.0,40.5352,40.8629,40.5352,40.8532,31910.0
2017-05-26 10:00:00,42.4,42.48,42.19,42.24,35497.5,40.8629,40.94,40.6605,40.7087,35497.5
2017-05-26 10:30:00,42.24,42.3,42.24,42.28,7750.0,40.7087,40.7665,40.7087,40.7472,7750.0
2017-05-26 11:00:00,42.29,42.38,42.27,42.35,26750.0,40.7569,40.8436,40.7376,40.8147,26750.0
2017-05-26 11:30:00,42.35,42.38,42.31,42.34,19460.0,40.8147,40.8436,40.7761,40.805,19460.0
2017-05-26 12:00:00,42.35,42.46,42.35,42.44,6932.5,40.8147,40.9207,40.8147,40.9014,6932.5
2017-05-26 12:30:00,42.44,42.49,42.44,42.49,10875.0,40.9014,40.9496,40.9014,40.9496,10875.0
2017-05-26 13:00:00,42.49,42.52,42.48,42.5,7542.5,40.9496,40.9785,40.94,40.9592,7542.5
2017-05-26 13:30:00,42.49,42.49,42.4,42.42,14500.0,40.9496,40.9496,40.8629,40.8821,14500.0
2017-05-26 14:00:00,42.42,42.42,42.34,42.38,25262.5,40.8821,40.8821,40.805,40.8436,25262.5
2017-05-26 14:30:00,42.41,42.49,42.41,42.45,18500.0,40.8725,40.9496,40.8725,40.9111,18500.0
2017-05-26 15:00:00,42.46,42.5,42.38,42.4,32302.5,40.9207,40.9592,40.8436,40.8629,32302.5
2017-05-26 15:30:00,42.4,42.53,42.38,42.53,75400.0,40.8629,40.9882,40.8436,40.9882,75400.0
2017-05-30 09:30:00,42.94,43.11,42.65,43.07,116120.0,41.3833,41.5471,41.1038,41.5086,116120.0
2017-05-30 10:00:00,43.04,43.29,43.04,43.18,68282.5,41.4797,41.7206,41.4797,41.6146,68282.5
2017-05-30 10:30:00,43.18,43.21,43.0,43.03,60155.0,41.6146,41.6435,41.4411,41.47,60155.0
2017-05-30 11:00:00,43.01,43.33,43.0,43.33,45335.0,41.4508,41.7592,41.4411,41.7592,45335.0
2017-05-30 11:30:00,43.33,43.34,43.14,43.15,27965.0,41.7592,41.7688,41.576,41.5857,27965.0
2017-05-30 12:00:00,43.2,43.23,43.15,43.17,11835.0,41.6339,41.6628,41.5857,41.605,11835.0
2017-05-30 12:30:00,43.16,43.17,43.02,43.03,50702.5,41.5953,41.605,41.4604,41.47,50702.5
2017-05-30 13:00:00,43.03,43.16,43.03,43.13,16497.5,41.47,41.5953,41.47,41.5664,16497.5
2017-05-30 13:30:00,43.12,43.29,43.08,43.21,37002.5,41.5568,41.7206,41.5182,41.6435,37002.5
2017-05-30 14:00:00,43.2,43.26,43.08,43.25,30095.0,41.6339,41.6917,41.5182,41.6821,30095.0
2017-05-30 14:30:00,43.23,43.26,43.14,43.24,23000.0,41.6628,41.6917,41.576,41.6724,23000.0
2017-05-30 15:00:00,43.26,43.3,43.05,43.15,49037.5,41.6917,41.7302,41.4893,41.5857,49037.5
2017-05-30 15:30:00,43.12,43.22,43.03,43.11,153507.5,41.5568,41.6531,41.47,41.5471,153507.5
2017-05-31 09:30:00,43.0,43.2,42.76,42.97,159677.5,41.4411,41.6339,41.2098,41.4122,159677.5
2017-05-31 10:00:00,42.98,43.15,42.62,42.63,99685.0,41.4218,41.5857,41.0749,41.0845,99685.0
2017-05-31 10:30:00,42.63,42.64,42.48,42.6,46297.5,41.0845,41.0942,40.94,41.0556,46297.5
2017-05-31 11:00:00,42.58,42.62,42.23,42.3,55322.5,41.0363,41.0749,40.699,40.7665,55322.5
2017-05-31 11:30:00,42.29,42.65,42.25,42.65,28620.0,40.7569,41.1038,40.7183,41.1038,28620.0
2017-05-31 12:00:00,42.65,42.65,42.56,42.62,18050.0,41.1038,41.1038,41.0171,41.0749,18050.0
2017-05-31 12:30:00,42.64,42.65,42.62,42.64,12725.0,41.0942,41.1038,41.0749,41.0942,12725.0
2017-05-31 13:00:00,42.65,42.66,42.58,42.62,17750.0,41.1038,41.1134,41.0363,41.0749,17750.0
2017-05-31 13:30:00,42.64,42.75,42.61,42.72,17412.5,41.0942,41.2002,41.0653,41.1713,17412.5
2017-05-31 14:00:00,42.71,42.73,42.49,42.55,41780.0,41.1616,41.1809,40.9496,41.0074,41780.0
2017-05-31 14:30:00,42.52,42.79,42.43,42.76,45840.0,40.9785,41.2387,40.8918,41.2098,45840.0
2017-05-31 15:00:00,42.75,42.91,42.75,42.88,36735.0,41.2002,41.3544,41.2002,41.3255,36735.0
2017-05-31 15:30:00,42.9,42.9,42.5,42.71,120652.5,41.3447,41.3447,40.9592,41.1616,120652.5
2017-06-01 09:30:00,42.81,43.18,42.78,43.18,78992.5,41.258,41.6146,41.2291,41.6146,78992.5
2017-06-01 10:00:00,43.18,43.36,43.1,43.25,56202.5,41.6146,41.7881,41.5375,41.6821,56202.5
2017-06-01 10:30:00,43.26,43.39,43.1,43.32,59000.0,41.6917,41.817,41.5375,41.7495,59000.0
2017-06-01 11:00:00,43.32,43.34,43.24,43.25,20847.5,41.7495,41.7688,41.6724,41.6821,20847.5
2017-06-01 11:30:00,43.25,43.3,43.14,43.16,16082.5,41.6821,41.7302,41.576,41.5953,16082.5
2017-06-01 12:00:00,43.15,43.22,43.15,43.19,11625.0,41.5857,41.6531,41.5857,41.6242,11625.0
2017-06-01 12:30:00,43.18,43.2,43.12,43.14,17522.5,41.6146,41.6339,41.5568,41.576,17522.5
2017-06-01 13:00:00,43.17,43.21,43.06,43.07,42152.5,41.605,41.6435,41.4989,41.5086,42152.5
2017-06-01 13:30:00,43.08,43.22,43.08,43.17,17000.0,41.5182,41.6531,41.5182,41.605,17000.0
2017-06-01 14:00:00,43.18,43.28,43.18,43.21,17960.0,41.6146,41.711,41.6146,41.6435,17960.0
2017-06-01 14:30:00,43.24,43.25,43.19,43.25,20425.0,41.6724,41.6821,41.6242,41.6821,20425.0
2017-06-01 15:00:00,43.25,43.34,43.25,43.33,22580.0,41.6821,41.7688,41.6821,41.7592,22580.0
2017-06-01 15:30:00,43.34,43.36,43.27,43.36,118745.0,41.7688,41.7881,41.7013,41.7881,118745.0
2017-06-02 09:30:00,43.03,43.34,42.9,43.28,130617.5,41.47,41.7688,41.3447,41.711,130617.5
2017-06-02 10:00:00,43.29,43.31,43.11,43.25,34125.0,41.7206,41.7399,41.5471,41.6821,34125.0
2017-06-02 10:30:00,43.22,43.41,43.2,43.38,56287.5,41.6531,41.8363,41.6339,41.8073,56287.5
2017-06-02 11:00:00,43.4,43.5,43.37,43.38,20547.5,41.8266,41.923,41.7977,41.8073,20547.5
2017-06-02 11:30:00,43.35,43.52,43.35,43.49,16125.0,41.7784,41.9423,41.7784,41.9134,16125.0
2017-06-02 12:00:00,43.49,43.49,43.4,43.41,9427.5,41.9134,41.9134,41.8266,41.8363,9427.5
2017-06-02 12:30:00,43.42,43.45,43.4,43.45,7622.5,41.8459,41.8748,41.8266,41.8748,7622.5
2017-06-02 13:00:00,43.43,43.58,43.43,43.58,15015.0,41.8555,42.0001,41.8555,42.0001,15015.0
2017-06-02 13:30:00,43.57,43.57,43.47,43.57,13250.0,41.9905,41.9905,41.8941,41.9905,13250.0
2017-06-02 14:00:00,43.56,43.58,43.44,43.47,27665.0,41.9808,42.0001,41.8652,41.8941,27665.0
2017-06-02 14:30:00,43.49,43.54,43.47,43.52,12500.0,41.9134,41.9615,41.8941,41.9423,12500.0
2017-06-02 15:00:00,43.53,43.6,43.48,43.56,16212.5,41.9519,42.0194,41.9037,41.9808,16212.5
2017-06-02 15:30:00,43.55,43.64,43.46,43.54,59110.0,41.9712,42.0579,41.8844,41.9615,59110.0
2017-06-05 09:30:00,43.4,43.4,43.22,43.34,54520.0,41.8266,41.8266,41.6531,41.7688,54520.0
2017-06-05 10:00:00,43.34,43.54,43.32,43.36,60782.5,41.7688,41.9615,41.7495,41.7881,60782.5
2017-06-05 10:30:00,43.32,43.42,43.31,43.38,40692.5,41.7495,41.8459,41.7399,41.8073,40692.5
2017-06-05 11:00:00,43.35,43.43,43.31,43.34,21522.5,41.7784,41.8555,41.7399,41.7688,21522.5
2017-06-05 11:30:00,43.34,43.54,43.34,43.5,23797.5,41.7688,41.9615,41.7688,41.923,23797.5
2017-06-05 12:00:00,43.55,43.59,43.52,43.52,15500.0,41.9712,42.0097,41.9423,41.9423,15500.0
2017-06-05 12:30:00,43.54,43.56,43.48,43.56,5537.5,41.9615,41.9808,41.9037,41.9808,5537.5
2017-06-05 13:00:00,43.56,43.59,43.52,43.56,8150.0,41.9808,42.0097,41.9423,41.9808,8150.0
2017-06-05 13:30:00,43.58,43.58,43.5,43.52,7022.5,42.0001,42.0001,41.923,41.9423,7022.5
2017-06-05 14:00:00,43.52,43.62,43.49,43.5,38130.0,41.9423,42.0386,41.9134,41.923,38130.0
2017-06-05 14:30:00,43.49,43.59,43.47,43.52,17945.0,41.9134,42.0097,41.8941,41.9423,17945.0
2017-06-05 15:00:00,43.49,43.58,43.48,43.52,23082.5,41.9134,42.0001,41.9037,41.9423,23082.5
2017-06-05 15:30:00,43.54,43.62,43.49,43.52,51885.0,41.9615,42.0386,41.9134,41.9423,51885.0
2017-06-06 09:30:00,43.44,43.44,43.11,43.29,41885.0,41.8652,41.8652,41.5471,41.7206,41885.0
2017-06-06 10:00:00,43.28,43.37,43.18,43.37,57150.0,41.711,41.7977,41.6146,41.7977,57150.0
2017-06-06 10:30:00,43.39,43.4,43.27,43.29,23637.5,41.817,41.8266,41.7013,41.7206,23637.5
2017-06-06 11:00:00,43.29,43.38,43.29,43.36,16537.5,41.7206,41.8073,41.7206,41.7881,16537.5
2017-06-06 11:30:00,43.39,43.4,43.34,43.36,7317.5,41.817,41.8266,41.7688,41.7881,7317.5
2017-06-06 12:00:00,43.36,43.41,43.36,43.37,11000.0,41.7881,41.8363,41.7881,41.7977,11000.0
2017-06-06 12:30:00,43.38,43.43,43.38,43.41,19887.5,41.8073,41.8555,41.8073,41.8363,19887.5
2017-06-06 13:00:00,43.45,43.45,43.28,43.39,8845.0,41.8748,41.8748,41.711,41.817,8845.0
2017-06-06 13:30:00,43.38,43.5,43.37,43.5,10750.0,41.8073,41.923,41.7977,41.923,10750.0
2017-06-06 14:00:00,43.5,43.52,43.45,43.5,23220.0,41.923,41.9423,41.8748,41.923,23220.0
2017-06-06 14:30:00,43.5,43.52,43.45,43.48,8750.0,41.923,41.9423,41.8748,41.9037,8750.0
2017-06-06 15:00:00,43.47,43.48,43.41,43.42,7820.0,41.8941,41.9037,41.8363,41.8459,7820.0
2017-06-06 15:30:00,43.4,43.54,43.39,43.52,38520.0,41.8266,41.9615,41.817,41.9423,38520.0
2017-06-07 09:30:00,43.06,43.27,42.8,43.26,160032.5,41.4989,41.7013,41.2484,41.6917,160032.5
2017-06-07 10:00:00,43.26,43.28,43.14,43.2,43597.5,41.6917,41.711,41.576,41.6339,43597.5
2017-06-07 10:30:00,43.21,43.3,43.12,43.19,100765.0,41.6435,41.7302,41.5568,41.6242,100765.0
2017-06-07 11:00:00,43.18,43.34,43.17,43.28,92042.5,41.6146,41.7688,41.605,41.711,92042.5
2017-06-07 11:30:00,43.28,43.28,43.18,43.24,21540.0,41.711,41.711,41.6146,41.6724,21540.0
2017-06-07 12:00:00,43.24,43.3,43.2,43.3,21685.0,41.6724,41.7302,41.6339,41.7302,21685.0
2017-06-07 12:30:00,43.3,43.42,43.27,43.3,11992.5,41.7302,41.8459,41.7013,41.7302,11992.5
2017-06-07 13:00:00,43.34,43.44,43.34,43.44,5000.0,41.7688,41.8652,41.7688,41.8652,5000.0
2017-06-07 13:30:00,43.45,43.72,43.44,43.68,44302.5,41.8748,42.135,41.8652,42.0965,44302.5
2017-06-07 14:00:00,43.71,43.76,43.68,43.76,10250.0,42.1254,42.1736,42.0965,42.1736,10250.0
2017-06-07 14:30:00,43.77,43.86,43.67,43.68,25870.0,42.1832,42.2699,42.0868,42.0965,25870.0
2017-06-07 15:00:00,43.67,43.71,43.56,43.65,36700.0,42.0868,42.1254,41.9808,42.0676,36700.0
2017-06-07 15:30:00,43.69,43.74,43.56,43.65,52290.0,42.1061,42.1543,41.9808,42.0676,52290.0
2017-06-08 09:30:00,43.3,43.56,43.21,43.41,55490.0,41.7302,41.9808,41.6435,41.8363,55490.0
2017-06-08 10:00:00,43.4,43.48,43.34,43.42,17187.5,41.8266,41.9037,41.7688,41.8459,17187.5
2017-06-08 10:30:00,43.39,43.59,43.39,43.49,13945.0,41.817,42.0097,41.817,41.9134,13945.0
2017-06-08 11:00:00,43.51,43.61,43.49,43.61,13622.5,41.9326,42.029,41.9134,42.029,13622.5
2017-06-08 11:30:00,43.67,43.73,43.46,43.7,12125.0,42.0868,42.1447,41.8844,42.1157,12125.0
2017-06-08 12:00:00,43.69,43.73,43.49,43.52,15795.0,42.1061,42.1447,41.9134,41.9423,15795.0
2017-06-08 12:30:00,43.54,43.64,43.53,43.64,4750.0,41.9615,42.0579,41.9519,42.0579,4750.0
2017-06-08 13:00:00,43.6,43.7,43.57,43.58,20020.0,42.0194,42.1157,41.9905,42.0001,20020.0
2017-06-08 13:30:00,43.54,43.73,43.54,43.66,16930.0,41.9615,42.1447,41.9615,42.0772,16930.0
2017-06-08 14:00:00,43.68,43.72,43.54,43.59,19280.0,42.0965,42.135,41.9615,42.0097,19280.0
2017-06-08 14:30:00,43.57,43.69,43.57,43.67,17212.5,41.9905,42.1061,41.9905,42.0868,17212.5
2017-06-08 15:00:00,43.71,43.73,43.58,43.7,10550.0,42.1254,42.1447,42.0001,42.1157,10550.0
2017-06-08 15:30:00,43.67,43.76,43.62,43.68,31527.5,42.0868,42.1736,42.0386,42.0965,31527.5
2017-06-09 09:30:00,43.62,43.62,43.4,43.47,45735.0,42.0386,42.0386,41.8266,41.8941,45735.0
2017-06-09 10:00:00,43.46,43.48,43.32,43.36,23587.5,41.8844,41.9037,41.7495,41.7881,23587.5
2017-06-09 10:30:00,43.37,43.38,43.2,43.25,18200.0,41.7977,41.8073,41.6339,41.6821,18200.0
2017-06-09 11:00:00,43.22,43.29,42.9,42.9,34012.5,41.6531,41.7206,41.3447,41.3447,34012.5
2017-06-09 11:30:00,42.9,43.12,42.87,43.01,27017.5,41.3447,41.5568,41.3158,41.4508,27017.5
2017-06-09 12:00:00,43.05,43.06,42.87,42.92,18107.5,41.4893,41.4989,41.3158,41.364,18107.5
2017-06-09 12:30:00,42.94,42.94,42.86,42.89,7000.0,41.3833,41.3833,41.3062,41.3351,7000.0
2017-06-09 13:00:00,42.89,42.9,42.68,42.78,24020.0,41.3351,41.3447,41.1327,41.2291,24020.0
2017-06-09 13:30:00,42.79,42.84,42.63,42.64,19190.0,41.2387,41.2869,41.0845,41.0942,19190.0
2017-06-09 14:00:00,42.64,42.64,42.52,42.52,36660.0,41.0942,41.0942,40.9785,40.9785,36660.0
2017-06-09 14:30:00,42.53,42.64,42.4,42.49,39932.5,40.9882,41.0942,40.8629,40.9496,39932.5
2017-06-09 15:00:00,42.46,42.8,42.46,42.8,24427.5,40.9207,41.2484,40.9207,41.2484,24427.5
2017-06-09 15:30:00,42.8,42.8,42.55,42.61,55900.0,41.2484,41.2484,41.0074,41.0653,55900.0
2017-06-12 09:30:00,43.1,43.1,42.44,42.44,59540.0,41.5375,41.5375,40.9014,40.9014,59540.0
2017-06-12 10:00:00,42.43,42.46,42.29,42.34,45455.0,40.8918,40.9207,40.7569,40.805,45455.0
2017-06-12 10:30:00,42.4,42.54,42.38,42.54,26087.5,40.8629,40.9978,40.8436,40.9978,26087.5
2017-06-12 11:00:00,42.5,42.8,42.5,42.8,18140.0,40.9592,41.2484,40.9592,41.2484,18140.0
2017-06-12 11:30:00,42.8,42.83,42.62,42.73,13500.0,41.2484,41.2773,41.0749,41.1809,13500.0
2017-06-12 12:00:00,42.73,42.77,42.6,42.76,63842.5,41.1809,41.2195,41.0556,41.2098,63842.5
2017-06-12 12:30:00,42.74,42.81,42.72,42.74,19750.0,41.1905,41.258,41.1713,41.1905,19750.0
2017-06-12 13:00:00,42.76,42.83,42.73,42.82,12510.0,41.2098,41.2773,41.1809,41.2676,12510.0
2017-06-12 13:30:00,42.8,42.82,42.7,42.72,23970.0,41.2484,41.2676,41.152,41.1713,23970.0
2017-06-12 14:00:00,42.7,42.77,42.64,42.68,22640.0,41.152,41.2195,41.0942,41.1327,22640.0
2017-06-12 14:30:00,42.64,42.81,42.63,42.69,31537.5,41.0942,41.258,41.0845,41.1424,31537.5
2017-06-12 15:00:00,42.72,42.92,42.7,42.92,52632.5,41.1713,41.364,41.152,41.364,52632.5
2017-06-12 15:30:00,42.92,43.03,42.88,42.94,74032.5,41.364,41.47,41.3255,41.3833,74032.5
2017-06-13 09:30:00,43.11,43.6,43.11,43.6,61952.5,41.5471,42.0194,41.5471,42.0194,61952.5
2017-06-13 10:00:00,43.6,43.61,43.34,43.4,23937.5,42.0194,42.029,41.7688,41.8266,23937.5
2017-06-13 10:30:00,43.29,43.34,43.28,43.3,8907.5,41.7206,41.7688,41.711,41.7302,8907.5
2017-06-13 11:00:00,43.3,43.34,43.19,43.2,23842.5,41.7302,41.7688,41.6242,41.6339,23842.5
2017-06-13 11:30:00,43.2,43.23,43.08,43.17,26967.5,41.6339,41.6628,41.5182,41.605,26967.5
2017-06-13 12:00:00,43.16,43.21,43.0,43.0,6227.5,41.5953,41.6435,41.4411,41.4411,6227.5
2017-06-13 12:30:00,43.04,43.15,43.04,43.15,11250.0,41.4797,41.5857,41.4797,41.5857,11250.0
2017-06-13 13:00:00,43.08,43.12,43.0,43.02,17882.5,41.5182,41.5568,41.4411,41.4604,17882.5
2017-06-13 13:30:00,43.06,43.12,43.0,43.1,10860.0,41.4989,41.5568,41.4411,41.5375,10860.0
2017-06-13 14:00:00,43.04,43.12,43.01,43.01,12412.5,41.4797,41.5568,41.4508,41.4508,12412.5
2017-06-13 14:30:00,43.05,43.08,42.99,43.0,17597.5,41.4893,41.5182,41.4315,41.4411,17597.5
2017-06-13 15:00:00,43.02,43.2,43.02,43.14,21250.0,41.4604,41.6339,41.4604,41.576,21250.0
2017-06-13 15:30:00,43.17,43.3,43.1,43.17,77160.0,41.605,41.7302,41.5375,41.605,77160.0
2017-06-14 09:30:00,43.59,43.78,43.44,43.61,43772.5,42.0097,42.1928,41.8652,42.029,43772.5
2017-06-14 10:00:00,43.6,43.69,43.53,43.54,21552.5,42.0194,42.1061,41.9519,41.9615,21552.5
2017-06-14 10:30:00,43.58,43.71,43.54,43.66,14500.0,42.0001,42.1254,41.9615,42.0772,14500.0
2017-06-14 11:00:00,43.64,43.75,43.56,43.74,20252.5,42.0579,42.1639,41.9808,42.1543,20252.5
2017-06-14 11:30:00,43.7,43.86,43.64,43.84,19807.5,42.1157,42.2699,42.0579,42.2507,19807.5
2017-06-14 12:00:00,43.8,43.81,43.72,43.81,4595.0,42.2121,42.2218,42.135,42.2218,4595.0
2017-06-14 12:30:00,43.8,43.8,43.77,43.8,1250.0,42.2121,42.2121,42.1832,42.2121,1250.0
2017-06-14 13:00:00,43.76,43.82,43.59,43.68,7045.0,42.1736,42.2314,42.0097,42.0965,7045.0
2017-06-14 13:30:00,43.64,43.83,43.6,43.83,9687.5,42.0579,42.241,42.0194,42.241,9687.5
2017-06-14 14:00:00,43.79,43.79,43.62,43.64,12250.0,42.2025,42.2025,42.0386,42.0579,12250.0
2017-06-14 14:30:00,43.66,43.86,43.62,43.69,50945.0,42.0772,42.2699,42.0386,42.1061,50945.0
2017-06-14 15:00:00,43.68,43.68,43.41,43.47,13032.5,42.0965,42.0965,41.8363,41.8941,13032.5
2017-06-14 15:30:00,43.56,43.68,43.56,43.6,73085.0,41.9808,42.0965,41.9808,42.0194,73085.0
2017-06-15 09:30:00,42.9,43.12,42.78,42.86,71667.5,41.3447,41.5568,41.2291,41.3062,71667.5
2017-06-15 10:00:00,42.88,43.08,42.88,43.03,41642.5,41.3255,41.5182,41.3255,41.47,41642.5
2017-06-15 10:30:00,43.03,43.12,42.93,43.12,22570.0,41.47,41.5568,41.3737,41.5568,22570.0
2017-06-15 11:00:00,43.08,43.27,43.06,43.23,25675.0,41.5182,41.7013,41.4989,41.6628,25675.0
2017-06-15 11:30:00,43.26,43.46,43.25,43.35,15115.0,41.6917,41.8844,41.6821,41.7784,15115.0
2017-06-15 12:00:00,43.29,43.29,43.14,43.2,4250.0,41.7206,41.7206,41.576,41.6339,4250.0
2017-06-15 12:30:00,43.18,43.31,43.18,43.27,8122.5,41.6146,41.7399,41.6146,41.7013,8122.5
2017-06-15 13:00:00,43.28,43.29,43.26,43.26,2000.0,41.711,41.7206,41.6917,41.6917,2000.0
2017-06-15 13:30:00,43.24,43.26,43.21,43.21,15000.0,41.6724,41.6917,41.6435,41.6435,15000.0
2017-06-15 14:00:00,43.22,43.36,43.19,43.36,14075.0,41.6531,41.7881,41.6242,41.7881,14075.0
2017-06-15 14:30:00,43.35,43.44,43.34,43.44,26685.0,41.7784,41.8652,41.7688,41.8652,26685.0
2017-06-15 15:00:00,43.42,43.56,43.39,43.54,25712.5,41.8459,41.9808,41.817,41.9615,25712.5
2017-06-15 15:30:00,43.54,43.56,43.4,43.5,50562.5,41.9615,41.9808,41.8266,41.923,50562.5
2017-06-16 09:30:00,43.36,43.51,43.25,43.47,33935.0,41.7881,41.9326,41.6821,41.8941,33935.0
2017-06-16 10:00:00,43.45,43.6,43.44,43.44,9412.5,41.8748,42.0194,41.8652,41.8652,9412.5
2017-06-16 10:30:00,43.44,43.58,43.43,43.5,32310.0,41.8652,42.0001,41.8555,41.923,32310.0
2017-06-16 11:00:00,43.5,43.51,43.31,43.5,75750.0,41.923,41.9326,41.7399,41.923,75750.0
2017-06-16 11:30:00,43.5,43.68,43.41,43.42,20235.0,41.923,42.0965,41.8363,41.8459,20235.0
2017-06-16 12:00:00,43.43,43.48,43.38,43.42,9335.0,41.8555,41.9037,41.8073,41.8459,9335.0
2017-06-16 12:30:00,43.42,43.5,43.42,43.43,11685.0,41.8459,41.923,41.8459,41.8555,11685.0
2017-06-16 13:00:00,43.38,43.44,43.38,43.42,4750.0,41.8073,41.8652,41.8073,41.8459,4750.0
2017-06-16 13:30:00,43.4,43.4,43.28,43.34,22122.5,41.8266,41.8266,41.711,41.7688,22122.5
2017-06-16 14:00:00,43.32,43.34,43.2,43.34,18652.5,41.7495,41.7688,41.6339,41.7688,18652.5
2017-06-16 14:30:00,43.34,43.34,43.22,43.33,41990.0,41.7688,41.7688,41.6531,41.7592,41990.0
2017-06-16 15:00:00,43.33,43.33,43.21,43.24,12250.0,41.7592,41.7592,41.6435,41.6724,12250.0
2017-06-16 15:30:00,43.26,43.42,43.24,43.34,89015.0,41.6917,41.8459,41.6724,41.7688,89015.0
2017-06-19 09:30:00,43.96,43.98,43.83,43.89,1004790.0,42.3663,42.3856,42.241,42.2989,1004790.0
2017-06-19 10:00:00,43.99,44.2,43.94,44.12,23192.5,42.3952,42.5976,42.347,42.5205,23192.5
2017-06-19 10:30:00,44.13,44.2,44.13,44.2,3500.0,42.5302,42.5976,42.5302,42.5976,3500.0
2017-06-19 11:00:00,44.23,44.24,44.08,44.11,17207.5,42.6265,42.6362,42.482,42.5109,17207.5
2017-06-19 11:30:00,44.08,44.09,44.0,44.0,11865.0,42.482,42.4916,42.4049,42.4049,11865.0
2017-06-19 12:00:00,44.02,44.2,44.02,44.16,15250.0,42.4241,42.5976,42.4241,42.5591,15250.0
2017-06-19 12:30:00,44.15,44.15,44.04,44.1,6442.5,42.5494,42.5494,42.4434,42.5012,6442.5
2017-06-19 13:00:00,44.13,44.19,44.1,44.19,15477.5,42.5302,42.588,42.5012,42.588,15477.5
2017-06-19 13:30:00,44.18,44.26,44.17,44.23,10015.0,42.5783,42.6554,42.5687,42.6265,10015.0
2017-06-19 14:00:00,44.22,44.23,44.17,44.23,11117.5,42.6169,42.6265,42.5687,42.6265,11117.5
2017-06-19 14:30:00,44.2,44.23,44.16,44.23,20995.0,42.5976,42.6265,42.5591,42.6265,20995.0
2017-06-19 15:00:00,44.18,44.24,44.16,44.22,13397.5,42.5783,42.6362,42.5591,42.6169,13397.5
2017-06-19 15:30:00,44.22,44.33,44.2,44.25,48247.5,42.6169,42.7229,42.5976,42.6458,48247.5
2017-06-20 09:30:00,44.19,44.19,43.84,43.92,94500.0,42.588,42.588,42.2507,42.3278,94500.0
2017-06-20 10:00:00,43.94,44.1,43.9,44.06,53772.5,42.347,42.5012,42.3085,42.4627,53772.5
2017-06-20 10:30:00,44.05,44.06,43.95,43.98,40142.5,42.4531,42.4627,42.3567,42.3856,40142.5
2017-06-20 11:00:00,43.98,44.01,43.84,43.93,60015.0,42.3856,42.4145,42.2507,42.3374,60015.0
2017-06-20 11:30:00,43.88,43.88,43.62,43.62,14500.0,42.2892,42.2892,42.0386,42.0386,14500.0
2017-06-20 12:00:00,43.63,43.63,43.44,43.46,19170.0,42.0483,42.0483,41.8652,41.8844,19170.0
2017-06-20 12:30:00,43.48,43.5,43.41,43.48,13565.0,41.9037,41.923,41.8363,41.9037,13565.0
2017-06-20 13:00:00,43.47,43.5,43.45,43.46,9475.0,41.8941,41.923,41.8748,41.8844,9475.0
2017-06-20 13:30:00,43.48,43.48,43.45,43.45,3500.0,41.9037,41.9037,41.8748,41.8748,3500.0
2017-06-20 14:00:00,43.48,43.48,43.27,43.31,27015.0,41.9037,41.9037,41.7013,41.7399,27015.0
2017-06-20 14:30:00,43.3,43.42,43.3,43.42,18070.0,41.7302,41.8459,41.7302,41.8459,18070.0
2017-06-20 15:00:00,43.41,43.47,43.36,43.39,28775.0,41.8363,41.8941,41.7881,41.817,28775.0
2017-06-20 15:30:00,43.4,43.46,43.34,43.38,47632.5,41.8266,41.8844,41.7688,41.8073,47632.5
2017-06-21 09:30:00,44.15,44.15,43.77,43.9,120247.5,42.5494,42.5494,42.1832,42.3085,120247.5
2017-06-21 10:00:00,43.9,43.95,43.79,43.85,26297.5,42.3085,42.3567,42.2025,42.2603,26297.5
2017-06-21 10:30:00,43.82,43.9,43.81,43.87,21997.5,42.2314,42.3085,42.2218,42.2796,21997.5
2017-06-21 11:00:00,43.85,43.89,43.7,43.72,56557.5,42.2603,42.2989,42.1157,42.135,56557.5
2017-06-21 11:30:00,43.69,43.73,43.56,43.56,11480.0,42.1061,42.1447,41.9808,41.9808,11480.0
2017-06-21 12:00:00,43.62,43.63,43.49,43.51,11925.0,42.0386,42.0483,41.9134,41.9326,11925.0
2017-06-21 12:30:00,43.54,43.59,43.5,43.56,7875.0,41.9615,42.0097,41.923,41.9808,7875.0
2017-06-21 13:00:00,43.56,43.59,43.55,43.59,5750.0,41.9808,42.0097,41.9712,42.0097,5750.0
2017-06-21 13:30:00,43.59,43.59,43.5,43.52,12945.0,42.0097,42.0097,41.923,41.9423,12945.0
2017-06-21 14:00:00,43.51,43.55,43.49,43.5,7845.0,41.9326,41.9712,41.9134,41.923,7845.0
2017-06-21 14:30:00,43.48,43.66,43.48,43.66,20580.0,41.9037,42.0772,41.9037,42.0772,20580.0
2017-06-21 15:00:00,43.68,43.68,43.58,43.62,17900.0,42.0965,42.0965,42.0001,42.0386,17900.0
2017-06-21 15:30:00,43.59,43.64,43.53,43.58,55505.0,42.0097,42.0579,41.9519,42.0001,55505.0
2017-06-22 09:30:00,44.03,44.07,43.6,43.72,253617.5,42.4338,42.4723,42.0194,42.135,253617.5
2017-06-22 10:00:00,43.71,43.9,43.7,43.73,84010.0,42.1254,42.3085,42.1157,42.1447,84010.0
2017-06-22 10:30:00,43.72,43.99,43.72,43.94,66612.5,42.135,42.3952,42.135,42.347,66612.5
2017-06-22 11:00:00,43.95,44.06,43.89,43.91,29375.0,42.3567,42.4627,42.2989,42.3181,29375.0
2017-06-22 11:30:00,43.92,43.92,43.66,43.66,15172.5,42.3278,42.3278,42.0772,42.0772,15172.5
2017-06-22 12:00:00,43.7,43.7,43.63,43.64,5657.5,42.1157,42.1157,42.0483,42.0579,5657.5
2017-06-22 12:30:00,43.64,43.68,43.57,43.6,12000.0,42.0579,42.0965,41.9905,42.0194,12000.0
2017-06-22 13:00:00,43.6,43.64,43.6,43.63,11000.0,42.0194,42.0579,42.0194,42.0483,11000.0
2017-06-22 13:30:00,43.63,43.66,43.6,43.62,11845.0,42.0483,42.0772,42.0194,42.0386,11845.0
2017-06-22 14:00:00,43.64,43.76,43.6,43.62,27867.5,42.0579,42.1736,42.0194,42.0386,27867.5
2017-06-22 14:30:00,43.62,43.63,43.58,43.59,21317.5,42.0386,42.0483,42.0001,42.0097,21317.5
2017-06-22 15:00:00,43.58,43.68,43.54,43.66,20595.0,42.0001,42.0965,41.9615,42.0772,20595.0
2017-06-22 15:30:00,43.68,43.77,43.65,43.7,35470.0,42.0965,42.1832,42.0676,42.1157,35470.0
2017-06-23 09:30:00,43.72,43.72,43.27,43.28,36292.5,42.135,42.135,41.7013,41.711,36292.5
2017-06-23 10:00:00,43.32,43.53,43.3,43.49,32385.0,41.7495,41.9519,41.7302,41.9134,32385.0
2017-06-23 10:30:00,43.5,43.55,43.43,43.49,14737.5,41.923,41.9712,41.8555,41.9134,14737.5
2017-06-23 11:00:00,43.49,43.57,43.44,43.51,14405.0,41.9134,41.9905,41.8652,41.9326,14405.0
2017-06-23 11:30:00,43.51,43.56,43.46,43.46,9917.5,41.9326,41.9808,41.8844,41.8844,9917.5
2017-06-23 12:00:00,43.47,43.76,43.47,43.71,11860.0,41.8941,42.1736,41.8941,42.1254,11860.0
2017-06-23 12:30:00,43.72,43.76,43.66,43.7,9750.0,42.135,42.1736,42.0772,42.1157,9750.0
2017-06-23 13:00:00,43.78,43.81,43.69,43.72,11277.5,42.1928,42.2218,42.1061,42.135,11277.5
2017-06-23 13:30:00,43.66,43.67,43.55,43.55,26770.0,42.0772,42.0868,41.9712,41.9712,26770.0
2017-06-23 14:00:00,43.55,43.58,43.54,43.57,5000.0,41.9712,42.0001,41.9615,41.9905,5000.0
2017-06-23 14:30:00,43.58,43.58,43.48,43.53,15465.0,42.0001,42.0001,41.9037,41.9519,15465.0
2017-06-23 15:00:00,43.52,43.55,43.46,43.49,10007.5,41.9423,41.9712,41.8844,41.9134,10007.5
2017-06-23 15:30:00,43.49,43.73,43.43,43.61,56577.5,41.9134,42.1447,41.8555,42.029,56577.5
2017-06-26 09:30:00,43.92,44.2,43.9,44.19,20990.0,42.3278,42.5976,42.3085,42.588,20990.0
2017-06-26 10:00:00,44.19,44.19,44.0,44.15,36252.5,42.588,42.588,42.4049,42.5494,36252.5
2017-06-26 10:30:00,44.15,44.15,43.86,43.94,58035.0,42.5494,42.5494,42.2699,42.347,58035.0
2017-06-26 11:00:00,43.91,43.92,43.64,43.71,42302.5,42.3181,42.3278,42.0579,42.1254,42302.5
2017-06-26 11:30:00,43.74,43.74,43.37,43.39,140610.0,42.1543,42.1543,41.7977,41.817,140610.0
2017-06-26 12:00:00,43.43,43.46,43.3,43.3,11465.0,41.8555,41.8844,41.7302,41.7302,11465.0
2017-06-26 12:30:00,43.31,43.32,43.24,43.32,22000.0,41.7399,41.7495,41.6724,41.7495,22000.0
2017-06-26 13:00:00,43.3,43.42,43.28,43.37,11250.0,41.7302,41.8459,41.711,41.7977,11250.0
2017-06-26 13:30:00,43.35,43.38,43.28,43.31,14000.0,41.7784,41.8073,41.711,41.7399,14000.0
2017-06-26 14:00:00,43.3,43.38,43.28,43.28,20450.0,41.7302,41.8073,41.711,41.711,20450.0
2017-06-26 14:30:00,43.28,43.44,43.24,43.44,43397.5,41.711,41.8652,41.6724,41.8652,43397.5
2017-06-26 15:00:00,43.42,43.47,43.37,43.42,31725.0,41.8459,41.8941,41.7977,41.8459,31725.0
2017-06-26 15:30:00,43.43,43.49,43.4,43.45,179097.5,41.8555,41.9134,41.8266,41.8748,179097.5
2017-06-27 09:30:00,43.37,43.4,43.02,43.1,97907.5,41.7977,41.8266,41.4604,41.5375,97907.5
2017-06-27 10:00:00,43.02,43.26,43.02,43.17,52522.5,41.4604,41.6917,41.4604,41.605,52522.5
2017-06-27 10:30:00,43.16,43.3,43.13,43.19,64425.0,41.5953,41.7302,41.5664,41.6242,64425.0
2017-06-27 11:00:00,43.18,43.32,43.04,43.3,59702.5,41.6146,41.7495,41.4797,41.7302,59702.5
2017-06-27 11:30:00,43.28,43.3,43.13,43.19,10500.0,41.711,41.7302,41.5664,41.6242,10500.0
2017-06-27 12:00:00,43.22,43.25,43.08,43.11,40612.5,41.6531,41.6821,41.5182,41.5471,40612.5
2017-06-27 12:30:00,43.13,43.14,43.06,43.06,10942.5,41.5664,41.576,41.4989,41.4989,10942.5
2017-06-27 13:00:00,43.04,43.05,43.0,43.01,19250.0,41.4797,41.4893,41.4411,41.4508,19250.0
2017-06-27 13:30:00,43.0,43.0,42.9,42.94,17722.5,41.4411,41.4411,41.3447,41.3833,17722.5
2017-06-27 14:00:00,42.92,43.06,42.92,43.05,17347.5,41.364,41.4989,41.364,41.4893,17347.5
2017-06-27 14:30:00,43.04,43.2,43.04,43.17,46282.5,41.4797,41.6339,41.4797,41.605,46282.5
2017-06-27 15:00:00,43.15,43.15,43.0,43.08,10250.0,41.5857,41.5857,41.4411,41.5182,10250.0
2017-06-27 15:30:00,43.08,43.2,43.06,43.14,41575.0,41.5182,41.6339,41.4989,41.576,41575.0
2017-06-28 09:30:00,43.12,43.12,42.77,42.91,66902.5,41.5568,41.5568,41.2195,41.3544,66902.5
2017-06-28 10:00:00,42.92,43.08,42.82,42.95,44295.0,41.364,41.5182,41.2676,41.3929,44295.0
2017-06-28 10:30:00,42.97,43.19,42.97,43.16,16250.0,41.4122,41.6242,41.4122,41.5953,16250.0
2017-06-28 11:00:00,43.18,43.22,42.88,43.08,37932.5,41.6146,41.6531,41.3255,41.5182,37932.5
2017-06-28 11:30:00,43.06,43.12,42.93,42.93,12377.5,41.4989,41.5568,41.3737,41.3737,12377.5
2017-06-28 12:00:00,42.94,42.96,42.88,42.88,10355.0,41.3833,41.4026,41.3255,41.3255,10355.0
2017-06-28 12:30:00,42.88,42.94,42.87,42.88,7000.0,41.3255,41.3833,41.3158,41.3255,7000.0
2017-06-28 13:00:00,42.91,42.92,42.87,42.87,14750.0,41.3544,41.364,41.3158,41.3158,14750.0
2017-06-28 13:30:00,42.9,42.96,42.84,42.87,22552.5,41.3447,41.4026,41.2869,41.3158,22552.5
2017-06-28 14:00:00,42.84,42.92,42.83,42.9,19720.0,41.2869,41.364,41.2773,41.3447,19720.0
2017-06-28 14:30:00,42.89,42.9,42.85,42.9,15000.0,41.3351,41.3447,41.2966,41.3447,15000.0
2017-06-28 15:00:00,42.89,42.97,42.86,42.92,25000.0,41.3351,41.4122,41.3062,41.364,25000.0
2017-06-28 15:30:00,42.9,42.95,42.82,42.82,61122.5,41.3447,41.3929,41.2676,41.2676,61122.5
2017-06-29 09:30:00,42.96,42.96,42.6,42.68,44725.0,41.4026,41.4026,41.0556,41.1327,44725.0
2017-06-29 10:00:00,42.68,42.7,42.58,42.65,13855.0,41.1327,41.152,41.0363,41.1038,13855.0
2017-06-29 10:30:00,42.65,42.9,42.63,42.85,14930.0,41.1038,41.3447,41.0845,41.2966,14930.0
2017-06-29 11:00:00,42.86,42.96,42.77,42.9,65977.5,41.3062,41.4026,41.2195,41.3447,65977.5
2017-06-29 11:30:00,42.96,42.96,42.73,42.73,5450.0,41.4026,41.4026,41.1809,41.1809,5450.0
2017-06-29 12:00:00,42.78,42.84,42.74,42.78,8247.5,41.2291,41.2869,41.1905,41.2291,8247.5
2017-06-29 12:30:00,42.78,42.81,42.58,42.62,31035.0,41.2291,41.258,41.0363,41.0749,31035.0
2017-06-29 13:00:00,42.62,42.64,42.37,42.41,39440.0,41.0749,41.0942,40.834,40.8725,39440.0
2017-06-29 13:30:00,42.43,42.53,42.42,42.46,12250.0,40.8918,40.9882,40.8821,40.9207,12250.0
2017-06-29 14:00:00,42.47,42.52,42.41,42.48,13290.0,40.9303,40.9785,40.8725,40.94,13290.0
2017-06-29 14:30:00,42.47,42.57,42.44,42.51,10697.5,40.9303,41.0267,40.9014,40.9689,10697.5
2017-06-29 15:00:00,42.54,42.76,42.54,42.64,8500.0,40.9978,41.2098,40.9978,41.0942,8500.0
2017-06-29 15:30:00,42.61,42.78,42.61,42.69,28312.5,41.0653,41.2291,41.0653,41.1424,28312.5
2017-06-30 09:30:00,43.2,43.21,42.79,42.88,76522.5,41.6339,41.6435,41.2387,41.3255,76522.5
2017-06-30 10:00:00,42.88,43.04,42.76,42.97,59085.0,41.3255,41.4797,41.2098,41.4122,59085.0
2017-06-30 10:30:00,43.0,43.13,42.93,43.02,17072.5,41.4411,41.5664,41.3737,41.4604,17072.5
2017-06-30 11:00:00,43.03,43.11,42.94,43.07,36645.0,41.47,41.5471,41.3833,41.5086,36645.0
2017-06-30 11:30:00,43.03,43.28,42.93,43.24,54065.0,41.47,41.711,41.3737,41.6724,54065.0
2017-06-30 12:00:00,43.18,43.2,43.01,43.1,7257.5,41.6146,41.6339,41.4508,41.5375,7257.5
2017-06-30 12:30:00,43.18,43.18,42.99,43.07,12267.5,41.6146,41.6146,41.4315,41.5086,12267.5
2017-06-30 13:00:00,43.06,43.18,42.92,43.12,8970.0,41.4989,41.6146,41.364,41.5568,8970.0
2017-06-30 13:30:00,43.04,43.17,42.98,43.15,8785.0,41.4797,41.605,41.4218,41.5857,8785.0
2017-06-30 14:00:00,43.14,43.14,43.04,43.09,16200.0,41.576,41.576,41.4797,41.5279,16200.0
2017-06-30 14:30:00,43.11,43.16,43.09,43.13,11247.5,41.5471,41.5953,41.5279,41.5664,11247.5
2017-06-30 15:00:00,43.14,43.14,43.04,43.08,25457.5,41.576,41.576,41.4797,41.5182,25457.5
2017-06-30 15:30:00,43.08,43.23,43.02,43.02,49372.5,41.5182,41.6628,41.4604,41.4604,49372.5
2017-07-03 09:30:00,43.26,43.36,42.93,43.29,34732.5,41.6917,41.7881,41.3737,41.7206,34732.5
2017-07-03 10:00:00,43.52,43.53,43.28,43.29,54562.5,41.9423,41.9519,41.711,41.7206,54562.5
2017-07-03 10:30:00,43.28,43.31,43.2,43.28,54820.0,41.711,41.7399,41.6339,41.711,54820.0
2017-07-03 11:00:00,43.28,43.57,43.25,43.48,216595.0,41.711,41.9905,41.6821,41.9037,216595.0
2017-07-03 11:30:00,43.46,43.77,43.46,43.67,29597.5,41.8844,42.1832,41.8844,42.0868,29597.5
2017-07-03 12:00:00,43.7,43.7,43.51,43.62,36717.5,42.1157,42.1157,41.9326,42.0386,36717.5
2017-07-03 12:30:00,43.65,43.85,43.58,43.72,83925.0,42.0676,42.2603,42.0001,42.135,83925.0
2017-07-05 09:30:00,43.43,43.43,43.1,43.28,169017.5,41.8555,41.8555,41.5375,41.711,169017.5
2017-07-05 10:00:00,43.28,43.37,43.21,43.33,25315.0,41.711,41.7977,41.6435,41.7592,25315.0
2017-07-05 10:30:00,43.32,43.33,43.15,43.18,23600.0,41.7495,41.7592,41.5857,41.6146,23600.0
2017-07-05 11:00:00,43.2,43.45,43.14,43.43,98282.5,41.6339,41.8748,41.576,41.8555,98282.5
2017-07-05 11:30:00,43.39,43.46,43.26,43.32,40717.5,41.817,41.8844,41.6917,41.7495,40717.5
2017-07-05 12:00:00,43.26,43.26,43.08,43.13,17110.0,41.6917,41.6917,41.5182,41.5664,17110.0
2017-07-05 12:30:00,43.18,43.24,43.11,43.15,12750.0,41.6146,41.6724,41.5471,41.5857,12750.0
2017-07-05 13:00:00,43.18,43.61,43.18,43.55,13112.5,41.6146,42.029,41.6146,41.9712,13112.5
2017-07-05 13:30:00,43.57,43.61,43.51,43.61,5500.0,41.9905,42.029,41.9326,42.029,5500.0
2017-07-05 14:00:00,43.59,43.66,43.55,43.57,23360.0,42.0097,42.0772,41.9712,41.9905,23360.0
2017-07-05 14:30:00,43.56,43.62,43.42,43.42,13217.5,41.9808,42.0386,41.8459,41.8459,13217.5
2017-07-05 15:00:00,43.46,43.52,43.41,43.46,7752.5,41.8844,41.9423,41.8363,41.8844,7752.5
2017-07-05 15:30:00,43.49,43.53,43.4,43.4,41465.0,41.9134,41.9519,41.8266,41.8266,41465.0
2017-07-06 09:30:00,43.25,43.38,43.12,43.23,33515.0,41.6821,41.8073,41.5568,41.6628,33515.0
2017-07-06 10:00:00,43.29,43.33,43.1,43.19,18747.5,41.7206,41.7592,41.5375,41.6242,18747.5
2017-07-06 10:30:00,43.15,43.23,43.15,43.2,21540.0,41.5857,41.6628,41.5857,41.6339,21540.0
2017-07-06 11:00:00,43.19,43.33,43.12,43.32,51557.5,41.6242,41.7592,41.5568,41.7495,51557.5
2017-07-06 11:30:00,43.3,43.46,43.27,43.27,29257.5,41.7302,41.8844,41.7013,41.7013,29257.5
2017-07-06 12:00:00,43.28,43.34,43.26,43.28,21275.0,41.711,41.7688,41.6917,41.711,21275.0
2017-07-06 12:30:00,43.24,43.29,43.16,43.27,16862.5,41.6724,41.7206,41.5953,41.7013,16862.5
2017-07-06 13:00:00,43.27,43.37,43.23,43.34,16750.0,41.7013,41.7977,41.6628,41.7688,16750.0
2017-07-06 13:30:00,43.36,43.45,43.33,43.44,10300.0,41.7881,41.8748,41.7592,41.8652,10300.0
2017-07-06 14:00:00,43.42,43.47,43.28,43.33,21700.0,41.8459,41.8941,41.711,41.7592,21700.0
2017-07-06 14:30:00,43.3,43.34,43.22,43.26,11550.0,41.7302,41.7688,41.6531,41.6917,11550.0
2017-07-06 15:00:00,43.26,43.3,43.11,43.11,27645.0,41.6917,41.7302,41.5471,41.5471,27645.0
2017-07-06 15:30:00,43.11,43.13,43.05,43.08,91630.0,41.5471,41.5664,41.4893,41.5182,91630.0
2017-07-07 09:30:00,43.93,44.17,43.87,43.93,97150.0,42.3374,42.5687,42.2796,42.3374,97150.0
2017-07-07 10:00:00,43.93,43.93,43.8,43.87,52032.5,42.3374,42.3374,42.2121,42.2796,52032.5
2017-07-07 10:30:00,43.86,44.06,43.86,44.02,42162.5,42.2699,42.4627,42.2699,42.4241,42162.5
2017-07-07 11:00:00,44.02,44.17,44.02,44.17,19515.0,42.4241,42.5687,42.4241,42.5687,19515.0
2017-07-07 11:30:00,44.2,44.3,44.19,44.26,18315.0,42.5976,42.694,42.588,42.6554,18315.0
2017-07-07 12:00:00,44.25,44.31,44.22,44.26,7135.0,42.6458,42.7036,42.6169,42.6554,7135.0
2017-07-07 12:30:00,44.26,44.3,44.25,44.3,8000.0,42.6554,42.694,42.6458,42.694,8000.0
2017-07-07 13:00:00,44.31,44.35,44.3,44.32,6002.5,42.7036,42.7422,42.694,42.7133,6002.5
2017-07-07 13:30:00,44.32,44.33,44.24,44.24,10687.5,42.7133,42.7229,42.6362,42.6362,10687.5
2017-07-07 14:00:00,44.24,44.33,44.24,44.28,11750.0,42.6362,42.7229,42.6362,42.6747,11750.0
2017-07-07 14:30:00,44.31,44.33,44.27,44.3,4137.5,42.7036,42.7229,42.6651,42.694,4137.5
2017-07-07 15:00:00,44.31,44.44,44.27,44.36,15652.5,42.7036,42.8289,42.6651,42.7518,15652.5
2017-07-07 15:30:00,44.39,44.4,44.3,44.3,64545.0,42.7807,42.7904,42.694,42.694,64545.0
2017-07-10 09:30:00,44.62,44.84,44.6,44.78,171235.0,43.0024,43.2144,42.9831,43.1566,171235.0
2017-07-10 10:00:00,44.8,45.01,44.78,44.88,19460.0,43.1759,43.3782,43.1566,43.253,19460.0
2017-07-10 10:30:00,44.88,44.9,44.71,44.76,224082.5,43.253,43.2722,43.0891,43.1373,224082.5
2017-07-10 11:00:00,44.75,44.85,44.72,44.8,22135.0,43.1277,43.224,43.0988,43.1759,22135.0
2017-07-10 11:30:00,44.83,44.83,44.66,44.7,28965.0,43.2048,43.2048,43.0409,43.0795,28965.0
2017-07-10 12:00:00,44.7,44.74,44.67,44.72,17477.5,43.0795,43.118,43.0506,43.0988,17477.5
2017-07-10 12:30:00,44.72,44.72,44.67,44.69,17187.5,43.0988,43.0988,43.0506,43.0698,17187.5
2017-07-10 13:00:00,44.7,44.76,44.68,44.72,28270.0,43.0795,43.1373,43.0602,43.0988,28270.0
2017-07-10 13:30:00,44.73,44.75,44.7,44.73,43792.5,43.1084,43.1277,43.0795,43.1084,43792.5
2017-07-10 14:00:00,44.73,44.74,44.7,44.73,32667.5,43.1084,43.118,43.0795,43.1084,32667.5
2017-07-10 14:30:00,44.73,44.74,44.61,44.68,43992.5,43.1084,43.118,42.9927,43.0602,43992.5
2017-07-10 15:00:00,44.69,44.69,44.57,44.64,20105.0,43.0698,43.0698,42.9542,43.0217,20105.0
2017-07-10 15:30:00,44.64,44.75,44.64,44.68,69925.0,43.0217,43.1277,43.0217,43.0602,69925.0
2017-07-11 09:30:00,44.53,44.69,44.46,44.61,60262.5,42.9156,43.0698,42.8482,42.9927,60262.5
2017-07-11 10:00:00,44.61,44.7,44.56,44.66,180507.5,42.9927,43.0795,42.9446,43.0409,180507.5
2017-07-11 10:30:00,44.7,44.74,44.64,44.66,19320.0,43.0795,43.118,43.0217,43.0409,19320.0
2017-07-11 11:00:00,44.65,44.8,44.6,44.69,41500.0,43.0313,43.1759,42.9831,43.0698,41500.0
2017-07-11 11:30:00,44.7,44.78,44.61,44.65,26360.0,43.0795,43.1566,42.9927,43.0313,26360.0
2017-07-11 12:00:00,44.62,44.76,44.6,44.67,22770.0,43.0024,43.1373,42.9831,43.0506,22770.0
2017-07-11 12:30:00,44.68,44.7,44.61,44.65,13750.0,43.0602,43.0795,42.9927,43.0313,13750.0
2017-07-11 13:00:00,44.64,44.7,44.62,44.7,15567.5,43.0217,43.0795,43.0024,43.0795,15567.5
2017-07-11 13:30:00,44.67,44.7,44.6,44.65,37250.0,43.0506,43.0795,42.9831,43.0313,37250.0
2017-07-11 14:00:00,44.64,44.68,44.58,44.67,12487.5,43.0217,43.0602,42.9638,43.0506,12487.5
2017-07-11 14:30:00,44.63,44.7,44.56,44.63,13280.0,43.012,43.0795,42.9446,43.012,13280.0
2017-07-11 15:00:00,44.66,44.7,44.58,44.66,31592.5,43.0409,43.0795,42.9638,43.0409,31592.5
2017-07-11 15:30:00,44.66,44.7,44.58,44.67,107812.5,43.0409,43.0795,42.9638,43.0506,107812.5
2017-07-12 09:30:00,44.51,44.52,44.21,44.41,155505.0,42.8964,42.906,42.6073,42.8,155505.0
2017-07-12 10:00:00,44.42,44.56,44.38,44.42,54725.0,42.8096,42.9446,42.7711,42.8096,54725.0
2017-07-12 10:30:00,44.4,44.57,44.4,44.5,29480.0,42.7904,42.9542,42.7904,42.8867,29480.0
2017-07-12 11:00:00,44.55,44.63,44.46,44.56,51627.5,42.9349,43.012,42.8482,42.9446,51627.5
2017-07-12 11:30:00,44.56,44.71,44.56,44.7,20870.0,42.9446,43.0891,42.9446,43.0795,20870.0
2017-07-12 12:00:00,44.69,44.69,44.58,44.64,27625.0,43.0698,43.0698,42.9638,43.0217,27625.0
2017-07-12 12:30:00,44.64,44.72,44.64,44.65,7445.0,43.0217,43.0988,43.0217,43.0313,7445.0
2017-07-12 13:00:00,44.7,44.74,44.64,44.68,8667.5,43.0795,43.118,43.0217,43.0602,8667.5
2017-07-12 13:30:00,44.67,44.77,44.67,44.73,7465.0,43.0506,43.1469,43.0506,43.1084,7465.0
2017-07-12 14:00:00,44.75,44.94,44.74,44.9,19912.5,43.1277,43.3108,43.118,43.2722,19912.5
2017-07-12 14:30:00,44.92,44.92,44.83,44.84,13407.5,43.2915,43.2915,43.2048,43.2144,13407.5
2017-07-12 15:00:00,44.85,44.86,44.76,44.79,18005.0,43.224,43.2337,43.1373,43.1662,18005.0
2017-07-12 15:30:00,44.77,44.91,44.76,44.83,80797.5,43.1469,43.2819,43.1373,43.2048,80797.5
2017-07-13 09:30:00,44.39,44.6,44.36,44.52,192732.5,42.7807,42.9831,42.7518,42.906,192732.5
2017-07-13 10:00:00,44.52,44.62,44.48,44.49,246977.5,42.906,43.0024,42.8675,42.8771,246977.5
2017-07-13 10:30:00,44.5,44.56,44.46,44.5,106125.0,42.8867,42.9446,42.8482,42.8867,106125.0
2017-07-13 11:00:00,44.5,44.52,44.39,44.5,118415.0,42.8867,42.906,42.7807,42.8867,118415.0
2017-07-13 11:30:00,44.54,44.8,44.5,44.71,14270.0,42.9253,43.1759,42.8867,43.0891,14270.0
2017-07-13 12:00:00,44.75,44.9,44.72,44.73,72812.5,43.1277,43.2722,43.0988,43.1084,72812.5
2017-07-13 12:30:00,44.72,44.78,44.7,44.76,8772.5,43.0988,43.1566,43.0795,43.1373,8772.5
2017-07-13 13:00:00,44.79,44.85,44.74,44.82,15437.5,43.1662,43.224,43.118,43.1951,15437.5
2017-07-13 13:30:00,44.85,44.91,44.72,44.76,18375.0,43.224,43.2819,43.0988,43.1373,18375.0
2017-07-13 14:00:00,44.77,44.88,44.69,44.86,16525.0,43.1469,43.253,43.0698,43.2337,16525.0
2017-07-13 14:30:00,44.85,44.96,44.78,44.89,16237.5,43.224,43.3301,43.1566,43.2626,16237.5
2017-07-13 15:00:00,44.88,44.88,44.69,44.75,49985.0,43.253,43.253,43.0698,43.1277,49985.0
2017-07-13 15:30:00,44.75,44.95,44.73,44.92,107350.0,43.1277,43.3204,43.1084,43.2915,107350.0
2017-07-14 09:30:00,44.82,45.05,44.8,44.98,74775.0,43.1951,43.4168,43.1759,43.3493,74775.0
2017-07-14 10:00:00,45.03,45.06,44.96,44.99,32607.5,43.3975,43.4264,43.3301,43.359,32607.5
2017-07-14 10:30:00,44.99,45.04,44.95,45.01,51327.5,43.359,43.4072,43.3204,43.3782,51327.5
2017-07-14 11:00:00,45.01,45.08,44.94,45.08,52962.5,43.3782,43.4457,43.3108,43.4457,52962.5
2017-07-14 11:30:00,45.09,45.16,45.08,45.09,13997.5,43.4553,43.5228,43.4457,43.4553,13997.5
2017-07-14 12:00:00,45.14,45.28,45.11,45.28,6507.5,43.5035,43.6385,43.4746,43.6385,6507.5
2017-07-14 12:30:00,45.23,45.34,45.21,45.3,12250.0,43.5903,43.6963,43.571,43.6577,12250.0
2017-07-14 13:00:00,45.28,45.33,45.28,45.33,6787.5,43.6385,43.6866,43.6385,43.6866,6787.5
2017-07-14 13:30:00,45.3,45.38,45.29,45.3,19237.5,43.6577,43.7348,43.6481,43.6577,19237.5
2017-07-14 14:00:00,45.29,45.39,45.28,45.36,19005.0,43.6481,43.7445,43.6385,43.7156,19005.0
2017-07-14 14:30:00,45.34,45.37,45.29,45.29,15957.5,43.6963,43.7252,43.6481,43.6481,15957.5
2017-07-14 15:00:00,45.32,45.35,45.22,45.35,12542.5,43.677,43.7059,43.5806,43.7059,12542.5
2017-07-14 15:30:00,45.37,45.37,45.2,45.25,56227.5,43.7252,43.7252,43.5614,43.6095,56227.5
2017-07-17 09:30:00,45.42,45.62,45.38,45.58,47835.0,43.7734,43.9661,43.7348,43.9276,47835.0
2017-07-17 10:00:00,45.59,45.76,45.58,45.67,37720.0,43.9372,44.1011,43.9276,44.0143,37720.0
2017-07-17 10:30:00,45.67,45.79,45.64,45.66,26925.0,44.0143,44.13,43.9854,44.0047,26925.0
2017-07-17 11:00:00,45.64,45.86,45.64,45.81,26020.0,43.9854,44.1974,43.9854,44.1492,26020.0
2017-07-17 11:30:00,45.83,45.92,45.76,45.8,14450.0,44.1685,44.2553,44.1011,44.1396,14450.0
2017-07-17 12:00:00,45.78,45.84,45.78,45.81,6750.0,44.1203,44.1782,44.1203,44.1492,6750.0
2017-07-17 12:30:00,45.82,45.86,45.81,45.84,3750.0,44.1589,44.1974,44.1492,44.1782,3750.0
2017-07-17 13:00:00,45.86,45.88,45.82,45.86,9750.0,44.1974,44.2167,44.1589,44.1974,9750.0
2017-07-17 13:30:00,45.86,45.94,45.84,45.88,20642.5,44.1974,44.2745,44.1782,44.2167,20642.5
2017-07-17 14:00:00,45.87,45.97,45.87,45.94,44517.5,44.2071,44.3034,44.2071,44.2745,44517.5
2017-07-17 14:30:00,46.0,46.04,45.9,45.92,35000.0,44.3324,44.3709,44.236,44.2553,35000.0
2017-07-17 15:00:00,45.92,46.03,45.92,45.99,40980.0,44.2553,44.3613,44.2553,44.3227,40980.0
2017-07-17 15:30:00,46.0,46.02,45.94,46.02,71332.5,44.3324,44.3516,44.2745,44.3516,71332.5
2017-07-18 09:30:00,46.0,46.21,46.0,46.17,127577.5,44.3324,44.5347,44.3324,44.4962,127577.5
2017-07-18 10:00:00,46.14,46.18,46.1,46.16,74777.5,44.4673,44.5058,44.4287,44.4866,74777.5
2017-07-18 10:30:00,46.17,46.29,46.1,46.23,173732.5,44.4962,44.6118,44.4287,44.554,173732.5
2017-07-18 11:00:00,46.24,46.33,46.18,46.3,78040.0,44.5637,44.6504,44.5058,44.6215,78040.0
2017-07-18 11:30:00,46.3,46.39,46.24,46.25,49085.0,44.6215,44.7082,44.5637,44.5733,49085.0
2017-07-18 12:00:00,46.27,46.29,46.2,46.24,28630.0,44.5926,44.6118,44.5251,44.5637,28630.0
2017-07-18 12:30:00,46.24,46.28,46.17,46.21,37455.0,44.5637,44.6022,44.4962,44.5347,37455.0
2017-07-18 13:00:00,46.21,46.33,46.16,46.26,48535.0,44.5347,44.6504,44.4866,44.5829,48535.0
2017-07-18 13:30:00,46.25,46.33,46.18,46.33,27420.0,44.5733,44.6504,44.5058,44.6504,27420.0
2017-07-18 14:00:00,46.34,46.34,46.22,46.24,20765.0,44.66,44.66,44.5444,44.5637,20765.0
2017-07-18 14:30:00,46.24,46.26,46.17,46.22,45455.0,44.5637,44.5829,44.4962,44.5444,45455.0
2017-07-18 15:00:00,46.2,46.28,46.2,46.28,45930.0,44.5251,44.6022,44.5251,44.6022,45930.0
2017-07-18 15:30:00,46.27,46.29,46.21,46.22,88815.0,44.5926,44.6118,44.5347,44.5444,88815.0
2017-07-19 09:30:00,46.04,46.17,46.0,46.09,111100.0,44.3709,44.4962,44.3324,44.4191,111100.0
2017-07-19 10:00:00,46.05,46.08,45.97,46.04,43312.5,44.3805,44.4095,44.3034,44.3709,43312.5
2017-07-19 10:30:00,46.04,46.04,45.97,46.02,12750.0,44.3709,44.3709,44.3034,44.3516,12750.0
2017-07-19 11:00:00,46.02,46.13,45.98,46.04,31575.0,44.3516,44.4576,44.3131,44.3709,31575.0
2017-07-19 11:30:00,46.02,46.06,45.98,46.0,17897.5,44.3516,44.3902,44.3131,44.3324,17897.5
2017-07-19 12:00:00,46.0,46.08,45.99,46.04,12380.0,44.3324,44.4095,44.3227,44.3709,12380.0
2017-07-19 12:30:00,46.03,46.12,46.0,46.02,9675.0,44.3613,44.448,44.3324,44.3516,9675.0
2017-07-19 13:00:00,46.03,46.13,46.02,46.02,29790.0,44.3613,44.4576,44.3516,44.3516,29790.0
2017-07-19 13:30:00,46.0,46.09,46.0,46.0,13475.0,44.3324,44.4191,44.3324,44.3324,13475.0
2017-07-19 14:00:00,46.03,46.14,46.0,46.08,13572.5,44.3613,44.4673,44.3324,44.4095,13572.5
2017-07-19 14:30:00,46.07,46.09,46.01,46.06,17972.5,44.3998,44.4191,44.342,44.3902,17972.5
2017-07-19 15:00:00,46.02,46.12,46.0,46.12,24565.0,44.3516,44.448,44.3324,44.448,24565.0
2017-07-19 15:30:00,46.1,46.13,46.06,46.08,79677.5,44.4287,44.4576,44.3902,44.4095,79677.5
2017-07-20 09:30:00,44.84,45.0,44.74,45.0,270292.5,43.2144,43.3686,43.118,43.3686,270292.5
2017-07-20 10:00:00,44.97,45.08,44.96,45.02,144295.0,43.3397,43.4457,43.3301,43.3879,144295.0
2017-07-20 10:30:00,45.01,45.04,44.87,44.89,86230.0,43.3782,43.4072,43.2433,43.2626,86230.0
2017-07-20 11:00:00,44.88,45.04,44.83,45.02,105870.0,43.253,43.4072,43.2048,43.3879,105870.0
2017-07-20 11:30:00,45.03,45.09,44.99,45.09,29692.5,43.3975,43.4553,43.359,43.4553,29692.5
2017-07-20 12:00:00,45.04,45.11,45.02,45.1,26082.5,43.4072,43.4746,43.3879,43.465,26082.5
2017-07-20 12:30:00,45.09,45.09,45.03,45.04,3837.5,43.4553,43.4553,43.3975,43.4072,3837.5
2017-07-20 13:00:00,45.02,45.08,45.0,45.05,6975.0,43.3879,43.4457,43.3686,43.4168,6975.0
2017-07-20 13:30:00,45.07,45.14,45.03,45.07,33625.0,43.4361,43.5035,43.3975,43.4361,33625.0
2017-07-20 14:00:00,45.06,45.06,44.98,45.02,9497.5,43.4264,43.4264,43.3493,43.3879,9497.5
2017-07-20 14:30:00,45.01,45.12,45.0,45.03,64405.0,43.3782,43.4843,43.3686,43.3975,64405.0
2017-07-20 15:00:00,45.03,45.23,45.03,45.23,80320.0,43.3975,43.5903,43.3975,43.5903,80320.0
2017-07-20 15:30:00,45.2,45.24,45.11,45.17,81640.0,43.5614,43.5999,43.4746,43.5324,81640.0
2017-07-21 09:30:00,44.18,44.62,44.07,44.58,217485.0,42.5783,43.0024,42.4723,42.9638,217485.0
2017-07-21 10:00:00,44.58,44.64,44.54,44.59,109967.5,42.9638,43.0217,42.9253,42.9735,109967.5
2017-07-21 10:30:00,44.59,44.75,44.59,44.72,47632.5,42.9735,43.1277,42.9735,43.0988,47632.5
2017-07-21 11:00:00,44.73,44.77,44.7,44.72,36257.5,43.1084,43.1469,43.0795,43.0988,36257.5
2017-07-21 11:30:00,44.73,44.92,44.7,44.88,26617.5,43.1084,43.2915,43.0795,43.253,26617.5
2017-07-21 12:00:00,44.86,44.87,44.8,44.8,13675.0,43.2337,43.2433,43.1759,43.1759,13675.0
2017-07-21 12:30:00,44.81,44.92,44.81,44.88,17285.0,43.1855,43.2915,43.1855,43.253,17285.0
2017-07-21 13:00:00,44.86,44.96,44.86,44.88,11417.5,43.2337,43.3301,43.2337,43.253,11417.5
2017-07-21 13:30:00,44.87,44.96,44.86,44.96,15062.5,43.2433,43.3301,43.2337,43.3301,15062.5
2017-07-21 14:00:00,44.94,45.02,44.93,44.93,24097.5,43.3108,43.3879,43.3011,43.3011,24097.5
2017-07-21 14:30:00,44.95,44.98,44.9,44.93,16995.0,43.3204,43.3493,43.2722,43.3011,16995.0
2017-07-21 15:00:00,44.96,45.04,44.95,44.97,26385.0,43.3301,43.4072,43.3204,43.3397,26385.0
2017-07-21 15:30:00,44.97,45.05,44.89,45.05,96947.5,43.3397,43.4168,43.2626,43.4168,96947.5
2017-07-24 09:30:00,43.96,44.22,43.8,44.06,265902.5,42.3663,42.6169,42.2121,42.4627,265902.5
2017-07-24 10:00:00,44.05,44.07,43.74,44.0,139940.0,42.4531,42.4723,42.1543,42.4049,139940.0
2017-07-24 10:30:00,43.99,44.29,43.98,44.18,210282.5,42.3952,42.6844,42.3856,42.5783,210282.5
2017-07-24 11:00:00,44.17,44.24,44.13,44.2,187707.5,42.5687,42.6362,42.5302,42.5976,187707.5
2017-07-24 11:30:00,44.2,44.22,43.84,43.87,147015.0,42.5976,42.6169,42.2507,42.2796,147015.0
2017-07-24 12:00:00,43.87,44.08,43.82,44.01,109565.0,42.2796,42.482,42.2314,42.4145,109565.0
2017-07-24 12:30:00,44.0,44.08,43.85,44.06,68155.0,42.4049,42.482,42.2603,42.4627,68155.0
2017-07-24 13:00:00,44.02,44.25,44.02,44.25,208185.0,42.4241,42.6458,42.4241,42.6458,208185.0
2017-07-24 13:30:00,44.28,44.38,44.12,44.12,87470.0,42.6747,42.7711,42.5205,42.5205,87470.0
2017-07-24 14:00:00,44.09,44.11,43.94,44.0,25555.0,42.4916,42.5109,42.347,42.4049,25555.0
2017-07-24 14:30:00,44.01,44.14,44.0,44.11,149172.5,42.4145,42.5398,42.4049,42.5109,149172.5
2017-07-24 15:00:00,44.12,44.4,44.1,44.4,110637.5,42.5205,42.7904,42.5012,42.7904,110637.5
2017-07-24 15:30:00,44.38,44.66,44.26,44.6,475452.5,42.7711,43.0409,42.6554,42.9831,475452.5
2017-07-25 09:30:00,45.49,46.19,45.38,45.8,249567.5,43.8408,44.5155,43.7348,44.1396,249567.5
2017-07-25 10:00:00,45.78,46.06,45.76,46.02,84375.0,44.1203,44.3902,44.1011,44.3516,84375.0
2017-07-25 10:30:00,46.04,46.15,45.87,45.89,67345.0,44.3709,44.4769,44.2071,44.2263,67345.0
2017-07-25 11:00:00,45.88,45.92,45.45,45.59,89612.5,44.2167,44.2553,43.8023,43.9372,89612.5
2017-07-25 11:30:00,45.56,45.77,45.53,45.76,41627.5,43.9083,44.1107,43.8794,44.1011,41627.5
2017-07-25 12:00:00,45.75,45.93,45.72,45.86,44955.0,44.0914,44.2649,44.0625,44.1974,44955.0
2017-07-25 12:30:00,45.85,46.04,45.85,46.02,37580.0,44.1878,44.3709,44.1878,44.3516,37580.0
2017-07-25 13:00:00,46.02,46.02,45.94,45.94,23327.5,44.3516,44.3516,44.2745,44.2745,23327.5
2017-07-25 13:30:00,45.94,46.15,45.88,46.15,49595.0,44.2745,44.4769,44.2167,44.4769,49595.0
2017-07-25 14:00:00,46.15,46.3,46.13,46.16,57752.5,44.4769,44.6215,44.4576,44.4866,57752.5
2017-07-25 14:30:00,46.16,46.23,46.01,46.12,63987.5,44.4866,44.554,44.342,44.448,63987.5
2017-07-25 15:00:00,46.13,46.16,45.95,45.95,124602.5,44.4576,44.4866,44.2842,44.2842,124602.5
2017-07-25 15:30:00,45.97,46.1,45.91,46.04,175475.0,44.3034,44.4287,44.2456,44.3709,175475.0
2017-07-26 09:30:00,46.06,46.06,45.54,45.77,118350.0,44.3902,44.3902,43.889,44.1107,118350.0
2017-07-26 10:00:00,45.75,45.95,45.74,45.88,52465.0,44.0914,44.2842,44.0818,44.2167,52465.0
2017-07-26 10:30:00,45.88,45.95,45.82,45.84,45357.5,44.2167,44.2842,44.1589,44.1782,45357.5
2017-07-26 11:00:00,45.84,45.92,45.8,45.84,50095.0,44.1782,44.2553,44.1396,44.1782,50095.0
2017-07-26 11:30:00,45.84,45.9,45.82,45.86,21287.5,44.1782,44.236,44.1589,44.1974,21287.5
2017-07-26 12:00:00,45.88,46.16,45.88,46.16,31510.0,44.2167,44.4866,44.2167,44.4866,31510.0
2017-07-26 12:30:00,46.16,46.31,46.16,46.27,21500.0,44.4866,44.6311,44.4866,44.5926,21500.0
2017-07-26 13:00:00,46.26,46.26,46.11,46.12,29140.0,44.5829,44.5829,44.4384,44.448,29140.0
2017-07-26 13:30:00,46.13,46.24,46.07,46.09,46067.5,44.4576,44.5637,44.3998,44.4191,46067.5
2017-07-26 14:00:00,46.1,46.2,46.06,46.2,34902.5,44.4287,44.5251,44.3902,44.5251,34902.5
2017-07-26 14:30:00,46.24,46.29,46.18,46.2,16380.0,44.5637,44.6118,44.5058,44.5251,16380.0
2017-07-26 15:00:00,46.2,46.34,46.18,46.34,35035.0,44.5251,44.66,44.5058,44.66,35035.0
2017-07-26 15:30:00,46.32,46.4,46.28,46.37,78880.0,44.6408,44.7179,44.6022,44.6889,78880.0
2017-07-27 09:30:00,46.23,46.23,45.85,46.04,82807.5,44.554,44.554,44.1878,44.3709,82807.5
2017-07-27 10:00:00,46.07,46.13,46.02,46.11,84440.0,44.3998,44.4576,44.3516,44.4384,84440.0
2017-07-27 10:30:00,46.12,46.26,46.12,46.24,131817.5,44.448,44.5829,44.448,44.5637,131817.5
2017-07-27 11:00:00,46.27,46.27,45.97,46.02,76810.0,44.5926,44.5926,44.3034,44.3516,76810.0
2017-07-27 11:30:00,46.01,46.2,46.01,46.2,34200.0,44.342,44.5251,44.342,44.5251,34200.0
2017-07-27 12:00:00,46.18,46.3,46.16,46.22,66137.5,44.5058,44.6215,44.4866,44.5444,66137.5
2017-07-27 12:30:00,46.2,46.27,46.08,46.09,32327.5,44.5251,44.5926,44.4095,44.4191,32327.5
2017-07-27 13:00:00,46.1,46.21,45.96,45.97,53250.0,44.4287,44.5347,44.2938,44.3034,53250.0
2017-07-27 13:30:00,45.97,46.13,45.88,46.09,37932.5,44.3034,44.4576,44.2167,44.4191,37932.5
2017-07-27 14:00:00,46.1,46.21,46.1,46.2,30082.5,44.4287,44.5347,44.4287,44.5251,30082.5
2017-07-27 14:30:00,46.16,46.21,46.06,46.12,30375.0,44.4866,44.5347,44.3902,44.448,30375.0
2017-07-27 15:00:00,46.12,46.26,46.08,46.26,68400.0,44.448,44.5829,44.4095,44.5829,68400.0
2017-07-27 15:30:00,46.27,46.37,46.09,46.3,100555.0,44.5926,44.6889,44.4191,44.6215,100555.0
2017-07-28 09:30:00,45.88,46.11,45.76,46.1,78190.0,44.2167,44.4384,44.1011,44.4287,78190.0
2017-07-28 10:00:00,46.08,46.29,46.05,46.17,38817.5,44.4095,44.6118,44.3805,44.4962,38817.5
2017-07-28 10:30:00,46.15,46.19,45.82,45.92,16337.5,44.4769,44.5155,44.1589,44.2553,16337.5
2017-07-28 11:00:00,45.86,45.93,45.6,45.7,98977.5,44.1974,44.2649,43.9469,44.0432,98977.5
2017-07-28 11:30:00,45.69,45.82,45.67,45.75,10507.5,44.0336,44.1589,44.0143,44.0914,10507.5
2017-07-28 12:00:00,45.86,45.96,45.66,45.89,39712.5,44.1974,44.2938,44.0047,44.2263,39712.5
2017-07-28 12:30:00,45.89,45.89,45.77,45.83,2750.0,44.2263,44.2263,44.1107,44.1685,2750.0
2017-07-28 13:00:00,45.81,45.9,45.77,45.9,6712.5,44.1492,44.236,44.1107,44.236,6712.5
2017-07-28 13:30:00,45.85,45.89,45.78,45.81,6500.0,44.1878,44.2263,44.1203,44.1492,6500.0
2017-07-28 14:00:00,45.75,46.04,45.75,46.04,11677.5,44.0914,44.3709,44.0914,44.3709,11677.5
2017-07-28 14:30:00,45.91,46.12,45.91,46.12,27377.5,44.2456,44.448,44.2456,44.448,27377.5
2017-07-28 15:00:00,46.11,46.13,45.86,45.98,32250.0,44.4384,44.4576,44.1974,44.3131,32250.0
2017-07-28 15:30:00,45.98,46.22,45.98,46.14,91590.0,44.3131,44.5444,44.3131,44.4673,91590.0
2017-07-31 09:30:00,45.32,45.74,45.32,45.41,106540.0,43.677,44.0818,43.677,43.7637,106540.0
2017-07-31 10:00:00,45.36,45.48,45.33,45.47,114250.0,43.7156,43.8312,43.6866,43.8216,114250.0
2017-07-31 10:30:00,45.47,45.52,45.25,45.29,53900.0,43.8216,43.8698,43.6095,43.6481,53900.0
2017-07-31 11:00:00,45.29,45.35,44.84,44.84,39962.5,43.6481,43.7059,43.2144,43.2144,39962.5
2017-07-31 11:30:00,44.88,45.19,44.88,45.19,5500.0,43.253,43.5517,43.253,43.5517,5500.0
2017-07-31 12:00:00,45.21,45.55,45.21,45.43,50607.5,43.571,43.8987,43.571,43.783,50607.5
2017-07-31 12:30:00,45.38,45.4,45.24,45.27,10500.0,43.7348,43.7541,43.5999,43.6288,10500.0
2017-07-31 13:00:00,45.3,45.3,45.22,45.27,4525.0,43.6577,43.6577,43.5806,43.6288,4525.0
2017-07-31 13:30:00,45.29,45.4,45.24,45.34,12412.5,43.6481,43.7541,43.5999,43.6963,12412.5
2017-07-31 14:00:00,45.3,45.51,45.28,45.34,18282.5,43.6577,43.8601,43.6385,43.6963,18282.5
2017-07-31 14:30:00,45.36,45.47,45.36,45.44,9437.5,43.7156,43.8216,43.7156,43.7927,9437.5
2017-07-31 15:00:00,45.45,45.52,45.45,45.49,20387.5,43.8023,43.8698,43.8023,43.8408,20387.5
2017-07-31 15:30:00,45.47,45.5,45.29,45.34,48245.0,43.8216,43.8505,43.6481,43.6963,48245.0
2017-08-01 09:30:00,46.0,46.2,45.85,46.12,42202.5,44.3324,44.5251,44.1878,44.448,42202.5
2017-08-01 10:00:00,46.14,46.33,46.12,46.3,31770.0,44.4673,44.6504,44.448,44.6215,31770.0
2017-08-01 10:30:00,46.27,46.32,46.2,46.27,20875.0,44.5926,44.6408,44.5251,44.5926,20875.0
2017-08-01 11:00:00,46.28,46.31,45.95,46.0,40542.5,44.6022,44.6311,44.2842,44.3324,40542.5
2017-08-01 11:30:00,45.98,46.03,45.97,46.03,13950.0,44.3131,44.3613,44.3034,44.3613,13950.0
2017-08-01 12:00:00,46.01,46.02,45.92,45.93,10150.0,44.342,44.3516,44.2553,44.2649,10150.0
2017-08-01 12:30:00,45.97,46.03,45.96,45.96,6750.0,44.3034,44.3613,44.2938,44.2938,6750.0
2017-08-01 13:00:00,45.97,46.0,45.88,45.92,23800.0,44.3034,44.3324,44.2167,44.2553,23800.0
2017-08-01 13:30:00,45.92,45.99,45.91,45.93,10430.0,44.2553,44.3227,44.2456,44.2649,10430.0
2017-08-01 14:00:00,45.94,45.97,45.8,45.88,72295.0,44.2745,44.3034,44.1396,44.2167,72295.0
2017-08-01 14:30:00,45.87,45.94,45.84,45.92,19500.0,44.2071,44.2745,44.1782,44.2553,19500.0
2017-08-01 15:00:00,45.92,45.98,45.78,45.89,32285.0,44.2553,44.3131,44.1203,44.2263,32285.0
2017-08-01 15:30:00,45.88,45.98,45.84,45.9,64937.5,44.2167,44.3131,44.1782,44.236,64937.5
2017-08-02 09:30:00,46.1,46.12,45.8,45.94,14087.5,44.4287,44.448,44.1396,44.2745,14087.5
2017-08-02 10:00:00,45.96,46.01,45.81,45.86,25377.5,44.2938,44.342,44.1492,44.1974,25377.5
2017-08-02 10:30:00,45.82,45.94,45.8,45.9,14300.0,44.1589,44.2745,44.1396,44.236,14300.0
2017-08-02 11:00:00,45.87,46.05,45.82,46.0,17510.0,44.2071,44.3805,44.1589,44.3324,17510.0
2017-08-02 11:30:00,45.98,46.15,45.94,46.04,27680.0,44.3131,44.4769,44.2745,44.3709,27680.0
2017-08-02 12:00:00,46.04,46.13,45.99,46.08,11000.0,44.3709,44.4576,44.3227,44.4095,11000.0
2017-08-02 12:30:00,46.04,46.1,45.96,46.02,23112.5,44.3709,44.4287,44.2938,44.3516,23112.5
2017-08-02 13:00:00,46.0,46.14,45.97,46.1,18242.5,44.3324,44.4673,44.3034,44.4287,18242.5
2017-08-02 13:30:00,46.12,46.2,46.07,46.2,15270.0,44.448,44.5251,44.3998,44.5251,15270.0
2017-08-02 14:00:00,46.19,46.23,46.15,46.18,9332.5,44.5155,44.554,44.4769,44.5058,9332.5
2017-08-02 14:30:00,46.14,46.35,46.14,46.25,15365.0,44.4673,44.6697,44.4673,44.5733,15365.0
2017-08-02 15:00:00,46.28,46.4,46.23,46.38,24510.0,44.6022,44.7179,44.554,44.6986,24510.0
2017-08-02 15:30:00,46.38,46.46,46.26,46.3,83482.5,44.6986,44.7757,44.5829,44.6215,83482.5
2017-08-03 09:30:00,46.41,46.51,46.3,46.4,32137.5,44.7275,44.8239,44.6215,44.7179,32137.5
2017-08-03 10:00:00,46.37,46.51,46.35,46.45,33165.0,44.6889,44.8239,44.6697,44.766,33165.0
2017-08-03 10:30:00,46.49,46.66,46.47,46.62,28547.5,44.8046,44.9684,44.7853,44.9299,28547.5
2017-08-03 11:00:00,46.6,46.77,46.55,46.69,26267.5,44.9106,45.0744,44.8624,44.9973,26267.5
2017-08-03 11:30:00,46.68,46.81,46.62,46.7,14547.5,44.9877,45.113,44.9299,45.007,14547.5
2017-08-03 12:00:00,46.75,46.78,46.64,46.74,13487.5,45.0552,45.0841,44.9492,45.0455,13487.5
2017-08-03 12:30:00,46.73,46.75,46.65,46.65,9000.0,45.0359,45.0552,44.9588,44.9588,9000.0
2017-08-03 13:00:00,46.64,46.68,46.55,46.64,10875.0,44.9492,44.9877,44.8624,44.9492,10875.0
2017-08-03 13:30:00,46.67,46.67,46.59,46.62,6435.0,44.9781,44.9781,44.901,44.9299,6435.0
2017-08-03 14:00:00,46.62,46.77,46.6,46.72,14327.5,44.9299,45.0744,44.9106,45.0263,14327.5
2017-08-03 14:30:00,46.79,46.8,46.75,46.77,4500.0,45.0937,45.1034,45.0552,45.0744,4500.0
2017-08-03 15:00:00,46.74,46.78,46.69,46.78,14870.0,45.0455,45.0841,44.9973,45.0841,14870.0
2017-08-03 15:30:00,46.78,46.88,46.53,46.87,58542.5,45.0841,45.1805,44.8431,45.1708,58542.5
2017-08-04 09:30:00,46.7,46.76,46.47,46.63,62990.0,45.007,45.0648,44.7853,44.9395,62990.0
2017-08-04 10:00:00,46.62,46.79,46.58,46.69,108150.0,44.9299,45.0937,44.8913,44.9973,108150.0
2017-08-04 10:30:00,46.7,46.72,46.38,46.44,181165.0,45.007,45.0263,44.6986,44.7564,181165.0
2017-08-04 11:00:00,46.4,46.6,46.39,46.44,28122.5,44.7179,44.9106,44.7082,44.7564,28122.5
2017-08-04 11:30:00,46.49,46.71,46.37,46.63,32585.0,44.8046,45.0166,44.6889,44.9395,32585.0
2017-08-04 12:00:00,46.6,46.63,46.52,46.52,9625.0,44.9106,44.9395,44.8335,44.8335,9625.0
2017-08-04 12:30:00,46.53,46.57,46.46,46.53,3775.0,44.8431,44.8817,44.7757,44.8431,3775.0
2017-08-04 13:00:00,46.53,46.57,46.43,46.47,20015.0,44.8431,44.8817,44.7468,44.7853,20015.0
2017-08-04 13:30:00,46.52,46.55,46.46,46.47,2665.0,44.8335,44.8624,44.7757,44.7853,2665.0
2017-08-04 14:00:00,46.63,46.63,46.44,46.61,14402.5,44.9395,44.9395,44.7564,44.9202,14402.5
2017-08-04 14:30:00,46.68,46.77,46.63,46.67,6067.5,44.9877,45.0744,44.9395,44.9781,6067.5
2017-08-04 15:00:00,46.68,46.7,46.62,46.7,8197.5,44.9877,45.007,44.9299,45.007,8197.5
2017-08-04 15:30:00,46.7,46.77,46.6,46.73,34275.0,45.007,45.0744,44.9106,45.0359,34275.0
2017-08-07 09:30:00,46.64,46.75,46.5,46.59,24367.5,44.9492,45.0552,44.8142,44.901,24367.5
2017-08-07 10:00:00,46.6,46.61,46.5,46.51,16300.0,44.9106,44.9202,44.8142,44.8239,16300.0
2017-08-07 10:30:00,46.51,46.54,46.46,46.47,9717.5,44.8239,44.8528,44.7757,44.7853,9717.5
2017-08-07 11:00:00,46.46,46.6,46.45,46.6,23677.5,44.7757,44.9106,44.766,44.9106,23677.5
2017-08-07 11:30:00,46.58,46.69,46.58,46.67,11277.5,44.8913,44.9973,44.8913,44.9781,11277.5
2017-08-07 12:00:00,46.64,46.67,46.5,46.5,3520.0,44.9492,44.9781,44.8142,44.8142,3520.0
2017-08-07 12:30:00,46.52,46.64,46.49,46.6,5250.0,44.8335,44.9492,44.8046,44.9106,5250.0
2017-08-07 13:00:00,46.59,46.62,46.5,46.54,9040.0,44.901,44.9299,44.8142,44.8528,9040.0
2017-08-07 13:30:00,46.54,46.68,46.49,46.58,13875.0,44.8528,44.9877,44.8046,44.8913,13875.0
2017-08-07 14:00:00,46.62,46.75,46.62,46.67,5947.5,44.9299,45.0552,44.9299,44.9781,5947.5
2017-08-07 14:30:00,46.68,46.73,46.62,46.73,3652.5,44.9877,45.0359,44.9299,45.0359,3652.5
2017-08-07 15:00:00,46.72,46.73,46.62,46.73,4535.0,45.0263,45.0359,44.9299,45.0359,4535.0
2017-08-07 15:30:00,46.64,46.73,46.58,46.65,27485.0,44.9492,45.0359,44.8913,44.9588,27485.0
2017-08-08 09:30:00,46.71,46.84,46.57,46.74,16742.5,45.0166,45.1419,44.8817,45.0455,16742.5
2017-08-08 10:00:00,46.62,46.77,46.59,46.62,8260.0,44.9299,45.0744,44.901,44.9299,8260.0
2017-08-08 10:30:00,46.5,46.56,46.41,46.44,31037.5,44.8142,44.8721,44.7275,44.7564,31037.5
2017-08-08 11:00:00,46.46,46.55,46.31,46.32,36307.5,44.7757,44.8624,44.6311,44.6408,36307.5
2017-08-08 11:30:00,46.32,46.45,46.31,46.44,4250.0,44.6408,44.766,44.6311,44.7564,4250.0
2017-08-08 12:00:00,46.46,46.51,46.41,46.48,2250.0,44.7757,44.8239,44.7275,44.795,2250.0
2017-08-08 12:30:00,46.47,46.55,46.43,46.44,2750.0,44.7853,44.8624,44.7468,44.7564,2750.0
2017-08-08 13:00:00,46.45,46.6,46.45,46.56,7510.0,44.766,44.9106,44.766,44.8721,7510.0
2017-08-08 13:30:00,46.49,46.52,46.49,46.5,1750.0,44.8046,44.8335,44.8046,44.8142,1750.0
2017-08-08 14:00:00,46.45,46.49,46.19,46.49,9745.0,44.766,44.8046,44.5155,44.8046,9745.0
2017-08-08 14:30:00,46.41,46.68,46.38,46.62,11890.0,44.7275,44.9877,44.6986,44.9299,11890.0
2017-08-08 15:00:00,46.62,46.7,46.53,46.6,19425.0,44.9299,45.007,44.8431,44.9106,19425.0
2017-08-08 15:30:00,46.59,46.62,46.4,46.44,24965.0,44.901,44.9299,44.7179,44.7564,24965.0
2017-08-09 09:30:00,46.27,46.48,46.24,46.44,27467.5,44.5926,44.795,44.5637,44.7564,27467.5
2017-08-09 10:00:00,46.46,46.56,46.37,46.44,30405.0,44.7757,44.8721,44.6889,44.7564,30405.0
2017-08-09 10:30:00,46.42,46.48,46.4,46.45,7750.0,44.7371,44.795,44.7179,44.766,7750.0
2017-08-09 11:00:00,46.44,46.52,46.44,46.47,11262.5,44.7564,44.8335,44.7564,44.7853,11262.5
2017-08-09 11:30:00,46.49,46.5,46.42,46.5,4857.5,44.8046,44.8142,44.7371,44.8142,4857.5
2017-08-09 12:00:00,46.5,46.5,46.44,46.45,2427.5,44.8142,44.8142,44.7564,44.766,2427.5
2017-08-09 12:30:00,46.43,46.46,46.38,46.43,3000.0,44.7468,44.7757,44.6986,44.7468,3000.0
2017-08-09 13:00:00,46.38,46.45,46.37,46.44,3250.0,44.6986,44.766,44.6889,44.7564,3250.0
2017-08-09 13:30:00,46.41,46.42,46.31,46.36,6170.0,44.7275,44.7371,44.6311,44.6793,6170.0
2017-08-09 14:00:00,46.35,46.42,46.33,46.42,9267.5,44.6697,44.7371,44.6504,44.7371,9267.5
2017-08-09 14:30:00,46.38,46.4,46.2,46.22,17280.0,44.6986,44.7179,44.5251,44.5444,17280.0
2017-08-09 15:00:00,46.24,46.31,46.18,46.3,10672.5,44.5637,44.6311,44.5058,44.6215,10672.5
2017-08-09 15:30:00,46.31,46.42,46.27,46.3,48527.5,44.6311,44.7371,44.5926,44.6215,48527.5
2017-08-10 09:30:00,46.31,46.33,46.1,46.23,23910.0,44.6311,44.6504,44.4287,44.554,23910.0
2017-08-10 10:00:00,46.18,46.2,46.0,46.06,19922.5,44.5058,44.5251,44.3324,44.3902,19922.5
2017-08-10 10:30:00,46.03,46.18,46.03,46.1,8370.0,44.3613,44.5058,44.3613,44.4287,8370.0
2017-08-10 11:00:00,46.07,46.18,46.07,46.12,8855.0,44.3998,44.5058,44.3998,44.448,8855.0
2017-08-10 11:30:00,46.12,46.21,46.09,46.18,21500.0,44.448,44.5347,44.4191,44.5058,21500.0
2017-08-10 12:00:00,46.18,46.18,46.04,46.13,24247.5,44.5058,44.5058,44.3709,44.4576,24247.5
2017-08-10 12:30:00,46.12,46.15,46.0,46.05,39865.0,44.448,44.4769,44.3324,44.3805,39865.0
2017-08-10 13:00:00,46.06,46.1,46.03,46.07,3275.0,44.3902,44.4287,44.3613,44.3998,3275.0
2017-08-10 13:30:00,46.07,46.07,45.96,45.97,5980.0,44.3998,44.3998,44.2938,44.3034,5980.0
2017-08-10 14:00:00,46.0,46.0,45.94,45.97,4685.0,44.3324,44.3324,44.2745,44.3034,4685.0
2017-08-10 14:30:00,45.98,46.07,45.98,46.07,7115.0,44.3131,44.3998,44.3131,44.3998,7115.0
2017-08-10 15:00:00,46.07,46.1,46.0,46.04,9255.0,44.3998,44.4287,44.3324,44.3709,9255.0
2017-08-10 15:30:00,46.06,46.12,45.95,46.07,34875.0,44.3902,44.448,44.2842,44.3998,34875.0
2017-08-11 09:30:00,45.95,45.95,45.6,45.64,35842.5,44.2842,44.2842,43.9469,43.9854,35842.5
2017-08-11 10:00:00,45.66,45.84,45.57,45.72,42265.0,44.0047,44.1782,43.9179,44.0625,42265.0
2017-08-11 10:30:00,45.72,46.02,45.68,45.94,63000.0,44.0625,44.3516,44.024,44.2745,63000.0
2017-08-11 11:00:00,45.91,46.06,45.91,46.04,10250.0,44.2456,44.3902,44.2456,44.3709,10250.0
2017-08-11 11:30:00,46.0,46.13,45.98,46.06,14870.0,44.3324,44.4576,44.3131,44.3902,14870.0
2017-08-11 12:00:00,46.05,46.14,46.02,46.08,4260.0,44.3805,44.4673,44.3516,44.4095,4260.0
2017-08-11 12:30:00,46.08,46.12,46.03,46.05,7250.0,44.4095,44.448,44.3613,44.3805,7250.0
2017-08-11 13:00:00,46.07,46.17,46.04,46.13,16000.0,44.3998,44.4962,44.3709,44.4576,16000.0
2017-08-11 13:30:00,46.2,46.23,46.07,46.07,11352.5,44.5251,44.554,44.3998,44.3998,11352.5
2017-08-11 14:00:00,46.09,46.12,46.06,46.07,10750.0,44.4191,44.448,44.3902,44.3998,10750.0
2017-08-11 14:30:00,46.05,46.15,46.0,46.06,22357.5,44.3805,44.4769,44.3324,44.3902,22357.5
2017-08-11 15:00:00,46.13,46.13,45.96,46.0,10627.5,44.4576,44.4576,44.2938,44.3324,10627.5
2017-08-11 15:30:00,46.12,46.12,45.86,45.87,65207.5,44.448,44.448,44.1974,44.2071,65207.5
2017-08-14 09:30:00,46.66,46.79,46.48,46.48,25160.0,44.9684,45.0937,44.795,44.795,25160.0
2017-08-14 10:00:00,46.5,46.5,46.33,46.41,23872.5,44.8142,44.8142,44.6504,44.7275,23872.5
2017-08-14 10:30:00,46.4,46.65,46.38,46.65,5937.5,44.7179,44.9588,44.6986,44.9588,5937.5
2017-08-14 11:00:00,46.71,46.86,46.71,46.82,5000.0,45.0166,45.1612,45.0166,45.1226,5000.0
2017-08-14 11:30:00,46.84,46.84,46.75,46.76,4900.0,45.1419,45.1419,45.0552,45.0648,4900.0
2017-08-14 12:00:00,46.84,46.94,46.84,46.85,2965.0,45.1419,45.2383,45.1419,45.1515,2965.0
2017-08-14 12:30:00,46.95,46.95,46.86,46.92,5567.5,45.2479,45.2479,45.1612,45.219,5567.5
2017-08-14 13:00:00,46.92,46.94,46.83,46.83,4500.0,45.219,45.2383,45.1323,45.1323,4500.0
2017-08-14 13:30:00,46.86,46.88,46.82,46.85,1625.0,45.1612,45.1805,45.1226,45.1515,1625.0
2017-08-14 14:00:00,46.85,46.9,46.82,46.88,7572.5,45.1515,45.1997,45.1226,45.1805,7572.5
2017-08-14 14:30:00,46.87,46.91,46.81,46.86,6537.5,45.1708,45.2094,45.113,45.1612,6537.5
2017-08-14 15:00:00,46.82,46.88,46.82,46.86,4750.0,45.1226,45.1805,45.1226,45.1612,4750.0
2017-08-14 15:30:00,46.89,46.92,46.81,46.87,33342.5,45.1901,45.219,45.113,45.1708,33342.5
2017-08-15 09:30:00,47.61,47.86,47.54,47.83,72205.0,45.884,46.1249,45.8165,46.096,72205.0
2017-08-15 10:00:00,47.84,47.96,47.73,47.73,38812.5,46.1057,46.2213,45.9996,45.9996,38812.5
2017-08-15 10:30:00,47.74,47.95,47.71,47.91,24007.5,46.0093,46.2117,45.9804,46.1731,24007.5
2017-08-15 11:00:00,47.91,48.24,47.88,48.04,25967.5,46.1731,46.4912,46.1442,46.2984,25967.5
2017-08-15 11:30:00,47.96,48.04,47.76,47.86,17285.0,46.2213,46.2984,46.0286,46.1249,17285.0
2017-08-15 12:00:00,47.81,48.05,47.81,47.99,47330.0,46.0767,46.308,46.0767,46.2502,47330.0
2017-08-15 12:30:00,47.92,47.94,47.8,47.8,10987.5,46.1828,46.202,46.0671,46.0671,10987.5
2017-08-15 13:00:00,47.84,47.96,47.82,47.92,15725.0,46.1057,46.2213,46.0864,46.1828,15725.0
2017-08-15 13:30:00,47.9,48.01,47.89,48.01,11375.0,46.1635,46.2695,46.1538,46.2695,11375.0
2017-08-15 14:00:00,47.98,48.09,47.97,48.06,13180.0,46.2406,46.3466,46.2309,46.3177,13180.0
2017-08-15 14:30:00,48.04,48.17,47.99,48.14,10180.0,46.2984,46.4237,46.2502,46.3948,10180.0
2017-08-15 15:00:00,48.13,48.13,47.88,47.96,13000.0,46.3851,46.3851,46.1442,46.2213,13000.0
2017-08-15 15:30:00,47.9,48.0,47.85,47.85,50715.0,46.1635,46.2599,46.1153,46.1153,50715.0
2017-08-16 09:30:00,48.87,49.07,48.37,48.54,80352.5,47.0983,47.2911,46.6164,46.7803,80352.5
2017-08-16 10:00:00,48.57,48.6,48.44,48.44,38462.5,46.8092,46.8381,46.6839,46.6839,38462.5
2017-08-16 10:30:00,48.46,48.6,48.4,48.52,19445.0,46.7032,46.8381,46.6453,46.761,19445.0
2017-08-16 11:00:00,48.52,48.55,48.48,48.48,7830.0,46.761,46.7899,46.7224,46.7224,7830.0
2017-08-16 11:30:00,48.48,48.48,48.24,48.25,8037.5,46.7224,46.7224,46.4912,46.5008,8037.5
2017-08-16 12:00:00,48.25,48.34,48.2,48.31,9117.5,46.5008,46.5875,46.4526,46.5586,9117.5
2017-08-16 12:30:00,48.16,48.25,48.15,48.2,6500.0,46.4141,46.5008,46.4044,46.4526,6500.0
2017-08-16 13:00:00,48.1,48.24,47.96,48.0,25315.0,46.3562,46.4912,46.2213,46.2599,25315.0
2017-08-16 13:30:00,48.01,48.22,47.91,48.22,12340.0,46.2695,46.4719,46.1731,46.4719,12340.0
2017-08-16 14:00:00,48.24,48.28,48.08,48.19,13362.5,46.4912,46.5297,46.337,46.443,13362.5
2017-08-16 14:30:00,48.16,48.25,48.13,48.2,18580.0,46.4141,46.5008,46.3851,46.4526,18580.0
2017-08-16 15:00:00,48.17,48.23,48.06,48.19,17357.5,46.4237,46.4815,46.3177,46.443,17357.5
2017-08-16 15:30:00,48.23,48.23,48.03,48.08,29437.5,46.4815,46.4815,46.2888,46.337,29437.5
2017-08-17 09:30:00,47.9,47.95,47.67,47.76,27557.5,46.1635,46.2117,45.9418,46.0286,27557.5
2017-08-17 10:00:00,47.68,47.72,47.45,47.54,18335.0,45.9515,45.99,45.7298,45.8165,18335.0
2017-08-17 10:30:00,47.51,47.61,47.19,47.36,18632.5,45.7876,45.884,45.4792,45.6431,18632.5
2017-08-17 11:00:00,47.36,47.57,47.32,47.44,6885.0,45.6431,45.8454,45.6045,45.7202,6885.0
2017-08-17 11:30:00,47.47,47.54,47.32,47.38,7887.5,45.7491,45.8165,45.6045,45.6623,7887.5
2017-08-17 12:00:00,47.17,47.25,47.01,47.1,8225.0,45.4599,45.537,45.3057,45.3925,8225.0
2017-08-17 12:30:00,47.1,47.15,47.02,47.13,19860.0,45.3925,45.4407,45.3154,45.4214,19860.0
2017-08-17 13:00:00,47.03,47.06,46.9,47.03,10170.0,45.325,45.3539,45.1997,45.325,10170.0
2017-08-17 13:30:00,46.98,46.99,46.8,46.88,9162.5,45.2768,45.2865,45.1034,45.1805,9162.5
2017-08-17 14:00:00,46.83,46.9,46.68,46.79,20875.0,45.1323,45.1997,44.9877,45.0937,20875.0
2017-08-17 14:30:00,46.79,46.95,46.79,46.93,13270.0,45.0937,45.2479,45.0937,45.2286,13270.0
2017-08-17 15:00:00,46.92,46.97,46.72,46.76,18267.5,45.219,45.2672,45.0263,45.0648,18267.5
2017-08-17 15:30:00,46.77,46.83,46.6,46.61,37462.5,45.0744,45.1323,44.9106,44.9202,37462.5
2017-08-18 09:30:00,46.44,46.74,46.23,46.26,63172.5,44.7564,45.0455,44.554,44.5829,63172.5
2017-08-18 10:00:00,46.26,46.4,46.15,46.35,54162.5,44.5829,44.7179,44.4769,44.6697,54162.5
2017-08-18 10:30:00,46.34,46.38,46.23,46.35,33460.0,44.66,44.6986,44.554,44.6697,33460.0
2017-08-18 11:00:00,46.3,46.45,46.2,46.36,53787.5,44.6215,44.766,44.5251,44.6793,53787.5
2017-08-18 11:30:00,46.4,46.4,46.29,46.32,14017.5,44.7179,44.7179,44.6118,44.6408,14017.5
2017-08-18 12:00:00,46.3,46.38,46.15,46.17,24065.0,44.6215,44.6986,44.4769,44.4962,24065.0
2017-08-18 12:30:00,46.2,46.26,46.14,46.22,17085.0,44.5251,44.5829,44.4673,44.5444,17085.0
2017-08-18 13:00:00,46.22,46.38,46.2,46.32,14500.0,44.5444,44.6986,44.5251,44.6408,14500.0
2017-08-18 13:30:00,46.3,46.3,46.04,46.04,16662.5,44.6215,44.6215,44.3709,44.3709,16662.5
2017-08-18 14:00:00,46.04,46.21,46.04,46.17,11380.0,44.3709,44.5347,44.3709,44.4962,11380.0
2017-08-18 14:30:00,46.18,46.19,46.1,46.11,18252.5,44.5058,44.5155,44.4287,44.4384,18252.5
2017-08-18 15:00:00,46.11,46.16,46.07,46.08,30590.0,44.4384,44.4866,44.3998,44.4095,30590.0
2017-08-18 15:30:00,46.1,46.16,46.0,46.0,52902.5,44.4287,44.4866,44.3324,44.3324,52902.5
2017-08-21 09:30:00,46.76,46.96,46.46,46.5,73870.0,45.0648,45.2576,44.7757,44.8142,73870.0
2017-08-21 10:00:00,46.44,46.51,46.34,46.34,31087.5,44.7564,44.8239,44.66,44.66,31087.5
2017-08-21 10:30:00,46.36,46.39,46.16,46.19,85775.0,44.6793,44.7082,44.4866,44.5155,85775.0
2017-08-21 11:00:00,46.21,46.36,46.16,46.32,56260.0,44.5347,44.6793,44.4866,44.6408,56260.0
2017-08-21 11:30:00,46.31,46.34,46.12,46.19,26092.5,44.6311,44.66,44.448,44.5155,26092.5
2017-08-21 12:00:00,46.19,46.19,46.04,46.05,13632.5,44.5155,44.5155,44.3709,44.3805,13632.5
2017-08-21 12:30:00,46.08,46.09,45.93,45.96,22042.5,44.4095,44.4191,44.2649,44.2938,22042.5
2017-08-21 13:00:00,45.95,46.03,45.86,45.95,18805.0,44.2842,44.3613,44.1974,44.2842,18805.0
2017-08-21 13:30:00,45.97,46.33,45.95,46.22,8007.5,44.3034,44.6504,44.2842,44.5444,8007.5
2017-08-21 14:00:00,46.21,46.43,46.2,46.24,24492.5,44.5347,44.7468,44.5251,44.5637,24492.5
2017-08-21 14:30:00,46.24,46.28,46.09,46.09,27550.0,44.5637,44.6022,44.4191,44.4191,27550.0
2017-08-21 15:00:00,46.1,46.22,46.1,46.16,25217.5,44.4287,44.5444,44.4287,44.4866,25217.5
2017-08-21 15:30:00,46.19,46.29,46.13,46.22,45065.0,44.5155,44.6118,44.4576,44.5444,45065.0
2017-08-22 09:30:00,46.71,46.71,46.38,46.39,73500.0,45.0166,45.0166,44.6986,44.7082,73500.0
2017-08-22 10:00:00,46.36,46.49,46.25,46.3,26435.0,44.6793,44.8046,44.5733,44.6215,26435.0
2017-08-22 10:30:00,46.32,46.43,46.28,46.35,17652.5,44.6408,44.7468,44.6022,44.6697,17652.5
2017-08-22 11:00:00,46.35,46.51,46.35,46.5,21377.5,44.6697,44.8239,44.6697,44.8142,21377.5
2017-08-22 11:30:00,46.49,46.49,46.29,46.34,13737.5,44.8046,44.8046,44.6118,44.66,13737.5
2017-08-22 12:00:00,46.38,46.38,46.32,46.33,6302.5,44.6986,44.6986,44.6408,44.6504,6302.5
2017-08-22 12:30:00,46.29,46.39,46.17,46.35,5580.0,44.6118,44.7082,44.4962,44.6697,5580.0
2017-08-22 13:00:00,46.31,46.4,46.31,46.38,10300.0,44.6311,44.7179,44.6311,44.6986,10300.0
2017-08-22 13:30:00,46.36,46.36,46.32,46.35,6375.0,44.6793,44.6793,44.6408,44.6697,6375.0
2017-08-22 14:00:00,46.36,46.46,46.34,46.41,15230.0,44.6793,44.7757,44.66,44.7275,15230.0
2017-08-22 14:30:00,46.42,46.42,46.3,46.35,4250.0,44.7371,44.7371,44.6215,44.6697,4250.0
2017-08-22 15:00:00,46.32,46.37,46.3,46.31,18750.0,44.6408,44.6889,44.6215,44.6311,18750.0
2017-08-22 15:30:00,46.32,46.35,46.23,46.23,30035.0,44.6408,44.6697,44.554,44.554,30035.0
2017-08-23 09:30:00,46.02,46.02,45.74,45.84,39600.0,44.3516,44.3516,44.0818,44.1782,39600.0
2017-08-23 10:00:00,45.84,45.92,45.64,45.72,65092.5,44.1782,44.2553,43.9854,44.0625,65092.5
2017-08-23 10:30:00,45.72,45.74,45.64,45.68,27587.5,44.0625,44.0818,43.9854,44.024,27587.5
2017-08-23 11:00:00,45.68,45.74,45.49,45.64,21762.5,44.024,44.0818,43.8408,43.9854,21762.5
2017-08-23 11:30:00,45.66,45.66,45.56,45.58,6817.5,44.0047,44.0047,43.9083,43.9276,6817.5
2017-08-23 12:00:00,45.55,45.61,45.55,45.6,1750.0,43.8987,43.9565,43.8987,43.9469,1750.0
2017-08-23 12:30:00,45.58,45.66,45.55,45.58,2375.0,43.9276,44.0047,43.8987,43.9276,2375.0
2017-08-23 13:00:00,45.54,45.61,45.52,45.54,4000.0,43.889,43.9565,43.8698,43.889,4000.0
2017-08-23 13:30:00,45.54,45.54,45.42,45.43,5655.0,43.889,43.889,43.7734,43.783,5655.0
2017-08-23 14:00:00,45.42,45.47,45.35,45.46,9562.5,43.7734,43.8216,43.7059,43.8119,9562.5
2017-08-23 14:30:00,45.45,45.46,45.4,45.43,7000.0,43.8023,43.8119,43.7541,43.783,7000.0
2017-08-23 15:00:00,45.44,45.5,45.4,45.49,6500.0,43.7927,43.8505,43.7541,43.8408,6500.0
2017-08-23 15:30:00,45.46,45.62,45.45,45.52,48580.0,43.8119,43.9661,43.8023,43.8698,48580.0
2017-08-24 09:30:00,45.7,45.7,45.42,45.44,37007.5,44.0432,44.0432,43.7734,43.7927,37007.5
2017-08-24 10:00:00,45.45,45.54,45.4,45.46,32445.0,43.8023,43.889,43.7541,43.8119,32445.0
2017-08-24 10:30:00,45.45,45.5,45.34,45.38,20157.5,43.8023,43.8505,43.6963,43.7348,20157.5
2017-08-24 11:00:00,45.36,45.47,45.26,45.26,22850.0,43.7156,43.8216,43.6192,43.6192,22850.0
2017-08-24 11:30:00,45.29,45.47,45.25,45.36,21512.5,43.6481,43.8216,43.6095,43.7156,21512.5
2017-08-24 12:00:00,45.41,45.41,45.24,45.27,12000.0,43.7637,43.7637,43.5999,43.6288,12000.0
2017-08-24 12:30:00,45.27,45.33,45.12,45.2,15155.0,43.6288,43.6866,43.4843,43.5614,15155.0
2017-08-24 13:00:00,45.16,45.26,45.15,45.18,11012.5,43.5228,43.6192,43.5132,43.5421,11012.5
2017-08-24 13:30:00,45.18,45.24,45.11,45.11,11250.0,43.5421,43.5999,43.4746,43.4746,11250.0
2017-08-24 14:00:00,45.1,45.23,44.99,45.09,103360.0,43.465,43.5903,43.359,43.4553,103360.0
2017-08-24 14:30:00,45.13,45.13,44.89,44.99,24250.0,43.4939,43.4939,43.2626,43.359,24250.0
2017-08-24 15:00:00,44.98,45.13,44.98,45.05,21532.5,43.3493,43.4939,43.3493,43.4168,21532.5
2017-08-24 15:30:00,45.05,45.17,45.01,45.07,86125.0,43.4168,43.5324,43.3782,43.4361,86125.0
2017-08-25 09:30:00,45.2,45.32,45.04,45.17,32077.5,43.5614,43.677,43.4072,43.5324,32077.5
2017-08-25 10:00:00,45.13,45.32,45.13,45.25,49215.0,43.4939,43.677,43.4939,43.6095,49215.0
2017-08-25 10:30:00,45.28,45.46,45.28,45.44,19645.0,43.6385,43.8119,43.6385,43.7927,19645.0
2017-08-25 11:00:00,45.42,45.43,45.2,45.24,19750.0,43.7734,43.783,43.5614,43.5999,19750.0
2017-08-25 11:30:00,45.22,45.29,45.14,45.24,13182.5,43.5806,43.6481,43.5035,43.5999,13182.5
2017-08-25 12:00:00,45.23,45.29,45.23,45.23,14305.0,43.5903,43.6481,43.5903,43.5903,14305.0
2017-08-25 12:30:00,45.25,45.34,45.24,45.31,13750.0,43.6095,43.6963,43.5999,43.6674,13750.0
2017-08-25 13:00:00,45.32,45.4,45.26,45.3,18400.0,43.677,43.7541,43.6192,43.6577,18400.0
2017-08-25 13:30:00,45.33,45.48,45.26,45.29,33750.0,43.6866,43.8312,43.6192,43.6481,33750.0
2017-08-25 14:00:00,45.28,45.54,45.28,45.49,14097.5,43.6385,43.889,43.6385,43.8408,14097.5
2017-08-25 14:30:00,45.43,45.48,45.39,45.39,18670.0,43.783,43.8312,43.7445,43.7445,18670.0
2017-08-25 15:00:00,45.39,45.49,45.32,45.32,33202.5,43.7445,43.8408,43.677,43.677,33202.5
2017-08-25 15:30:00,45.35,45.54,45.28,45.36,93130.0,43.7059,43.889,43.6385,43.7156,93130.0
2017-08-28 09:30:00,45.7,45.7,45.21,45.26,21650.0,44.0432,44.0432,43.571,43.6192,21650.0
2017-08-28 10:00:00,45.26,45.38,45.24,45.34,16012.5,43.6192,43.7348,43.5999,43.6963,16012.5
2017-08-28 10:30:00,45.34,45.43,45.28,45.42,5212.5,43.6963,43.783,43.6385,43.7734,5212.5
2017-08-28 11:00:00,45.37,45.52,45.37,45.52,3780.0,43.7252,43.8698,43.7252,43.8698,3780.0
2017-08-28 11:30:00,45.52,45.6,45.42,45.5,12407.5,43.8698,43.9469,43.7734,43.8505,12407.5
2017-08-28 12:00:00,45.49,45.52,45.42,45.42,10172.5,43.8408,43.8698,43.7734,43.7734,10172.5
2017-08-28 12:30:00,45.42,45.58,45.42,45.49,4500.0,43.7734,43.9276,43.7734,43.8408,4500.0
2017-08-28 13:00:00,45.56,45.59,45.5,45.57,3250.0,43.9083,43.9372,43.8505,43.9179,3250.0
2017-08-28 13:30:00,45.56,45.57,45.35,45.57,22000.0,43.9083,43.9179,43.7059,43.9179,22000.0
2017-08-28 14:00:00,45.46,45.54,45.34,45.5,11215.0,43.8119,43.889,43.6963,43.8505,11215.0
2017-08-28 14:30:00,45.52,45.6,45.43,45.48,15687.5,43.8698,43.9469,43.783,43.8312,15687.5
2017-08-28 15:00:00,45.56,45.56,45.33,45.48,13385.0,43.9083,43.9083,43.6866,43.8312,13385.0
2017-08-28 15:30:00,45.5,45.5,45.34,45.34,49185.0,43.8505,43.8505,43.6963,43.6963,49185.0
2017-08-29 09:30:00,45.15,45.33,45.08,45.2,33677.5,43.5132,43.6866,43.4457,43.5614,33677.5
2017-08-29 10:00:00,45.26,45.26,45.14,45.16,19632.5,43.6192,43.6192,43.5035,43.5228,19632.5
2017-08-29 10:30:00,45.14,45.4,45.14,45.33,41150.0,43.5035,43.7541,43.5035,43.6866,41150.0
2017-08-29 11:00:00,45.34,45.4,45.29,45.3,11922.5,43.6963,43.7541,43.6481,43.6577,11922.5
2017-08-29 11:30:00,45.3,45.65,45.3,45.65,15970.0,43.6577,43.995,43.6577,43.995,15970.0
2017-08-29 12:00:00,45.63,45.71,45.6,45.62,11295.0,43.9758,44.0529,43.9469,43.9661,11295.0
2017-08-29 12:30:00,45.63,45.63,45.42,45.53,15000.0,43.9758,43.9758,43.7734,43.8794,15000.0
2017-08-29 13:00:00,45.56,45.62,45.5,45.54,12447.5,43.9083,43.9661,43.8505,43.889,12447.5
2017-08-29 13:30:00,45.5,45.5,45.36,45.42,4472.5,43.8505,43.8505,43.7156,43.7734,4472.5
2017-08-29 14:00:00,45.42,45.49,45.36,45.42,13725.0,43.7734,43.8408,43.7156,43.7734,13725.0
2017-08-29 14:30:00,45.41,45.6,45.38,45.48,10750.0,43.7637,43.9469,43.7348,43.8312,10750.0
2017-08-29 15:00:00,45.48,45.64,45.44,45.58,9750.0,43.8312,43.9854,43.7927,43.9276,9750.0
2017-08-29 15:30:00,45.58,45.72,45.56,45.62,27215.0,43.9276,44.0625,43.9083,43.9661,27215.0
2017-08-30 09:30:00,44.46,44.79,44.29,44.68,69242.5,42.8482,43.1662,42.6844,43.0602,69242.5
2017-08-30 10:00:00,44.67,44.76,44.5,44.74,24280.0,43.0506,43.1373,42.8867,43.118,24280.0
2017-08-30 10:30:00,44.73,44.77,44.68,44.74,36542.5,43.1084,43.1469,43.0602,43.118,36542.5
2017-08-30 11:00:00,44.72,44.73,44.6,44.64,28067.5,43.0988,43.1084,42.9831,43.0217,28067.5
2017-08-30 11:30:00,44.59,44.76,44.58,44.76,17157.5,42.9735,43.1373,42.9638,43.1373,17157.5
2017-08-30 12:00:00,44.76,44.82,44.71,44.78,7250.0,43.1373,43.1951,43.0891,43.1566,7250.0
2017-08-30 12:30:00,44.76,44.8,44.69,44.8,8752.5,43.1373,43.1759,43.0698,43.1759,8752.5
2017-08-30 13:00:00,44.78,45.02,44.76,45.02,21250.0,43.1566,43.3879,43.1373,43.3879,21250.0
2017-08-30 13:30:00,44.94,44.98,44.76,44.83,22780.0,43.3108,43.3493,43.1373,43.2048,22780.0
2017-08-30 14:00:00,44.86,45.03,44.85,45.02,8250.0,43.2337,43.3975,43.224,43.3879,8250.0
2017-08-30 14:30:00,45.02,45.06,44.92,44.98,18215.0,43.3879,43.4264,43.2915,43.3493,18215.0
2017-08-30 15:00:00,44.98,45.19,44.91,45.14,14492.5,43.3493,43.5517,43.2819,43.5035,14492.5
2017-08-30 15:30:00,45.14,45.14,44.84,44.84,98342.5,43.5035,43.5035,43.2144,43.2144,98342.5
2017-08-31 09:30:00,45.12,45.2,44.93,44.93,27357.5,43.4843,43.5614,43.3011,43.3011,27357.5
2017-08-31 10:00:00,44.97,44.98,44.84,44.9,27685.0,43.3397,43.3493,43.2144,43.2722,27685.0
2017-08-31 10:30:00,44.97,45.04,44.86,45.03,38025.0,43.3397,43.4072,43.2337,43.3975,38025.0
2017-08-31 11:00:00,45.02,45.24,44.98,45.18,32187.5,43.3879,43.5999,43.3493,43.5421,32187.5
2017-08-31 11:30:00,45.24,45.36,45.16,45.33,18255.0,43.5999,43.7156,43.5228,43.6866,18255.0
2017-08-31 12:00:00,45.37,45.45,45.37,45.42,5250.0,43.7252,43.8023,43.7252,43.7734,5250.0
2017-08-31 12:30:00,45.42,45.46,45.35,45.37,6722.5,43.7734,43.8119,43.7059,43.7252,6722.5
2017-08-31 13:00:00,45.4,45.56,45.38,45.4,10012.5,43.7541,43.9083,43.7348,43.7541,10012.5
2017-08-31 13:30:00,45.38,45.49,45.34,45.44,6500.0,43.7348,43.8408,43.6963,43.7927,6500.0
2017-08-31 14:00:00,45.43,45.58,45.43,45.57,7197.5,43.783,43.9276,43.783,43.9179,7197.5
2017-08-31 14:30:00,45.57,45.59,45.43,45.49,6000.0,43.9179,43.9372,43.783,43.8408,6000.0
2017-08-31 15:00:00,45.48,45.48,45.41,45.41,9607.5,43.8312,43.8312,43.7637,43.7637,9607.5
2017-08-31 15:30:00,45.37,45.84,45.37,45.46,88645.0,43.7252,44.1782,43.7252,43.8119,88645.0
2017-09-01 09:30:00,46.03,46.06,45.78,45.82,17230.0,44.3613,44.3902,44.1203,44.1589,17230.0
2017-09-01 10:00:00,45.82,45.82,45.58,45.66,14250.0,44.1589,44.1589,43.9276,44.0047,14250.0
2017-09-01 10:30:00,45.69,45.75,45.66,45.72,17025.0,44.0336,44.0914,44.0047,44.0625,17025.0
2017-09-01 11:00:00,45.69,45.76,45.64,45.65,7162.5,44.0336,44.1011,43.9854,43.995,7162.5
2017-09-01 11:30:00,45.66,45.75,45.65,45.75,11775.0,44.0047,44.0914,43.995,44.0914,11775.0
2017-09-01 12:00:00,45.75,45.96,45.73,45.91,12220.0,44.0914,44.2938,44.0721,44.2456,12220.0
2017-09-01 12:30:00,45.9,45.95,45.84,45.92,11292.5,44.236,44.2842,44.1782,44.2553,11292.5
2017-09-01 13:00:00,45.88,45.95,45.85,45.87,10250.0,44.2167,44.2842,44.1878,44.2071,10250.0
2017-09-01 13:30:00,45.87,45.93,45.87,45.93,3975.0,44.2071,44.2649,44.2071,44.2649,3975.0
2017-09-01 14:00:00,45.96,46.02,45.88,46.0,9325.0,44.2938,44.3516,44.2167,44.3324,9325.0
2017-09-01 14:30:00,45.96,46.04,45.9,45.9,16037.5,44.2938,44.3709,44.236,44.236,16037.5
2017-09-01 15:00:00,45.93,46.03,45.93,46.0,13750.0,44.2649,44.3613,44.2649,44.3324,13750.0
2017-09-01 15:30:00,45.98,45.99,45.9,45.91,40365.0,44.3131,44.3227,44.236,44.2456,40365.0
2017-09-05 09:30:00,46.05,46.34,45.99,46.24,33797.5,44.3805,44.66,44.3227,44.5637,33797.5
2017-09-05 10:00:00,46.21,46.35,46.11,46.31,29752.5,44.5347,44.6697,44.4384,44.6311,29752.5
2017-09-05 10:30:00,46.34,46.37,46.3,46.33,16375.0,44.66,44.6889,44.6215,44.6504,16375.0
2017-09-05 11:00:00,46.33,46.35,46.2,46.26,30880.0,44.6504,44.6697,44.5251,44.5829,30880.0
2017-09-05 11:30:00,46.27,46.32,46.24,46.29,6937.5,44.5926,44.6408,44.5637,44.6118,6937.5
2017-09-05 12:00:00,46.3,46.3,46.21,46.24,14505.0,44.6215,44.6215,44.5347,44.5637,14505.0
2017-09-05 12:30:00,46.23,46.23,45.88,45.88,13527.5,44.554,44.554,44.2167,44.2167,13527.5
2017-09-05 13:00:00,45.9,45.91,45.76,45.82,15047.5,44.236,44.2456,44.1011,44.1589,15047.5
2017-09-05 13:30:00,45.81,45.83,45.74,45.8,7515.0,44.1492,44.1685,44.0818,44.1396,7515.0
2017-09-05 14:00:00,45.79,45.84,45.76,45.84,4682.5,44.13,44.1782,44.1011,44.1782,4682.5
2017-09-05 14:30:00,45.84,45.87,45.75,45.87,13850.0,44.1782,44.2071,44.0914,44.2071,13850.0
2017-09-05 15:00:00,45.88,45.91,45.79,45.84,17300.0,44.2167,44.2456,44.13,44.1782,17300.0
2017-09-05 15:30:00,45.84,45.87,45.76,45.78,26740.0,44.1782,44.2071,44.1011,44.1203,26740.0
2017-09-06 09:30:00,45.88,45.88,45.51,45.73,177840.0,44.2167,44.2167,43.8601,44.0721,177840.0
2017-09-06 10:00:00,45.74,46.07,45.74,45.87,50727.5,44.0818,44.3998,44.0818,44.2071,50727.5
2017-09-06 10:30:00,45.89,45.99,45.89,45.93,22847.5,44.2263,44.3227,44.2263,44.2649,22847.5
2017-09-06 11:00:00,45.84,45.99,45.83,45.97,12750.0,44.1782,44.3227,44.1685,44.3034,12750.0
2017-09-06 11:30:00,45.97,46.11,45.89,46.1,9250.0,44.3034,44.4384,44.2263,44.4287,9250.0
2017-09-06 12:00:00,46.06,46.23,46.0,46.2,13390.0,44.3902,44.554,44.3324,44.5251,13390.0
2017-09-06 12:30:00,46.15,46.18,46.02,46.12,8382.5,44.4769,44.5058,44.3516,44.448,8382.5
2017-09-06 13:00:00,46.12,46.17,46.05,46.12,5625.0,44.448,44.4962,44.3805,44.448,5625.0
2017-09-06 13:30:00,46.12,46.33,46.11,46.24,9602.5,44.448,44.6504,44.4384,44.5637,9602.5
2017-09-06 14:00:00,46.28,46.49,46.18,46.34,19645.0,44.6022,44.8046,44.5058,44.66,19645.0
2017-09-06 14:30:00,46.35,46.43,46.28,46.29,27250.0,44.6697,44.7468,44.6022,44.6118,27250.0
2017-09-06 15:00:00,46.26,46.32,46.19,46.3,27780.0,44.5829,44.6408,44.5155,44.6215,27780.0
2017-09-06 15:30:00,46.27,46.32,46.19,46.2,43942.5,44.5926,44.6408,44.5155,44.5251,43942.5
2017-09-07 09:30:00,46.49,46.66,46.36,46.36,27925.0,44.8046,44.9684,44.6793,44.6793,27925.0
2017-09-07 10:00:00,46.48,46.54,46.39,46.48,37060.0,44.795,44.8528,44.7082,44.795,37060.0
2017-09-07 10:30:00,46.38,46.5,46.38,46.39,28110.0,44.6986,44.8142,44.6986,44.7082,28110.0
2017-09-07 11:00:00,46.42,46.46,46.36,46.38,16162.5,44.7371,44.7757,44.6793,44.6986,16162.5
2017-09-07 11:30:00,46.35,46.42,46.3,46.39,10500.0,44.6697,44.7371,44.6215,44.7082,10500.0
2017-09-07 12:00:00,46.37,46.38,46.32,46.36,8000.0,44.6889,44.6986,44.6408,44.6793,8000.0
2017-09-07 12:30:00,46.36,46.39,46.32,46.36,14532.5,44.6793,44.7082,44.6408,44.6793,14532.5
2017-09-07 13:00:00,46.37,46.42,46.31,46.38,8750.0,44.6889,44.7371,44.6311,44.6986,8750.0
2017-09-07 13:30:00,46.38,46.4,46.36,46.37,6500.0,44.6986,44.7179,44.6793,44.6889,6500.0
2017-09-07 14:00:00,46.36,46.8,46.36,46.76,42335.0,44.6793,45.1034,44.6793,45.0648,42335.0
2017-09-07 14:30:00,46.69,46.75,46.54,46.62,16700.0,44.9973,45.0552,44.8528,44.9299,16700.0
2017-09-07 15:00:00,46.62,46.62,46.39,46.46,74232.5,44.9299,44.9299,44.7082,44.7757,74232.5
2017-09-07 15:30:00,46.52,46.61,46.44,46.52,50105.0,44.8335,44.9202,44.7564,44.8335,50105.0
2017-09-08 09:30:00,46.46,46.58,46.32,46.5,40585.0,44.7757,44.8913,44.6408,44.8142,40585.0
2017-09-08 10:00:00,46.5,46.63,46.42,46.45,39117.5,44.8142,44.9395,44.7371,44.766,39117.5
2017-09-08 10:30:00,46.45,46.55,46.3,46.38,18875.0,44.766,44.8624,44.6215,44.6986,18875.0
2017-09-08 11:00:00,46.33,46.4,46.26,46.36,10680.0,44.6504,44.7179,44.5829,44.6793,10680.0
2017-09-08 11:30:00,46.36,46.75,46.33,46.65,41335.0,44.6793,45.0552,44.6504,44.9588,41335.0
2017-09-08 12:00:00,46.62,46.8,46.62,46.71,8750.0,44.9299,45.1034,44.9299,45.0166,8750.0
2017-09-08 12:30:00,46.72,46.73,46.64,46.7,7500.0,45.0263,45.0359,44.9492,45.007,7500.0
2017-09-08 13:00:00,46.74,46.78,46.62,46.68,12750.0,45.0455,45.0841,44.9299,44.9877,12750.0
2017-09-08 13:30:00,46.67,46.72,46.61,46.67,12480.0,44.9781,45.0263,44.9202,44.9781,12480.0
2017-09-08 14:00:00,46.64,46.68,46.48,46.53,19297.5,44.9492,44.9877,44.795,44.8431,19297.5
2017-09-08 14:30:00,46.52,46.52,46.39,46.44,6777.5,44.8335,44.8335,44.7082,44.7564,6777.5
2017-09-08 15:00:00,46.43,46.47,46.38,46.47,11640.0,44.7468,44.7853,44.6986,44.7853,11640.0
2017-09-08 15:30:00,46.47,46.55,46.39,46.41,34317.5,44.7853,44.8624,44.7082,44.7275,34317.5
2017-09-11 09:30:00,46.45,46.45,46.37,46.4,61252.5,44.766,44.766,44.6889,44.7179,61252.5
2017-09-11 10:00:00,46.38,46.44,46.26,46.37,34317.5,44.6986,44.7564,44.5829,44.6889,34317.5
2017-09-11 10:30:00,46.35,46.42,46.32,46.39,28265.0,44.6697,44.7371,44.6408,44.7082,28265.0
2017-09-11 11:00:00,46.4,46.43,46.32,46.32,25205.0,44.7179,44.7468,44.6408,44.6408,25205.0
2017-09-11 11:30:00,46.31,46.46,46.31,46.46,19257.5,44.6311,44.7757,44.6311,44.7757,19257.5
2017-09-11 12:00:00,46.4,46.69,46.4,46.64,21650.0,44.7179,44.9973,44.7179,44.9492,21650.0
2017-09-11 12:30:00,46.64,46.75,46.6,46.66,10085.0,44.9492,45.0552,44.9106,44.9684,10085.0
2017-09-11 13:00:00,46.61,46.7,46.58,46.58,9250.0,44.9202,45.007,44.8913,44.8913,9250.0
2017-09-11 13:30:00,46.61,46.72,46.6,46.64,9822.5,44.9202,45.0263,44.9106,44.9492,9822.5
2017-09-11 14:00:00,46.64,46.7,46.6,46.66,19825.0,44.9492,45.007,44.9106,44.9684,19825.0
2017-09-11 14:30:00,46.67,46.75,46.58,46.6,17082.5,44.9781,45.0552,44.8913,44.9106,17082.5
2017-09-11 15:00:00,46.58,46.63,46.42,46.5,33375.0,44.8913,44.9395,44.7371,44.8142,33375.0
2017-09-11 15:30:00,46.5,46.59,46.48,46.52,45000.0,44.8142,44.901,44.795,44.8335,45000.0
2017-09-12 09:30:00,46.36,46.4,46.18,46.18,46880.0,44.6793,44.7179,44.5058,44.5058,46880.0
2017-09-12 10:00:00,46.29,46.38,46.23,46.35,12055.0,44.6118,44.6986,44.554,44.6697,12055.0
2017-09-12 10:30:00,46.35,46.37,46.28,46.33,12375.0,44.6697,44.6889,44.6022,44.6504,12375.0
2017-09-12 11:00:00,46.32,46.41,46.26,46.35,25132.5,44.6408,44.7275,44.5829,44.6697,25132.5
2017-09-12 11:30:00,46.37,46.46,46.37,46.46,3000.0,44.6889,44.7757,44.6889,44.7757,3000.0
2017-09-12 12:00:00,46.46,46.65,46.42,46.65,10847.5,44.7757,44.9588,44.7371,44.9588,10847.5
2017-09-12 12:30:00,46.64,46.64,46.5,46.55,130987.5,44.9492,44.9492,44.8142,44.8624,130987.5
2017-09-12 13:00:00,46.61,46.73,46.59,46.63,10375.0,44.9202,45.0359,44.901,44.9395,10375.0
2017-09-12 13:30:00,46.59,46.62,46.55,46.6,5000.0,44.901,44.9299,44.8624,44.9106,5000.0
2017-09-12 14:00:00,46.59,46.62,46.51,46.53,9412.5,44.901,44.9299,44.8239,44.8431,9412.5
2017-09-12 14:30:00,46.58,46.6,46.51,46.57,136325.0,44.8913,44.9106,44.8239,44.8817,136325.0
2017-09-12 15:00:00,46.59,46.64,46.56,46.64,15127.5,44.901,44.9492,44.8721,44.9492,15127.5
2017-09-12 15:30:00,46.61,46.7,46.58,46.7,43982.5,44.9202,45.007,44.8913,45.007,43982.5
2017-09-13 09:30:00,46.19,46.23,45.96,46.13,49320.0,44.5155,44.554,44.2938,44.4576,49320.0
2017-09-13 10:00:00,46.09,46.1,45.94,45.95,54915.0,44.4191,44.4287,44.2745,44.2842,54915.0
2017-09-13 10:30:00,45.88,45.9,45.69,45.9,20910.0,44.2167,44.236,44.0336,44.236,20910.0
2017-09-13 11:00:00,45.83,45.84,45.7,45.75,24345.0,44.1685,44.1782,44.0432,44.0914,24345.0
2017-09-13 11:30:00,45.74,45.74,45.68,45.69,9720.0,44.0818,44.0818,44.024,44.0336,9720.0
2017-09-13 12:00:00,45.7,45.72,45.57,45.57,6125.0,44.0432,44.0625,43.9179,43.9179,6125.0
2017-09-13 12:30:00,45.61,45.61,45.54,45.56,10500.0,43.9565,43.9565,43.889,43.9083,10500.0
2017-09-13 13:00:00,45.55,45.63,45.54,45.57,14172.5,43.8987,43.9758,43.889,43.9179,14172.5
2017-09-13 13:30:00,45.59,45.68,45.56,45.57,7750.0,43.9372,44.024,43.9083,43.9179,7750.0
2017-09-13 14:00:00,45.58,45.66,45.56,45.6,10905.0,43.9276,44.0047,43.9083,43.9469,10905.0
2017-09-13 14:30:00,45.62,45.75,45.61,45.72,13885.0,43.9661,44.0914,43.9565,44.0625,13885.0
2017-09-13 15:00:00,45.69,45.74,45.58,45.58,10750.0,44.0336,44.0818,43.9276,43.9276,10750.0
2017-09-13 15:30:00,45.58,45.72,45.57,45.66,45977.5,43.9276,44.0625,43.9179,44.0047,45977.5
2017-09-14 09:30:00,44.08,44.22,43.65,44.0,146567.5,42.482,42.6169,42.0676,42.4049,146567.5
2017-09-14 10:00:00,44.02,44.15,43.96,44.09,103602.5,42.4241,42.5494,42.3663,42.4916,103602.5
2017-09-14 10:30:00,44.12,44.27,44.01,44.24,90825.0,42.5205,42.6651,42.4145,42.6362,90825.0
2017-09-14 11:00:00,44.21,44.35,44.1,44.35,132195.0,42.6073,42.7422,42.5012,42.7422,132195.0
2017-09-14 11:30:00,44.3,44.38,44.18,44.26,25610.0,42.694,42.7711,42.5783,42.6554,25610.0
2017-09-14 12:00:00,44.22,44.3,44.16,44.21,55232.5,42.6169,42.694,42.5591,42.6073,55232.5
2017-09-14 12:30:00,44.25,44.29,44.2,44.27,10410.0,42.6458,42.6844,42.5976,42.6651,10410.0
2017-09-14 13:00:00,44.26,44.28,44.2,44.22,28830.0,42.6554,42.6747,42.5976,42.6169,28830.0
2017-09-14 13:30:00,44.22,44.27,44.1,44.23,18982.5,42.6169,42.6651,42.5012,42.6265,18982.5
2017-09-14 14:00:00,44.25,44.31,44.22,44.28,5895.0,42.6458,42.7036,42.6169,42.6747,5895.0
2017-09-14 14:30:00,44.29,44.31,44.22,44.22,9545.0,42.6844,42.7036,42.6169,42.6169,9545.0
2017-09-14 15:00:00,44.19,44.28,44.18,44.23,21725.0,42.588,42.6747,42.5783,42.6265,21725.0
2017-09-14 15:30:00,44.23,44.26,44.09,44.09,114350.0,42.6265,42.6554,42.4916,42.4916,114350.0
2017-09-15 09:30:00,43.6,43.82,43.35,43.62,96010.0,42.0194,42.2314,41.7784,42.0386,96010.0
2017-09-15 10:00:00,43.62,43.62,43.4,43.54,67597.5,42.0386,42.0386,41.8266,41.9615,67597.5
2017-09-15 10:30:00,43.54,43.77,43.48,43.7,45105.0,41.9615,42.1832,41.9037,42.1157,45105.0
2017-09-15 11:00:00,43.72,43.78,43.55,43.65,122107.5,42.135,42.1928,41.9712,42.0676,122107.5
2017-09-15 11:30:00,43.62,43.68,43.46,43.46,41202.5,42.0386,42.0965,41.8844,41.8844,41202.5
2017-09-15 12:00:00,43.48,43.48,43.4,43.4,20250.0,41.9037,41.9037,41.8266,41.8266,20250.0
2017-09-15 12:30:00,43.43,43.47,43.35,43.37,19692.5,41.8555,41.8941,41.7784,41.7977,19692.5
2017-09-15 13:00:00,43.38,43.49,43.28,43.49,22285.0,41.8073,41.9134,41.711,41.9134,22285.0
2017-09-15 13:30:00,43.47,43.48,43.4,43.44,26922.5,41.8941,41.9037,41.8266,41.8652,26922.5
2017-09-15 14:00:00,43.46,43.5,43.46,43.47,23625.0,41.8844,41.923,41.8844,41.8941,23625.0
2017-09-15 14:30:00,43.48,43.48,43.38,43.38,13212.5,41.9037,41.9037,41.8073,41.8073,13212.5
2017-09-15 15:00:00,43.4,43.42,43.29,43.32,24055.0,41.8266,41.8459,41.7206,41.7495,24055.0
2017-09-15 15:30:00,43.31,43.36,43.21,43.25,107005.0,41.7399,41.7881,41.6435,41.6821,107005.0
2017-09-18 09:30:00,42.89,43.07,42.66,42.9,98380.0,41.3351,41.5086,41.1134,41.3447,98380.0
2017-09-18 10:00:00,42.86,43.04,42.84,43.04,36140.0,41.3062,41.4797,41.2869,41.4797,36140.0
2017-09-18 10:30:00,43.05,43.09,43.0,43.02,21572.5,41.4893,41.5279,41.4411,41.4604,21572.5
2017-09-18 11:00:00,43.04,43.17,42.93,42.98,38782.5,41.4797,41.605,41.3737,41.4218,38782.5
2017-09-18 11:30:00,42.98,42.98,42.81,42.81,28942.5,41.4218,41.4218,41.258,41.258,28942.5
2017-09-18 12:00:00,42.81,42.92,42.8,42.92,11332.5,41.258,41.364,41.2484,41.364,11332.5
2017-09-18 12:30:00,42.91,42.93,42.88,42.92,14250.0,41.3544,41.3737,41.3255,41.364,14250.0
2017-09-18 13:00:00,42.89,42.93,42.88,42.9,6500.0,41.3351,41.3737,41.3255,41.3447,6500.0
2017-09-18 13:30:00,42.91,42.98,42.86,42.98,15047.5,41.3544,41.4218,41.3062,41.4218,15047.5
2017-09-18 14:00:00,42.96,43.08,42.95,43.02,21917.5,41.4026,41.5182,41.3929,41.4604,21917.5
2017-09-18 14:30:00,43.04,43.14,43.01,43.08,17397.5,41.4797,41.576,41.4508,41.5182,17397.5
2017-09-18 15:00:00,43.09,43.14,42.9,42.95,35247.5,41.5279,41.576,41.3447,41.3929,35247.5
2017-09-18 15:30:00,42.95,42.97,42.66,42.82,83395.0,41.3929,41.4122,41.1134,41.2676,83395.0
2017-09-19 09:30:00,43.63,43.63,43.35,43.39,175990.0,42.0483,42.0483,41.7784,41.817,175990.0
2017-09-19 10:00:00,43.41,43.6,43.41,43.53,95407.5,41.8363,42.0194,41.8363,41.9519,95407.5
2017-09-19 10:30:00,43.52,43.58,43.46,43.46,69950.0,41.9423,42.0001,41.8844,41.8844,69950.0
2017-09-19 11:00:00,43.48,43.58,43.44,43.51,77682.5,41.9037,42.0001,41.8652,41.9326,77682.5
2017-09-19 11:30:00,43.5,43.52,43.46,43.49,34627.5,41.923,41.9423,41.8844,41.9134,34627.5
2017-09-19 12:00:00,43.5,43.5,43.37,43.39,21072.5,41.923,41.923,41.7977,41.817,21072.5
2017-09-19 12:30:00,43.37,43.43,43.22,43.38,20725.0,41.7977,41.8555,41.6531,41.8073,20725.0
2017-09-19 13:00:00,43.39,43.42,43.33,43.42,13007.5,41.817,41.8459,41.7592,41.8459,13007.5
2017-09-19 13:30:00,43.42,43.51,43.42,43.48,27910.0,41.8459,41.9326,41.8459,41.9037,27910.0
2017-09-19 14:00:00,43.5,43.52,43.44,43.46,26010.0,41.923,41.9423,41.8652,41.8844,26010.0
2017-09-19 14:30:00,43.48,43.56,43.48,43.5,25925.0,41.9037,41.9808,41.9037,41.923,25925.0
2017-09-19 15:00:00,43.53,43.6,43.43,43.43,24360.0,41.9519,42.0194,41.8555,41.8555,24360.0
2017-09-19 15:30:00,43.48,43.58,43.43,43.5,97902.5,41.9037,42.0001,41.8555,41.923,97902.5
2017-09-20 09:30:00,42.88,42.89,42.51,42.82,118472.5,41.3255,41.3351,40.9689,41.2676,118472.5
2017-09-20 10:00:00,42.87,42.9,42.66,42.68,70142.5,41.3158,41.3447,41.1134,41.1327,70142.5
2017-09-20 10:30:00,42.7,42.73,42.5,42.51,51375.0,41.152,41.1809,40.9592,40.9689,51375.0
2017-09-20 11:00:00,42.53,42.58,42.42,42.45,34795.0,40.9882,41.0363,40.8821,40.9111,34795.0
2017-09-20 11:30:00,42.44,42.47,42.41,42.44,42640.0,40.9014,40.9303,40.8725,40.9014,42640.0
2017-09-20 12:00:00,42.44,42.7,42.43,42.67,15492.5,40.9014,41.152,40.8918,41.1231,15492.5
2017-09-20 12:30:00,42.66,42.78,42.66,42.71,9090.0,41.1134,41.2291,41.1134,41.1616,9090.0
2017-09-20 13:00:00,42.72,42.86,42.71,42.78,11062.5,41.1713,41.3062,41.1616,41.2291,11062.5
2017-09-20 13:30:00,42.78,42.86,42.74,42.86,6712.5,41.2291,41.3062,41.1905,41.3062,6712.5
2017-09-20 14:00:00,42.8,42.82,42.52,42.54,17935.0,41.2484,41.2676,40.9785,40.9978,17935.0
2017-09-20 14:30:00,42.52,42.8,42.5,42.79,20002.5,40.9785,41.2484,40.9592,41.2387,20002.5
2017-09-20 15:00:00,42.78,42.78,42.6,42.6,25720.0,41.2291,41.2291,41.0556,41.0556,25720.0
2017-09-20 15:30:00,42.61,42.62,42.43,42.46,60327.5,41.0653,41.0749,40.8918,40.9207,60327.5
2017-09-21 09:30:00,41.93,41.93,41.64,41.93,90087.5,40.4099,40.4099,40.1304,40.4099,90087.5
2017-09-21 10:00:00,41.98,42.19,41.95,42.15,61627.5,40.4581,40.6605,40.4292,40.6219,61627.5
2017-09-21 10:30:00,42.16,42.28,42.14,42.28,42855.0,40.6316,40.7472,40.6123,40.7472,42855.0
2017-09-21 11:00:00,42.23,42.41,42.23,42.38,38420.0,40.699,40.8725,40.699,40.8436,38420.0
2017-09-21 11:30:00,42.42,42.53,42.38,42.52,19387.5,40.8821,40.9882,40.8436,40.9785,19387.5
2017-09-21 12:00:00,42.52,42.63,42.52,42.58,5730.0,40.9785,41.0845,40.9785,41.0363,5730.0
2017-09-21 12:30:00,42.57,42.64,42.49,42.64,13962.5,41.0267,41.0942,40.9496,41.0942,13962.5
2017-09-21 13:00:00,42.65,42.67,42.58,42.59,9500.0,41.1038,41.1231,41.0363,41.046,9500.0
2017-09-21 13:30:00,42.64,42.64,42.56,42.6,29427.5,41.0942,41.0942,41.0171,41.0556,29427.5
2017-09-21 14:00:00,42.61,42.72,42.5,42.58,53320.0,41.0653,41.1713,40.9592,41.0363,53320.0
2017-09-21 14:30:00,42.58,42.64,42.55,42.6,19910.0,41.0363,41.0942,41.0074,41.0556,19910.0
2017-09-21 15:00:00,42.58,42.59,42.34,42.46,48542.5,41.0363,41.046,40.805,40.9207,48542.5
2017-09-21 15:30:00,42.43,42.59,42.38,42.56,128542.5,40.8918,41.046,40.8436,41.0171,128542.5
2017-09-22 09:30:00,42.49,42.62,42.36,42.45,58292.5,40.9496,41.0749,40.8243,40.9111,58292.5
2017-09-22 10:00:00,42.38,42.52,42.33,42.33,53110.0,40.8436,40.9785,40.7954,40.7954,53110.0
2017-09-22 10:30:00,42.31,42.38,42.28,42.31,24030.0,40.7761,40.8436,40.7472,40.7761,24030.0
2017-09-22 11:00:00,42.32,42.42,42.32,42.35,48275.0,40.7858,40.8821,40.7858,40.8147,48275.0
2017-09-22 11:30:00,42.35,42.56,42.35,42.5,86367.5,40.8147,41.0171,40.8147,40.9592,86367.5
2017-09-22 12:00:00,42.52,42.56,42.52,42.56,3250.0,40.9785,41.0171,40.9785,41.0171,3250.0
2017-09-22 12:30:00,42.55,42.62,42.54,42.56,3712.5,41.0074,41.0749,40.9978,41.0171,3712.5
2017-09-22 13:00:00,42.55,42.56,42.46,42.47,11137.5,41.0074,41.0171,40.9207,40.9303,11137.5
2017-09-22 13:30:00,42.47,42.54,42.42,42.48,15057.5,40.9303,40.9978,40.8821,40.94,15057.5
2017-09-22 14:00:00,42.51,42.51,42.44,42.44,81487.5,40.9689,40.9689,40.9014,40.9014,81487.5
2017-09-22 14:30:00,42.47,42.48,42.32,42.38,17270.0,40.9303,40.94,40.7858,40.8436,17270.0
2017-09-22 15:00:00,42.39,42.43,42.36,42.38,12297.5,40.8532,40.8918,40.8243,40.8436,12297.5
2017-09-22 15:30:00,42.4,42.43,42.37,42.43,52322.5,40.8629,40.8918,40.834,40.8918,52322.5
2017-09-25 09:30:00,41.91,42.12,41.84,42.02,65107.5,40.3906,40.593,40.3232,40.4966,65107.5
2017-09-25 10:00:00,42.0,42.06,41.96,42.02,29695.0,40.4774,40.5352,40.4388,40.4966,29695.0
2017-09-25 10:30:00,42.04,42.04,41.9,41.92,118562.5,40.5159,40.5159,40.381,40.4003,118562.5
2017-09-25 11:00:00,41.92,42.01,41.85,41.98,117707.5,40.4003,40.487,40.3328,40.4581,117707.5
2017-09-25 11:30:00,41.97,42.09,41.96,42.04,21820.0,40.4485,40.5641,40.4388,40.5159,21820.0
2017-09-25 12:00:00,41.98,42.02,41.94,42.0,20750.0,40.4581,40.4966,40.4195,40.4774,20750.0
2017-09-25 12:30:00,42.0,42.21,41.98,42.21,20250.0,40.4774,40.6798,40.4581,40.6798,20250.0
2017-09-25 13:00:00,42.18,42.18,41.97,41.97,38382.5,40.6508,40.6508,40.4485,40.4485,38382.5
2017-09-25 13:30:00,41.98,42.07,41.97,42.06,51525.0,40.4581,40.5448,40.4485,40.5352,51525.0
2017-09-25 14:00:00,42.1,42.1,42.0,42.07,36680.0,40.5737,40.5737,40.4774,40.5448,36680.0
2017-09-25 14:30:00,42.07,42.11,42.03,42.1,17550.0,40.5448,40.5834,40.5063,40.5737,17550.0
2017-09-25 15:00:00,42.09,42.17,42.06,42.16,24092.5,40.5641,40.6412,40.5352,40.6316,24092.5
2017-09-25 15:30:00,42.15,42.17,42.08,42.16,112847.5,40.6219,40.6412,40.5545,40.6316,112847.5
2017-09-26 09:30:00,41.95,42.06,41.86,42.01,70840.0,40.4292,40.5352,40.3424,40.487,70840.0
2017-09-26 10:00:00,42.02,42.09,41.9,41.94,61560.0,40.4966,40.5641,40.381,40.4195,61560.0
2017-09-26 10:30:00,41.94,41.99,41.89,41.94,98495.0,40.4195,40.4677,40.3714,40.4195,98495.0
2017-09-26 11:00:00,41.94,41.94,41.8,41.84,24757.5,40.4195,40.4195,40.2846,40.3232,24757.5
2017-09-26 11:30:00,41.86,41.9,41.72,41.77,23380.0,40.3424,40.381,40.2075,40.2557,23380.0
2017-09-26 12:00:00,41.76,41.82,41.74,41.74,11447.5,40.2461,40.3039,40.2268,40.2268,11447.5
2017-09-26 12:30:00,41.75,41.8,41.67,41.7,14517.5,40.2364,40.2846,40.1593,40.1882,14517.5
2017-09-26 13:00:00,41.72,41.77,41.72,41.76,15750.0,40.2075,40.2557,40.2075,40.2461,15750.0
2017-09-26 13:30:00,41.76,41.9,41.76,41.86,17440.0,40.2461,40.381,40.2461,40.3424,17440.0
2017-09-26 14:00:00,41.85,41.9,41.85,41.9,19092.5,40.3328,40.381,40.3328,40.381,19092.5
2017-09-26 14:30:00,41.9,41.98,41.85,41.98,7707.5,40.381,40.4581,40.3328,40.4581,7707.5
2017-09-26 15:00:00,41.96,41.97,41.9,41.91,28345.0,40.4388,40.4485,40.381,40.3906,28345.0
2017-09-26 15:30:00,41.92,41.94,41.85,41.91,108372.5,40.4003,40.4195,40.3328,40.3906,108372.5
2017-09-27 09:30:00,42.18,42.64,42.12,42.6,60520.0,40.6508,41.0942,40.593,41.0556,60520.0
2017-09-27 10:00:00,42.6,42.74,42.53,42.74,24615.0,41.0556,41.1905,40.9882,41.1905,24615.0
2017-09-27 10:30:00,42.7,42.92,42.65,42.92,29220.0,41.152,41.364,41.1038,41.364,29220.0
2017-09-27 11:00:00,42.9,43.04,42.87,43.04,16750.0,41.3447,41.4797,41.3158,41.4797,16750.0
2017-09-27 11:30:00,43.05,43.08,42.95,43.05,16267.5,41.4893,41.5182,41.3929,41.4893,16267.5
2017-09-27 12:00:00,43.02,43.09,43.0,43.09,23737.5,41.4604,41.5279,41.4411,41.5279,23737.5
2017-09-27 12:30:00,43.08,43.13,42.98,43.03,23685.0,41.5182,41.5664,41.4218,41.47,23685.0
2017-09-27 13:00:00,43.03,43.06,43.01,43.04,15692.5,41.47,41.4989,41.4508,41.4797,15692.5
2017-09-27 13:30:00,43.04,43.07,42.95,43.04,24037.5,41.4797,41.5086,41.3929,41.4797,24037.5
2017-09-27 14:00:00,43.03,43.06,42.88,42.92,106575.0,41.47,41.4989,41.3255,41.364,106575.0
2017-09-27 14:30:00,42.89,43.02,42.84,42.88,45895.0,41.3351,41.4604,41.2869,41.3255,45895.0
2017-09-27 15:00:00,42.98,43.0,42.88,42.88,41840.0,41.4218,41.4411,41.3255,41.3255,41840.0
2017-09-27 15:30:00,42.92,43.07,42.89,43.02,151330.0,41.364,41.5086,41.3351,41.4604,151330.0
2017-09-28 09:30:00,42.36,42.36,41.88,41.94,466267.5,40.8243,40.8243,40.3617,40.4195,466267.5
2017-09-28 10:00:00,41.9,41.94,41.76,41.78,168782.5,40.381,40.4195,40.2461,40.2653,168782.5
2017-09-28 10:30:00,41.78,41.8,41.52,41.54,157270.0,40.2653,40.2846,40.0148,40.034,157270.0
2017-09-28 11:00:00,41.48,41.51,41.3,41.31,69117.5,39.9762,40.0051,39.8027,39.8124,69117.5
2017-09-28 11:30:00,41.32,41.36,41.26,41.27,26297.5,39.822,39.8606,39.7642,39.7738,26297.5
2017-09-28 12:00:00,41.26,41.26,40.96,41.01,63617.5,39.7642,39.7642,39.4751,39.5233,63617.5
2017-09-28 12:30:00,41.01,41.2,40.92,41.14,27487.5,39.5233,39.7064,39.4365,39.6485,27487.5
2017-09-28 13:00:00,41.16,41.22,41.14,41.14,28375.0,39.6678,39.7256,39.6485,39.6485,28375.0
2017-09-28 13:30:00,41.14,41.14,40.98,41.02,39067.5,39.6485,39.6485,39.4943,39.5329,39067.5
2017-09-28 14:00:00,40.99,41.02,40.68,40.68,56470.0,39.504,39.5329,39.2052,39.2052,56470.0
2017-09-28 14:30:00,40.7,40.75,40.52,40.66,97145.0,39.2245,39.2727,39.051,39.1859,97145.0
2017-09-28 15:00:00,40.66,41.0,40.64,40.78,131705.0,39.1859,39.5136,39.1667,39.3016,131705.0
2017-09-28 15:30:00,40.76,40.84,40.63,40.67,157290.0,39.2823,39.3594,39.157,39.1956,157290.0
2017-09-29 09:30:00,40.62,40.76,40.52,40.68,189207.5,39.1474,39.2823,39.051,39.2052,189207.5
2017-09-29 10:00:00,40.7,41.09,40.66,40.91,167180.0,39.2245,39.6004,39.1859,39.4269,167180.0
2017-09-29 10:30:00,40.88,41.2,40.88,41.14,175305.0,39.398,39.7064,39.398,39.6485,175305.0
2017-09-29 11:00:00,41.14,41.38,41.1,41.29,81742.5,39.6485,39.8798,39.61,39.7931,81742.5
2017-09-29 11:30:00,41.29,41.36,41.28,41.32,33587.5,39.7931,39.8606,39.7835,39.822,33587.5
2017-09-29 12:00:00,41.38,41.44,41.34,41.43,12467.5,39.8798,39.9377,39.8413,39.928,12467.5
2017-09-29 12:30:00,41.4,41.44,41.35,41.4,18242.5,39.8991,39.9377,39.8509,39.8991,18242.5
2017-09-29 13:00:00,41.39,41.59,41.39,41.59,13410.0,39.8895,40.0822,39.8895,40.0822,13410.0
2017-09-29 13:30:00,41.58,41.62,41.42,41.62,36437.5,40.0726,40.1111,39.9184,40.1111,36437.5
2017-09-29 14:00:00,41.66,41.77,41.58,41.7,55967.5,40.1497,40.2557,40.0726,40.1882,55967.5
2017-09-29 14:30:00,41.71,41.92,41.68,41.88,61330.0,40.1979,40.4003,40.169,40.3617,61330.0
2017-09-29 15:00:00,41.89,42.11,41.83,42.08,90515.0,40.3714,40.5834,40.3135,40.5545,90515.0
2017-09-29 15:30:00,42.06,42.4,42.05,42.15,363632.5,40.5352,40.8629,40.5256,40.6219,363632.5
2017-10-02 09:30:00,42.3,42.46,42.22,42.32,159695.0,40.7665,40.9207,40.6894,40.7858,159695.0
2017-10-02 10:00:00,42.31,42.35,42.21,42.33,125990.0,40.7761,40.8147,40.6798,40.7954,125990.0
2017-10-02 10:30:00,42.34,42.47,42.26,42.43,153167.5,40.805,40.9303,40.7279,40.8918,153167.5
2017-10-02 11:00:00,42.44,42.66,42.44,42.53,59202.5,40.9014,41.1134,40.9014,40.9882,59202.5
2017-10-02 11:30:00,42.56,42.66,42.56,42.66,10500.0,41.0171,41.1134,41.0171,41.1134,10500.0
2017-10-02 12:00:00,42.63,42.63,42.3,42.32,29850.0,41.0845,41.0845,40.7665,40.7858,29850.0
2017-10-02 12:30:00,42.27,42.43,42.12,42.36,49102.5,40.7376,40.8918,40.593,40.8243,49102.5
2017-10-02 13:00:00,42.39,42.51,42.36,42.42,32710.0,40.8532,40.9689,40.8243,40.8821,32710.0
2017-10-02 13:30:00,42.45,42.5,42.42,42.5,19560.0,40.9111,40.9592,40.8821,40.9592,19560.0
2017-10-02 14:00:00,42.45,42.56,42.45,42.49,44350.0,40.9111,41.0171,40.9111,40.9496,44350.0
2017-10-02 14:30:00,42.51,42.57,42.47,42.5,49747.5,40.9689,41.0267,40.9303,40.9592,49747.5
2017-10-02 15:00:00,42.52,42.69,42.48,42.69,39537.5,40.9785,41.1424,40.94,41.1424,39537.5
2017-10-02 15:30:00,42.65,42.68,42.58,42.63,148655.0,41.1038,41.1327,41.0363,41.0845,148655.0
2017-10-03 09:30:00,43.34,43.46,43.11,43.38,54747.5,41.7688,41.8844,41.5471,41.8073,54747.5
2017-10-03 10:00:00,43.37,44.8,43.26,43.39,80782.5,41.7977,43.1759,41.6917,41.817,80782.5
2017-10-03 10:30:00,43.39,43.55,43.36,43.53,21260.0,41.817,41.9712,41.7881,41.9519,21260.0
2017-10-03 11:00:00,43.51,43.67,43.47,43.61,48797.5,41.9326,42.0868,41.8941,42.029,48797.5
2017-10-03 11:30:00,43.57,43.66,43.41,43.46,34450.0,41.9905,42.0772,41.8363,41.8844,34450.0
2017-10-03 12:00:00,43.46,43.53,43.38,43.42,19252.5,41.8844,41.9519,41.8073,41.8459,19252.5
2017-10-03 12:30:00,43.34,43.46,43.32,43.46,19567.5,41.7688,41.8844,41.7495,41.8844,19567.5
2017-10-03 13:00:00,43.47,43.51,43.24,43.37,22250.0,41.8941,41.9326,41.6724,41.7977,22250.0
2017-10-03 13:30:00,43.35,43.36,43.27,43.31,19047.5,41.7784,41.7881,41.7013,41.7399,19047.5
2017-10-03 14:00:00,43.33,43.34,43.24,43.34,22540.0,41.7592,41.7688,41.6724,41.7688,22540.0
2017-10-03 14:30:00,43.33,43.42,43.23,43.26,19625.0,41.7592,41.8459,41.6628,41.6917,19625.0
2017-10-03 15:00:00,43.29,43.33,43.24,43.27,28345.0,41.7206,41.7592,41.6724,41.7013,28345.0
2017-10-03 15:30:00,43.28,43.56,43.26,43.46,106132.5,41.711,41.9808,41.6917,41.8844,106132.5
2017-10-04 09:30:00,43.8,43.8,43.53,43.66,83487.5,42.2121,42.2121,41.9519,42.0772,83487.5
2017-10-04 10:00:00,43.66,43.82,43.54,43.75,81657.5,42.0772,42.2314,41.9615,42.1639,81657.5
2017-10-04 10:30:00,43.79,43.79,43.66,43.75,9750.0,42.2025,42.2025,42.0772,42.1639,9750.0
2017-10-04 11:00:00,43.75,43.77,43.23,43.27,57385.0,42.1639,42.1832,41.6628,41.7013,57385.0
2017-10-04 11:30:00,43.3,43.53,43.2,43.47,68355.0,41.7302,41.9519,41.6339,41.8941,68355.0
2017-10-04 12:00:00,43.46,43.57,43.44,43.57,13250.0,41.8844,41.9905,41.8652,41.9905,13250.0
2017-10-04 12:30:00,43.58,43.73,43.5,43.62,26762.5,42.0001,42.1447,41.923,42.0386,26762.5
2017-10-04 13:00:00,43.63,43.69,43.6,43.62,15552.5,42.0483,42.1061,42.0194,42.0386,15552.5
2017-10-04 13:30:00,43.64,43.72,43.6,43.68,28925.0,42.0579,42.135,42.0194,42.0965,28925.0
2017-10-04 14:00:00,43.65,43.74,43.6,43.62,28952.5,42.0676,42.1543,42.0194,42.0386,28952.5
2017-10-04 14:30:00,43.64,43.74,43.61,43.71,33492.5,42.0579,42.1543,42.029,42.1254,33492.5
2017-10-04 15:00:00,43.68,43.72,43.6,43.67,38330.0,42.0965,42.135,42.0194,42.0868,38330.0
2017-10-04 15:30:00,43.67,43.7,43.61,43.64,74430.0,42.0868,42.1157,42.029,42.0579,74430.0
2017-10-05 09:30:00,42.9,43.11,42.9,43.01,163125.0,41.3447,41.5471,41.3447,41.4508,163125.0
2017-10-05 10:00:00,43.01,43.12,42.95,43.05,135965.0,41.4508,41.5568,41.3929,41.4893,135965.0
2017-10-05 10:30:00,43.05,43.05,42.83,42.83,26917.5,41.4893,41.4893,41.2773,41.2773,26917.5
2017-10-05 11:00:00,42.81,42.86,42.75,42.78,32000.0,41.258,41.3062,41.2002,41.2291,32000.0
2017-10-05 11:30:00,42.74,42.8,42.67,42.67,11792.5,41.1905,41.2484,41.1231,41.1231,11792.5
2017-10-05 12:00:00,42.67,42.8,42.66,42.78,14735.0,41.1231,41.2484,41.1134,41.2291,14735.0
2017-10-05 12:30:00,42.76,42.81,42.75,42.75,12745.0,41.2098,41.258,41.2002,41.2002,12745.0
2017-10-05 13:00:00,42.71,42.8,42.7,42.78,15500.0,41.1616,41.2484,41.152,41.2291,15500.0
2017-10-05 13:30:00,42.78,42.81,42.76,42.81,14402.5,41.2291,41.258,41.2098,41.258,14402.5
2017-10-05 14:00:00,42.8,42.82,42.73,42.73,40465.0,41.2484,41.2676,41.1809,41.1809,40465.0
2017-10-05 14:30:00,42.73,42.75,42.72,42.72,13465.0,41.1809,41.2002,41.1713,41.1713,13465.0
2017-10-05 15:00:00,42.74,42.76,42.65,42.68,66300.0,41.1905,41.2098,41.1038,41.1327,66300.0
2017-10-05 15:30:00,42.68,42.71,42.56,42.58,123240.0,41.1327,41.1616,41.0171,41.0363,123240.0
2017-10-06 09:30:00,41.75,42.34,41.36,42.25,186222.5,40.2364,40.805,39.8606,40.7183,186222.5
2017-10-06 10:00:00,42.19,42.32,42.01,42.01,71265.0,40.6605,40.7858,40.487,40.487,71265.0
2017-10-06 10:30:00,42.01,42.24,42.0,42.13,145175.0,40.487,40.7087,40.4774,40.6027,145175.0
2017-10-06 11:00:00,42.12,42.19,42.0,42.0,94040.0,40.593,40.6605,40.4774,40.4774,94040.0
2017-10-06 11:30:00,42.04,42.25,42.04,42.12,35947.5,40.5159,40.7183,40.5159,40.593,35947.5
2017-10-06 12:00:00,42.13,42.19,42.11,42.18,29272.5,40.6027,40.6605,40.5834,40.6508,29272.5
2017-10-06 12:30:00,42.18,42.19,42.14,42.16,27437.5,40.6508,40.6605,40.6123,40.6316,27437.5
2017-10-06 13:00:00,42.14,42.3,42.14,42.24,140482.5,40.6123,40.7665,40.6123,40.7087,140482.5
2017-10-06 13:30:00,42.22,42.42,42.19,42.42,20797.5,40.6894,40.8821,40.6605,40.8821,20797.5
2017-10-06 14:00:00,42.45,42.46,42.34,42.38,28122.5,40.9111,40.9207,40.805,40.8436,28122.5
2017-10-06 14:30:00,42.39,42.44,42.25,42.38,48662.5,40.8532,40.9014,40.7183,40.8436,48662.5
2017-10-06 15:00:00,42.35,42.47,42.35,42.37,19412.5,40.8147,40.9303,40.8147,40.834,19412.5
2017-10-06 15:30:00,42.38,42.38,42.26,42.3,111957.5,40.8436,40.8436,40.7279,40.7665,111957.5
2017-10-09 09:30:00,42.2,42.2,41.62,42.06,139540.0,40.6701,40.6701,40.1111,40.5352,139540.0
2017-10-09 10:00:00,42.06,42.08,41.91,41.92,46850.0,40.5352,40.5545,40.3906,40.4003,46850.0
2017-10-09 10:30:00,41.94,41.98,41.79,41.95,40595.0,40.4195,40.4581,40.275,40.4292,40595.0
2017-10-09 11:00:00,41.94,41.97,41.88,41.9,93697.5,40.4195,40.4485,40.3617,40.381,93697.5
2017-10-09 11:30:00,41.89,41.98,41.87,41.95,24162.5,40.3714,40.4581,40.3521,40.4292,24162.5
2017-10-09 12:00:00,41.94,41.96,41.83,41.9,39322.5,40.4195,40.4388,40.3135,40.381,39322.5
2017-10-09 12:30:00,41.88,41.91,41.8,41.8,15280.0,40.3617,40.3906,40.2846,40.2846,15280.0
2017-10-09 13:00:00,41.83,41.94,41.81,41.94,32750.0,40.3135,40.4195,40.2943,40.4195,32750.0
2017-10-09 13:30:00,41.91,41.94,41.81,41.82,21750.0,40.3906,40.4195,40.2943,40.3039,21750.0
2017-10-09 14:00:00,41.82,41.88,41.77,41.88,36525.0,40.3039,40.3617,40.2557,40.3617,36525.0
2017-10-09 14:30:00,41.91,41.91,41.8,41.83,11185.0,40.3906,40.3906,40.2846,40.3135,11185.0
2017-10-09 15:00:00,41.83,41.87,41.76,41.84,61642.5,40.3135,40.3521,40.2461,40.3232,61642.5
2017-10-09 15:30:00,41.84,41.89,41.8,41.85,145987.5,40.3232,40.3714,40.2846,40.3328,145987.5
2017-10-10 09:30:00,42.2,42.46,42.19,42.44,114137.5,40.6701,40.9207,40.6605,40.9014,114137.5
2017-10-10 10:00:00,42.4,42.57,42.38,42.41,35275.0,40.8629,41.0267,40.8436,40.8725,35275.0
2017-10-10 10:30:00,42.45,42.45,42.32,42.38,91085.0,40.9111,40.9111,40.7858,40.8436,91085.0
2017-10-10 11:00:00,42.38,42.54,42.37,42.52,258797.5,40.8436,40.9978,40.834,40.9785,258797.5
2017-10-10 11:30:00,42.54,42.78,42.5,42.5,95570.0,40.9978,41.2291,40.9592,40.9592,95570.0
2017-10-10 12:00:00,42.55,42.61,42.47,42.5,52972.5,41.0074,41.0653,40.9303,40.9592,52972.5
2017-10-10 12:30:00,42.51,42.57,42.49,42.53,64605.0,40.9689,41.0267,40.9496,40.9882,64605.0
2017-10-10 13:00:00,42.53,42.62,42.43,42.52,158120.0,40.9882,41.0749,40.8918,40.9785,158120.0
2017-10-10 13:30:00,42.5,42.61,42.49,42.53,43107.5,40.9592,41.0653,40.9496,40.9882,43107.5
2017-10-10 14:00:00,42.58,42.58,42.49,42.5,32730.0,41.0363,41.0363,40.9496,40.9592,32730.0
2017-10-10 14:30:00,42.5,42.52,42.49,42.5,30082.5,40.9592,40.9785,40.9496,40.9592,30082.5
2017-10-10 15:00:00,42.5,42.52,42.41,42.43,31000.0,40.9592,40.9785,40.8725,40.8918,31000.0
2017-10-10 15:30:00,42.43,42.53,42.34,42.48,212632.5,40.8918,40.9882,40.805,40.94,212632.5
2017-10-11 09:30:00,43.37,43.66,43.34,43.4,69082.5,41.7977,42.0772,41.7688,41.8266,69082.5
2017-10-11 10:00:00,43.44,43.44,43.36,43.41,33257.5,41.8652,41.8652,41.7881,41.8363,33257.5
2017-10-11 10:30:00,43.4,43.5,43.39,43.48,78622.5,41.8266,41.923,41.817,41.9037,78622.5
2017-10-11 11:00:00,43.48,43.62,43.42,43.62,33527.5,41.9037,42.0386,41.8459,42.0386,33527.5
2017-10-11 11:30:00,43.63,43.66,43.4,43.44,29625.0,42.0483,42.0772,41.8266,41.8652,29625.0
2017-10-11 12:00:00,43.42,43.48,43.42,43.48,9440.0,41.8459,41.9037,41.8459,41.9037,9440.0
2017-10-11 12:30:00,43.49,43.51,43.43,43.43,16640.0,41.9134,41.9326,41.8555,41.8555,16640.0
2017-10-11 13:00:00,43.48,43.51,43.4,43.4,10500.0,41.9037,41.9326,41.8266,41.8266,10500.0
2017-10-11 13:30:00,43.42,43.46,43.28,43.45,16997.5,41.8459,41.8844,41.711,41.8748,16997.5
2017-10-11 14:00:00,43.45,43.5,43.44,43.48,35475.0,41.8748,41.923,41.8652,41.9037,35475.0
2017-10-11 14:30:00,43.48,43.5,43.39,43.39,29097.5,41.9037,41.923,41.817,41.817,29097.5
2017-10-11 15:00:00,43.39,43.42,43.28,43.3,30500.0,41.817,41.8459,41.711,41.7302,30500.0
2017-10-11 15:30:00,43.3,43.44,43.17,43.42,166430.0,41.7302,41.8652,41.605,41.8459,166430.0
2017-10-12 09:30:00,43.46,43.46,43.24,43.3,44027.5,41.8844,41.8844,41.6724,41.7302,44027.5
2017-10-12 10:00:00,43.3,43.46,43.2,43.24,103077.5,41.7302,41.8844,41.6339,41.6724,103077.5
2017-10-12 10:30:00,43.23,43.26,42.99,43.04,39525.0,41.6628,41.6917,41.4315,41.4797,39525.0
2017-10-12 11:00:00,42.99,43.15,42.96,42.99,17487.5,41.4315,41.5857,41.4026,41.4315,17487.5
2017-10-12 11:30:00,43.01,43.06,42.95,43.03,6827.5,41.4508,41.4989,41.3929,41.47,6827.5
2017-10-12 12:00:00,43.05,43.07,43.03,43.04,5962.5,41.4893,41.5086,41.47,41.4797,5962.5
2017-10-12 12:30:00,43.05,43.07,43.01,43.01,4000.0,41.4893,41.5086,41.4508,41.4508,4000.0
2017-10-12 13:00:00,43.01,43.07,42.96,42.98,8750.0,41.4508,41.5086,41.4026,41.4218,8750.0
2017-10-12 13:30:00,42.99,42.99,42.93,42.96,8585.0,41.4315,41.4315,41.3737,41.4026,8585.0
2017-10-12 14:00:00,42.96,42.98,42.84,42.86,17167.5,41.4026,41.4218,41.2869,41.3062,17167.5
2017-10-12 14:30:00,42.86,42.88,42.79,42.79,10625.0,41.3062,41.3255,41.2387,41.2387,10625.0
2017-10-12 15:00:00,42.82,42.82,42.59,42.62,37610.0,41.2676,41.2676,41.046,41.0749,37610.0
2017-10-12 15:30:00,42.61,42.78,42.6,42.7,117587.5,41.0653,41.2291,41.0556,41.152,117587.5
2017-10-13 09:30:00,42.81,42.97,42.65,42.83,38880.0,41.258,41.4122,41.1038,41.2773,38880.0
2017-10-13 10:00:00,42.93,42.98,42.79,42.81,25250.0,41.3737,41.4218,41.2387,41.258,25250.0
2017-10-13 10:30:00,42.8,42.98,42.72,42.85,54077.5,41.2484,41.4218,41.1713,41.2966,54077.5
2017-10-13 11:00:00,42.86,43.01,42.84,42.95,59395.0,41.3062,41.4508,41.2869,41.3929,59395.0
2017-10-13 11:30:00,42.95,43.02,42.84,43.02,44377.5,41.3929,41.4604,41.2869,41.4604,44377.5
2017-10-13 12:00:00,43.05,43.05,42.93,42.99,20850.0,41.4893,41.4893,41.3737,41.4315,20850.0
2017-10-13 12:30:00,42.99,43.03,42.97,43.03,9500.0,41.4315,41.47,41.4122,41.47,9500.0
2017-10-13 13:00:00,43.04,43.04,42.98,43.0,18032.5,41.4797,41.4797,41.4218,41.4411,18032.5
2017-10-13 13:30:00,42.96,43.0,42.96,42.96,13072.5,41.4026,41.4411,41.4026,41.4026,13072.5
2017-10-13 14:00:00,42.98,43.1,42.98,43.07,9960.0,41.4218,41.5375,41.4218,41.5086,9960.0
2017-10-13 14:30:00,43.09,43.12,43.07,43.12,8750.0,41.5279,41.5568,41.5086,41.5568,8750.0
2017-10-13 15:00:00,43.12,43.16,43.08,43.16,11850.0,41.5568,41.5953,41.5182,41.5953,11850.0
2017-10-13 15:30:00,43.14,43.14,42.98,43.04,58332.5,41.576,41.576,41.4218,41.4797,58332.5
2017-10-16 09:30:00,42.96,42.96,42.62,42.78,25302.5,41.4026,41.4026,41.0749,41.2291,25302.5
2017-10-16 10:00:00,42.72,42.86,42.72,42.86,17932.5,41.1713,41.3062,41.1713,41.3062,17932.5
2017-10-16 10:30:00,42.83,42.88,42.56,42.66,44047.5,41.2773,41.3255,41.0171,41.1134,44047.5
2017-10-16 11:00:00,42.67,42.79,42.25,42.4,85482.5,41.1231,41.2387,40.7183,40.8629,85482.5
2017-10-16 11:30:00,42.55,42.6,42.46,42.56,23837.5,41.0074,41.0556,40.9207,41.0171,23837.5
2017-10-16 12:00:00,42.51,42.58,42.48,42.55,11500.0,40.9689,41.0363,40.94,41.0074,11500.0
2017-10-16 12:30:00,42.55,42.6,42.54,42.59,12005.0,41.0074,41.0556,40.9978,41.046,12005.0
2017-10-16 13:00:00,42.58,42.75,42.56,42.72,41912.5,41.0363,41.2002,41.0171,41.1713,41912.5
2017-10-16 13:30:00,42.7,42.76,42.68,42.68,7250.0,41.152,41.2098,41.1327,41.1327,7250.0
2017-10-16 14:00:00,42.7,42.71,42.56,42.65,15807.5,41.152,41.1616,41.0171,41.1038,15807.5
2017-10-16 14:30:00,42.61,42.66,42.57,42.59,24390.0,41.0653,41.1134,41.0267,41.046,24390.0
2017-10-16 15:00:00,42.59,42.73,42.57,42.71,21525.0,41.046,41.1809,41.0267,41.1616,21525.0
2017-10-16 15:30:00,42.71,42.73,42.64,42.66,63427.5,41.1616,41.1809,41.0942,41.1134,63427.5
2017-10-17 09:30:00,42.37,42.58,42.02,42.25,64330.0,40.834,41.0363,40.4966,40.7183,64330.0
2017-10-17 10:00:00,42.25,42.34,42.2,42.31,13182.5,40.7183,40.805,40.6701,40.7761,13182.5
2017-10-17 10:30:00,42.3,42.3,42.13,42.17,29722.5,40.7665,40.7665,40.6027,40.6412,29722.5
2017-10-17 11:00:00,42.11,42.2,42.0,42.02,28000.0,40.5834,40.6701,40.4774,40.4966,28000.0
2017-10-17 11:30:00,42.03,42.19,42.01,42.19,16112.5,40.5063,40.6605,40.487,40.6605,16112.5
2017-10-17 12:00:00,42.14,42.2,42.08,42.18,11582.5,40.6123,40.6701,40.5545,40.6508,11582.5
2017-10-17 12:30:00,42.18,42.32,42.16,42.22,6252.5,40.6508,40.7858,40.6316,40.6894,6252.5
2017-10-17 13:00:00,42.23,42.31,42.23,42.25,3495.0,40.699,40.7761,40.699,40.7183,3495.0
2017-10-17 13:30:00,42.27,42.38,42.24,42.35,10572.5,40.7376,40.8436,40.7087,40.8147,10572.5
2017-10-17 14:00:00,42.34,42.38,42.33,42.35,6250.0,40.805,40.8436,40.7954,40.8147,6250.0
2017-10-17 14:30:00,42.33,42.54,42.33,42.39,35822.5,40.7954,40.9978,40.7954,40.8532,35822.5
2017-10-17 15:00:00,42.39,42.48,42.38,42.45,32515.0,40.8532,40.94,40.8436,40.9111,32515.0
2017-10-17 15:30:00,42.48,42.58,42.39,42.55,135077.5,40.94,41.0363,40.8532,41.0074,135077.5
2017-10-18 09:30:00,41.66,41.82,41.47,41.71,184130.0,40.1497,40.3039,39.9666,40.1979,184130.0
2017-10-18 10:00:00,41.7,42.13,41.7,42.07,167242.5,40.1882,40.6027,40.1882,40.5448,167242.5
2017-10-18 10:30:00,42.11,42.22,42.01,42.03,105872.5,40.5834,40.6894,40.487,40.5063,105872.5
2017-10-18 11:00:00,42.04,42.22,41.98,42.07,137907.5,40.5159,40.6894,40.4581,40.5448,137907.5
2017-10-18 11:30:00,42.12,42.24,42.09,42.24,33455.0,40.593,40.7087,40.5641,40.7087,33455.0
2017-10-18 12:00:00,42.23,42.32,42.2,42.26,33607.5,40.699,40.7858,40.6701,40.7279,33607.5
2017-10-18 12:30:00,42.28,42.39,42.2,42.31,41367.5,40.7472,40.8532,40.6701,40.7761,41367.5
2017-10-18 13:00:00,42.31,42.49,42.31,42.32,95765.0,40.7761,40.9496,40.7761,40.7858,95765.0
2017-10-18 13:30:00,42.34,42.53,42.22,42.38,169277.5,40.805,40.9882,40.6894,40.8436,169277.5
2017-10-18 14:00:00,42.38,42.53,42.38,42.48,35387.5,40.8436,40.9882,40.8436,40.94,35387.5
2017-10-18 14:30:00,42.47,42.49,42.38,42.39,25740.0,40.9303,40.9496,40.8436,40.8532,25740.0
2017-10-18 15:00:00,42.38,42.44,42.38,42.4,39062.5,40.8436,40.9014,40.8436,40.8629,39062.5
2017-10-18 15:30:00,42.4,42.44,42.39,42.4,198890.0,40.8629,40.9014,40.8532,40.8629,198890.0
2017-10-19 09:30:00,41.14,41.56,40.92,41.34,376535.0,39.6485,40.0533,39.4365,39.8413,376535.0
2017-10-19 10:00:00,41.33,41.56,41.28,41.51,156970.0,39.8317,40.0533,39.7835,40.0051,156970.0
2017-10-19 10:30:00,41.5,41.74,41.5,41.68,133187.5,39.9955,40.2268,39.9955,40.169,133187.5
2017-10-19 11:00:00,41.7,41.85,41.64,41.66,227975.0,40.1882,40.3328,40.1304,40.1497,227975.0
2017-10-19 11:30:00,41.66,41.82,41.49,41.52,88710.0,40.1497,40.3039,39.9859,40.0148,88710.0
2017-10-19 12:00:00,41.52,41.87,41.47,41.74,72717.5,40.0148,40.3521,39.9666,40.2268,72717.5
2017-10-19 12:30:00,41.7,41.81,41.65,41.74,15722.5,40.1882,40.2943,40.1401,40.2268,15722.5
2017-10-19 13:00:00,41.76,41.82,41.74,41.77,16250.0,40.2461,40.3039,40.2268,40.2557,16250.0
2017-10-19 13:30:00,41.77,41.86,41.7,41.82,21900.0,40.2557,40.3424,40.1882,40.3039,21900.0
2017-10-19 14:00:00,41.84,41.91,41.77,41.88,22417.5,40.3232,40.3906,40.2557,40.3617,22417.5
2017-10-19 14:30:00,41.91,42.27,41.85,42.06,71465.0,40.3906,40.7376,40.3328,40.5352,71465.0
2017-10-19 15:00:00,42.06,42.13,42.0,42.02,40407.5,40.5352,40.6027,40.4774,40.4966,40407.5
2017-10-19 15:30:00,42.02,42.11,41.98,42.09,158707.5,40.4966,40.5834,40.4581,40.5641,158707.5
2017-10-20 09:30:00,42.35,42.66,42.02,42.45,174962.5,40.8147,41.1134,40.4966,40.9111,174962.5
2017-10-20 10:00:00,42.35,42.54,42.26,42.54,67720.0,40.8147,40.9978,40.7279,40.9978,67720.0
2017-10-20 10:30:00,42.52,42.52,42.34,42.4,145617.5,40.9785,40.9785,40.805,40.8629,145617.5
2017-10-20 11:00:00,42.41,42.49,42.36,42.39,172195.0,40.8725,40.9496,40.8243,40.8532,172195.0
2017-10-20 11:30:00,42.38,42.74,42.38,42.73,29175.0,40.8436,41.1905,40.8436,41.1809,29175.0
2017-10-20 12:00:00,42.73,42.73,42.56,42.64,62690.0,41.1809,41.1809,41.0171,41.0942,62690.0
2017-10-20 12:30:00,42.63,42.69,42.61,42.68,16537.5,41.0845,41.1424,41.0653,41.1327,16537.5
2017-10-20 13:00:00,42.68,42.7,42.59,42.63,58277.5,41.1327,41.152,41.046,41.0845,58277.5
2017-10-20 13:30:00,42.66,42.69,42.56,42.58,20207.5,41.1134,41.1424,41.0171,41.0363,20207.5
2017-10-20 14:00:00,42.57,42.69,42.56,42.66,19407.5,41.0267,41.1424,41.0171,41.1134,19407.5
2017-10-20 14:30:00,42.69,42.77,42.67,42.72,20740.0,41.1424,41.2195,41.1231,41.1713,20740.0
2017-10-20 15:00:00,42.72,42.8,42.72,42.72,20500.0,41.1713,41.2484,41.1713,41.1713,20500.0
2017-10-20 15:30:00,42.71,42.79,42.66,42.74,129870.0,41.1616,41.2387,41.1134,41.1905,129870.0
2017-10-23 09:30:00,41.94,42.09,41.76,42.04,265010.0,40.4195,40.5641,40.2461,40.5159,265010.0
2017-10-23 10:00:00,42.02,42.17,41.98,42.16,90345.0,40.4966,40.6412,40.4581,40.6316,90345.0
2017-10-23 10:30:00,42.18,42.18,41.9,41.9,93710.0,40.6508,40.6508,40.381,40.381,93710.0
2017-10-23 11:00:00,41.94,42.11,41.9,41.98,177522.5,40.4195,40.5834,40.381,40.4581,177522.5
2017-10-23 11:30:00,41.98,42.11,41.9,41.9,115900.0,40.4581,40.5834,40.381,40.381,115900.0
2017-10-23 12:00:00,41.9,41.92,41.72,41.84,82357.5,40.381,40.4003,40.2075,40.3232,82357.5
2017-10-23 12:30:00,41.84,41.9,41.81,41.88,39640.0,40.3232,40.381,40.2943,40.3617,39640.0
2017-10-23 13:00:00,41.88,41.89,41.8,41.86,33000.0,40.3617,40.3714,40.2846,40.3424,33000.0
2017-10-23 13:30:00,41.85,41.87,41.74,41.77,70167.5,40.3328,40.3521,40.2268,40.2557,70167.5
2017-10-23 14:00:00,41.77,41.81,41.72,41.78,77537.5,40.2557,40.2943,40.2075,40.2653,77537.5
2017-10-23 14:30:00,41.78,41.8,41.69,41.77,50750.0,40.2653,40.2846,40.1786,40.2557,50750.0
2017-10-23 15:00:00,41.77,41.87,41.76,41.78,63852.5,40.2557,40.3521,40.2461,40.2653,63852.5
2017-10-23 15:30:00,41.79,41.88,41.74,41.85,143310.0,40.275,40.3617,40.2268,40.3328,143310.0
2017-10-24 09:30:00,41.48,41.48,41.07,41.29,253260.0,39.9762,39.9762,39.5811,39.7931,253260.0
2017-10-24 10:00:00,41.3,41.35,41.23,41.28,77685.0,39.8027,39.8509,39.7353,39.7835,77685.0
2017-10-24 10:30:00,41.31,41.39,41.25,41.26,87425.0,39.8124,39.8895,39.7546,39.7642,87425.0
2017-10-24 11:00:00,41.26,41.34,41.22,41.25,69840.0,39.7642,39.8413,39.7256,39.7546,69840.0
2017-10-24 11:30:00,41.25,41.32,41.23,41.31,31825.0,39.7546,39.822,39.7353,39.8124,31825.0
2017-10-24 12:00:00,41.3,41.57,41.28,41.56,37095.0,39.8027,40.063,39.7835,40.0533,37095.0
2017-10-24 12:30:00,41.54,41.54,41.4,41.42,12500.0,40.034,40.034,39.8991,39.9184,12500.0
2017-10-24 13:00:00,41.39,41.52,41.39,41.49,16370.0,39.8895,40.0148,39.8895,39.9859,16370.0
2017-10-24 13:30:00,41.45,41.54,41.42,41.54,18507.5,39.9473,40.034,39.9184,40.034,18507.5
2017-10-24 14:00:00,41.53,41.59,41.48,41.54,22167.5,40.0244,40.0822,39.9762,40.034,22167.5
2017-10-24 14:30:00,41.56,41.6,41.51,41.53,44187.5,40.0533,40.0919,40.0051,40.0244,44187.5
2017-10-24 15:00:00,41.53,41.55,41.46,41.5,47832.5,40.0244,40.0437,39.9569,39.9955,47832.5
2017-10-24 15:30:00,41.48,41.62,41.47,41.6,140810.0,39.9762,40.1111,39.9666,40.0919,140810.0
2017-10-25 09:30:00,41.2,41.43,41.08,41.25,744350.0,39.7064,39.928,39.5907,39.7546,744350.0
2017-10-25 10:00:00,41.23,41.4,41.19,41.2,132810.0,39.7353,39.8991,39.6967,39.7064,132810.0
2017-10-25 10:30:00,41.22,41.26,41.18,41.24,87770.0,39.7256,39.7642,39.6871,39.7449,87770.0
2017-10-25 11:00:00,41.24,41.26,41.16,41.19,141590.0,39.7449,39.7642,39.6678,39.6967,141590.0
2017-10-25 11:30:00,41.2,41.26,41.18,41.26,49302.5,39.7064,39.7642,39.6871,39.7642,49302.5
2017-10-25 12:00:00,41.31,41.31,41.15,41.17,28095.0,39.8124,39.8124,39.6582,39.6775,28095.0
2017-10-25 12:30:00,41.16,41.26,41.16,41.22,23867.5,39.6678,39.7642,39.6678,39.7256,23867.5
2017-10-25 13:00:00,41.23,41.33,41.22,41.32,29270.0,39.7353,39.8317,39.7256,39.822,29270.0
2017-10-25 13:30:00,41.32,41.44,41.3,41.44,24000.0,39.822,39.9377,39.8027,39.9377,24000.0
2017-10-25 14:00:00,41.43,41.48,41.37,41.48,16185.0,39.928,39.9762,39.8702,39.9762,16185.0
2017-10-25 14:30:00,41.51,41.51,41.38,41.44,23970.0,40.0051,40.0051,39.8798,39.9377,23970.0
2017-10-25 15:00:00,41.42,41.49,41.39,41.44,29802.5,39.9184,39.9859,39.8895,39.9377,29802.5
2017-10-25 15:30:00,41.44,41.44,41.28,41.4,191777.5,39.9377,39.9377,39.7835,39.8991,191777.5
2017-10-26 09:30:00,41.8,42.55,41.63,42.36,244550.0,40.2846,41.0074,40.1208,40.8243,244550.0
2017-10-26 10:00:00,42.34,42.44,42.21,42.41,109707.5,40.805,40.9014,40.6798,40.8725,109707.5
2017-10-26 10:30:00,42.4,42.4,42.05,42.1,158755.0,40.8629,40.8629,40.5256,40.5737,158755.0
2017-10-26 11:00:00,42.12,42.26,42.07,42.19,91085.0,40.593,40.7279,40.5448,40.6605,91085.0
2017-10-26 11:30:00,42.2,42.32,42.14,42.14,35930.0,40.6701,40.7858,40.6123,40.6123,35930.0
2017-10-26 12:00:00,42.12,42.16,42.04,42.08,36392.5,40.593,40.6316,40.5159,40.5545,36392.5
2017-10-26 12:30:00,42.11,42.16,41.83,41.95,46002.5,40.5834,40.6316,40.3135,40.4292,46002.5
2017-10-26 13:00:00,41.97,42.18,41.92,42.05,40750.0,40.4485,40.6508,40.4003,40.5256,40750.0
2017-10-26 13:30:00,42.04,42.18,41.98,41.99,48262.5,40.5159,40.6508,40.4581,40.4677,48262.5
2017-10-26 14:00:00,42.01,42.08,42.0,42.02,65735.0,40.487,40.5545,40.4774,40.4966,65735.0
2017-10-26 14:30:00,42.01,42.03,41.86,41.9,35265.0,40.487,40.5063,40.3424,40.381,35265.0
2017-10-26 15:00:00,41.92,41.95,41.8,41.8,37565.0,40.4003,40.4292,40.2846,40.2846,37565.0
2017-10-26 15:30:00,41.8,41.96,41.79,41.92,82125.0,40.2846,40.4388,40.275,40.4003,82125.0
2017-10-27 09:30:00,41.66,41.88,41.32,41.34,197475.0,40.1497,40.3617,39.822,39.8413,197475.0
2017-10-27 10:00:00,41.32,41.48,41.24,41.42,118392.5,39.822,39.9762,39.7449,39.9184,118392.5
2017-10-27 10:30:00,41.42,41.59,41.41,41.5,85977.5,39.9184,40.0822,39.9088,39.9955,85977.5
2017-10-27 11:00:00,41.49,41.52,41.42,41.44,82577.5,39.9859,40.0148,39.9184,39.9377,82577.5
2017-10-27 11:30:00,41.45,41.75,41.41,41.75,54147.5,39.9473,40.2364,39.9088,40.2364,54147.5
2017-10-27 12:00:00,41.76,41.78,41.61,41.63,21217.5,40.2461,40.2653,40.1015,40.1208,21217.5
2017-10-27 12:30:00,41.63,41.67,41.51,41.54,21557.5,40.1208,40.1593,40.0051,40.034,21557.5
2017-10-27 13:00:00,41.55,41.69,41.52,41.52,17042.5,40.0437,40.1786,40.0148,40.0148,17042.5
2017-10-27 13:30:00,41.56,41.59,41.48,41.54,18457.5,40.0533,40.0822,39.9762,40.034,18457.5
2017-10-27 14:00:00,41.53,41.69,41.51,41.61,15705.0,40.0244,40.1786,40.0051,40.1015,15705.0
2017-10-27 14:30:00,41.64,41.76,41.63,41.74,12500.0,40.1304,40.2461,40.1208,40.2268,12500.0
2017-10-27 15:00:00,41.74,41.77,41.6,41.69,21865.0,40.2268,40.2557,40.0919,40.1786,21865.0
2017-10-27 15:30:00,41.68,41.71,41.5,41.53,70450.0,40.169,40.1979,39.9955,40.0244,70450.0
2017-10-30 09:30:00,41.56,41.74,41.3,41.64,115270.0,40.0533,40.2268,39.8027,40.1304,115270.0
2017-10-30 10:00:00,41.62,41.67,41.52,41.52,62590.0,40.1111,40.1593,40.0148,40.0148,62590.0
2017-10-30 10:30:00,41.49,41.6,41.46,41.58,60300.0,39.9859,40.0919,39.9569,40.0726,60300.0
2017-10-30 11:00:00,41.58,41.7,41.55,41.7,90907.5,40.0726,40.1882,40.0437,40.1882,90907.5
2017-10-30 11:30:00,41.66,41.75,41.53,41.56,59232.5,40.1497,40.2364,40.0244,40.0533,59232.5
2017-10-30 12:00:00,41.56,41.63,41.5,41.54,69697.5,40.0533,40.1208,39.9955,40.034,69697.5
2017-10-30 12:30:00,41.57,41.72,41.57,41.63,11300.0,40.063,40.2075,40.063,40.1208,11300.0
2017-10-30 13:00:00,41.65,41.74,41.64,41.74,11500.0,40.1401,40.2268,40.1304,40.2268,11500.0
2017-10-30 13:30:00,41.69,41.83,41.69,41.8,19990.0,40.1786,40.3135,40.1786,40.2846,19990.0
2017-10-30 14:00:00,41.84,41.98,41.8,41.92,28510.0,40.3232,40.4581,40.2846,40.4003,28510.0
2017-10-30 14:30:00,41.84,41.98,41.82,41.86,17090.0,40.3232,40.4581,40.3039,40.3424,17090.0
2017-10-30 15:00:00,41.88,41.92,41.84,41.92,36297.5,40.3617,40.4003,40.3232,40.4003,36297.5
2017-10-30 15:30:00,41.92,42.15,41.84,42.02,136867.5,40.4003,40.6219,40.3232,40.4966,136867.5
2017-10-31 09:30:00,44.46,45.12,43.9,44.6,349707.5,42.8482,43.4843,42.3085,42.9831,349707.5
2017-10-31 10:00:00,44.58,44.8,44.52,44.63,230160.0,42.9638,43.1759,42.906,43.012,230160.0
2017-10-31 10:30:00,44.63,44.93,44.58,44.58,165562.5,43.012,43.3011,42.9638,42.9638,165562.5
2017-10-31 11:00:00,44.65,44.88,44.64,44.87,94510.0,43.0313,43.253,43.0217,43.2433,94510.0
2017-10-31 11:30:00,44.9,45.04,44.65,44.73,111350.0,43.2722,43.4072,43.0313,43.1084,111350.0
2017-10-31 12:00:00,44.69,44.8,44.63,44.7,120415.0,43.0698,43.1759,43.012,43.0795,120415.0
2017-10-31 12:30:00,44.69,44.92,44.68,44.68,38715.0,43.0698,43.2915,43.0602,43.0602,38715.0
2017-10-31 13:00:00,44.72,44.81,44.63,44.67,30100.0,43.0988,43.1855,43.012,43.0506,30100.0
2017-10-31 13:30:00,44.64,44.7,44.59,44.68,36597.5,43.0217,43.0795,42.9735,43.0602,36597.5
2017-10-31 14:00:00,44.66,44.76,44.66,44.72,22125.0,43.0409,43.1373,43.0409,43.0988,22125.0
2017-10-31 14:30:00,44.72,44.94,44.66,44.94,35640.0,43.0988,43.3108,43.0409,43.3108,35640.0
2017-10-31 15:00:00,44.96,45.0,44.91,44.96,57280.0,43.3301,43.3686,43.2819,43.3301,57280.0
2017-10-31 15:30:00,44.98,45.04,44.58,44.83,227930.0,43.3493,43.4072,42.9638,43.2048,227930.0
2017-11-01 09:30:00,45.57,45.87,45.55,45.76,322622.5,43.9179,44.2071,43.8987,44.1011,322622.5
2017-11-01 10:00:00,45.73,45.8,45.64,45.7,466765.0,44.0721,44.1396,43.9854,44.0432,466765.0
2017-11-01 10:30:00,45.7,45.76,45.5,45.73,122130.0,44.0432,44.1011,43.8505,44.0721,122130.0
2017-11-01 11:00:00,45.7,45.74,45.43,45.63,131585.0,44.0432,44.0818,43.783,43.9758,131585.0
2017-11-01 11:30:00,45.63,45.71,45.44,45.49,56382.5,43.9758,44.0529,43.7927,43.8408,56382.5
2017-11-01 12:00:00,45.48,45.5,45.24,45.24,273132.5,43.8312,43.8505,43.5999,43.5999,273132.5
2017-11-01 12:30:00,45.24,45.4,45.18,45.37,19500.0,43.5999,43.7541,43.5421,43.7252,19500.0
2017-11-01 13:00:00,45.42,45.56,45.36,45.39,16445.0,43.7734,43.9083,43.7156,43.7445,16445.0
2017-11-01 13:30:00,45.39,45.61,45.39,45.4,22000.0,43.7445,43.9565,43.7445,43.7541,22000.0
2017-11-01 14:00:00,45.48,45.48,45.21,45.26,41965.0,43.8312,43.8312,43.571,43.6192,41965.0
2017-11-01 14:30:00,45.24,45.41,45.24,45.3,75015.0,43.5999,43.7637,43.5999,43.6577,75015.0
2017-11-01 15:00:00,45.31,45.46,45.3,45.35,52222.5,43.6674,43.8119,43.6577,43.7059,52222.5
2017-11-01 15:30:00,45.35,45.43,45.22,45.26,86827.5,43.7059,43.783,43.5806,43.6192,86827.5
2017-11-02 09:30:00,45.0,45.4,44.98,45.29,207007.5,43.3686,43.7541,43.3493,43.6481,207007.5
2017-11-02 10:00:00,45.34,45.42,45.09,45.13,70880.0,43.6963,43.7734,43.4553,43.4939,70880.0
2017-11-02 10:30:00,45.13,45.18,45.01,45.08,91857.5,43.4939,43.5421,43.3782,43.4457,91857.5
2017-11-02 11:00:00,45.09,45.15,44.99,45.02,118682.5,43.4553,43.5132,43.359,43.3879,118682.5
2017-11-02 11:30:00,45.02,45.14,44.94,45.04,85945.0,43.3879,43.5035,43.3108,43.4072,85945.0
2017-11-02 12:00:00,45.02,45.02,44.78,44.84,49962.5,43.3879,43.3879,43.1566,43.2144,49962.5
2017-11-02 12:30:00,44.84,44.86,44.77,44.8,57777.5,43.2144,43.2337,43.1469,43.1759,57777.5
2017-11-02 13:00:00,44.82,44.92,44.77,44.81,39507.5,43.1951,43.2915,43.1469,43.1855,39507.5
2017-11-02 13:30:00,44.78,44.82,44.77,44.8,34500.0,43.1566,43.1951,43.1469,43.1759,34500.0
2017-11-02 14:00:00,44.79,44.84,44.78,44.83,50397.5,43.1662,43.2144,43.1566,43.2048,50397.5
2017-11-02 14:30:00,44.82,44.94,44.78,44.86,143710.0,43.1951,43.3108,43.1566,43.2337,143710.0
2017-11-02 15:00:00,44.86,44.94,44.79,44.87,22950.0,43.2337,43.3108,43.1662,43.2433,22950.0
2017-11-02 15:30:00,44.88,44.94,44.82,44.94,70867.5,43.253,43.3108,43.1951,43.3108,70867.5
2017-11-03 09:30:00,44.93,45.18,44.84,44.87,127417.5,43.3011,43.5421,43.2144,43.2433,127417.5
2017-11-03 10:00:00,44.87,44.99,44.86,44.94,39187.5,43.2433,43.359,43.2337,43.3108,39187.5
2017-11-03 10:30:00,44.89,44.96,44.87,44.92,47227.5,43.2626,43.3301,43.2433,43.2915,47227.5
2017-11-03 11:00:00,44.93,44.98,44.85,44.92,32485.0,43.3011,43.3493,43.224,43.2915,32485.0
2017-11-03 11:30:00,44.93,44.94,44.86,44.94,21500.0,43.3011,43.3108,43.2337,43.3108,21500.0
2017-11-03 12:00:00,44.92,45.05,44.86,45.05,37895.0,43.2915,43.4168,43.2337,43.4168,37895.0
2017-11-03 12:30:00,45.0,45.04,44.94,44.97,6500.0,43.3686,43.4072,43.3108,43.3397,6500.0
2017-11-03 13:00:00,44.97,45.04,44.95,45.04,16500.0,43.3397,43.4072,43.3204,43.4072,16500.0
2017-11-03 13:30:00,45.02,45.1,44.99,45.08,17080.0,43.3879,43.465,43.359,43.4457,17080.0
2017-11-03 14:00:00,45.08,45.12,45.03,45.05,17065.0,43.4457,43.4843,43.3975,43.4168,17065.0
2017-11-03 14:30:00,45.05,45.08,45.01,45.06,29395.0,43.4168,43.4457,43.3782,43.4264,29395.0
2017-11-03 15:00:00,45.06,45.13,45.06,45.13,26657.5,43.4264,43.4939,43.4264,43.4939,26657.5
2017-11-03 15:30:00,45.14,45.14,44.95,44.99,98147.5,43.5035,43.5035,43.3204,43.359,98147.5
2017-11-06 09:30:00,45.05,45.18,45.04,45.09,37812.5,43.4168,43.5421,43.4072,43.4553,37812.5
2017-11-06 10:00:00,45.08,45.14,45.02,45.11,42947.5,43.4457,43.5035,43.3879,43.4746,42947.5
2017-11-06 10:30:00,45.11,45.17,45.08,45.16,28280.0,43.4746,43.5324,43.4457,43.5228,28280.0
2017-11-06 11:00:00,45.16,45.2,45.11,45.17,51250.0,43.5228,43.5614,43.4746,43.5324,51250.0
2017-11-06 11:30:00,45.2,45.26,45.19,45.25,27642.5,43.5614,43.6192,43.5517,43.6095,27642.5
2017-11-06 12:00:00,45.24,45.32,45.14,45.16,20750.0,43.5999,43.677,43.5035,43.5228,20750.0
2017-11-06 12:30:00,45.16,45.26,45.16,45.23,16887.5,43.5228,43.6192,43.5228,43.5903,16887.5
2017-11-06 13:00:00,45.21,45.24,45.16,45.17,8675.0,43.571,43.5999,43.5228,43.5324,8675.0
2017-11-06 13:30:00,45.14,45.3,45.14,45.24,148117.5,43.5035,43.6577,43.5035,43.5999,148117.5
2017-11-06 14:00:00,45.2,45.25,45.14,45.22,24810.0,43.5614,43.6095,43.5035,43.5806,24810.0
2017-11-06 14:30:00,45.23,45.23,45.16,45.19,13917.5,43.5903,43.5903,43.5228,43.5517,13917.5
2017-11-06 15:00:00,45.18,45.22,45.17,45.21,76762.5,43.5421,43.5806,43.5324,43.571,76762.5
2017-11-06 15:30:00,45.21,45.23,45.16,45.2,75022.5,43.571,43.5903,43.5228,43.5614,75022.5
2017-11-07 09:30:00,44.76,44.8,44.66,44.66,64445.0,43.1373,43.1759,43.0409,43.0409,64445.0
2017-11-07 10:00:00,44.66,44.74,44.62,44.7,56485.0,43.0409,43.118,43.0024,43.0795,56485.0
2017-11-07 10:30:00,44.68,44.76,44.63,44.69,52677.5,43.0602,43.1373,43.012,43.0698,52677.5
2017-11-07 11:00:00,44.7,44.78,44.69,44.73,289777.5,43.0795,43.1566,43.0698,43.1084,289777.5
2017-11-07 11:30:00,44.74,44.76,44.64,44.69,101210.0,43.118,43.1373,43.0217,43.0698,101210.0
2017-11-07 12:00:00,44.69,44.81,44.67,44.69,83652.5,43.0698,43.1855,43.0506,43.0698,83652.5
2017-11-07 12:30:00,44.68,44.71,44.66,44.69,17500.0,43.0602,43.0891,43.0409,43.0698,17500.0
2017-11-07 13:00:00,44.7,44.76,44.65,44.75,29762.5,43.0795,43.1373,43.0313,43.1277,29762.5
2017-11-07 13:30:00,44.76,44.78,44.7,44.78,15135.0,43.1373,43.1566,43.0795,43.1566,15135.0
2017-11-07 14:00:00,44.79,44.87,44.75,44.83,26350.0,43.1662,43.2433,43.1277,43.2048,26350.0
2017-11-07 14:30:00,44.85,44.88,44.81,44.84,14090.0,43.224,43.253,43.1855,43.2144,14090.0
2017-11-07 15:00:00,44.84,44.88,44.77,44.77,14632.5,43.2144,43.253,43.1469,43.1469,14632.5
2017-11-07 15:30:00,44.77,44.82,44.71,44.72,59420.0,43.1469,43.1951,43.0891,43.0988,59420.0
2017-11-08 09:30:00,44.78,44.78,44.42,44.44,241940.0,43.1566,43.1566,42.8096,42.8289,241940.0
2017-11-08 10:00:00,44.44,44.49,44.4,44.46,76252.5,42.8289,42.8771,42.7904,42.8482,76252.5
2017-11-08 10:30:00,44.45,44.52,44.45,44.47,72795.0,42.8385,42.906,42.8385,42.8578,72795.0
2017-11-08 11:00:00,44.45,44.48,44.38,44.48,33632.5,42.8385,42.8675,42.7711,42.8675,33632.5
2017-11-08 11:30:00,44.5,44.5,44.45,44.5,21887.5,42.8867,42.8867,42.8385,42.8867,21887.5
2017-11-08 12:00:00,44.5,44.5,44.47,44.5,22627.5,42.8867,42.8867,42.8578,42.8867,22627.5
2017-11-08 12:30:00,44.5,44.6,44.49,44.6,53885.0,42.8867,42.9831,42.8771,42.9831,53885.0
2017-11-08 13:00:00,44.61,44.66,44.55,44.58,93032.5,42.9927,43.0409,42.9349,42.9638,93032.5
2017-11-08 13:30:00,44.58,44.69,44.58,44.66,4535.0,42.9638,43.0698,42.9638,43.0409,4535.0
2017-11-08 14:00:00,44.67,44.67,44.52,44.6,46797.5,43.0506,43.0506,42.906,42.9831,46797.5
2017-11-08 14:30:00,44.61,44.75,44.57,44.64,17900.0,42.9927,43.1277,42.9542,43.0217,17900.0
2017-11-08 15:00:00,44.65,44.68,44.56,44.56,13537.5,43.0313,43.0602,42.9446,42.9446,13537.5
2017-11-08 15:30:00,44.57,44.66,44.56,44.66,58135.0,42.9542,43.0409,42.9446,43.0409,58135.0
2017-11-09 09:30:00,44.63,44.72,44.5,44.66,50397.5,43.012,43.0988,42.8867,43.0409,50397.5
2017-11-09 10:00:00,44.7,44.74,44.5,44.74,68435.0,43.0795,43.118,42.8867,43.118,68435.0
2017-11-09 10:30:00,44.68,44.68,44.57,44.6,47025.0,43.0602,43.0602,42.9542,42.9831,47025.0
2017-11-09 11:00:00,44.62,44.64,44.56,44.61,135020.0,43.0024,43.0217,42.9446,42.9927,135020.0
2017-11-09 11:30:00,44.6,44.61,44.5,44.56,177622.5,42.9831,42.9927,42.8867,42.9446,177622.5
2017-11-09 12:00:00,44.55,44.57,44.53,44.56,52405.0,42.9349,42.9542,42.9156,42.9446,52405.0
2017-11-09 12:30:00,44.56,44.75,44.53,44.72,44505.0,42.9446,43.1277,42.9156,43.0988,44505.0
2017-11-09 13:00:00,44.72,44.72,44.65,44.68,22827.5,43.0988,43.0988,43.0313,43.0602,22827.5
2017-11-09 13:30:00,44.68,44.71,44.58,44.65,34622.5,43.0602,43.0891,42.9638,43.0313,34622.5
2017-11-09 14:00:00,44.62,44.68,44.61,44.64,12212.5,43.0024,43.0602,42.9927,43.0217,12212.5
2017-11-09 14:30:00,44.63,44.66,44.61,44.64,21287.5,43.012,43.0409,42.9927,43.0217,21287.5
2017-11-09 15:00:00,44.64,44.73,44.62,44.73,23340.0,43.0217,43.1084,43.0024,43.1084,23340.0
2017-11-09 15:30:00,44.74,44.77,44.66,44.76,94732.5,43.118,43.1469,43.0409,43.1373,94732.5
2017-11-10 09:30:00,44.46,44.52,44.21,44.52,111692.5,42.8482,42.906,42.6073,42.906,111692.5
2017-11-10 10:00:00,44.5,44.56,44.38,44.43,118085.0,42.8867,42.9446,42.7711,42.8193,118085.0
2017-11-10 10:30:00,44.44,44.5,44.36,44.4,115895.0,42.8289,42.8867,42.7518,42.7904,115895.0
2017-11-10 11:00:00,44.41,44.46,44.35,44.36,113632.5,42.8,42.8482,42.7422,42.7518,113632.5
2017-11-10 11:30:00,44.38,44.42,44.36,44.4,45152.5,42.7711,42.8096,42.7518,42.7904,45152.5
2017-11-10 12:00:00,44.38,44.44,44.36,44.44,35382.5,42.7711,42.8289,42.7518,42.8289,35382.5
2017-11-10 12:30:00,44.42,44.46,44.39,44.46,24500.0,42.8096,42.8482,42.7807,42.8482,24500.0
2017-11-10 13:00:00,44.46,44.46,44.39,44.42,17900.0,42.8482,42.8482,42.7807,42.8096,17900.0
2017-11-10 13:30:00,44.43,44.47,44.41,44.45,21750.0,42.8193,42.8578,42.8,42.8385,21750.0
2017-11-10 14:00:00,44.46,44.55,44.42,44.5,23612.5,42.8482,42.9349,42.8096,42.8867,23612.5
2017-11-10 14:30:00,44.48,44.5,44.4,44.44,30550.0,42.8675,42.8867,42.7904,42.8289,30550.0
2017-11-10 15:00:00,44.43,44.5,44.42,44.47,56817.5,42.8193,42.8867,42.8096,42.8578,56817.5
2017-11-10 15:30:00,44.48,44.51,44.41,44.51,131240.0,42.8675,42.8964,42.8,42.8964,131240.0
2017-11-13 09:30:00,44.05,44.18,43.76,44.1,221700.0,42.4531,42.5783,42.1736,42.5012,221700.0
2017-11-13 10:00:00,44.1,44.26,44.1,44.26,98222.5,42.5012,42.6554,42.5012,42.6554,98222.5
2017-11-13 10:30:00,44.22,44.28,44.15,44.23,67295.0,42.6169,42.6747,42.5494,42.6265,67295.0
2017-11-13 11:00:00,44.2,44.26,44.19,44.2,61917.5,42.5976,42.6554,42.588,42.5976,61917.5
2017-11-13 11:30:00,44.21,44.34,44.21,44.34,17430.0,42.6073,42.7325,42.6073,42.7325,17430.0
2017-11-13 12:00:00,44.38,44.46,44.35,44.46,11307.5,42.7711,42.8482,42.7422,42.8482,11307.5
2017-11-13 12:30:00,44.42,44.42,44.3,44.37,12250.0,42.8096,42.8096,42.694,42.7614,12250.0
2017-11-13 13:00:00,44.38,44.38,44.24,44.24,11000.0,42.7711,42.7711,42.6362,42.6362,11000.0
2017-11-13 13:30:00,44.24,44.37,44.24,44.36,14252.5,42.6362,42.7614,42.6362,42.7518,14252.5
2017-11-13 14:00:00,44.34,44.45,44.34,44.41,21262.5,42.7325,42.8385,42.7325,42.8,21262.5
2017-11-13 14:30:00,44.4,44.44,44.39,44.44,27592.5,42.7904,42.8289,42.7807,42.8289,27592.5
2017-11-13 15:00:00,44.44,44.48,44.42,44.48,30317.5,42.8289,42.8675,42.8096,42.8675,30317.5
2017-11-13 15:30:00,44.47,44.58,44.46,44.56,107360.0,42.8578,42.9638,42.8482,42.9446,107360.0
2017-11-14 09:30:00,44.58,44.76,44.58,44.7,120252.5,42.9638,43.1373,42.9638,43.0795,120252.5
2017-11-14 10:00:00,44.68,44.83,44.64,44.73,52165.0,43.0602,43.2048,43.0217,43.1084,52165.0
2017-11-14 10:30:00,44.72,44.73,44.62,44.66,57947.5,43.0988,43.1084,43.0024,43.0409,57947.5
2017-11-14 11:00:00,44.66,44.71,44.65,44.68,106110.0,43.0409,43.0891,43.0313,43.0602,106110.0
2017-11-14 11:30:00,44.71,45.22,44.67,45.22,73697.5,43.0891,43.5806,43.0506,43.5806,73697.5
2017-11-14 12:00:00,45.2,45.21,45.06,45.12,42765.0,43.5614,43.571,43.4264,43.4843,42765.0
2017-11-14 12:30:00,45.13,45.13,44.96,44.96,20750.0,43.4939,43.4939,43.3301,43.3301,20750.0
2017-11-14 13:00:00,44.97,44.97,44.79,44.83,58097.5,43.3397,43.3397,43.1662,43.2048,58097.5
2017-11-14 13:30:00,44.8,44.88,44.78,44.86,55870.0,43.1759,43.253,43.1566,43.2337,55870.0
2017-11-14 14:00:00,44.88,44.88,44.79,44.8,17307.5,43.253,43.253,43.1662,43.1759,17307.5
2017-11-14 14:30:00,44.8,44.87,44.76,44.82,24992.5,43.1759,43.2433,43.1373,43.1951,24992.5
2017-11-14 15:00:00,44.84,44.86,44.79,44.82,24857.5,43.2144,43.2337,43.1662,43.1951,24857.5
2017-11-14 15:30:00,44.84,44.97,44.84,44.97,236345.0,43.2144,43.3397,43.2144,43.3397,236345.0
2017-11-15 09:30:00,44.77,45.11,44.77,45.1,57892.5,43.1469,43.4746,43.1469,43.465,57892.5
2017-11-15 10:00:00,45.1,45.26,45.1,45.26,24482.5,43.465,43.6192,43.465,43.6192,24482.5
2017-11-15 10:30:00,45.23,45.33,45.13,45.14,53815.0,43.5903,43.6866,43.4939,43.5035,53815.0
2017-11-15 11:00:00,45.15,45.35,45.15,45.34,27310.0,43.5132,43.7059,43.5132,43.6963,27310.0
2017-11-15 11:30:00,45.35,45.42,45.34,45.4,11150.0,43.7059,43.7734,43.6963,43.7541,11150.0
2017-11-15 12:00:00,45.34,45.49,45.34,45.49,11000.0,43.6963,43.8408,43.6963,43.8408,11000.0
2017-11-15 12:30:00,45.52,45.64,45.5,45.6,10590.0,43.8698,43.9854,43.8505,43.9469,10590.0
2017-11-15 13:00:00,45.63,45.67,45.6,45.66,17050.0,43.9758,44.0143,43.9469,44.0047,17050.0
2017-11-15 13:30:00,45.64,45.79,45.62,45.72,29622.5,43.9854,44.13,43.9661,44.0625,29622.5
2017-11-15 14:00:00,45.69,45.84,45.65,45.8,24905.0,44.0336,44.1782,43.995,44.1396,24905.0
2017-11-15 14:30:00,45.8,45.94,45.78,45.86,21795.0,44.1396,44.2745,44.1203,44.1974,21795.0
2017-11-15 15:00:00,45.88,46.02,45.85,46.02,36550.0,44.2167,44.3516,44.1878,44.3516,36550.0
2017-11-15 15:30:00,46.0,46.05,45.87,45.94,96347.5,44.3324,44.3805,44.2071,44.2745,96347.5
2017-11-16 09:30:00,46.44,46.69,46.44,46.69,50660.0,44.7564,44.9973,44.7564,44.9973,50660.0
2017-11-16 10:00:00,46.64,46.73,46.62,46.66,91587.5,44.9492,45.0359,44.9299,44.9684,91587.5
2017-11-16 10:30:00,46.66,46.78,46.64,46.78,42582.5,44.9684,45.0841,44.9492,45.0841,42582.5
2017-11-16 11:00:00,46.78,46.83,46.7,46.82,16500.0,45.0841,45.1323,45.007,45.1226,16500.0
2017-11-16 11:30:00,46.82,47.05,46.82,46.94,28742.5,45.1226,45.3443,45.1226,45.2383,28742.5
2017-11-16 12:00:00,47.03,47.04,46.95,47.04,11060.0,45.325,45.3347,45.2479,45.3347,11060.0
2017-11-16 12:30:00,47.0,47.05,46.91,46.91,3365.0,45.2961,45.3443,45.2094,45.2094,3365.0
2017-11-16 13:00:00,46.93,47.01,46.84,46.98,37392.5,45.2286,45.3057,45.1419,45.2768,37392.5
2017-11-16 13:30:00,46.98,47.06,46.88,46.92,30170.0,45.2768,45.3539,45.1805,45.219,30170.0
2017-11-16 14:00:00,46.92,46.98,46.88,46.88,48355.0,45.219,45.2768,45.1805,45.1805,48355.0
2017-11-16 14:30:00,46.88,46.95,46.88,46.9,27035.0,45.1805,45.2479,45.1805,45.1997,27035.0
2017-11-16 15:00:00,46.92,46.93,46.89,46.91,41517.5,45.219,45.2286,45.1901,45.2094,41517.5
2017-11-16 15:30:00,46.9,46.99,46.88,46.98,132047.5,45.1997,45.2865,45.1805,45.2768,132047.5
2017-11-17 09:30:00,46.21,47.28,46.21,47.2,197362.5,44.5347,45.566,44.5347,45.4889,197362.5
2017-11-17 10:00:00,47.19,47.32,47.11,47.26,80505.0,45.4792,45.6045,45.4021,45.5467,80505.0
2017-11-17 10:30:00,47.24,47.3,47.22,47.28,59802.5,45.5274,45.5852,45.5081,45.566,59802.5
2017-11-17 11:00:00,47.28,47.32,47.23,47.29,91612.5,45.566,45.6045,45.5178,45.5756,91612.5
2017-11-17 11:30:00,47.3,47.34,47.26,47.34,25790.0,45.5852,45.6238,45.5467,45.6238,25790.0
2017-11-17 12:00:00,47.34,47.36,47.28,47.28,11120.0,45.6238,45.6431,45.566,45.566,11120.0
2017-11-17 12:30:00,47.3,47.37,47.18,47.35,37750.0,45.5852,45.6527,45.4696,45.6334,37750.0
2017-11-17 13:00:00,47.37,47.42,47.29,47.38,33872.5,45.6527,45.7009,45.5756,45.6623,33872.5
2017-11-17 13:30:00,47.4,47.4,47.33,47.38,31100.0,45.6816,45.6816,45.6141,45.6623,31100.0
2017-11-17 14:00:00,47.38,47.45,47.37,47.45,17492.5,45.6623,45.7298,45.6527,45.7298,17492.5
2017-11-17 14:30:00,47.42,47.44,47.33,47.41,12700.0,45.7009,45.7202,45.6141,45.6912,12700.0
2017-11-17 15:00:00,47.41,47.44,47.34,47.41,24467.5,45.6912,45.7202,45.6238,45.6912,24467.5
2017-11-17 15:30:00,47.42,47.58,47.41,47.56,218202.5,45.7009,45.8551,45.6912,45.8358,218202.5
2017-11-20 09:30:00,47.72,48.08,47.51,47.81,117507.5,45.99,46.337,45.7876,46.0767,117507.5
2017-11-20 10:00:00,47.83,47.83,47.73,47.75,157877.5,46.096,46.096,45.9996,46.0189,157877.5
2017-11-20 10:30:00,47.74,47.8,47.63,47.64,154282.5,46.0093,46.0671,45.9033,45.9129,154282.5
2017-11-20 11:00:00,47.64,47.72,47.56,47.64,105252.5,45.9129,45.99,45.8358,45.9129,105252.5
2017-11-20 11:30:00,47.63,47.71,47.59,47.64,37365.0,45.9033,45.9804,45.8647,45.9129,37365.0
2017-11-20 12:00:00,47.61,47.68,47.59,47.68,13330.0,45.884,45.9515,45.8647,45.9515,13330.0
2017-11-20 12:30:00,47.68,47.68,47.59,47.6,93017.5,45.9515,45.9515,45.8647,45.8744,93017.5
2017-11-20 13:00:00,47.6,47.66,47.59,47.6,202840.0,45.8744,45.9322,45.8647,45.8744,202840.0
2017-11-20 13:30:00,47.63,47.63,47.58,47.6,15127.5,45.9033,45.9033,45.8551,45.8744,15127.5
2017-11-20 14:00:00,47.58,47.61,47.5,47.53,18022.5,45.8551,45.884,45.778,45.8069,18022.5
2017-11-20 14:30:00,47.55,47.64,47.53,47.6,52005.0,45.8262,45.9129,45.8069,45.8744,52005.0
2017-11-20 15:00:00,47.6,47.62,47.48,47.52,32932.5,45.8744,45.8936,45.7587,45.7973,32932.5
2017-11-20 15:30:00,47.54,47.6,47.54,47.57,171910.0,45.8165,45.8744,45.8165,45.8454,171910.0
2017-11-21 09:30:00,47.84,48.43,47.84,48.22,87487.5,46.1057,46.6743,46.1057,46.4719,87487.5
2017-11-21 10:00:00,48.27,48.4,48.22,48.26,6000.0,46.5201,46.6453,46.4719,46.5104,6000.0
2017-11-21 10:30:00,48.27,48.3,48.16,48.17,35162.5,46.5201,46.549,46.4141,46.4237,35162.5
2017-11-21 11:00:00,48.17,48.19,48.09,48.17,53135.0,46.4237,46.443,46.3466,46.4237,53135.0
2017-11-21 11:30:00,48.17,48.43,48.17,48.43,15000.0,46.4237,46.6743,46.4237,46.6743,15000.0
2017-11-21 12:00:00,48.42,48.42,48.19,48.2,25937.5,46.6646,46.6646,46.443,46.4526,25937.5
2017-11-21 12:30:00,48.2,48.21,48.07,48.16,13615.0,46.4526,46.4622,46.3273,46.4141,13615.0
2017-11-21 13:00:00,48.16,48.22,48.09,48.22,24265.0,46.4141,46.4719,46.3466,46.4719,24265.0
2017-11-21 13:30:00,48.26,48.41,48.18,48.33,19750.0,46.5104,46.655,46.4333,46.5779,19750.0
2017-11-21 14:00:00,48.31,48.34,48.21,48.26,13100.0,46.5586,46.5875,46.4622,46.5104,13100.0
2017-11-21 14:30:00,48.25,48.27,48.17,48.24,17907.5,46.5008,46.5201,46.4237,46.4912,17907.5
2017-11-21 15:00:00,48.26,48.34,48.2,48.29,29805.0,46.5104,46.5875,46.4526,46.5393,29805.0
2017-11-21 15:30:00,48.33,48.4,48.26,48.32,64777.5,46.5779,46.6453,46.5104,46.5683,64777.5
2017-11-22 09:30:00,47.81,48.32,47.71,48.1,204920.0,46.0767,46.5683,45.9804,46.3562,204920.0
2017-11-22 10:00:00,48.13,48.35,48.08,48.08,33930.0,46.3851,46.5972,46.337,46.337,33930.0
2017-11-22 10:30:00,48.08,48.17,48.01,48.08,236197.5,46.337,46.4237,46.2695,46.337,236197.5
2017-11-22 11:00:00,48.08,48.09,47.81,47.82,106527.5,46.337,46.3466,46.0767,46.0864,106527.5
2017-11-22 11:30:00,47.82,47.94,47.8,47.91,19845.0,46.0864,46.202,46.0671,46.1731,19845.0
2017-11-22 12:00:00,47.92,47.97,47.88,47.96,11500.0,46.1828,46.2309,46.1442,46.2213,11500.0
2017-11-22 12:30:00,47.99,48.04,47.94,48.04,7245.0,46.2502,46.2984,46.202,46.2984,7245.0
2017-11-22 13:00:00,48.05,48.05,47.95,48.01,4672.5,46.308,46.308,46.2117,46.2695,4672.5
2017-11-22 13:30:00,48.01,48.02,47.94,47.96,6257.5,46.2695,46.2791,46.202,46.2213,6257.5
2017-11-22 14:00:00,47.93,48.01,47.91,47.98,7155.0,46.1924,46.2695,46.1731,46.2406,7155.0
2017-11-22 14:30:00,47.98,48.01,47.93,47.93,10657.5,46.2406,46.2695,46.1924,46.1924,10657.5
2017-11-22 15:00:00,47.91,48.0,47.9,47.97,12500.0,46.1731,46.2599,46.1635,46.2309,12500.0
2017-11-22 15:30:00,47.97,48.07,47.94,48.04,91745.0,46.2309,46.3273,46.202,46.2984,91745.0
2017-11-24 09:30:00,48.19,48.3,47.82,48.29,66612.5,46.443,46.549,46.0864,46.5393,66612.5
2017-11-24 10:00:00,48.25,48.4,48.16,48.35,56005.0,46.5008,46.6453,46.4141,46.5972,56005.0
2017-11-24 10:30:00,48.36,48.47,48.29,48.44,21602.5,46.6068,46.7128,46.5393,46.6839,21602.5
2017-11-24 11:00:00,48.43,48.53,48.32,48.38,32602.5,46.6743,46.7706,46.5683,46.6261,32602.5
2017-11-24 11:30:00,48.4,48.62,48.38,48.62,76772.5,46.6453,46.8574,46.6261,46.8574,76772.5
2017-11-24 12:00:00,48.61,48.7,48.56,48.59,29970.0,46.8477,46.9345,46.7995,46.8285,29970.0
2017-11-24 12:30:00,48.58,48.65,48.52,48.64,47567.5,46.8188,46.8863,46.761,46.8766,47567.5
2017-11-27 09:30:00,48.36,48.36,47.81,47.91,71547.5,46.6068,46.6068,46.0767,46.1731,71547.5
2017-11-27 10:00:00,47.87,48.01,47.82,47.97,58700.0,46.1346,46.2695,46.0864,46.2309,58700.0
2017-11-27 10:30:00,47.97,48.02,47.84,47.9,54237.5,46.2309,46.2791,46.1057,46.1635,54237.5
2017-11-27 11:00:00,47.88,47.92,47.7,47.77,24720.0,46.1442,46.1828,45.9707,46.0382,24720.0
2017-11-27 11:30:00,47.73,47.94,47.73,47.84,32602.5,45.9996,46.202,45.9996,46.1057,32602.5
2017-11-27 12:00:00,47.87,47.95,47.83,47.94,33007.5,46.1346,46.2117,46.096,46.202,33007.5
2017-11-27 12:30:00,47.9,47.93,47.83,47.92,18222.5,46.1635,46.1924,46.096,46.1828,18222.5
2017-11-27 13:00:00,47.88,47.9,47.83,47.9,9737.5,46.1442,46.1635,46.096,46.1635,9737.5
2017-11-27 13:30:00,47.88,47.93,47.81,47.86,14340.0,46.1442,46.1924,46.0767,46.1249,14340.0
2017-11-27 14:00:00,47.83,47.97,47.81,47.89,47620.0,46.096,46.2309,46.0767,46.1538,47620.0
2017-11-27 14:30:00,47.89,48.0,47.89,47.94,18445.0,46.1538,46.2599,46.1538,46.202,18445.0
2017-11-27 15:00:00,47.96,47.98,47.9,47.94,31357.5,46.2213,46.2406,46.1635,46.202,31357.5
2017-11-27 15:30:00,47.97,48.29,47.95,48.17,158282.5,46.2309,46.5393,46.2117,46.4237,158282.5
2017-11-28 09:30:00,48.18,48.37,48.08,48.27,58537.5,46.4333,46.6164,46.337,46.5201,58537.5
2017-11-28 10:00:00,48.26,48.42,48.18,48.36,115645.0,46.5104,46.6646,46.4333,46.6068,115645.0
2017-11-28 10:30:00,48.36,48.37,48.1,48.11,49585.0,46.6068,46.6164,46.3562,46.3659,49585.0
2017-11-28 11:00:00,48.12,48.15,47.86,47.86,52097.5,46.3755,46.4044,46.1249,46.1249,52097.5
2017-11-28 11:30:00,47.9,48.44,47.9,48.31,104872.5,46.1635,46.6839,46.1635,46.5586,104872.5
2017-11-28 12:00:00,48.28,48.45,48.28,48.41,53485.0,46.5297,46.6935,46.5297,46.655,53485.0
2017-11-28 12:30:00,48.39,48.45,48.34,48.36,53470.0,46.6357,46.6935,46.5875,46.6068,53470.0
2017-11-28 13:00:00,48.35,48.38,48.22,48.24,29182.5,46.5972,46.6261,46.4719,46.4912,29182.5
2017-11-28 13:30:00,48.22,48.36,48.11,48.24,78872.5,46.4719,46.6068,46.3659,46.4912,78872.5
2017-11-28 14:00:00,48.26,48.59,48.25,48.47,37622.5,46.5104,46.8285,46.5008,46.7128,37622.5
2017-11-28 14:30:00,48.49,48.98,48.45,48.87,357570.0,46.7321,47.2043,46.6935,47.0983,357570.0
2017-11-28 15:00:00,48.87,48.87,48.67,48.68,166497.5,47.0983,47.0983,46.9056,46.9152,166497.5
2017-11-28 15:30:00,48.67,48.9,48.62,48.89,287667.5,46.9056,47.1272,46.8574,47.1176,287667.5
2017-11-29 09:30:00,48.51,49.54,48.4,49.32,418355.0,46.7514,47.744,46.6453,47.532,418355.0
2017-11-29 10:00:00,49.33,49.53,49.2,49.34,202127.5,47.5416,47.7344,47.4163,47.5513,202127.5
2017-11-29 10:30:00,49.34,49.47,49.18,49.39,238232.5,47.5513,47.6766,47.3971,47.5995,238232.5
2017-11-29 11:00:00,49.39,49.55,49.13,49.16,161075.0,47.5995,47.7537,47.3489,47.3778,161075.0
2017-11-29 11:30:00,49.18,49.43,49.18,49.43,110230.0,47.3971,47.638,47.3971,47.638,110230.0
2017-11-29 12:00:00,49.36,49.96,49.35,49.85,118340.0,47.5705,48.1488,47.5609,48.0428,118340.0
2017-11-29 12:30:00,49.86,49.98,49.61,49.95,47540.0,48.0524,48.1681,47.8115,48.1392,47540.0
2017-11-29 13:00:00,49.95,50.18,49.89,50.16,96460.0,48.1392,48.3608,48.0813,48.3415,96460.0
2017-11-29 13:30:00,50.14,50.2,49.9,50.03,71510.0,48.3223,48.3801,48.091,48.2163,71510.0
2017-11-29 14:00:00,50.05,50.86,50.0,50.86,146672.5,48.2355,49.0162,48.1873,49.0162,146672.5
2017-11-29 14:30:00,50.81,50.94,50.44,50.61,204040.0,48.968,49.0933,48.6114,48.7752,204040.0
2017-11-29 15:00:00,50.62,50.7,50.45,50.48,139167.5,48.7849,48.862,48.621,48.6499,139167.5
2017-11-29 15:30:00,50.52,50.75,50.46,50.68,241140.0,48.6885,48.9102,48.6307,48.8427,241140.0
2017-11-30 09:30:00,50.2,50.2,49.49,49.54,213250.0,48.3801,48.3801,47.6958,47.744,213250.0
2017-11-30 10:00:00,49.53,49.53,49.3,49.39,78062.5,47.7344,47.7344,47.5127,47.5995,78062.5
2017-11-30 10:30:00,49.45,49.81,49.13,49.76,92277.5,47.6573,48.0042,47.3489,47.956,92277.5
2017-11-30 11:00:00,49.72,49.96,49.66,49.78,94152.5,47.9175,48.1488,47.8597,47.9753,94152.5
2017-11-30 11:30:00,49.77,49.78,49.06,49.18,57105.0,47.9657,47.9753,47.2814,47.3971,57105.0
2017-11-30 12:00:00,49.18,49.59,49.08,49.08,52637.5,47.3971,47.7922,47.3007,47.3007,52637.5
2017-11-30 12:30:00,49.09,49.34,48.99,49.11,36882.5,47.3103,47.5513,47.214,47.3296,36882.5
2017-11-30 13:00:00,49.12,49.28,48.99,49.1,30127.5,47.3392,47.4934,47.214,47.32,30127.5
2017-11-30 13:30:00,49.09,49.12,48.95,48.97,22330.0,47.3103,47.3392,47.1754,47.1947,22330.0
2017-11-30 14:00:00,49.02,49.12,48.96,49.1,37905.0,47.2429,47.3392,47.185,47.32,37905.0
2017-11-30 14:30:00,49.12,49.25,49.09,49.2,40627.5,47.3392,47.4645,47.3103,47.4163,40627.5
2017-11-30 15:00:00,49.16,49.3,49.13,49.26,30222.5,47.3778,47.5127,47.3489,47.4742,30222.5
2017-11-30 15:30:00,49.28,49.29,48.66,48.78,309385.0,47.4934,47.5031,46.8959,47.0116,309385.0
2017-12-01 09:30:00,49.52,49.52,48.37,48.43,231462.5,47.7247,47.7247,46.6164,46.6743,231462.5
2017-12-01 10:00:00,48.44,48.74,48.38,48.6,228055.0,46.6839,46.973,46.6261,46.8381,228055.0
2017-12-01 10:30:00,48.62,48.77,48.56,48.59,89772.5,46.8574,47.0019,46.7995,46.8285,89772.5
2017-12-01 11:00:00,48.58,48.73,48.38,48.47,93242.5,46.8188,46.9634,46.6261,46.7128,93242.5
2017-12-01 11:30:00,48.42,48.82,48.27,48.54,31920.0,46.6646,47.0501,46.5201,46.7803,31920.0
2017-12-01 12:00:00,48.34,48.79,48.34,48.64,31475.0,46.5875,47.0212,46.5875,46.8766,31475.0
2017-12-01 12:30:00,48.6,48.7,48.47,48.5,29535.0,46.8381,46.9345,46.7128,46.7417,29535.0
2017-12-01 13:00:00,48.5,48.52,48.38,48.4,51070.0,46.7417,46.761,46.6261,46.6453,51070.0
2017-12-01 13:30:00,48.44,48.68,48.44,48.56,34305.0,46.6839,46.9152,46.6839,46.7995,34305.0
2017-12-01 14:00:00,48.56,48.58,48.35,48.52,43905.0,46.7995,46.8188,46.5972,46.761,43905.0
2017-12-01 14:30:00,48.53,48.54,48.26,48.41,47447.5,46.7706,46.7803,46.5104,46.655,47447.5
2017-12-01 15:00:00,48.4,48.43,48.26,48.28,64880.0,46.6453,46.6743,46.5104,46.5297,64880.0
2017-12-01 15:30:00,48.26,48.3,48.18,48.18,249730.0,46.5104,46.549,46.4333,46.4333,249730.0
2017-12-04 09:30:00,48.84,48.9,48.28,48.62,86877.5,47.0694,47.1272,46.5297,46.8574,86877.5
2017-12-04 10:00:00,48.63,48.75,48.52,48.52,81420.0,46.867,46.9827,46.761,46.761,81420.0
2017-12-04 10:30:00,48.54,48.57,48.26,48.36,53955.0,46.7803,46.8092,46.5104,46.6068,53955.0
2017-12-04 11:00:00,48.33,48.43,48.26,48.26,53360.0,46.5779,46.6743,46.5104,46.5104,53360.0
2017-12-04 11:30:00,48.31,48.56,48.28,48.47,34280.0,46.5586,46.7995,46.5297,46.7128,34280.0
2017-12-04 12:00:00,48.48,48.56,48.42,48.55,26257.5,46.7224,46.7995,46.6646,46.7899,26257.5
2017-12-04 12:30:00,48.54,48.62,48.45,48.62,14392.5,46.7803,46.8574,46.6935,46.8574,14392.5
2017-12-04 13:00:00,48.63,48.64,48.52,48.56,18575.0,46.867,46.8766,46.761,46.7995,18575.0
2017-12-04 13:30:00,48.57,48.65,48.5,48.5,35665.0,46.8092,46.8863,46.7417,46.7417,35665.0
2017-12-04 14:00:00,48.52,48.65,48.51,48.54,28012.5,46.761,46.8863,46.7514,46.7803,28012.5
2017-12-04 14:30:00,48.54,48.58,48.46,48.48,41647.5,46.7803,46.8188,46.7032,46.7224,41647.5
2017-12-04 15:00:00,48.48,48.53,48.46,48.49,49155.0,46.7224,46.7706,46.7032,46.7321,49155.0
2017-12-04 15:30:00,48.5,48.5,48.34,48.37,72955.0,46.7417,46.7417,46.5875,46.6164,72955.0
2017-12-05 09:30:00,48.01,48.02,47.65,48.02,111975.0,46.2695,46.2791,45.9225,46.2791,111975.0
2017-12-05 10:00:00,48.03,48.05,47.57,47.61,109055.0,46.2888,46.308,45.8454,45.884,109055.0
2017-12-05 10:30:00,47.58,47.86,47.58,47.64,51600.0,45.8551,46.1249,45.8551,45.9129,51600.0
2017-12-05 11:00:00,47.64,47.84,47.56,47.62,98702.5,45.9129,46.1057,45.8358,45.8936,98702.5
2017-12-05 11:30:00,47.62,47.8,47.59,47.78,55287.5,45.8936,46.0671,45.8647,46.0478,55287.5
2017-12-05 12:00:00,47.75,47.84,47.66,47.8,33322.5,46.0189,46.1057,45.9322,46.0671,33322.5
2017-12-05 12:30:00,47.76,47.83,47.73,47.76,30580.0,46.0286,46.096,45.9996,46.0286,30580.0
2017-12-05 13:00:00,47.75,47.81,47.62,47.65,48287.5,46.0189,46.0767,45.8936,45.9225,48287.5
2017-12-05 13:30:00,47.68,47.75,47.62,47.7,45330.0,45.9515,46.0189,45.8936,45.9707,45330.0
2017-12-05 14:00:00,47.7,47.87,47.66,47.78,30670.0,45.9707,46.1346,45.9322,46.0478,30670.0
2017-12-05 14:30:00,47.78,47.8,47.58,47.67,48650.0,46.0478,46.0671,45.8551,45.9418,48650.0
2017-12-05 15:00:00,47.67,47.76,47.57,47.67,61642.5,45.9418,46.0286,45.8454,45.9418,61642.5
2017-12-05 15:30:00,47.63,47.7,47.56,47.58,101787.5,45.9033,45.9707,45.8358,45.8551,101787.5
2017-12-06 09:30:00,47.54,47.67,47.28,47.62,42857.5,45.8165,45.9418,45.566,45.8936,42857.5
2017-12-06 10:00:00,47.62,47.74,47.54,47.56,33020.0,45.8936,46.0093,45.8165,45.8358,33020.0
2017-12-06 10:30:00,47.57,47.59,47.34,47.4,27000.0,45.8454,45.8647,45.6238,45.6816,27000.0
2017-12-06 11:00:00,47.43,47.51,47.3,47.33,56085.0,45.7105,45.7876,45.5852,45.6141,56085.0
2017-12-06 11:30:00,47.35,47.69,47.35,47.68,29872.5,45.6334,45.9611,45.6334,45.9515,29872.5
2017-12-06 12:00:00,47.69,47.76,47.56,47.67,27040.0,45.9611,46.0286,45.8358,45.9418,27040.0
2017-12-06 12:30:00,47.69,47.73,47.6,47.7,24855.0,45.9611,45.9996,45.8744,45.9707,24855.0
2017-12-06 13:00:00,47.74,47.75,47.52,47.52,36750.0,46.0093,46.0189,45.7973,45.7973,36750.0
2017-12-06 13:30:00,47.53,47.71,47.52,47.61,43862.5,45.8069,45.9804,45.7973,45.884,43862.5
2017-12-06 14:00:00,47.54,47.65,47.46,47.54,33312.5,45.8165,45.9225,45.7394,45.8165,33312.5
2017-12-06 14:30:00,47.51,47.74,47.43,47.74,42192.5,45.7876,46.0093,45.7105,46.0093,42192.5
2017-12-06 15:00:00,47.7,47.75,47.57,47.58,45595.0,45.9707,46.0189,45.8454,45.8551,45595.0
2017-12-06 15:30:00,47.61,47.62,47.43,47.62,140302.5,45.884,45.8936,45.7105,45.8936,140302.5
2017-12-07 09:30:00,47.56,47.62,47.17,47.52,63892.5,45.8358,45.8936,45.4599,45.7973,63892.5
2017-12-07 10:00:00,47.51,47.57,47.39,47.55,71380.0,45.7876,45.8454,45.672,45.8262,71380.0
2017-12-07 10:30:00,47.52,47.62,47.37,47.62,58755.0,45.7973,45.8936,45.6527,45.8936,58755.0
2017-12-07 11:00:00,47.6,47.6,47.15,47.36,42270.0,45.8744,45.8744,45.4407,45.6431,42270.0
2017-12-07 11:30:00,47.34,47.56,47.29,47.4,48307.5,45.6238,45.8358,45.5756,45.6816,48307.5
2017-12-07 12:00:00,47.4,47.45,47.32,47.43,38040.0,45.6816,45.7298,45.6045,45.7105,38040.0
2017-12-07 12:30:00,47.45,47.49,47.4,47.4,14500.0,45.7298,45.7683,45.6816,45.6816,14500.0
2017-12-07 13:00:00,47.4,47.46,47.38,47.44,25762.5,45.6816,45.7394,45.6623,45.7202,25762.5
2017-12-07 13:30:00,47.42,47.58,47.42,47.52,19927.5,45.7009,45.8551,45.7009,45.7973,19927.5
2017-12-07 14:00:00,47.56,47.64,47.54,47.62,19597.5,45.8358,45.9129,45.8165,45.8936,19597.5
2017-12-07 14:30:00,47.63,47.67,47.61,47.62,31157.5,45.9033,45.9418,45.884,45.8936,31157.5
2017-12-07 15:00:00,47.65,47.71,47.58,47.6,40412.5,45.9225,45.9804,45.8551,45.8744,40412.5
2017-12-07 15:30:00,47.61,47.72,47.54,47.58,135877.5,45.884,45.99,45.8165,45.8551,135877.5
2017-12-08 09:30:00,48.52,48.78,48.41,48.41,180842.5,46.761,47.0116,46.655,46.655,180842.5
2017-12-08 10:00:00,48.43,48.49,48.2,48.4,87540.0,46.6743,46.7321,46.4526,46.6453,87540.0
2017-12-08 10:30:00,48.37,48.6,48.36,48.4,69732.5,46.6164,46.8381,46.6068,46.6453,69732.5
2017-12-08 11:00:00,48.4,48.44,48.13,48.28,33210.0,46.6453,46.6839,46.3851,46.5297,33210.0
2017-12-08 11:30:00,48.23,48.32,48.12,48.12,23740.0,46.4815,46.5683,46.3755,46.3755,23740.0
2017-12-08 12:00:00,48.12,48.16,48.04,48.15,17902.5,46.3755,46.4141,46.2984,46.4044,17902.5
2017-12-08 12:30:00,48.12,48.21,48.0,48.06,17000.0,46.3755,46.4622,46.2599,46.3177,17000.0
2017-12-08 13:00:00,48.06,48.28,48.03,48.27,18490.0,46.3177,46.5297,46.2888,46.5201,18490.0
2017-12-08 13:30:00,48.24,48.28,48.04,48.04,19240.0,46.4912,46.5297,46.2984,46.2984,19240.0
2017-12-08 14:00:00,48.09,48.4,48.05,48.27,32997.5,46.3466,46.6453,46.308,46.5201,32997.5
2017-12-08 14:30:00,48.26,48.4,48.18,48.23,39187.5,46.5104,46.6453,46.4333,46.4815,39187.5
2017-12-08 15:00:00,48.23,48.26,48.07,48.12,33445.0,46.4815,46.5104,46.3273,46.3755,33445.0
2017-12-08 15:30:00,48.15,48.2,48.04,48.12,84497.5,46.4044,46.4526,46.2984,46.3755,84497.5
2017-12-11 09:30:00,47.14,47.16,46.75,46.78,134885.0,45.431,45.4503,45.0552,45.0841,134885.0
2017-12-11 10:00:00,46.83,47.12,46.82,47.08,36750.0,45.1323,45.4118,45.1226,45.3732,36750.0
2017-12-11 10:30:00,47.1,47.2,46.96,47.02,42080.0,45.3925,45.4889,45.2576,45.3154,42080.0
2017-12-11 11:00:00,46.98,47.05,46.88,46.92,60045.0,45.2768,45.3443,45.1805,45.219,60045.0
2017-12-11 11:30:00,46.92,47.04,46.87,46.95,73580.0,45.219,45.3347,45.1708,45.2479,73580.0
2017-12-11 12:00:00,47.0,47.07,46.98,47.07,23110.0,45.2961,45.3636,45.2768,45.3636,23110.0
2017-12-11 12:30:00,47.06,47.06,46.94,47.0,29837.5,45.3539,45.3539,45.2383,45.2961,29837.5
2017-12-11 13:00:00,46.95,47.12,46.95,47.0,12795.0,45.2479,45.4118,45.2479,45.2961,12795.0
2017-12-11 13:30:00,47.03,47.07,46.99,47.02,17397.5,45.325,45.3636,45.2865,45.3154,17397.5
2017-12-11 14:00:00,47.04,47.06,46.96,46.98,31787.5,45.3347,45.3539,45.2576,45.2768,31787.5
2017-12-11 14:30:00,46.99,47.08,46.98,47.05,15782.5,45.2865,45.3732,45.2768,45.3443,15782.5
2017-12-11 15:00:00,47.05,47.09,46.97,47.02,35882.5,45.3443,45.3828,45.2672,45.3154,35882.5
2017-12-11 15:30:00,47.0,47.05,46.94,47.02,55725.0,45.2961,45.3443,45.2383,45.3154,55725.0
2017-12-12 09:30:00,46.54,46.66,46.1,46.32,166952.5,44.8528,44.9684,44.4287,44.6408,166952.5
2017-12-12 10:00:00,46.33,46.6,46.33,46.41,97145.0,44.6504,44.9106,44.6504,44.7275,97145.0
2017-12-12 10:30:00,46.42,46.44,46.28,46.34,51715.0,44.7371,44.7564,44.6022,44.66,51715.0
2017-12-12 11:00:00,46.33,46.4,46.01,46.05,54145.0,44.6504,44.7179,44.342,44.3805,54145.0
2017-12-12 11:30:00,46.29,46.3,46.24,46.24,23967.5,44.6118,44.6215,44.5637,44.5637,23967.5
2017-12-12 12:00:00,46.3,46.38,46.21,46.26,66610.0,44.6215,44.6986,44.5347,44.5829,66610.0
2017-12-12 12:30:00,46.26,46.3,46.23,46.23,32847.5,44.5829,44.6215,44.554,44.554,32847.5
2017-12-12 13:00:00,46.24,46.27,46.2,46.22,17572.5,44.5637,44.5926,44.5251,44.5444,17572.5
2017-12-12 13:30:00,46.22,46.26,46.15,46.15,8122.5,44.5444,44.5829,44.4769,44.4769,8122.5
2017-12-12 14:00:00,46.16,46.18,46.08,46.08,15370.0,44.4866,44.5058,44.4095,44.4095,15370.0
2017-12-12 14:30:00,46.08,46.1,45.96,46.04,47797.5,44.4095,44.4287,44.2938,44.3709,47797.5
2017-12-12 15:00:00,46.03,46.14,45.97,46.07,98025.0,44.3613,44.4673,44.3034,44.3998,98025.0
2017-12-12 15:30:00,46.07,46.09,45.96,45.98,129620.0,44.3998,44.4191,44.2938,44.3131,129620.0
2017-12-13 09:30:00,46.28,46.66,46.28,46.49,83912.5,44.6022,44.9684,44.6022,44.8046,83912.5
2017-12-13 10:00:00,46.46,46.55,46.4,46.49,28807.5,44.7757,44.8624,44.7179,44.8046,28807.5
2017-12-13 10:30:00,46.49,46.49,46.33,46.45,24315.0,44.8046,44.8046,44.6504,44.766,24315.0
2017-12-13 11:00:00,46.43,46.48,46.11,46.18,34697.5,44.7468,44.795,44.4384,44.5058,34697.5
2017-12-13 11:30:00,46.14,46.4,46.11,46.4,17500.0,44.4673,44.7179,44.4384,44.7179,17500.0
2017-12-13 12:00:00,46.4,46.4,46.22,46.4,32702.5,44.7179,44.7179,44.5444,44.7179,32702.5
2017-12-13 12:30:00,46.4,46.4,46.3,46.3,12322.5,44.7179,44.7179,44.6215,44.6215,12322.5
2017-12-13 13:00:00,46.3,46.35,46.27,46.31,17275.0,44.6215,44.6697,44.5926,44.6311,17275.0
2017-12-13 13:30:00,46.3,46.42,46.3,46.42,14757.5,44.6215,44.7371,44.6215,44.7371,14757.5
2017-12-13 14:00:00,46.4,46.46,46.26,46.26,49250.0,44.7179,44.7757,44.5829,44.5829,49250.0
2017-12-13 14:30:00,46.3,46.34,46.05,46.3,20015.0,44.6215,44.66,44.3805,44.6215,20015.0
2017-12-13 15:00:00,46.35,46.36,46.24,46.34,18472.5,44.6697,44.6793,44.5637,44.66,18472.5
2017-12-13 15:30:00,46.3,46.37,46.28,46.31,34912.5,44.6215,44.6889,44.6022,44.6311,34912.5
2017-12-14 09:30:00,45.48,45.76,45.22,45.76,86892.5,43.8312,44.1011,43.5806,44.1011,86892.5
2017-12-14 10:00:00,45.72,45.87,45.56,45.68,48510.0,44.0625,44.2071,43.9083,44.024,48510.0
2017-12-14 10:30:00,45.72,45.82,45.49,45.58,46660.0,44.0625,44.1589,43.8408,43.9276,46660.0
2017-12-14 11:00:00,45.59,45.71,45.16,45.25,56960.0,43.9372,44.0529,43.5228,43.6095,56960.0
2017-12-14 11:30:00,45.27,45.58,45.22,45.28,26250.0,43.6288,43.9276,43.5806,43.6385,26250.0
2017-12-14 12:00:00,45.34,45.42,45.33,45.4,13087.5,43.6963,43.7734,43.6866,43.7541,13087.5
2017-12-14 12:30:00,45.42,45.42,45.24,45.25,32202.5,43.7734,43.7734,43.5999,43.6095,32202.5
2017-12-14 13:00:00,45.31,45.37,45.2,45.32,8262.5,43.6674,43.7252,43.5614,43.677,8262.5
2017-12-14 13:30:00,45.32,45.4,45.26,45.37,15962.5,43.677,43.7541,43.6192,43.7252,15962.5
2017-12-14 14:00:00,45.39,45.39,45.17,45.27,30997.5,43.7445,43.7445,43.5324,43.6288,30997.5
2017-12-14 14:30:00,45.28,45.3,45.03,45.15,36915.0,43.6385,43.6577,43.3975,43.5132,36915.0
2017-12-14 15:00:00,45.17,45.19,45.05,45.18,35837.5,43.5324,43.5517,43.4168,43.5421,35837.5
2017-12-14 15:30:00,45.18,45.18,44.9,44.96,125472.5,43.5421,43.5421,43.2722,43.3301,125472.5
2017-12-15 09:30:00,42.32,42.4,42.0,42.15,744357.5,40.7858,40.8629,40.4774,40.6219,744357.5
2017-12-15 10:00:00,42.15,42.32,41.99,42.05,345332.5,40.6219,40.7858,40.4677,40.5256,345332.5
2017-12-15 10:30:00,42.03,42.19,41.93,42.1,211440.0,40.5063,40.6605,40.4099,40.5737,211440.0
2017-12-15 11:00:00,42.13,42.19,41.91,41.99,375402.5,40.6027,40.6605,40.3906,40.4677,375402.5
2017-12-15 11:30:00,41.96,42.22,41.96,42.2,137920.0,40.4388,40.6894,40.4388,40.6701,137920.0
2017-12-15 12:00:00,42.2,42.27,42.1,42.16,109860.0,40.6701,40.7376,40.5737,40.6316,109860.0
2017-12-15 12:30:00,42.18,42.29,42.12,42.24,46407.5,40.6508,40.7569,40.593,40.7087,46407.5
2017-12-15 13:00:00,42.2,42.4,42.16,42.38,302262.5,40.6701,40.8629,40.6316,40.8436,302262.5
2017-12-15 13:30:00,42.36,43.28,42.36,42.95,391240.0,40.8243,41.711,40.8243,41.3929,391240.0
2017-12-15 14:00:00,42.88,42.96,42.62,42.73,70147.5,41.3255,41.4026,41.0749,41.1809,70147.5
2017-12-15 14:30:00,42.76,42.82,42.58,42.6,428267.5,41.2098,41.2676,41.0363,41.0556,428267.5
2017-12-15 15:00:00,42.6,42.63,42.48,42.56,235527.5,41.0556,41.0845,40.94,41.0171,235527.5
2017-12-15 15:30:00,42.55,42.73,42.49,42.63,407230.0,41.0074,41.1809,40.9496,41.0845,407230.0
2017-12-18 09:30:00,40.67,41.13,40.44,40.81,592605.0,39.1956,39.6389,38.9739,39.3305,592605.0
2017-12-18 10:00:00,40.82,41.08,40.8,41.06,343602.5,39.3401,39.5907,39.3209,39.5714,343602.5
2017-12-18 10:30:00,41.06,41.72,41.06,41.62,560975.0,39.5714,40.2075,39.5714,40.1111,560975.0
2017-12-18 11:00:00,41.63,41.66,41.29,41.42,208227.5,40.1208,40.1497,39.7931,39.9184,208227.5
2017-12-18 11:30:00,41.46,41.58,41.42,41.56,127915.0,39.9569,40.0726,39.9184,40.0533,127915.0
2017-12-18 12:00:00,41.58,41.58,41.3,41.38,67667.5,40.0726,40.0726,39.8027,39.8798,67667.5
2017-12-18 12:30:00,41.36,41.43,41.34,41.4,34017.5,39.8606,39.928,39.8413,39.8991,34017.5
2017-12-18 13:00:00,41.39,41.48,41.35,41.45,43545.0,39.8895,39.9762,39.8509,39.9473,43545.0
2017-12-18 13:30:00,41.46,41.47,41.35,41.37,61042.5,39.9569,39.9666,39.8509,39.8702,61042.5
2017-12-18 14:00:00,41.37,41.39,41.28,41.35,61080.0,39.8702,39.8895,39.7835,39.8509,61080.0
2017-12-18 14:30:00,41.35,41.38,41.3,41.37,96292.5,39.8509,39.8798,39.8027,39.8702,96292.5
2017-12-18 15:00:00,41.37,41.39,41.3,41.33,103887.5,39.8702,39.8895,39.8027,39.8317,103887.5
2017-12-18 15:30:00,41.33,41.39,41.28,41.35,200660.0,39.8317,39.8895,39.7835,39.8509,200660.0
2017-12-19 09:30:00,42.45,42.93,42.22,42.49,400947.5,40.9111,41.3737,40.6894,40.9496,400947.5
2017-12-19 10:00:00,42.55,42.74,42.5,42.7,93070.0,41.0074,41.1905,40.9592,41.152,93070.0
2017-12-19 10:30:00,42.7,42.96,42.5,42.76,367132.5,41.152,41.4026,40.9592,41.2098,367132.5
2017-12-19 11:00:00,42.69,42.69,42.15,42.17,122640.0,41.1424,41.1424,40.6219,40.6412,122640.0
2017-12-19 11:30:00,42.17,42.29,41.96,41.96,50062.5,40.6412,40.7569,40.4388,40.4388,50062.5
2017-12-19 12:00:00,42.07,42.21,42.05,42.12,19555.0,40.5448,40.6798,40.5256,40.593,19555.0
2017-12-19 12:30:00,42.14,42.33,42.12,42.19,266165.0,40.6123,40.7954,40.593,40.6605,266165.0
2017-12-19 13:00:00,42.2,42.56,42.2,42.56,34492.5,40.6701,41.0171,40.6701,41.0171,34492.5
2017-12-19 13:30:00,42.59,42.77,42.57,42.71,43095.0,41.046,41.2195,41.0267,41.1616,43095.0
2017-12-19 14:00:00,42.72,42.76,42.66,42.74,46802.5,41.1713,41.2098,41.1134,41.1905,46802.5
2017-12-19 14:30:00,42.74,42.76,42.54,42.59,99457.5,41.1905,41.2098,40.9978,41.046,99457.5
2017-12-19 15:00:00,42.59,42.69,42.55,42.66,216440.0,41.046,41.1424,41.0074,41.1134,216440.0
2017-12-19 15:30:00,42.66,42.74,42.5,42.6,358117.5,41.1134,41.1905,40.9592,41.0556,358117.5
2017-12-20 09:30:00,42.81,42.9,42.61,42.77,317007.5,41.258,41.3447,41.0653,41.2195,317007.5
2017-12-20 10:00:00,42.74,43.01,42.72,42.88,204702.5,41.1905,41.4508,41.1713,41.3255,204702.5
2017-12-20 10:30:00,42.9,42.96,42.76,42.76,163400.0,41.3447,41.4026,41.2098,41.2098,163400.0
2017-12-20 11:00:00,42.78,42.92,42.76,42.86,251087.5,41.2291,41.364,41.2098,41.3062,251087.5
2017-12-20 11:30:00,42.82,42.91,42.82,42.86,217862.5,41.2676,41.3544,41.2676,41.3062,217862.5
2017-12-20 12:00:00,42.86,42.89,42.83,42.87,189440.0,41.3062,41.3351,41.2773,41.3158,189440.0
2017-12-20 12:30:00,42.87,42.98,42.85,42.96,132115.0,41.3158,41.4218,41.2966,41.4026,132115.0
2017-12-20 13:00:00,42.96,43.04,42.93,43.0,104900.0,41.4026,41.4797,41.3737,41.4411,104900.0
2017-12-20 13:30:00,42.97,43.01,42.9,42.9,112655.0,41.4122,41.4508,41.3447,41.3447,112655.0
2017-12-20 14:00:00,42.92,42.92,42.8,42.9,18497.5,41.364,41.364,41.2484,41.3447,18497.5
2017-12-20 14:30:00,42.9,42.9,42.79,42.79,13067.5,41.3447,41.3447,41.2387,41.2387,13067.5
2017-12-20 15:00:00,42.81,42.84,42.56,42.67,129385.0,41.258,41.2869,41.0171,41.1231,129385.0
2017-12-20 15:30:00,42.65,42.75,42.62,42.75,266402.5,41.1038,41.2002,41.0749,41.2002,266402.5
2017-12-21 09:30:00,42.95,42.95,42.68,42.89,103480.0,41.3929,41.3929,41.1327,41.3351,103480.0
2017-12-21 10:00:00,42.84,42.87,42.61,42.62,78910.0,41.2869,41.3158,41.0653,41.0749,78910.0
2017-12-21 10:30:00,42.61,42.74,42.58,42.74,25850.0,41.0653,41.1905,41.0363,41.1905,25850.0
2017-12-21 11:00:00,42.74,42.8,42.56,42.56,57860.0,41.1905,41.2484,41.0171,41.0171,57860.0
2017-12-21 11:30:00,42.64,42.71,42.64,42.64,11102.5,41.0942,41.1616,41.0942,41.0942,11102.5
2017-12-21 12:00:00,42.64,42.67,42.6,42.63,6750.0,41.0942,41.1231,41.0556,41.0845,6750.0
2017-12-21 12:30:00,42.68,42.68,42.49,42.51,9700.0,41.1327,41.1327,40.9496,40.9689,9700.0
2017-12-21 13:00:00,42.46,42.5,42.37,42.37,14045.0,40.9207,40.9592,40.834,40.834,14045.0
2017-12-21 13:30:00,42.4,42.4,42.25,42.25,17192.5,40.8629,40.8629,40.7183,40.7183,17192.5
2017-12-21 14:00:00,42.25,42.26,42.19,42.19,11260.0,40.7183,40.7279,40.6605,40.6605,11260.0
2017-12-21 14:30:00,42.2,42.23,42.14,42.2,17540.0,40.6701,40.699,40.6123,40.6701,17540.0
2017-12-21 15:00:00,42.18,42.25,42.14,42.14,19082.5,40.6508,40.7183,40.6123,40.6123,19082.5
2017-12-21 15:30:00,42.14,42.17,42.05,42.09,65125.0,40.6123,40.6412,40.5256,40.5641,65125.0
2017-12-22 09:30:00,42.4,42.63,41.86,41.86,34545.0,40.8629,41.0845,40.3424,40.3424,34545.0
2017-12-22 10:00:00,41.88,42.07,41.74,41.74,23885.0,40.3617,40.5448,40.2268,40.2268,23885.0
2017-12-22 10:30:00,41.72,41.85,41.66,41.8,22862.5,40.2075,40.3328,40.1497,40.2846,22862.5
2017-12-22 11:00:00,41.78,41.88,41.76,41.82,8617.5,40.2653,40.3617,40.2461,40.3039,8617.5
2017-12-22 11:30:00,41.82,41.84,41.73,41.78,15397.5,40.3039,40.3232,40.2172,40.2653,15397.5
2017-12-22 12:00:00,41.78,41.83,41.74,41.77,17240.0,40.2653,40.3135,40.2268,40.2557,17240.0
2017-12-22 12:30:00,41.76,41.81,41.76,41.76,7397.5,40.2461,40.2943,40.2461,40.2461,7397.5
2017-12-22 13:00:00,41.78,41.86,41.71,41.71,16962.5,40.2653,40.3424,40.1979,40.1979,16962.5
2017-12-22 13:30:00,41.67,41.8,41.67,41.76,9792.5,40.1593,40.2846,40.1593,40.2461,9792.5
2017-12-22 14:00:00,41.75,41.8,41.72,41.76,11512.5,40.2364,40.2846,40.2075,40.2461,11512.5
2017-12-22 14:30:00,41.76,41.81,41.72,41.76,6682.5,40.2461,40.2943,40.2075,40.2461,6682.5
2017-12-22 15:00:00,41.76,41.78,41.7,41.7,21925.0,40.2461,40.2653,40.1882,40.1882,21925.0
2017-12-22 15:30:00,41.7,41.78,41.7,41.73,31572.5,40.1882,40.2653,40.1882,40.2172,31572.5
2017-12-26 09:30:00,41.93,41.93,41.61,41.71,19790.0,40.4099,40.4099,40.1015,40.1979,19790.0
2017-12-26 10:00:00,41.6,41.6,41.33,41.4,24125.0,40.0919,40.0919,39.8317,39.8991,24125.0
2017-12-26 10:30:00,41.45,41.62,41.38,41.56,18830.0,39.9473,40.1111,39.8798,40.0533,18830.0
2017-12-26 11:00:00,41.54,41.56,41.36,41.46,20657.5,40.034,40.0533,39.8606,39.9569,20657.5
2017-12-26 11:30:00,41.51,41.51,41.27,41.31,28577.5,40.0051,40.0051,39.7738,39.8124,28577.5
2017-12-26 12:00:00,41.31,41.34,41.2,41.25,28000.0,39.8124,39.8413,39.7064,39.7546,28000.0
2017-12-26 12:30:00,41.28,41.4,41.24,41.33,32575.0,39.7835,39.8991,39.7449,39.8317,32575.0
2017-12-26 13:00:00,41.39,41.39,41.25,41.36,12972.5,39.8895,39.8895,39.7546,39.8606,12972.5
2017-12-26 13:30:00,41.34,41.36,41.28,41.36,22172.5,39.8413,39.8606,39.7835,39.8606,22172.5
2017-12-26 14:00:00,41.34,41.35,41.26,41.31,17127.5,39.8413,39.8509,39.7642,39.8124,17127.5
2017-12-26 14:30:00,41.33,41.37,41.16,41.26,23907.5,39.8317,39.8702,39.6678,39.7642,23907.5
2017-12-26 15:00:00,41.26,41.41,41.26,41.37,8750.0,39.7642,39.9088,39.7642,39.8702,8750.0
2017-12-26 15:30:00,41.37,41.41,41.28,41.29,47097.5,39.8702,39.9088,39.7835,39.7931,47097.5
2017-12-27 09:30:00,41.33,41.61,41.09,41.38,98642.5,39.8317,40.1015,39.6004,39.8798,98642.5
2017-12-27 10:00:00,41.44,41.51,41.4,41.5,16255.0,39.9377,40.0051,39.8991,39.9955,16255.0
2017-12-27 10:30:00,41.52,41.59,41.42,41.59,67150.0,40.0148,40.0822,39.9184,40.0822,67150.0
2017-12-27 11:00:00,41.55,41.57,41.42,41.42,10250.0,40.0437,40.063,39.9184,39.9184,10250.0
2017-12-27 11:30:00,41.44,41.48,41.35,41.36,19747.5,39.9377,39.9762,39.8509,39.8606,19747.5
2017-12-27 12:00:00,41.39,41.4,41.18,41.21,37942.5,39.8895,39.8991,39.6871,39.716,37942.5
2017-12-27 12:30:00,41.2,41.2,41.13,41.14,20397.5,39.7064,39.7064,39.6389,39.6485,20397.5
2017-12-27 13:00:00,41.15,41.16,41.05,41.1,18152.5,39.6582,39.6678,39.5618,39.61,18152.5
2017-12-27 13:30:00,41.1,41.3,41.05,41.19,47030.0,39.61,39.8027,39.5618,39.6967,47030.0
2017-12-27 14:00:00,41.24,41.26,41.15,41.18,34895.0,39.7449,39.7642,39.6582,39.6871,34895.0
2017-12-27 14:30:00,41.17,41.36,41.17,41.25,56575.0,39.6775,39.8606,39.6775,39.7546,56575.0
2017-12-27 15:00:00,41.22,41.36,41.22,41.36,25655.0,39.7256,39.8606,39.7256,39.8606,25655.0
2017-12-27 15:30:00,41.34,41.36,41.27,41.33,37590.0,39.8413,39.8606,39.7738,39.8317,37590.0
2017-12-28 09:30:00,42.04,42.04,41.66,41.7,381592.5,40.5159,40.5159,40.1497,40.1882,381592.5
2017-12-28 10:00:00,41.72,41.72,41.56,41.56,42500.0,40.2075,40.2075,40.0533,40.0533,42500.0
2017-12-28 10:30:00,41.57,41.6,41.37,41.44,13250.0,40.063,40.0919,39.8702,39.9377,13250.0
2017-12-28 11:00:00,41.44,41.94,41.44,41.92,30212.5,39.9377,40.4195,39.9377,40.4003,30212.5
2017-12-28 11:30:00,41.92,41.92,41.82,41.89,10865.0,40.4003,40.4003,40.3039,40.3714,10865.0
2017-12-28 12:00:00,41.92,41.92,41.8,41.89,11365.0,40.4003,40.4003,40.2846,40.3714,11365.0
2017-12-28 12:30:00,41.84,41.88,41.81,41.82,10807.5,40.3232,40.3617,40.2943,40.3039,10807.5
2017-12-28 13:00:00,41.85,41.89,41.8,41.83,9747.5,40.3328,40.3714,40.2846,40.3135,9747.5
2017-12-28 13:30:00,41.81,41.84,41.74,41.75,7800.0,40.2943,40.3232,40.2268,40.2364,7800.0
2017-12-28 14:00:00,41.73,41.86,41.72,41.86,16250.0,40.2172,40.3424,40.2075,40.3424,16250.0
2017-12-28 14:30:00,41.85,41.87,41.79,41.82,11250.0,40.3328,40.3521,40.275,40.3039,11250.0
2017-12-28 15:00:00,41.86,41.87,41.7,41.81,17012.5,40.3424,40.3521,40.1882,40.2943,17012.5
2017-12-28 15:30:00,41.77,41.89,41.76,41.86,48312.5,40.2557,40.3714,40.2461,40.3424,48312.5
2017-12-29 09:30:00,41.92,42.03,41.69,41.95,32572.5,40.4003,40.5063,40.1786,40.4292,32572.5
2017-12-29 10:00:00,41.95,41.96,41.82,41.89,8770.0,40.4292,40.4388,40.3039,40.3714,8770.0
2017-12-29 10:30:00,41.88,41.95,41.85,41.9,7750.0,40.3617,40.4292,40.3328,40.381,7750.0
2017-12-29 11:00:00,41.92,41.97,41.92,41.94,7615.0,40.4003,40.4485,40.4003,40.4195,7615.0
2017-12-29 11:30:00,41.94,41.98,41.9,41.9,4347.5,40.4195,40.4581,40.381,40.381,4347.5
2017-12-29 12:00:00,41.91,41.97,41.88,41.93,6472.5,40.3906,40.4485,40.3617,40.4099,6472.5
2017-12-29 12:30:00,41.92,41.95,41.9,41.9,4375.0,40.4003,40.4292,40.381,40.381,4375.0
2017-12-29 13:00:00,41.9,41.94,41.87,41.93,4440.0,40.381,40.4195,40.3521,40.4099,4440.0
2017-12-29 13:30:00,41.86,41.91,41.83,41.83,15497.5,40.3424,40.3906,40.3135,40.3135,15497.5
2017-12-29 14:00:00,41.84,41.84,41.68,41.76,6270.0,40.3232,40.3232,40.169,40.2461,6270.0
2017-12-29 14:30:00,41.78,41.8,41.72,41.8,12710.0,40.2653,40.2846,40.2075,40.2846,12710.0
2017-12-29 15:00:00,41.8,41.87,41.76,41.83,26425.0,40.2846,40.3521,40.2461,40.3135,26425.0
2017-12-29 15:30:00,41.82,41.82,41.66,41.66,22822.5,40.3039,40.3039,40.1497,40.1497,22822.5
2018-01-02 09:30:00,42.4,42.68,42.25,42.33,82742.5,40.8629,41.1327,40.7183,40.7954,82742.5
2018-01-02 10:00:00,42.34,42.34,42.24,42.28,39737.5,40.805,40.805,40.7087,40.7472,39737.5
2018-01-02 10:30:00,42.29,42.36,42.26,42.33,16712.5,40.7569,40.8243,40.7279,40.7954,16712.5
2018-01-02 11:00:00,42.32,42.32,42.11,42.19,15250.0,40.7858,40.7858,40.5834,40.6605,15250.0
2018-01-02 11:30:00,42.15,42.19,41.97,41.99,29685.0,40.6219,40.6605,40.4485,40.4677,29685.0
2018-01-02 12:00:00,41.98,42.14,41.97,42.1,22780.0,40.4581,40.6123,40.4485,40.5737,22780.0
2018-01-02 12:30:00,42.09,42.14,42.07,42.1,26895.0,40.5641,40.6123,40.5448,40.5737,26895.0
2018-01-02 13:00:00,42.07,42.18,42.07,42.1,23165.0,40.5448,40.6508,40.5448,40.5737,23165.0
2018-01-02 13:30:00,42.12,42.16,42.05,42.11,37962.5,40.593,40.6316,40.5256,40.5834,37962.5
2018-01-02 14:00:00,42.12,42.18,42.05,42.05,30400.0,40.593,40.6508,40.5256,40.5256,30400.0
2018-01-02 14:30:00,42.04,42.08,42.01,42.02,32735.0,40.5159,40.5545,40.487,40.4966,32735.0
2018-01-02 15:00:00,42.04,42.05,41.99,42.0,43810.0,40.5159,40.5256,40.4677,40.4774,43810.0
2018-01-02 15:30:00,42.01,42.15,41.98,42.12,91297.5,40.487,40.6219,40.4581,40.593,91297.5
2018-01-03 09:30:00,43.13,43.3,42.66,42.8,166835.0,41.5664,41.7302,41.1134,41.2484,166835.0
2018-01-03 10:00:00,42.8,42.83,42.7,42.79,95922.5,41.2484,41.2773,41.152,41.2387,95922.5
2018-01-03 10:30:00,42.82,42.83,42.49,42.49,53527.5,41.2676,41.2773,40.9496,40.9496,53527.5
2018-01-03 11:00:00,42.51,42.6,42.48,42.6,27107.5,40.9689,41.0556,40.94,41.0556,27107.5
2018-01-03 11:30:00,42.6,42.64,42.4,42.43,63417.5,41.0556,41.0942,40.8629,40.8918,63417.5
2018-01-03 12:00:00,42.43,42.44,42.32,42.41,26275.0,40.8918,40.9014,40.7858,40.8725,26275.0
2018-01-03 12:30:00,42.43,42.47,42.38,42.39,22707.5,40.8918,40.9303,40.8436,40.8532,22707.5
2018-01-03 13:00:00,42.42,42.43,42.36,42.38,31715.0,40.8821,40.8918,40.8243,40.8436,31715.0
2018-01-03 13:30:00,42.37,42.4,42.16,42.38,120405.0,40.834,40.8629,40.6316,40.8436,120405.0
2018-01-03 14:00:00,42.37,42.76,42.28,42.73,94662.5,40.834,41.2098,40.7472,41.1809,94662.5
2018-01-03 14:30:00,42.75,42.83,42.7,42.72,74387.5,41.2002,41.2773,41.152,41.1713,74387.5
2018-01-03 15:00:00,42.75,42.84,42.7,42.78,73432.5,41.2002,41.2869,41.152,41.2291,73432.5
2018-01-03 15:30:00,42.78,42.94,42.78,42.88,166417.5,41.2291,41.3833,41.2291,41.3255,166417.5
2018-01-04 09:30:00,42.88,43.02,42.8,42.93,67370.0,41.3255,41.4604,41.2484,41.3737,67370.0
2018-01-04 10:00:00,42.92,43.04,42.92,42.99,25832.5,41.364,41.4797,41.364,41.4315,25832.5
2018-01-04 10:30:00,42.97,43.13,42.97,43.1,33087.5,41.4122,41.5664,41.4122,41.5375,33087.5
2018-01-04 11:00:00,43.09,43.19,42.97,43.02,75615.0,41.5279,41.6242,41.4122,41.4604,75615.0
2018-01-04 11:30:00,43.02,43.34,43.02,43.13,37905.0,41.4604,41.7688,41.4604,41.5664,37905.0
2018-01-04 12:00:00,43.12,43.22,43.1,43.2,30110.0,41.5568,41.6531,41.5375,41.6339,30110.0
2018-01-04 12:30:00,43.21,43.24,43.13,43.24,16262.5,41.6435,41.6724,41.5664,41.6724,16262.5
2018-01-04 13:00:00,43.24,43.3,43.15,43.26,35545.0,41.6724,41.7302,41.5857,41.6917,35545.0
2018-01-04 13:30:00,43.21,43.24,43.14,43.18,41760.0,41.6435,41.6724,41.576,41.6146,41760.0
2018-01-04 14:00:00,43.18,43.18,43.08,43.13,10310.0,41.6146,41.6146,41.5182,41.5664,10310.0
2018-01-04 14:30:00,43.14,43.18,43.04,43.1,28325.0,41.576,41.6146,41.4797,41.5375,28325.0
2018-01-04 15:00:00,43.16,43.22,43.1,43.18,18750.0,41.5953,41.6531,41.5375,41.6146,18750.0
2018-01-04 15:30:00,43.15,43.19,43.09,43.19,69650.0,41.5857,41.6242,41.5279,41.6242,69650.0
2018-01-05 09:30:00,42.98,43.34,42.83,43.22,94575.0,41.4218,41.7688,41.2773,41.6531,94575.0
2018-01-05 10:00:00,43.22,43.27,43.18,43.25,57232.5,41.6531,41.7013,41.6146,41.6821,57232.5
2018-01-05 10:30:00,43.23,43.23,43.14,43.23,40000.0,41.6628,41.6628,41.576,41.6628,40000.0
2018-01-05 11:00:00,43.23,43.38,43.14,43.16,41635.0,41.6628,41.8073,41.576,41.5953,41635.0
2018-01-05 11:30:00,43.18,43.24,43.15,43.21,45100.0,41.6146,41.6724,41.5857,41.6435,45100.0
2018-01-05 12:00:00,43.22,43.26,43.2,43.26,9000.0,41.6531,41.6917,41.6339,41.6917,9000.0
2018-01-05 12:30:00,43.26,43.26,43.19,43.22,56625.0,41.6917,41.6917,41.6242,41.6531,56625.0
2018-01-05 13:00:00,43.22,43.26,43.19,43.23,26742.5,41.6531,41.6917,41.6242,41.6628,26742.5
2018-01-05 13:30:00,43.21,43.26,43.2,43.2,5750.0,41.6435,41.6917,41.6339,41.6339,5750.0
2018-01-05 14:00:00,43.21,43.32,43.2,43.28,30680.0,41.6435,41.7495,41.6339,41.711,30680.0
2018-01-05 14:30:00,43.31,43.33,43.28,43.29,4232.5,41.7399,41.7592,41.711,41.7206,4232.5
2018-01-05 15:00:00,43.3,43.44,43.3,43.4,62222.5,41.7302,41.8652,41.7302,41.8266,62222.5
2018-01-05 15:30:00,43.39,43.5,43.31,43.43,151967.5,41.817,41.923,41.7399,41.8555,151967.5
2018-01-08 09:30:00,43.62,43.75,43.4,43.74,77275.0,42.0386,42.1639,41.8266,42.1543,77275.0
2018-01-08 10:00:00,43.75,43.78,43.64,43.72,47230.0,42.1639,42.1928,42.0579,42.135,47230.0
2018-01-08 10:30:00,43.72,43.74,43.49,43.54,102152.5,42.135,42.1543,41.9134,41.9615,102152.5
2018-01-08 11:00:00,43.56,43.73,43.56,43.73,26515.0,41.9808,42.1447,41.9808,42.1447,26515.0
2018-01-08 11:30:00,43.72,43.74,43.56,43.58,74675.0,42.135,42.1543,41.9808,42.0001,74675.0
2018-01-08 12:00:00,43.56,43.63,43.56,43.62,25962.5,41.9808,42.0483,41.9808,42.0386,25962.5
2018-01-08 12:30:00,43.63,43.71,43.59,43.7,45252.5,42.0483,42.1254,42.0097,42.1157,45252.5
2018-01-08 13:00:00,43.7,43.75,43.66,43.7,21547.5,42.1157,42.1639,42.0772,42.1157,21547.5
2018-01-08 13:30:00,43.65,43.75,43.63,43.74,18572.5,42.0676,42.1639,42.0483,42.1543,18572.5
2018-01-08 14:00:00,43.74,43.79,43.71,43.78,33175.0,42.1543,42.2025,42.1254,42.1928,33175.0
2018-01-08 14:30:00,43.77,43.77,43.7,43.74,36195.0,42.1832,42.1832,42.1157,42.1543,36195.0
2018-01-08 15:00:00,43.73,43.77,43.7,43.71,44027.5,42.1447,42.1832,42.1157,42.1254,44027.5
2018-01-08 15:30:00,43.72,43.83,43.72,43.8,89485.0,42.135,42.241,42.135,42.2121,89485.0
2018-01-09 09:30:00,43.74,44.0,43.71,43.91,55375.0,42.1543,42.4049,42.1254,42.3181,55375.0
2018-01-09 10:00:00,43.89,43.92,43.78,43.88,56637.5,42.2989,42.3278,42.1928,42.2892,56637.5
2018-01-09 10:30:00,43.87,43.96,43.83,43.87,24325.0,42.2796,42.3663,42.241,42.2796,24325.0
2018-01-09 11:00:00,43.87,43.91,43.82,43.86,50762.5,42.2796,42.3181,42.2314,42.2699,50762.5
2018-01-09 11:30:00,43.82,43.91,43.82,43.87,64285.0,42.2314,42.3181,42.2314,42.2796,64285.0
2018-01-09 12:00:00,43.89,43.92,43.81,43.84,61282.5,42.2989,42.3278,42.2218,42.2507,61282.5
2018-01-09 12:30:00,43.83,43.91,43.83,43.9,17382.5,42.241,42.3181,42.241,42.3085,17382.5
2018-01-09 13:00:00,43.9,43.91,43.85,43.86,18362.5,42.3085,42.3181,42.2603,42.2699,18362.5
2018-01-09 13:30:00,43.86,43.92,43.85,43.88,16367.5,42.2699,42.3278,42.2603,42.2892,16367.5
2018-01-09 14:00:00,43.9,43.95,43.88,43.93,11870.0,42.3085,42.3567,42.2892,42.3374,11870.0
2018-01-09 14:30:00,43.94,44.02,43.9,44.02,55785.0,42.347,42.4241,42.3085,42.4241,55785.0
2018-01-09 15:00:00,44.0,44.13,43.98,44.13,46752.5,42.4049,42.5302,42.3856,42.5302,46752.5
2018-01-09 15:30:00,44.1,44.28,44.1,44.24,161592.5,42.5012,42.6747,42.5012,42.6362,161592.5
2018-01-10 09:30:00,43.82,44.0,43.65,43.84,102780.0,42.2314,42.4049,42.0676,42.2507,102780.0
2018-01-10 10:00:00,43.85,43.9,43.81,43.81,47097.5,42.2603,42.3085,42.2218,42.2218,47097.5
2018-01-10 10:30:00,43.81,43.86,43.64,43.81,112557.5,42.2218,42.2699,42.0579,42.2218,112557.5
2018-01-10 11:00:00,43.76,43.84,43.72,43.83,107102.5,42.1736,42.2507,42.135,42.241,107102.5
2018-01-10 11:30:00,43.84,43.92,43.76,43.83,18437.5,42.2507,42.3278,42.1736,42.241,18437.5
2018-01-10 12:00:00,43.86,43.9,43.84,43.89,4130.0,42.2699,42.3085,42.2507,42.2989,4130.0
2018-01-10 12:30:00,43.89,43.95,43.84,43.92,16345.0,42.2989,42.3567,42.2507,42.3278,16345.0
2018-01-10 13:00:00,43.93,44.03,43.9,43.94,36062.5,42.3374,42.4338,42.3085,42.347,36062.5
2018-01-10 13:30:00,43.95,44.06,43.92,43.94,17080.0,42.3567,42.4627,42.3278,42.347,17080.0
2018-01-10 14:00:00,43.97,43.98,43.78,43.78,109672.5,42.376,42.3856,42.1928,42.1928,109672.5
2018-01-10 14:30:00,43.78,43.8,43.62,43.72,84427.5,42.1928,42.2121,42.0386,42.135,84427.5
2018-01-10 15:00:00,43.72,43.79,43.65,43.76,70427.5,42.135,42.2025,42.0676,42.1736,70427.5
2018-01-10 15:30:00,43.74,43.79,43.68,43.73,201970.0,42.1543,42.2025,42.0965,42.1447,201970.0
2018-01-11 09:30:00,44.1,44.61,44.05,44.6,108467.5,42.5012,42.9927,42.4531,42.9831,108467.5
2018-01-11 10:00:00,44.58,44.77,44.58,44.7,33790.0,42.9638,43.1469,42.9638,43.0795,33790.0
2018-01-11 10:30:00,44.67,44.67,44.56,44.64,50970.0,43.0506,43.0506,42.9446,43.0217,50970.0
2018-01-11 11:00:00,44.62,44.75,44.54,44.7,59962.5,43.0024,43.1277,42.9253,43.0795,59962.5
2018-01-11 11:30:00,44.7,44.73,44.62,44.65,23877.5,43.0795,43.1084,43.0024,43.0313,23877.5
2018-01-11 12:00:00,44.67,44.7,44.64,44.7,16580.0,43.0506,43.0795,43.0217,43.0795,16580.0
2018-01-11 12:30:00,44.7,44.88,44.68,44.84,25405.0,43.0795,43.253,43.0602,43.2144,25405.0
2018-01-11 13:00:00,44.84,44.91,44.84,44.88,15737.5,43.2144,43.2819,43.2144,43.253,15737.5
2018-01-11 13:30:00,44.84,44.91,44.82,44.91,16950.0,43.2144,43.2819,43.1951,43.2819,16950.0
2018-01-11 14:00:00,44.93,45.14,44.92,45.11,33882.5,43.3011,43.5035,43.2915,43.4746,33882.5
2018-01-11 14:30:00,45.13,45.2,45.1,45.19,84267.5,43.4939,43.5614,43.465,43.5517,84267.5
2018-01-11 15:00:00,45.19,45.27,45.15,45.15,41497.5,43.5517,43.6288,43.5132,43.5132,41497.5
2018-01-11 15:30:00,45.16,45.16,45.04,45.14,139665.0,43.5228,43.5228,43.4072,43.5035,139665.0
2018-01-12 09:30:00,45.26,45.46,45.06,45.44,120475.0,43.6192,43.8119,43.4264,43.7927,120475.0
2018-01-12 10:00:00,45.41,45.62,45.37,45.48,91007.5,43.7637,43.9661,43.7252,43.8312,91007.5
2018-01-12 10:30:00,45.52,45.66,45.48,45.63,88782.5,43.8698,44.0047,43.8312,43.9758,88782.5
2018-01-12 11:00:00,45.63,45.72,45.61,45.71,24340.0,43.9758,44.0625,43.9565,44.0529,24340.0
2018-01-12 11:30:00,45.69,45.82,45.66,45.78,23500.0,44.0336,44.1589,44.0047,44.1203,23500.0
2018-01-12 12:00:00,45.81,45.81,45.69,45.74,18432.5,44.1492,44.1492,44.0336,44.0818,18432.5
2018-01-12 12:30:00,45.66,45.72,45.65,45.68,11527.5,44.0047,44.0625,43.995,44.024,11527.5
2018-01-12 13:00:00,45.71,45.74,45.64,45.67,37125.0,44.0529,44.0818,43.9854,44.0143,37125.0
2018-01-12 13:30:00,45.71,45.93,45.71,45.88,55475.0,44.0529,44.2649,44.0529,44.2167,55475.0
2018-01-12 14:00:00,45.87,46.0,45.87,45.98,79350.0,44.2071,44.3324,44.2071,44.3131,79350.0
2018-01-12 14:30:00,45.98,46.02,45.96,45.99,63107.5,44.3131,44.3516,44.2938,44.3227,63107.5
2018-01-12 15:00:00,45.99,46.1,45.98,46.1,111940.0,44.3227,44.4287,44.3131,44.4287,111940.0
2018-01-12 15:30:00,46.08,46.24,46.06,46.2,129855.0,44.4095,44.5637,44.3902,44.5251,129855.0
2018-01-16 09:30:00,46.4,46.63,46.11,46.45,102465.0,44.7179,44.9395,44.4384,44.766,102465.0
2018-01-16 10:00:00,46.45,46.48,46.27,46.36,98015.0,44.766,44.795,44.5926,44.6793,98015.0
2018-01-16 10:30:00,46.35,46.53,46.32,46.43,31697.5,44.6697,44.8431,44.6408,44.7468,31697.5
2018-01-16 11:00:00,46.45,46.57,46.42,46.5,17217.5,44.766,44.8817,44.7371,44.8142,17217.5
2018-01-16 11:30:00,46.53,46.65,46.49,46.52,84420.0,44.8431,44.9588,44.8046,44.8335,84420.0
2018-01-16 12:00:00,46.53,46.55,46.48,46.49,13585.0,44.8431,44.8624,44.795,44.8046,13585.0
2018-01-16 12:30:00,46.46,46.52,46.4,46.41,22562.5,44.7757,44.8335,44.7179,44.7275,22562.5
2018-01-16 13:00:00,46.41,46.51,46.41,46.45,24722.5,44.7275,44.8239,44.7275,44.766,24722.5
2018-01-16 13:30:00,46.49,46.64,46.49,46.64,36822.5,44.8046,44.9492,44.8046,44.9492,36822.5
2018-01-16 14:00:00,46.64,46.67,46.55,46.61,109310.0,44.9492,44.9781,44.8624,44.9202,109310.0
2018-01-16 14:30:00,46.66,46.66,46.3,46.46,113567.5,44.9684,44.9684,44.6215,44.7757,113567.5
2018-01-16 15:00:00,46.46,46.64,46.46,46.6,38652.5,44.7757,44.9492,44.7757,44.9106,38652.5
2018-01-16 15:30:00,46.63,46.67,46.58,46.59,80677.5,44.9395,44.9781,44.8913,44.901,80677.5
2018-01-17 09:30:00,46.68,46.69,46.44,46.58,92330.0,44.9877,44.9973,44.7564,44.8913,92330.0
2018-01-17 10:00:00,46.57,46.9,46.57,46.84,66412.5,44.8817,45.1997,44.8817,45.1419,66412.5
2018-01-17 10:30:00,46.84,46.87,46.59,46.63,85587.5,45.1419,45.1708,44.901,44.9395,85587.5
2018-01-17 11:00:00,46.59,46.78,46.58,46.7,33712.5,44.901,45.0841,44.8913,45.007,33712.5
2018-01-17 11:30:00,46.72,46.83,46.68,46.82,23077.5,45.0263,45.1323,44.9877,45.1226,23077.5
2018-01-17 12:00:00,46.86,46.91,46.82,46.9,5800.0,45.1612,45.2094,45.1226,45.1997,5800.0
2018-01-17 12:30:00,46.92,46.96,46.82,46.88,18345.0,45.219,45.2576,45.1226,45.1805,18345.0
2018-01-17 13:00:00,46.92,46.94,46.86,46.94,14287.5,45.219,45.2383,45.1612,45.2383,14287.5
2018-01-17 13:30:00,46.91,47.04,46.9,46.94,36337.5,45.2094,45.3347,45.1997,45.2383,36337.5
2018-01-17 14:00:00,47.0,47.03,46.91,46.96,23430.0,45.2961,45.325,45.2094,45.2576,23430.0
2018-01-17 14:30:00,46.93,47.08,46.89,46.96,74392.5,45.2286,45.3732,45.1901,45.2576,74392.5
2018-01-17 15:00:00,46.95,47.05,46.92,47.05,62652.5,45.2479,45.3443,45.219,45.3443,62652.5
2018-01-17 15:30:00,47.05,47.05,46.86,46.9,136312.5,45.3443,45.3443,45.1612,45.1997,136312.5
2018-01-18 09:30:00,48.02,48.27,47.42,47.52,102732.5,46.2791,46.5201,45.7009,45.7973,102732.5
2018-01-18 10:00:00,47.5,47.76,47.47,47.76,183205.0,45.778,46.0286,45.7491,46.0286,183205.0
2018-01-18 10:30:00,47.75,47.79,47.54,47.69,59410.0,46.0189,46.0575,45.8165,45.9611,59410.0
2018-01-18 11:00:00,47.64,47.7,47.59,47.66,26222.5,45.9129,45.9707,45.8647,45.9322,26222.5
2018-01-18 11:30:00,47.62,47.76,47.56,47.66,51330.0,45.8936,46.0286,45.8358,45.9322,51330.0
2018-01-18 12:00:00,47.64,47.7,47.61,47.7,4995.0,45.9129,45.9707,45.884,45.9707,4995.0
2018-01-18 12:30:00,47.69,47.72,47.64,47.64,8937.5,45.9611,45.99,45.9129,45.9129,8937.5
2018-01-18 13:00:00,47.66,47.66,47.56,47.59,16227.5,45.9322,45.9322,45.8358,45.8647,16227.5
2018-01-18 13:30:00,47.58,47.6,47.51,47.51,16097.5,45.8551,45.8744,45.7876,45.7876,16097.5
2018-01-18 14:00:00,47.53,47.58,47.45,47.55,23510.0,45.8069,45.8551,45.7298,45.8262,23510.0
2018-01-18 14:30:00,47.55,47.64,47.54,47.63,65242.5,45.8262,45.9129,45.8165,45.9033,65242.5
2018-01-18 15:00:00,47.63,47.66,47.58,47.58,44927.5,45.9033,45.9322,45.8551,45.8551,44927.5
2018-01-18 15:30:00,47.6,47.75,47.57,47.75,115997.5,45.8744,46.0189,45.8454,46.0189,115997.5
2018-01-19 09:30:00,48.33,48.56,48.28,48.44,166735.0,46.5779,46.7995,46.5297,46.6839,166735.0
2018-01-19 10:00:00,48.44,48.44,48.24,48.3,201442.5,46.6839,46.6839,46.4912,46.549,201442.5
2018-01-19 10:30:00,48.24,48.35,48.12,48.15,59967.5,46.4912,46.5972,46.3755,46.4044,59967.5
2018-01-19 11:00:00,48.12,48.17,47.97,48.07,30362.5,46.3755,46.4237,46.2309,46.3273,30362.5
2018-01-19 11:30:00,48.09,48.17,47.97,47.98,20820.0,46.3466,46.4237,46.2309,46.2406,20820.0
2018-01-19 12:00:00,47.99,48.04,47.97,47.99,7177.5,46.2502,46.2984,46.2309,46.2502,7177.5
2018-01-19 12:30:00,47.98,48.07,47.98,48.02,17660.0,46.2406,46.3273,46.2406,46.2791,17660.0
2018-01-19 13:00:00,48.0,48.09,47.98,48.07,8140.0,46.2599,46.3466,46.2406,46.3273,8140.0
2018-01-19 13:30:00,48.07,48.08,47.99,48.05,9310.0,46.3273,46.337,46.2502,46.308,9310.0
2018-01-19 14:00:00,48.07,48.36,48.05,48.27,31382.5,46.3273,46.6068,46.308,46.5201,31382.5
2018-01-19 14:30:00,48.24,48.31,48.18,48.31,10080.0,46.4912,46.5586,46.4333,46.5586,10080.0
2018-01-19 15:00:00,48.3,48.31,48.19,48.26,27147.5,46.549,46.5586,46.443,46.5104,27147.5
2018-01-19 15:30:00,48.29,48.34,48.24,48.34,82635.0,46.5393,46.5875,46.4912,46.5875,82635.0
2018-01-22 09:30:00,48.16,48.16,47.76,48.06,52140.0,46.4141,46.4141,46.0286,46.3177,52140.0
2018-01-22 10:00:00,48.05,48.05,47.84,47.95,272465.0,46.308,46.308,46.1057,46.2117,272465.0
2018-01-22 10:30:00,47.96,48.04,47.9,47.97,106985.0,46.2213,46.2984,46.1635,46.2309,106985.0
2018-01-22 11:00:00,47.97,48.0,47.9,47.93,22485.0,46.2309,46.2599,46.1635,46.1924,22485.0
2018-01-22 11:30:00,47.92,48.1,47.9,48.0,10537.5,46.1828,46.3562,46.1635,46.2599,10537.5
2018-01-22 12:00:00,48.04,48.25,48.01,48.25,29977.5,46.2984,46.5008,46.2695,46.5008,29977.5
2018-01-22 12:30:00,48.23,48.23,48.15,48.15,10012.5,46.4815,46.4815,46.4044,46.4044,10012.5
2018-01-22 13:00:00,48.15,48.18,47.98,48.02,54427.5,46.4044,46.4333,46.2406,46.2791,54427.5
2018-01-22 13:30:00,48.04,48.24,48.03,48.18,23847.5,46.2984,46.4912,46.2888,46.4333,23847.5
2018-01-22 14:00:00,48.2,48.23,48.11,48.12,10152.5,46.4526,46.4815,46.3659,46.3755,10152.5
2018-01-22 14:30:00,48.15,48.28,48.12,48.27,10025.0,46.4044,46.5297,46.3755,46.5201,10025.0
2018-01-22 15:00:00,48.25,48.31,48.22,48.31,16850.0,46.5008,46.5586,46.4719,46.5586,16850.0
2018-01-22 15:30:00,48.32,48.37,48.22,48.35,78157.5,46.5683,46.6164,46.4719,46.5972,78157.5
2018-01-23 09:30:00,48.62,48.91,48.61,48.8,116890.0,46.8574,47.1369,46.8477,47.0308,116890.0
2018-01-23 10:00:00,48.8,48.93,48.77,48.83,105417.5,47.0308,47.1561,47.0019,47.0598,105417.5
2018-01-23 10:30:00,48.84,48.98,48.83,48.98,34110.0,47.0694,47.2043,47.0598,47.2043,34110.0
2018-01-23 11:00:00,48.95,48.96,48.73,48.81,98387.5,47.1754,47.185,46.9634,47.0405,98387.5
2018-01-23 11:30:00,48.85,48.85,48.69,48.7,44960.0,47.079,47.079,46.9248,46.9345,44960.0
2018-01-23 12:00:00,48.72,48.79,48.68,48.77,30557.5,46.9537,47.0212,46.9152,47.0019,30557.5
2018-01-23 12:30:00,48.8,48.95,48.76,48.85,114522.5,47.0308,47.1754,46.9923,47.079,114522.5
2018-01-23 13:00:00,48.83,49.02,48.83,49.02,33000.0,47.0598,47.2429,47.0598,47.2429,33000.0
2018-01-23 13:30:00,49.04,49.2,49.02,49.17,18702.5,47.2621,47.4163,47.2429,47.3874,18702.5
2018-01-23 14:00:00,49.19,49.45,49.16,49.45,53737.5,47.4067,47.6573,47.3778,47.6573,53737.5
2018-01-23 14:30:00,49.42,49.67,49.38,49.6,56602.5,47.6284,47.8693,47.5898,47.8018,56602.5
2018-01-23 15:00:00,49.58,49.64,49.55,49.58,132877.5,47.7826,47.8404,47.7537,47.7826,132877.5
2018-01-23 15:30:00,49.6,49.6,49.47,49.51,120607.5,47.8018,47.8018,47.6766,47.7151,120607.5
2018-01-24 09:30:00,49.2,49.2,48.54,48.92,118715.0,47.4163,47.4163,46.7803,47.1465,118715.0
2018-01-24 10:00:00,48.95,49.05,48.86,48.9,82275.0,47.1754,47.2718,47.0887,47.1272,82275.0
2018-01-24 10:30:00,48.91,49.01,48.83,48.86,63107.5,47.1369,47.2332,47.0598,47.0887,63107.5
2018-01-24 11:00:00,48.83,49.0,48.82,48.97,143645.0,47.0598,47.2236,47.0501,47.1947,143645.0
2018-01-24 11:30:00,48.97,49.04,48.59,48.59,164747.5,47.1947,47.2621,46.8285,46.8285,164747.5
2018-01-24 12:00:00,48.61,48.8,48.59,48.8,32750.0,46.8477,47.0308,46.8285,47.0308,32750.0
2018-01-24 12:30:00,48.78,48.78,48.54,48.6,22867.5,47.0116,47.0116,46.7803,46.8381,22867.5
2018-01-24 13:00:00,48.63,48.65,48.57,48.65,26502.5,46.867,46.8863,46.8092,46.8863,26502.5
2018-01-24 13:30:00,48.65,49.0,48.65,48.98,37865.0,46.8863,47.2236,46.8863,47.2043,37865.0
2018-01-24 14:00:00,49.0,49.06,48.9,48.94,19667.5,47.2236,47.2814,47.1272,47.1658,19667.5
2018-01-24 14:30:00,48.94,49.0,48.85,48.94,39712.5,47.1658,47.2236,47.079,47.1658,39712.5
2018-01-24 15:00:00,48.94,48.99,48.92,48.93,40940.0,47.1658,47.214,47.1465,47.1561,40940.0
2018-01-24 15:30:00,48.93,48.94,48.86,48.88,62900.0,47.1561,47.1658,47.0887,47.1079,62900.0
2018-01-25 09:30:00,48.44,48.56,48.02,48.47,99822.5,46.6839,46.7995,46.2791,46.7128,99822.5
2018-01-25 10:00:00,48.47,48.55,48.36,48.41,84285.0,46.7128,46.7899,46.6068,46.655,84285.0
2018-01-25 10:30:00,48.41,48.51,48.33,48.44,34985.0,46.655,46.7514,46.5779,46.6839,34985.0
2018-01-25 11:00:00,48.4,48.55,48.4,48.5,20602.5,46.6453,46.7899,46.6453,46.7417,20602.5
2018-01-25 11:30:00,48.52,48.74,48.52,48.72,17145.0,46.761,46.973,46.761,46.9537,17145.0
2018-01-25 12:00:00,48.74,48.85,48.72,48.72,77307.5,46.973,47.079,46.9537,46.9537,77307.5
2018-01-25 12:30:00,48.73,48.79,48.68,48.68,61445.0,46.9634,47.0212,46.9152,46.9152,61445.0
2018-01-25 13:00:00,48.66,48.66,48.54,48.54,18772.5,46.8959,46.8959,46.7803,46.7803,18772.5
2018-01-25 13:30:00,48.54,48.55,48.49,48.54,44922.5,46.7803,46.7899,46.7321,46.7803,44922.5
2018-01-25 14:00:00,48.54,48.57,48.47,48.53,56925.0,46.7803,46.8092,46.7128,46.7706,56925.0
2018-01-25 14:30:00,48.52,48.53,48.42,48.5,86865.0,46.761,46.7706,46.6646,46.7417,86865.0
2018-01-25 15:00:00,48.51,48.58,48.4,48.51,17502.5,46.7514,46.8188,46.6453,46.7514,17502.5
2018-01-25 15:30:00,48.47,48.52,48.36,48.42,62415.0,46.7128,46.761,46.6068,46.6646,62415.0
2018-01-26 09:30:00,48.59,48.64,48.3,48.4,151182.5,46.8285,46.8766,46.549,46.6453,151182.5
2018-01-26 10:00:00,48.41,48.92,48.38,48.89,96292.5,46.655,47.1465,46.6261,47.1176,96292.5
2018-01-26 10:30:00,48.89,49.17,48.87,48.9,40870.0,47.1176,47.3874,47.0983,47.1272,40870.0
2018-01-26 11:00:00,48.92,49.09,48.77,49.09,103995.0,47.1465,47.3103,47.0019,47.3103,103995.0
2018-01-26 11:30:00,49.02,49.12,48.93,49.08,17410.0,47.2429,47.3392,47.1561,47.3007,17410.0
2018-01-26 12:00:00,49.09,49.12,48.94,48.94,18690.0,47.3103,47.3392,47.1658,47.1658,18690.0
2018-01-26 12:30:00,48.96,49.01,48.82,48.95,63282.5,47.185,47.2332,47.0501,47.1754,63282.5
2018-01-26 13:00:00,48.95,49.0,48.92,48.93,17152.5,47.1754,47.2236,47.1465,47.1561,17152.5
2018-01-26 13:30:00,48.92,48.98,48.87,48.91,26307.5,47.1465,47.2043,47.0983,47.1369,26307.5
2018-01-26 14:00:00,48.93,48.98,48.86,48.9,54250.0,47.1561,47.2043,47.0887,47.1272,54250.0
2018-01-26 14:30:00,48.89,48.92,48.74,48.78,48412.5,47.1176,47.1465,46.973,47.0116,48412.5
2018-01-26 15:00:00,48.78,48.94,48.77,48.8,150080.0,47.0116,47.1658,47.0019,47.0308,150080.0
2018-01-26 15:30:00,48.81,48.89,48.79,48.87,38777.5,47.0405,47.1176,47.0212,47.0983,38777.5
2018-01-29 09:30:00,48.9,48.95,48.64,48.84,33932.5,47.1272,47.1754,46.8766,47.0694,33932.5
2018-01-29 10:00:00,48.76,48.97,48.73,48.97,16370.0,46.9923,47.1947,46.9634,47.1947,16370.0
2018-01-29 10:30:00,48.99,49.4,48.96,49.08,70780.0,47.214,47.6091,47.185,47.3007,70780.0
2018-01-29 11:00:00,49.06,49.09,48.74,48.94,70197.5,47.2814,47.3103,46.973,47.1658,70197.5
2018-01-29 11:30:00,48.95,49.34,48.95,49.2,50410.0,47.1754,47.5513,47.1754,47.4163,50410.0
2018-01-29 12:00:00,49.14,49.3,48.92,49.29,18165.0,47.3585,47.5127,47.1465,47.5031,18165.0
2018-01-29 12:30:00,49.24,49.25,49.14,49.21,18985.0,47.4549,47.4645,47.3585,47.426,18985.0
2018-01-29 13:00:00,49.25,49.48,49.25,49.44,34705.0,47.4645,47.6862,47.4645,47.6476,34705.0
2018-01-29 13:30:00,49.42,49.48,49.36,49.47,36262.5,47.6284,47.6862,47.5705,47.6766,36262.5
2018-01-29 14:00:00,49.44,49.5,49.35,49.47,43667.5,47.6476,47.7055,47.5609,47.6766,43667.5
2018-01-29 14:30:00,49.43,49.5,49.41,49.46,35375.0,47.638,47.7055,47.6187,47.6669,35375.0
2018-01-29 15:00:00,49.44,49.46,49.3,49.38,30282.5,47.6476,47.6669,47.5127,47.5898,30282.5
2018-01-29 15:30:00,49.32,49.45,49.28,49.3,212735.0,47.532,47.6573,47.4934,47.5127,212735.0
2018-01-30 09:30:00,48.94,48.94,48.4,48.4,61360.0,47.1658,47.1658,46.6453,46.6453,61360.0
2018-01-30 10:00:00,48.52,48.53,48.2,48.49,48795.0,46.761,46.7706,46.4526,46.7321,48795.0
2018-01-30 10:30:00,48.52,48.62,48.42,48.5,126545.0,46.761,46.8574,46.6646,46.7417,126545.0
2018-01-30 11:00:00,48.53,48.57,48.36,48.36,90482.5,46.7706,46.8092,46.6068,46.6068,90482.5
2018-01-30 11:30:00,48.44,48.49,48.28,48.31,50305.0,46.6839,46.7321,46.5297,46.5586,50305.0
2018-01-30 12:00:00,48.29,48.4,48.22,48.4,17245.0,46.5393,46.6453,46.4719,46.6453,17245.0
2018-01-30 12:30:00,48.41,48.52,48.4,48.51,10250.0,46.655,46.761,46.6453,46.7514,10250.0
2018-01-30 13:00:00,48.52,48.64,48.49,48.56,44765.0,46.761,46.8766,46.7321,46.7995,44765.0
2018-01-30 13:30:00,48.58,48.65,48.57,48.62,36305.0,46.8188,46.8863,46.8092,46.8574,36305.0
2018-01-30 14:00:00,48.62,48.62,48.53,48.59,20660.0,46.8574,46.8574,46.7706,46.8285,20660.0
2018-01-30 14:30:00,48.58,48.66,48.54,48.64,44960.0,46.8188,46.8959,46.7803,46.8766,44960.0
2018-01-30 15:00:00,48.64,48.72,48.63,48.65,67692.5,46.8766,46.9537,46.867,46.8863,67692.5
2018-01-30 15:30:00,48.66,48.67,48.47,48.48,36757.5,46.8959,46.9056,46.7128,46.7224,36757.5
2018-01-31 09:30:00,49.15,49.48,48.93,48.95,50587.5,47.3682,47.6862,47.1561,47.1754,50587.5
2018-01-31 10:00:00,48.94,49.22,48.94,49.15,51612.5,47.1658,47.4356,47.1658,47.3682,51612.5
2018-01-31 10:30:00,49.12,49.14,49.06,49.07,40855.0,47.3392,47.3585,47.2814,47.2911,40855.0
2018-01-31 11:00:00,49.1,49.16,49.08,49.16,16640.0,47.32,47.3778,47.3007,47.3778,16640.0
2018-01-31 11:30:00,49.16,49.23,49.07,49.1,26500.0,47.3778,47.4453,47.2911,47.32,26500.0
2018-01-31 12:00:00,49.1,49.18,49.05,49.1,45570.0,47.32,47.3971,47.2718,47.32,45570.0
2018-01-31 12:30:00,49.1,49.24,49.1,49.16,66180.0,47.32,47.4549,47.32,47.3778,66180.0
2018-01-31 13:00:00,49.16,49.17,49.12,49.17,4000.0,47.3778,47.3874,47.3392,47.3874,4000.0
2018-01-31 13:30:00,49.19,49.29,49.18,49.25,31260.0,47.4067,47.5031,47.3971,47.4645,31260.0
2018-01-31 14:00:00,49.24,49.27,49.16,49.23,24562.5,47.4549,47.4838,47.3778,47.4453,24562.5
2018-01-31 14:30:00,49.21,49.25,49.1,49.2,14090.0,47.426,47.4645,47.32,47.4163,14090.0
2018-01-31 15:00:00,49.18,49.18,49.12,49.16,15147.5,47.3971,47.3971,47.3392,47.3778,15147.5
2018-01-31 15:30:00,49.15,49.23,49.07,49.1,63177.5,47.3682,47.4453,47.2911,47.32,63177.5
2018-02-01 09:30:00,48.59,48.9,48.54,48.86,41717.5,46.8285,47.1272,46.7803,47.0887,41717.5
2018-02-01 10:00:00,48.87,48.91,48.74,48.84,23657.5,47.0983,47.1369,46.973,47.0694,23657.5
2018-02-01 10:30:00,48.79,48.91,48.79,48.91,20520.0,47.0212,47.1369,47.0212,47.1369,20520.0
2018-02-01 11:00:00,48.93,48.99,48.82,48.85,85260.0,47.1561,47.214,47.0501,47.079,85260.0
2018-02-01 11:30:00,48.85,49.01,48.81,49.01,21652.5,47.079,47.2332,47.0405,47.2332,21652.5
2018-02-01 12:00:00,48.98,49.05,48.98,49.02,16912.5,47.2043,47.2718,47.2043,47.2429,16912.5
2018-02-01 12:30:00,49.01,49.09,48.98,49.09,15995.0,47.2332,47.3103,47.2043,47.3103,15995.0
2018-02-01 13:00:00,49.09,49.21,49.09,49.21,21342.5,47.3103,47.426,47.3103,47.426,21342.5
2018-02-01 13:30:00,49.2,49.22,49.02,49.14,22460.0,47.4163,47.4356,47.2429,47.3585,22460.0
2018-02-01 14:00:00,49.09,49.1,48.85,49.03,19970.0,47.3103,47.32,47.079,47.2525,19970.0
2018-02-01 14:30:00,49.02,49.16,48.98,49.1,18047.5,47.2429,47.3778,47.2043,47.32,18047.5
2018-02-01 15:00:00,49.09,49.14,49.04,49.06,16710.0,47.3103,47.3585,47.2621,47.2814,16710.0
2018-02-01 15:30:00,49.03,49.3,49.01,49.1,80057.5,47.2525,47.5127,47.2332,47.32,80057.5
2018-02-02 09:30:00,48.69,48.69,48.14,48.24,150712.5,46.9248,46.9248,46.3948,46.4912,150712.5
2018-02-02 10:00:00,48.24,48.36,48.0,48.22,69052.5,46.4912,46.6068,46.2599,46.4719,69052.5
2018-02-02 10:30:00,48.2,48.32,48.0,48.12,112130.0,46.4526,46.5683,46.2599,46.3755,112130.0
2018-02-02 11:00:00,48.12,48.18,47.87,47.9,98027.5,46.3755,46.4333,46.1346,46.1635,98027.5
2018-02-02 11:30:00,47.9,48.28,47.9,48.08,38095.0,46.1635,46.5297,46.1635,46.337,38095.0
2018-02-02 12:00:00,48.0,48.32,48.0,48.32,33062.5,46.2599,46.5683,46.2599,46.5683,33062.5
2018-02-02 12:30:00,48.29,48.5,48.26,48.47,25757.5,46.5393,46.7417,46.5104,46.7128,25757.5
2018-02-02 13:00:00,48.51,48.58,48.39,48.39,9000.0,46.7514,46.8188,46.6357,46.6357,9000.0
2018-02-02 13:30:00,48.45,48.5,48.38,48.4,6937.5,46.6935,46.7417,46.6261,46.6453,6937.5
2018-02-02 14:00:00,48.4,48.44,48.3,48.42,52230.0,46.6453,46.6839,46.549,46.6646,52230.0
2018-02-02 14:30:00,48.41,48.45,48.24,48.24,16635.0,46.655,46.6935,46.4912,46.4912,16635.0
2018-02-02 15:00:00,48.24,48.3,48.16,48.29,21735.0,46.4912,46.549,46.4141,46.5393,21735.0
2018-02-02 15:30:00,48.29,48.38,48.17,48.2,122362.5,46.5393,46.6261,46.4237,46.4526,122362.5
2018-02-05 09:30:00,46.68,46.68,45.12,45.29,712767.5,44.9877,44.9877,43.4843,43.6481,712767.5
2018-02-05 10:00:00,45.38,45.61,45.21,45.6,403487.5,43.7348,43.9565,43.571,43.9469,403487.5
2018-02-05 10:30:00,45.63,45.87,45.54,45.66,227735.0,43.9758,44.2071,43.889,44.0047,227735.0
2018-02-05 11:00:00,45.65,45.82,45.5,45.64,244600.0,43.995,44.1589,43.8505,43.9854,244600.0
2018-02-05 11:30:00,45.68,45.9,45.62,45.79,254087.5,44.024,44.236,43.9661,44.13,254087.5
2018-02-05 12:00:00,45.78,45.89,45.66,45.8,402632.5,44.1203,44.2263,44.0047,44.1396,402632.5
2018-02-05 12:30:00,45.81,45.87,45.25,45.3,103112.5,44.1492,44.2071,43.6095,43.6577,103112.5
2018-02-05 13:00:00,45.23,45.45,45.11,45.45,140732.5,43.5903,43.8023,43.4746,43.8023,140732.5
2018-02-05 13:30:00,45.4,45.45,45.34,45.44,213232.5,43.7541,43.8023,43.6963,43.7927,213232.5
2018-02-05 14:00:00,45.41,45.46,45.37,45.42,160487.5,43.7637,43.8119,43.7252,43.7734,160487.5
2018-02-05 14:30:00,45.39,45.5,45.36,45.45,134125.0,43.7445,43.8505,43.7156,43.8023,134125.0
2018-02-05 15:00:00,45.45,45.6,45.0,45.43,202780.0,43.8023,43.9469,43.3686,43.783,202780.0
2018-02-05 15:30:00,45.44,45.49,45.1,45.24,290687.5,43.7927,43.8408,43.465,43.5999,290687.5
2018-02-06 09:30:00,45.57,46.18,45.36,46.03,279260.0,43.9179,44.5058,43.7156,44.3613,279260.0
2018-02-06 10:00:00,45.99,46.22,45.86,46.22,500142.5,44.3227,44.5444,44.1974,44.5444,500142.5
2018-02-06 10:30:00,46.14,46.59,45.94,46.39,90505.0,44.4673,44.901,44.2745,44.7082,90505.0
2018-02-06 11:00:00,46.3,46.42,46.02,46.25,163115.0,44.6215,44.7371,44.3516,44.5733,163115.0
2018-02-06 11:30:00,46.24,46.24,45.58,46.04,123445.0,44.5637,44.5637,43.9276,44.3709,123445.0
2018-02-06 12:00:00,46.04,46.23,45.96,46.18,47032.5,44.3709,44.554,44.2938,44.5058,47032.5
2018-02-06 12:30:00,46.18,46.28,45.94,45.94,30002.5,44.5058,44.6022,44.2745,44.2745,30002.5
2018-02-06 13:00:00,45.98,46.28,45.94,46.27,33072.5,44.3131,44.6022,44.2745,44.5926,33072.5
2018-02-06 13:30:00,46.22,46.26,46.0,46.13,45222.5,44.5444,44.5829,44.3324,44.4576,45222.5
2018-02-06 14:00:00,46.13,46.14,45.96,46.01,27830.0,44.4576,44.4673,44.2938,44.342,27830.0
2018-02-06 14:30:00,46.03,46.39,46.0,46.37,35932.5,44.3613,44.7082,44.3324,44.6889,35932.5
2018-02-06 15:00:00,46.4,46.68,46.32,46.44,354567.5,44.7179,44.9877,44.6408,44.7564,354567.5
2018-02-06 15:30:00,46.44,46.75,46.32,46.6,105267.5,44.7564,45.0552,44.6408,44.9106,105267.5
2018-02-07 09:30:00,45.88,46.16,45.62,46.05,120077.5,44.2167,44.4866,43.9661,44.3805,120077.5
2018-02-07 10:00:00,46.05,46.38,46.02,46.23,72820.0,44.3805,44.6986,44.3516,44.554,72820.0
2018-02-07 10:30:00,46.28,46.54,46.17,46.36,51587.5,44.6022,44.8528,44.4962,44.6793,51587.5
2018-02-07 11:00:00,46.35,46.51,46.13,46.16,92275.0,44.6697,44.8239,44.4576,44.4866,92275.0
2018-02-07 11:30:00,46.19,46.58,46.19,46.58,16000.0,44.5155,44.8913,44.5155,44.8913,16000.0
2018-02-07 12:00:00,46.56,46.57,46.43,46.53,10190.0,44.8721,44.8817,44.7468,44.8431,10190.0
2018-02-07 12:30:00,46.47,46.66,46.38,46.55,37702.5,44.7853,44.9684,44.6986,44.8624,37702.5
2018-02-07 13:00:00,46.55,46.55,46.38,46.5,32152.5,44.8624,44.8624,44.6986,44.8142,32152.5
2018-02-07 13:30:00,46.52,46.64,46.52,46.58,12847.5,44.8335,44.9492,44.8335,44.8913,12847.5
2018-02-07 14:00:00,46.56,46.68,46.49,46.68,36880.0,44.8721,44.9877,44.8046,44.9877,36880.0
2018-02-07 14:30:00,46.68,46.91,46.68,46.83,47217.5,44.9877,45.2094,44.9877,45.1323,47217.5
2018-02-07 15:00:00,46.85,46.99,46.85,46.96,37292.5,45.1515,45.2865,45.1515,45.2576,37292.5
2018-02-07 15:30:00,46.96,46.96,46.8,46.8,147830.0,45.2576,45.2576,45.1034,45.1034,147830.0
2018-02-08 09:30:00,46.49,46.49,45.9,46.15,109252.5,44.8046,44.8046,44.236,44.4769,109252.5
2018-02-08 10:00:00,46.15,46.24,46.09,46.13,47102.5,44.4769,44.5637,44.4191,44.4576,47102.5
2018-02-08 10:30:00,46.13,46.15,45.77,45.81,270165.0,44.4576,44.4769,44.1107,44.1492,270165.0
2018-02-08 11:00:00,45.8,45.93,45.69,45.73,119272.5,44.1396,44.2649,44.0336,44.0721,119272.5
2018-02-08 11:30:00,45.73,46.0,45.71,46.0,50022.5,44.0721,44.3324,44.0529,44.3324,50022.5
2018-02-08 12:00:00,46.01,46.05,45.74,45.83,455282.5,44.342,44.3805,44.0818,44.1685,455282.5
2018-02-08 12:30:00,45.79,45.96,45.65,45.92,129330.0,44.13,44.2938,43.995,44.2553,129330.0
2018-02-08 13:00:00,45.92,46.01,45.84,45.88,54477.5,44.2553,44.342,44.1782,44.2167,54477.5
2018-02-08 13:30:00,45.84,46.12,45.84,45.98,17217.5,44.1782,44.448,44.1782,44.3131,17217.5
2018-02-08 14:00:00,45.94,46.07,45.92,45.92,21250.0,44.2745,44.3998,44.2553,44.2553,21250.0
2018-02-08 14:30:00,45.94,46.18,45.84,46.0,37792.5,44.2745,44.5058,44.1782,44.3324,37792.5
2018-02-08 15:00:00,46.0,46.02,45.7,45.8,84977.5,44.3324,44.3516,44.0432,44.1396,84977.5
2018-02-08 15:30:00,45.71,45.83,45.53,45.66,188977.5,44.0529,44.1685,43.8794,44.0047,188977.5
2018-02-09 09:30:00,45.87,46.0,45.61,45.89,68540.0,44.2071,44.3324,43.9565,44.2263,68540.0
2018-02-09 10:00:00,45.9,45.96,45.68,45.75,53742.5,44.236,44.2938,44.024,44.0914,53742.5
2018-02-09 10:30:00,45.71,45.78,45.21,45.44,41435.0,44.0529,44.1203,43.571,43.7927,41435.0
2018-02-09 11:00:00,45.47,45.68,45.46,45.62,99265.0,43.8216,44.024,43.8119,43.9661,99265.0
2018-02-09 11:30:00,45.62,45.71,45.59,45.59,17345.0,43.9661,44.0529,43.9372,43.9372,17345.0
2018-02-09 12:00:00,45.56,45.6,45.34,45.42,61052.5,43.9083,43.9469,43.6963,43.7734,61052.5
2018-02-09 12:30:00,45.44,45.6,45.27,45.6,33217.5,43.7927,43.9469,43.6288,43.9469,33217.5
2018-02-09 13:00:00,45.6,45.6,45.31,45.38,56555.0,43.9469,43.9469,43.6674,43.7348,56555.0
2018-02-09 13:30:00,45.4,45.6,45.12,45.58,95127.5,43.7541,43.9469,43.4843,43.9276,95127.5
2018-02-09 14:00:00,45.63,46.28,45.63,46.13,33452.5,43.9758,44.6022,43.9758,44.4576,33452.5
2018-02-09 14:30:00,45.97,46.19,45.86,45.97,40580.0,44.3034,44.5155,44.1974,44.3034,40580.0
2018-02-09 15:00:00,45.91,45.96,45.53,45.76,22665.0,44.2456,44.2938,43.8794,44.1011,22665.0
2018-02-09 15:30:00,45.89,46.57,45.8,46.28,84240.0,44.2263,44.8817,44.1396,44.6022,84240.0
2018-02-12 09:30:00,45.89,46.24,45.76,45.85,115817.5,44.2263,44.5637,44.1011,44.1878,115817.5
2018-02-12 10:00:00,45.89,45.94,45.76,45.86,135510.0,44.2263,44.2745,44.1011,44.1974,135510.0
2018-02-12 10:30:00,45.85,46.03,45.79,45.99,50937.5,44.1878,44.3613,44.13,44.3227,50937.5
2018-02-12 11:00:00,45.98,46.13,45.92,46.13,52070.0,44.3131,44.4576,44.2553,44.4576,52070.0
2018-02-12 11:30:00,46.12,46.23,46.03,46.23,19875.0,44.448,44.554,44.3613,44.554,19875.0
2018-02-12 12:00:00,46.23,46.49,46.2,46.4,12695.0,44.554,44.8046,44.5251,44.7179,12695.0
2018-02-12 12:30:00,46.4,46.4,46.33,46.35,16490.0,44.7179,44.7179,44.6504,44.6697,16490.0
2018-02-12 13:00:00,46.34,46.38,46.24,46.37,23722.5,44.66,44.6986,44.5637,44.6889,23722.5
2018-02-12 13:30:00,46.39,46.59,46.34,46.57,22947.5,44.7082,44.901,44.66,44.8817,22947.5
2018-02-12 14:00:00,46.58,46.6,46.4,46.48,21870.0,44.8913,44.9106,44.7179,44.795,21870.0
2018-02-12 14:30:00,46.53,46.53,46.43,46.44,26775.0,44.8431,44.8431,44.7468,44.7564,26775.0
2018-02-12 15:00:00,46.42,46.59,46.4,46.53,26915.0,44.7371,44.901,44.7179,44.8431,26915.0
2018-02-12 15:30:00,46.53,46.56,46.18,46.4,116955.0,44.8431,44.8721,44.5058,44.7179,116955.0
2018-02-13 09:30:00,46.43,46.78,46.43,46.63,125337.5,44.7468,45.0841,44.7468,44.9395,125337.5
2018-02-13 10:00:00,46.65,46.89,46.58,46.8,66805.0,44.9588,45.1901,44.8913,45.1034,66805.0
2018-02-13 10:30:00,46.8,47.02,46.78,46.81,57655.0,45.1034,45.3154,45.0841,45.113,57655.0
2018-02-13 11:00:00,46.8,46.85,46.78,46.8,68272.5,45.1034,45.1515,45.0841,45.1034,68272.5
2018-02-13 11:30:00,46.8,46.95,46.8,46.91,10595.0,45.1034,45.2479,45.1034,45.2094,10595.0
2018-02-13 12:00:00,46.91,47.14,46.91,47.05,16170.0,45.2094,45.431,45.2094,45.3443,16170.0
2018-02-13 12:30:00,47.02,47.08,46.98,47.06,22000.0,45.3154,45.3732,45.2768,45.3539,22000.0
2018-02-13 13:00:00,47.07,47.21,47.07,47.16,6250.0,45.3636,45.4985,45.3636,45.4503,6250.0
2018-02-13 13:30:00,47.22,47.55,47.22,47.55,26855.0,45.5081,45.8262,45.5081,45.8262,26855.0
2018-02-13 14:00:00,47.55,47.61,47.24,47.34,31205.0,45.8262,45.884,45.5274,45.6238,31205.0
2018-02-13 14:30:00,47.32,47.32,47.18,47.3,16500.0,45.6045,45.6045,45.4696,45.5852,16500.0
2018-02-13 15:00:00,47.29,47.41,47.29,47.36,26117.5,45.5756,45.6912,45.5756,45.6431,26117.5
2018-02-13 15:30:00,47.38,47.61,47.33,47.6,113072.5,45.6623,45.884,45.6141,45.8744,113072.5
2018-02-14 09:30:00,47.02,47.28,46.79,47.2,287182.5,45.3154,45.566,45.0937,45.4889,287182.5
2018-02-14 10:00:00,47.23,47.71,47.18,47.62,99025.0,45.5178,45.9804,45.4696,45.8936,99025.0
2018-02-14 10:30:00,47.65,47.74,47.6,47.66,53945.0,45.9225,46.0093,45.8744,45.9322,53945.0
2018-02-14 11:00:00,47.64,47.85,47.52,47.85,48807.5,45.9129,46.1153,45.7973,46.1153,48807.5
2018-02-14 11:30:00,47.78,47.82,47.64,47.64,17147.5,46.0478,46.0864,45.9129,45.9129,17147.5
2018-02-14 12:00:00,47.64,48.12,47.59,48.09,56480.0,45.9129,46.3755,45.8647,46.3466,56480.0
2018-02-14 12:30:00,48.06,48.09,47.98,47.99,12500.0,46.3177,46.3466,46.2406,46.2502,12500.0
2018-02-14 13:00:00,47.99,48.19,47.99,48.08,16752.5,46.2502,46.443,46.2502,46.337,16752.5
2018-02-14 13:30:00,48.08,48.13,48.02,48.07,16000.0,46.337,46.3851,46.2791,46.3273,16000.0
2018-02-14 14:00:00,48.06,48.34,48.05,48.19,49012.5,46.3177,46.5875,46.308,46.443,49012.5
2018-02-14 14:30:00,48.19,48.34,48.13,48.25,31200.0,46.443,46.5875,46.3851,46.5008,31200.0
2018-02-14 15:00:00,48.24,48.51,48.24,48.51,49865.0,46.4912,46.7514,46.4912,46.7514,49865.0
2018-02-14 15:30:00,48.52,48.52,48.3,48.32,100960.0,46.761,46.761,46.549,46.5683,100960.0
2018-02-15 09:30:00,48.68,48.72,48.42,48.59,56290.0,46.9152,46.9537,46.6646,46.8285,56290.0
2018-02-15 10:00:00,48.64,48.64,48.42,48.61,34185.0,46.8766,46.8766,46.6646,46.8477,34185.0
2018-02-15 10:30:00,48.65,48.75,48.55,48.64,121345.0,46.8863,46.9827,46.7899,46.8766,121345.0
2018-02-15 11:00:00,48.63,48.78,48.57,48.74,61685.0,46.867,47.0116,46.8092,46.973,61685.0
2018-02-15 11:30:00,48.77,49.08,48.76,49.07,22632.5,47.0019,47.3007,46.9923,47.2911,22632.5
2018-02-15 12:00:00,49.07,49.09,48.92,49.01,35582.5,47.2911,47.3103,47.1465,47.2332,35582.5
2018-02-15 12:30:00,49.05,49.17,49.03,49.14,38555.0,47.2718,47.3874,47.2525,47.3585,38555.0
2018-02-15 13:00:00,49.18,49.29,49.15,49.19,27625.0,47.3971,47.5031,47.3682,47.4067,27625.0
2018-02-15 13:30:00,49.19,49.32,49.18,49.23,13157.5,47.4067,47.532,47.3971,47.4453,13157.5
2018-02-15 14:00:00,49.23,49.27,49.17,49.23,8027.5,47.4453,47.4838,47.3874,47.4453,8027.5
2018-02-15 14:30:00,49.25,49.3,49.19,49.23,26335.0,47.4645,47.5127,47.4067,47.4453,26335.0
2018-02-15 15:00:00,49.22,49.24,49.16,49.19,12137.5,47.4356,47.4549,47.3778,47.4067,12137.5
2018-02-15 15:30:00,49.2,49.31,49.14,49.3,56057.5,47.4163,47.5224,47.3585,47.5127,56057.5
2018-02-16 09:30:00,49.6,49.85,49.5,49.81,88490.0,47.8018,48.0428,47.7055,48.0042,88490.0
2018-02-16 10:00:00,49.83,50.0,49.74,49.99,73552.5,48.0235,48.1873,47.9368,48.1777,73552.5
2018-02-16 10:30:00,49.98,50.05,49.92,49.98,89840.0,48.1681,48.2355,48.1102,48.1681,89840.0
2018-02-16 11:00:00,49.94,50.02,49.85,49.98,73297.5,48.1295,48.2066,48.0428,48.1681,73297.5
2018-02-16 11:30:00,49.98,50.08,49.98,50.06,16042.5,48.1681,48.2644,48.1681,48.2452,16042.5
2018-02-16 12:00:00,50.08,50.08,49.86,49.86,4500.0,48.2644,48.2644,48.0524,48.0524,4500.0
2018-02-16 12:30:00,49.88,49.89,49.74,49.87,22997.5,48.0717,48.0813,47.9368,48.0621,22997.5
2018-02-16 13:00:00,49.88,49.88,49.63,49.65,42815.0,48.0717,48.0717,47.8308,47.85,42815.0
2018-02-16 13:30:00,49.57,49.87,49.57,49.81,31092.5,47.7729,48.0621,47.7729,48.0042,31092.5
2018-02-16 14:00:00,49.84,49.93,49.75,49.89,53695.0,48.0331,48.1199,47.9464,48.0813,53695.0
2018-02-16 14:30:00,49.91,50.09,49.91,50.09,33125.0,48.1006,48.2741,48.1006,48.2741,33125.0
2018-02-16 15:00:00,50.04,50.04,49.93,49.99,22752.5,48.2259,48.2259,48.1199,48.1777,22752.5
2018-02-16 15:30:00,50.0,50.03,49.87,49.89,85567.5,48.1873,48.2163,48.0621,48.0813,85567.5
2018-02-20 09:30:00,48.76,49.17,48.58,48.9,104080.0,46.9923,47.3874,46.8188,47.1272,104080.0
2018-02-20 10:00:00,48.89,48.95,48.7,48.8,236802.5,47.1176,47.1754,46.9345,47.0308,236802.5
2018-02-20 10:30:00,48.79,48.88,48.6,48.62,50517.5,47.0212,47.1079,46.8381,46.8574,50517.5
2018-02-20 11:00:00,48.63,48.86,48.58,48.79,81492.5,46.867,47.0887,46.8188,47.0212,81492.5
2018-02-20 11:30:00,48.82,48.98,48.8,48.9,5000.0,47.0501,47.2043,47.0308,47.1272,5000.0
2018-02-20 12:00:00,49.0,49.17,48.98,49.14,13975.0,47.2236,47.3874,47.2043,47.3585,13975.0
2018-02-20 12:30:00,49.12,49.27,49.12,49.26,27370.0,47.3392,47.4838,47.3392,47.4742,27370.0
2018-02-20 13:00:00,49.22,49.22,49.08,49.2,20965.0,47.4356,47.4356,47.3007,47.4163,20965.0
2018-02-20 13:30:00,49.18,49.24,49.05,49.2,28670.0,47.3971,47.4549,47.2718,47.4163,28670.0
2018-02-20 14:00:00,49.25,49.33,49.07,49.25,34982.5,47.4645,47.5416,47.2911,47.4645,34982.5
2018-02-20 14:30:00,49.2,49.42,49.08,49.08,43660.0,47.4163,47.6284,47.3007,47.3007,43660.0
2018-02-20 15:00:00,49.12,49.28,49.12,49.21,67720.0,47.3392,47.4934,47.3392,47.426,67720.0
2018-02-20 15:30:00,49.25,49.34,49.17,49.24,163815.0,47.4645,47.5513,47.3874,47.4549,163815.0
2018-02-21 09:30:00,49.23,49.42,48.96,49.1,123072.5,47.4453,47.6284,47.185,47.32,123072.5
2018-02-21 10:00:00,49.14,49.16,48.89,49.09,51252.5,47.3585,47.3778,47.1176,47.3103,51252.5
2018-02-21 10:30:00,49.06,49.09,48.82,48.84,24807.5,47.2814,47.3103,47.0501,47.0694,24807.5
2018-02-21 11:00:00,48.87,48.93,48.68,48.8,22825.0,47.0983,47.1561,46.9152,47.0308,22825.0
2018-02-21 11:30:00,48.76,48.83,48.74,48.83,9982.5,46.9923,47.0598,46.973,47.0598,9982.5
2018-02-21 12:00:00,48.81,48.84,48.68,48.81,27900.0,47.0405,47.0694,46.9152,47.0405,27900.0
2018-02-21 12:30:00,48.82,49.0,48.82,49.0,12040.0,47.0501,47.2236,47.0501,47.2236,12040.0
2018-02-21 13:00:00,49.02,49.04,48.98,49.04,16772.5,47.2429,47.2621,47.2043,47.2621,16772.5
2018-02-21 13:30:00,49.07,49.26,49.02,49.2,39915.0,47.2911,47.4742,47.2429,47.4163,39915.0
2018-02-21 14:00:00,49.2,49.34,49.13,49.2,38807.5,47.4163,47.5513,47.3489,47.4163,38807.5
2018-02-21 14:30:00,49.18,49.26,49.16,49.19,45402.5,47.3971,47.4742,47.3778,47.4067,45402.5
2018-02-21 15:00:00,49.2,49.22,48.79,48.8,57905.0,47.4163,47.4356,47.0212,47.0308,57905.0
2018-02-21 15:30:00,48.82,48.95,48.56,48.56,54797.5,47.0501,47.1754,46.7995,46.7995,54797.5
2018-02-22 09:30:00,48.62,48.62,48.05,48.21,81852.5,46.8574,46.8574,46.308,46.4622,81852.5
2018-02-22 10:00:00,48.26,48.52,48.24,48.37,58550.0,46.5104,46.761,46.4912,46.6164,58550.0
2018-02-22 10:30:00,48.37,48.58,48.37,48.4,58047.5,46.6164,46.8188,46.6164,46.6453,58047.5
2018-02-22 11:00:00,48.4,48.5,48.36,48.5,34682.5,46.6453,46.7417,46.6068,46.7417,34682.5
2018-02-22 11:30:00,48.51,48.7,48.51,48.67,5345.0,46.7514,46.9345,46.7514,46.9056,5345.0
2018-02-22 12:00:00,48.63,48.68,48.6,48.6,6750.0,46.867,46.9152,46.8381,46.8381,6750.0
2018-02-22 12:30:00,48.58,48.63,48.44,48.44,24357.5,46.8188,46.867,46.6839,46.6839,24357.5
2018-02-22 13:00:00,48.43,48.46,48.4,48.44,12095.0,46.6743,46.7032,46.6453,46.6839,12095.0
2018-02-22 13:30:00,48.44,48.58,48.42,48.58,9365.0,46.6839,46.8188,46.6646,46.8188,9365.0
2018-02-22 14:00:00,48.57,48.6,48.46,48.49,17575.0,46.8092,46.8381,46.7032,46.7321,17575.0
2018-02-22 14:30:00,48.55,48.64,48.39,48.39,17947.5,46.7899,46.8766,46.6357,46.6357,17947.5
2018-02-22 15:00:00,48.4,48.47,48.4,48.4,14750.0,46.6453,46.7128,46.6453,46.6453,14750.0
2018-02-22 15:30:00,48.41,48.75,48.4,48.54,103127.5,46.655,46.9827,46.6453,46.7803,103127.5
2018-02-23 09:30:00,48.7,48.7,48.18,48.44,121960.0,46.9345,46.9345,46.4333,46.6839,121960.0
2018-02-23 10:00:00,48.43,48.5,48.33,48.38,118190.0,46.6743,46.7417,46.5779,46.6261,118190.0
2018-02-23 10:30:00,48.4,48.57,48.36,48.43,67842.5,46.6453,46.8092,46.6068,46.6743,67842.5
2018-02-23 11:00:00,48.44,48.58,48.4,48.54,41967.5,46.6839,46.8188,46.6453,46.7803,41967.5
2018-02-23 11:30:00,48.57,48.65,48.57,48.6,21320.0,46.8092,46.8863,46.8092,46.8381,21320.0
2018-02-23 12:00:00,48.6,48.6,48.48,48.48,15862.5,46.8381,46.8381,46.7224,46.7224,15862.5
2018-02-23 12:30:00,48.46,48.55,48.43,48.55,26705.0,46.7032,46.7899,46.6743,46.7899,26705.0
2018-02-23 13:00:00,48.56,48.68,48.53,48.67,25465.0,46.7995,46.9152,46.7706,46.9056,25465.0
2018-02-23 13:30:00,48.67,48.68,48.54,48.58,31920.0,46.9056,46.9152,46.7803,46.8188,31920.0
2018-02-23 14:00:00,48.59,48.6,48.44,48.48,34660.0,46.8285,46.8381,46.6839,46.7224,34660.0
2018-02-23 14:30:00,48.49,48.53,48.43,48.49,21660.0,46.7321,46.7706,46.6743,46.7321,21660.0
2018-02-23 15:00:00,48.5,48.68,48.5,48.64,28750.0,46.7417,46.9152,46.7417,46.8766,28750.0
2018-02-23 15:30:00,48.62,48.73,48.58,48.73,87627.5,46.8574,46.9634,46.8188,46.9634,87627.5
2018-02-26 09:30:00,48.66,48.91,48.52,48.87,112102.5,46.8959,47.1369,46.761,47.0983,112102.5
2018-02-26 10:00:00,48.88,48.91,48.78,48.82,37005.0,47.1079,47.1369,47.0116,47.0501,37005.0
2018-02-26 10:30:00,48.83,48.92,48.79,48.89,44295.0,47.0598,47.1465,47.0212,47.1176,44295.0
2018-02-26 11:00:00,48.89,49.14,48.87,49.11,30835.0,47.1176,47.3585,47.0983,47.3296,30835.0
2018-02-26 11:30:00,49.11,49.24,48.98,49.18,40140.0,47.3296,47.4549,47.2043,47.3971,40140.0
2018-02-26 12:00:00,49.17,49.23,48.97,49.08,57500.0,47.3874,47.4453,47.1947,47.3007,57500.0
2018-02-26 12:30:00,49.1,49.29,49.1,49.29,20985.0,47.32,47.5031,47.32,47.5031,20985.0
2018-02-26 13:00:00,49.31,49.32,49.2,49.22,15007.5,47.5224,47.532,47.4163,47.4356,15007.5
2018-02-26 13:30:00,49.22,49.25,49.18,49.23,22702.5,47.4356,47.4645,47.3971,47.4453,22702.5
2018-02-26 14:00:00,49.23,49.27,49.19,49.24,37270.0,47.4453,47.4838,47.4067,47.4549,37270.0
2018-02-26 14:30:00,49.24,49.31,49.16,49.19,31147.5,47.4549,47.5224,47.3778,47.4067,31147.5
2018-02-26 15:00:00,49.16,49.39,49.16,49.3,22595.0,47.3778,47.5995,47.3778,47.5127,22595.0
2018-02-26 15:30:00,49.3,49.39,49.16,49.22,87175.0,47.5127,47.5995,47.3778,47.4356,87175.0
2018-02-27 09:30:00,49.27,49.27,48.66,48.94,139482.5,47.4838,47.4838,46.8959,47.1658,139482.5
2018-02-27 10:00:00,48.86,49.33,48.86,49.0,79222.5,47.0887,47.5416,47.0887,47.2236,79222.5
2018-02-27 10:30:00,49.0,49.02,48.78,48.97,301550.0,47.2236,47.2429,47.0116,47.1947,301550.0
2018-02-27 11:00:00,48.93,49.14,48.93,48.99,82507.5,47.1561,47.3585,47.1561,47.214,82507.5
2018-02-27 11:30:00,48.96,49.05,48.92,48.98,130640.0,47.185,47.2718,47.1465,47.2043,130640.0
2018-02-27 12:00:00,48.98,49.23,48.98,49.09,41587.5,47.2043,47.4453,47.2043,47.3103,41587.5
2018-02-27 12:30:00,49.14,49.36,49.14,49.36,15000.0,47.3585,47.5705,47.3585,47.5705,15000.0
2018-02-27 13:00:00,49.37,49.38,49.2,49.24,20160.0,47.5802,47.5898,47.4163,47.4549,20160.0
2018-02-27 13:30:00,49.21,49.21,49.02,49.14,23197.5,47.426,47.426,47.2429,47.3585,23197.5
2018-02-27 14:00:00,49.13,49.26,49.11,49.2,42972.5,47.3489,47.4742,47.3296,47.4163,42972.5
2018-02-27 14:30:00,49.18,49.31,49.16,49.26,62480.0,47.3971,47.5224,47.3778,47.4742,62480.0
2018-02-27 15:00:00,49.25,49.28,48.98,49.08,50137.5,47.4645,47.4934,47.2043,47.3007,50137.5
2018-02-27 15:30:00,49.08,49.13,48.92,48.94,111100.0,47.3007,47.3489,47.1465,47.1658,111100.0
2018-02-28 09:30:00,48.84,49.05,48.65,48.73,65847.5,47.0694,47.2718,46.8863,46.9634,65847.5
2018-02-28 10:00:00,48.74,48.91,48.66,48.86,84272.5,46.973,47.1369,46.8959,47.0887,84272.5
2018-02-28 10:30:00,48.85,49.01,48.74,48.8,43537.5,47.079,47.2332,46.973,47.0308,43537.5
2018-02-28 11:00:00,48.89,48.98,48.82,48.85,65747.5,47.1176,47.2043,47.0501,47.079,65747.5
2018-02-28 11:30:00,48.79,48.88,48.68,48.83,55387.5,47.0212,47.1079,46.9152,47.0598,55387.5
2018-02-28 12:00:00,48.85,49.12,48.79,49.12,48615.0,47.079,47.3392,47.0212,47.3392,48615.0
2018-02-28 12:30:00,49.09,49.1,49.0,49.08,15015.0,47.3103,47.32,47.2236,47.3007,15015.0
2018-02-28 13:00:00,49.05,49.05,48.89,48.9,14447.5,47.2718,47.2718,47.1176,47.1272,14447.5
2018-02-28 13:30:00,48.92,48.92,48.8,48.9,34502.5,47.1465,47.1465,47.0308,47.1272,34502.5
2018-02-28 14:00:00,48.89,49.06,48.89,48.96,24425.0,47.1176,47.2814,47.1176,47.185,24425.0
2018-02-28 14:30:00,48.96,48.96,48.72,48.75,28602.5,47.185,47.185,46.9537,46.9827,28602.5
2018-02-28 15:00:00,48.76,48.94,48.7,48.8,22750.0,46.9923,47.1658,46.9345,47.0308,22750.0
2018-02-28 15:30:00,48.79,48.92,48.5,48.5,79007.5,47.0212,47.1465,46.7417,46.7417,79007.5
2018-03-01 09:30:00,48.49,48.67,48.27,48.58,69517.5,46.7321,46.9056,46.5201,46.8188,69517.5
2018-03-01 10:00:00,48.63,48.86,48.54,48.6,50000.0,46.867,47.0887,46.7803,46.8381,50000.0
2018-03-01 10:30:00,48.63,48.64,48.1,48.1,43992.5,46.867,46.8766,46.3562,46.3562,43992.5
2018-03-01 11:00:00,48.13,48.2,47.88,47.94,68182.5,46.3851,46.4526,46.1442,46.202,68182.5
2018-03-01 11:30:00,47.97,48.42,47.97,48.42,17342.5,46.2309,46.6646,46.2309,46.6646,17342.5
2018-03-01 12:00:00,48.44,48.44,48.18,48.18,14305.0,46.6839,46.6839,46.4333,46.4333,14305.0
2018-03-01 12:30:00,48.15,48.35,48.14,48.33,26250.0,46.4044,46.5972,46.3948,46.5779,26250.0
2018-03-01 13:00:00,48.29,48.29,48.04,48.08,40470.0,46.5393,46.5393,46.2984,46.337,40470.0
2018-03-01 13:30:00,48.08,48.1,47.55,47.56,25292.5,46.337,46.3562,45.8262,45.8358,25292.5
2018-03-01 14:00:00,47.49,47.67,47.36,47.6,56212.5,45.7683,45.9418,45.6431,45.8744,56212.5
2018-03-01 14:30:00,47.57,47.76,47.48,47.76,33100.0,45.8454,46.0286,45.7587,46.0286,33100.0
2018-03-01 15:00:00,47.78,47.9,47.64,47.74,42585.0,46.0478,46.1635,45.9129,46.0093,42585.0
2018-03-01 15:30:00,47.74,47.81,47.53,47.6,83372.5,46.0093,46.0767,45.8069,45.8744,83372.5
2018-03-02 09:30:00,47.28,47.28,47.01,47.03,56370.0,45.566,45.566,45.3057,45.325,56370.0
2018-03-02 10:00:00,47.05,47.22,47.02,47.06,23285.0,45.3443,45.5081,45.3154,45.3539,23285.0
2018-03-02 10:30:00,47.08,47.24,47.06,47.06,37010.0,45.3732,45.5274,45.3539,45.3539,37010.0
2018-03-02 11:00:00,47.02,47.05,46.66,46.88,46222.5,45.3154,45.3443,44.9684,45.1805,46222.5
2018-03-02 11:30:00,46.92,47.25,46.88,47.06,33755.0,45.219,45.537,45.1805,45.3539,33755.0
2018-03-02 12:00:00,47.15,47.3,47.15,47.3,13750.0,45.4407,45.5852,45.4407,45.5852,13750.0
2018-03-02 12:30:00,47.32,47.42,47.28,47.36,23275.0,45.6045,45.7009,45.566,45.6431,23275.0
2018-03-02 13:00:00,47.39,47.4,47.24,47.25,32285.0,45.672,45.6816,45.5274,45.537,32285.0
2018-03-02 13:30:00,47.24,47.38,47.19,47.29,10180.0,45.5274,45.6623,45.4792,45.5756,10180.0
2018-03-02 14:00:00,47.3,47.54,47.3,47.46,5750.0,45.5852,45.8165,45.5852,45.7394,5750.0
2018-03-02 14:30:00,47.47,47.5,47.34,47.36,29125.0,45.7491,45.778,45.6238,45.6431,29125.0
2018-03-02 15:00:00,47.36,47.4,47.28,47.4,36990.0,45.6431,45.6816,45.566,45.6816,36990.0
2018-03-02 15:30:00,47.42,47.59,47.39,47.46,98120.0,45.7009,45.8647,45.672,45.7394,98120.0
2018-03-05 09:30:00,47.35,48.12,47.35,47.65,67087.5,45.6334,46.3755,45.6334,45.9225,67087.5
2018-03-05 10:00:00,47.68,47.79,47.65,47.68,36102.5,45.9515,46.0575,45.9225,45.9515,36102.5
2018-03-05 10:30:00,47.68,48.14,47.67,48.06,37165.0,45.9515,46.3948,45.9418,46.3177,37165.0
2018-03-05 11:00:00,48.05,48.1,47.95,48.02,43900.0,46.308,46.3562,46.2117,46.2791,43900.0
2018-03-05 11:30:00,48.01,48.13,47.98,48.12,11212.5,46.2695,46.3851,46.2406,46.3755,11212.5
2018-03-05 12:00:00,48.13,48.13,48.08,48.12,6500.0,46.3851,46.3851,46.337,46.3755,6500.0
2018-03-05 12:30:00,48.12,48.12,48.06,48.12,4217.5,46.3755,46.3755,46.3177,46.3755,4217.5
2018-03-05 13:00:00,48.14,48.3,48.14,48.23,15140.0,46.3948,46.549,46.3948,46.4815,15140.0
2018-03-05 13:30:00,48.18,48.22,48.13,48.21,10577.5,46.4333,46.4719,46.3851,46.4622,10577.5
2018-03-05 14:00:00,48.24,48.24,48.07,48.14,11815.0,46.4912,46.4912,46.3273,46.3948,11815.0
2018-03-05 14:30:00,48.15,48.4,48.13,48.35,9450.0,46.4044,46.6453,46.3851,46.5972,9450.0
2018-03-05 15:00:00,48.39,48.44,48.26,48.26,11447.5,46.6357,46.6839,46.5104,46.5104,11447.5
2018-03-05 15:30:00,48.22,48.37,48.18,48.26,50547.5,46.4719,46.6164,46.4333,46.5104,50547.5
2018-03-06 09:30:00,48.42,48.42,48.08,48.14,31367.5,46.6646,46.6646,46.337,46.3948,31367.5
2018-03-06 10:00:00,48.13,48.27,48.01,48.26,11525.0,46.3851,46.5201,46.2695,46.5104,11525.0
2018-03-06 10:30:00,48.28,48.3,48.0,48.06,12625.0,46.5297,46.549,46.2599,46.3177,12625.0
2018-03-06 11:00:00,48.0,48.24,47.99,48.14,13500.0,46.2599,46.4912,46.2502,46.3948,13500.0
2018-03-06 11:30:00,48.16,48.19,48.0,48.19,9745.0,46.4141,46.443,46.2599,46.443,9745.0
2018-03-06 12:00:00,48.16,48.16,48.0,48.02,3025.0,46.4141,46.4141,46.2599,46.2791,3025.0
2018-03-06 12:30:00,48.02,48.32,48.02,48.2,75737.5,46.2791,46.5683,46.2791,46.4526,75737.5
2018-03-06 13:00:00,48.2,48.24,48.17,48.21,8155.0,46.4526,46.4912,46.4237,46.4622,8155.0
2018-03-06 13:30:00,48.22,48.26,48.18,48.19,8462.5,46.4719,46.5104,46.4333,46.443,8462.5
2018-03-06 14:00:00,48.18,48.25,48.15,48.21,22580.0,46.4333,46.5008,46.4044,46.4622,22580.0
2018-03-06 14:30:00,48.18,48.34,48.18,48.31,10802.5,46.4333,46.5875,46.4333,46.5586,10802.5
2018-03-06 15:00:00,48.34,48.44,48.25,48.42,7680.0,46.5875,46.6839,46.5008,46.6646,7680.0
2018-03-06 15:30:00,48.44,48.58,48.41,48.58,43737.5,46.6839,46.8188,46.655,46.8188,43737.5
2018-03-07 09:30:00,48.58,49.02,48.58,48.8,23355.0,46.8188,47.2429,46.8188,47.0308,23355.0
2018-03-07 10:00:00,48.76,48.99,48.73,48.93,33225.0,46.9923,47.214,46.9634,47.1561,33225.0
2018-03-07 10:30:00,48.92,48.92,48.81,48.84,10497.5,47.1465,47.1465,47.0405,47.0694,10497.5
2018-03-07 11:00:00,48.83,48.83,48.7,48.82,36142.5,47.0598,47.0598,46.9345,47.0501,36142.5
2018-03-07 11:30:00,48.85,48.85,48.7,48.7,1852.5,47.079,47.079,46.9345,46.9345,1852.5
2018-03-07 12:00:00,48.62,48.69,48.58,48.69,3060.0,46.8574,46.9248,46.8188,46.9248,3060.0
2018-03-07 12:30:00,48.69,48.84,48.69,48.8,5250.0,46.9248,47.0694,46.9248,47.0308,5250.0
2018-03-07 13:00:00,48.8,48.96,48.8,48.96,12617.5,47.0308,47.185,47.0308,47.185,12617.5
2018-03-07 13:30:00,48.93,49.06,48.93,49.04,13182.5,47.1561,47.2814,47.1561,47.2621,13182.5
2018-03-07 14:00:00,49.06,49.12,49.03,49.07,5015.0,47.2814,47.3392,47.2525,47.2911,5015.0
2018-03-07 14:30:00,49.05,49.17,49.05,49.14,15815.0,47.2718,47.3874,47.2718,47.3585,15815.0
2018-03-07 15:00:00,49.18,49.28,49.17,49.28,17950.0,47.3971,47.4934,47.3874,47.4934,17950.0
2018-03-07 15:30:00,49.3,49.35,49.22,49.29,36577.5,47.5127,47.5609,47.4356,47.5031,36577.5
2018-03-08 09:30:00,49.53,49.53,49.16,49.18,44160.0,47.7344,47.7344,47.3778,47.3971,44160.0
2018-03-08 10:00:00,49.19,49.51,49.12,49.49,45850.0,47.4067,47.7151,47.3392,47.6958,45850.0
2018-03-08 10:30:00,49.48,49.74,49.4,49.66,45770.0,47.6862,47.9368,47.6091,47.8597,45770.0
2018-03-08 11:00:00,49.61,49.85,49.61,49.76,30572.5,47.8115,48.0428,47.8115,47.956,30572.5
2018-03-08 11:30:00,49.73,49.76,49.72,49.74,10805.0,47.9271,47.956,47.9175,47.9368,10805.0
2018-03-08 12:00:00,49.74,49.74,49.49,49.53,63887.5,47.9368,47.9368,47.6958,47.7344,63887.5
2018-03-08 12:30:00,49.57,49.61,49.54,49.6,28515.0,47.7729,47.8115,47.744,47.8018,28515.0
2018-03-08 13:00:00,49.62,49.62,49.53,49.54,23190.0,47.8211,47.8211,47.7344,47.744,23190.0
2018-03-08 13:30:00,49.52,49.6,49.42,49.48,22685.0,47.7247,47.8018,47.6284,47.6862,22685.0
2018-03-08 14:00:00,49.4,49.4,49.2,49.2,10360.0,47.6091,47.6091,47.4163,47.4163,10360.0
2018-03-08 14:30:00,49.2,49.31,49.14,49.26,22815.0,47.4163,47.5224,47.3585,47.4742,22815.0
2018-03-08 15:00:00,49.26,49.37,49.22,49.26,22000.0,47.4742,47.5802,47.4356,47.4742,22000.0
2018-03-08 15:30:00,49.24,49.32,49.22,49.3,41935.0,47.4549,47.532,47.4356,47.5127,41935.0
2018-03-09 09:30:00,49.43,49.43,48.97,49.17,22835.0,47.638,47.638,47.1947,47.3874,22835.0
2018-03-09 10:00:00,49.14,49.42,49.11,49.32,111475.0,47.3585,47.6284,47.3296,47.532,111475.0
2018-03-09 10:30:00,49.32,49.42,49.28,49.28,32460.0,47.532,47.6284,47.4934,47.4934,32460.0
2018-03-09 11:00:00,49.28,49.32,49.25,49.25,20682.5,47.4934,47.532,47.4645,47.4645,20682.5
2018-03-09 11:30:00,49.26,49.39,49.25,49.39,16355.0,47.4742,47.5995,47.4645,47.5995,16355.0
2018-03-09 12:00:00,49.42,49.6,49.4,49.58,20962.5,47.6284,47.8018,47.6091,47.7826,20962.5
2018-03-09 12:30:00,49.56,49.63,49.42,49.48,18385.0,47.7633,47.8308,47.6284,47.6862,18385.0
2018-03-09 13:00:00,49.48,49.61,49.47,49.53,11965.0,47.6862,47.8115,47.6766,47.7344,11965.0
2018-03-09 13:30:00,49.53,49.59,49.44,49.5,14365.0,47.7344,47.7922,47.6476,47.7055,14365.0
2018-03-09 14:00:00,49.5,49.6,49.46,49.51,30200.0,47.7055,47.8018,47.6669,47.7151,30200.0
2018-03-09 14:30:00,49.51,49.55,49.5,49.53,17000.0,47.7151,47.7537,47.7055,47.7344,17000.0
2018-03-09 15:00:00,49.55,49.6,49.52,49.55,15050.0,47.7537,47.8018,47.7247,47.7537,15050.0
2018-03-09 15:30:00,49.51,49.57,49.45,49.56,67482.5,47.7151,47.7729,47.6573,47.7633,67482.5
2018-03-12 09:30:00,49.62,49.65,49.4,49.57,109257.5,47.8211,47.85,47.6091,47.7729,109257.5
2018-03-12 10:00:00,49.6,49.68,49.47,49.58,67762.5,47.8018,47.8789,47.6766,47.7826,67762.5
2018-03-12 10:30:00,49.6,49.79,49.26,49.26,169605.0,47.8018,47.985,47.4742,47.4742,169605.0
2018-03-12 11:00:00,49.24,49.31,49.0,49.0,22285.0,47.4549,47.5224,47.2236,47.2236,22285.0
2018-03-12 11:30:00,48.97,49.21,48.93,49.15,40317.5,47.1947,47.426,47.1561,47.3682,40317.5
2018-03-12 12:00:00,49.16,49.21,49.08,49.11,24502.5,47.3778,47.426,47.3007,47.3296,24502.5
2018-03-12 12:30:00,49.08,49.26,49.08,49.18,17545.0,47.3007,47.4742,47.3007,47.3971,17545.0
2018-03-12 13:00:00,49.2,49.22,49.08,49.2,25970.0,47.4163,47.4356,47.3007,47.4163,25970.0
2018-03-12 13:30:00,49.2,49.26,49.13,49.18,21750.0,47.4163,47.4742,47.3489,47.3971,21750.0
2018-03-12 14:00:00,49.13,49.28,49.07,49.1,32897.5,47.3489,47.4934,47.2911,47.32,32897.5
2018-03-12 14:30:00,49.08,49.14,49.0,49.07,36892.5,47.3007,47.3585,47.2236,47.2911,36892.5
2018-03-12 15:00:00,49.06,49.27,49.06,49.19,35340.0,47.2814,47.4838,47.2814,47.4067,35340.0
2018-03-12 15:30:00,49.2,49.3,49.18,49.18,56527.5,47.4163,47.5127,47.3971,47.3971,56527.5
2018-03-13 09:30:00,49.47,49.64,49.21,49.21,120340.0,47.6766,47.8404,47.426,47.426,120340.0
2018-03-13 10:00:00,49.2,49.28,48.99,49.18,90075.0,47.4163,47.4934,47.214,47.3971,90075.0
2018-03-13 10:30:00,49.17,49.48,49.06,49.28,112805.0,47.3874,47.6862,47.2814,47.4934,112805.0
2018-03-13 11:00:00,49.3,49.4,49.18,49.2,55935.0,47.5127,47.6091,47.3971,47.4163,55935.0
2018-03-13 11:30:00,49.2,49.27,49.12,49.16,135785.0,47.4163,47.4838,47.3392,47.3778,135785.0
2018-03-13 12:00:00,49.17,49.27,49.02,49.23,237717.5,47.3874,47.4838,47.2429,47.4453,237717.5
2018-03-13 12:30:00,49.29,49.49,49.29,49.44,16360.0,47.5031,47.6958,47.5031,47.6476,16360.0
2018-03-13 13:00:00,49.46,49.57,49.44,49.52,35017.5,47.6669,47.7729,47.6476,47.7247,35017.5
2018-03-13 13:30:00,49.51,49.54,49.38,49.42,37367.5,47.7151,47.744,47.5898,47.6284,37367.5
2018-03-13 14:00:00,49.41,49.5,49.39,49.44,39702.5,47.6187,47.7055,47.5995,47.6476,39702.5
2018-03-13 14:30:00,49.44,49.51,49.3,49.39,31940.0,47.6476,47.7151,47.5127,47.5995,31940.0
2018-03-13 15:00:00,49.4,49.44,49.31,49.37,51295.0,47.6091,47.6476,47.5224,47.5802,51295.0
2018-03-13 15:30:00,49.37,49.46,49.33,49.43,160182.5,47.5802,47.6669,47.5416,47.638,160182.5
2018-03-14 09:30:00,49.61,49.61,49.19,49.19,122042.5,47.8115,47.8115,47.4067,47.4067,122042.5
2018-03-14 10:00:00,49.19,49.28,49.14,49.16,32665.0,47.4067,47.4934,47.3585,47.3778,32665.0
2018-03-14 10:30:00,49.18,49.4,49.16,49.25,42500.0,47.3971,47.6091,47.3778,47.4645,42500.0
2018-03-14 11:00:00,49.28,49.37,49.22,49.37,23500.0,47.4934,47.5802,47.4356,47.5802,23500.0
2018-03-14 11:30:00,49.4,49.4,49.19,49.25,19817.5,47.6091,47.6091,47.4067,47.4645,19817.5
2018-03-14 12:00:00,49.26,49.28,49.18,49.2,48012.5,47.4742,47.4934,47.3971,47.4163,48012.5
2018-03-14 12:30:00,49.2,49.38,49.18,49.35,60582.5,47.4163,47.5898,47.3971,47.5609,60582.5
2018-03-14 13:00:00,49.36,49.36,49.17,49.23,20710.0,47.5705,47.5705,47.3874,47.4453,20710.0
2018-03-14 13:30:00,49.26,49.48,49.26,49.45,33202.5,47.4742,47.6862,47.4742,47.6573,33202.5
2018-03-14 14:00:00,49.48,49.52,49.31,49.33,20015.0,47.6862,47.7247,47.5224,47.5416,20015.0
2018-03-14 14:30:00,49.38,49.58,49.33,49.57,59422.5,47.5898,47.7826,47.5416,47.7729,59422.5
2018-03-14 15:00:00,49.59,49.61,49.45,49.54,39095.0,47.7922,47.8115,47.6573,47.744,39095.0
2018-03-14 15:30:00,49.6,49.6,49.48,49.56,103100.0,47.8018,47.8018,47.6862,47.7633,103100.0
2018-03-15 09:30:00,49.76,49.98,49.42,49.45,31260.0,47.956,48.1681,47.6284,47.6573,31260.0
2018-03-15 10:00:00,49.5,49.56,49.3,49.45,29615.0,47.7055,47.7633,47.5127,47.6573,29615.0
2018-03-15 10:30:00,49.39,49.51,49.39,49.47,24707.5,47.5995,47.7151,47.5995,47.6766,24707.5
2018-03-15 11:00:00,49.49,49.58,49.45,49.56,20115.0,47.6958,47.7826,47.6573,47.7633,20115.0
2018-03-15 11:30:00,49.56,49.6,49.44,49.5,57020.0,47.7633,47.8018,47.6476,47.7055,57020.0
2018-03-15 12:00:00,49.53,49.54,49.44,49.5,46965.0,47.7344,47.744,47.6476,47.7055,46965.0
2018-03-15 12:30:00,49.42,49.48,49.4,49.4,9402.5,47.6284,47.6862,47.6091,47.6091,9402.5
2018-03-15 13:00:00,49.44,49.48,49.4,49.4,8225.0,47.6476,47.6862,47.6091,47.6091,8225.0
2018-03-15 13:30:00,49.43,49.44,49.32,49.36,20210.0,47.638,47.6476,47.532,47.5705,20210.0
2018-03-15 14:00:00,49.34,49.42,49.34,49.39,8755.0,47.5513,47.6284,47.5513,47.5995,8755.0
2018-03-15 14:30:00,49.4,49.44,49.36,49.44,20075.0,47.6091,47.6476,47.5705,47.6476,20075.0
2018-03-15 15:00:00,49.45,49.48,49.36,49.48,12422.5,47.6573,47.6862,47.5705,47.6862,12422.5
2018-03-15 15:30:00,49.46,49.54,49.37,49.53,51475.0,47.6669,47.744,47.5802,47.7344,51475.0
2018-03-16 09:30:00,49.51,49.96,49.51,49.85,33447.5,47.7151,48.1488,47.7151,48.0428,33447.5
2018-03-16 10:00:00,49.9,50.0,49.86,49.86,8442.5,48.091,48.1873,48.0524,48.0524,8442.5
2018-03-16 10:30:00,49.75,49.84,49.64,49.77,25032.5,47.9464,48.0331,47.8404,47.9657,25032.5
2018-03-16 11:00:00,49.79,49.81,49.67,49.75,7800.0,47.985,48.0042,47.8693,47.9464,7800.0
2018-03-16 11:30:00,49.82,49.82,49.63,49.63,11242.5,48.0139,48.0139,47.8308,47.8308,11242.5
2018-03-16 12:00:00,49.61,49.64,49.53,49.64,14322.5,47.8115,47.8404,47.7344,47.8404,14322.5
2018-03-16 12:30:00,49.58,49.84,49.58,49.71,28717.5,47.7826,48.0331,47.7826,47.9079,28717.5
2018-03-16 13:00:00,49.7,49.7,49.56,49.56,4000.0,47.8982,47.8982,47.7633,47.7633,4000.0
2018-03-16 13:30:00,49.51,49.54,49.48,49.5,28967.5,47.7151,47.744,47.6862,47.7055,28967.5
2018-03-16 14:00:00,49.49,49.54,49.48,49.54,19852.5,47.6958,47.744,47.6862,47.744,19852.5
2018-03-16 14:30:00,49.52,49.56,49.48,49.5,11900.0,47.7247,47.7633,47.6862,47.7055,11900.0
2018-03-16 15:00:00,49.49,49.63,49.48,49.6,62350.0,47.6958,47.8308,47.6862,47.8018,62350.0
2018-03-16 15:30:00,49.6,50.01,49.57,50.0,171240.0,47.8018,48.197,47.7729,48.1873,171240.0
2018-03-19 09:30:00,50.42,50.72,50.41,50.66,64105.0,48.5921,48.8812,48.5825,48.8234,64105.0
2018-03-19 10:00:00,50.69,50.89,50.59,50.83,60000.0,48.8523,49.0451,48.756,48.9873,60000.0
2018-03-19 10:30:00,50.84,50.96,50.82,50.83,44240.0,48.9969,49.1125,48.9776,48.9873,44240.0
2018-03-19 11:00:00,50.82,51.02,50.81,51.01,51680.0,48.9776,49.1704,48.968,49.1607,51680.0
2018-03-19 11:30:00,51.01,51.04,50.72,50.81,40602.5,49.1607,49.1896,48.8812,48.968,40602.5
2018-03-19 12:00:00,50.82,50.87,50.7,50.75,47492.5,48.9776,49.0258,48.862,48.9102,47492.5
2018-03-19 12:30:00,50.74,50.76,50.55,50.55,313787.5,48.9005,48.9198,48.7174,48.7174,313787.5
2018-03-19 13:00:00,50.51,50.51,50.37,50.41,22460.0,48.6789,48.6789,48.5439,48.5825,22460.0
2018-03-19 13:30:00,50.4,50.48,50.37,50.46,7175.0,48.5728,48.6499,48.5439,48.6307,7175.0
2018-03-19 14:00:00,50.46,50.56,50.46,50.54,13812.5,48.6307,48.727,48.6307,48.7078,13812.5
2018-03-19 14:30:00,50.52,50.52,50.42,50.47,58070.0,48.6885,48.6885,48.5921,48.6403,58070.0
2018-03-19 15:00:00,50.46,50.57,50.42,50.57,33445.0,48.6307,48.7367,48.5921,48.7367,33445.0
2018-03-19 15:30:00,50.56,50.64,50.46,50.55,46367.5,48.727,48.8041,48.6307,48.7174,46367.5
2018-03-20 09:30:00,50.76,50.76,50.19,50.55,132617.5,48.9198,48.9198,48.3705,48.7174,132617.5
2018-03-20 10:00:00,50.48,50.64,50.4,50.56,62000.0,48.6499,48.8041,48.5728,48.727,62000.0
2018-03-20 10:30:00,50.58,50.6,50.45,50.52,33250.0,48.7463,48.7656,48.621,48.6885,33250.0
2018-03-20 11:00:00,50.53,50.54,50.4,50.54,28112.5,48.6981,48.7078,48.5728,48.7078,28112.5
2018-03-20 11:30:00,50.54,50.54,50.36,50.46,81882.5,48.7078,48.7078,48.5343,48.6307,81882.5
2018-03-20 12:00:00,50.44,50.48,50.31,50.47,64140.0,48.6114,48.6499,48.4861,48.6403,64140.0
2018-03-20 12:30:00,50.46,50.5,50.35,50.38,13475.0,48.6307,48.6692,48.5247,48.5536,13475.0
2018-03-20 13:00:00,50.39,50.41,50.34,50.4,9747.5,48.5632,48.5825,48.515,48.5728,9747.5
2018-03-20 13:30:00,50.37,50.4,50.34,50.34,7755.0,48.5439,48.5728,48.515,48.515,7755.0
2018-03-20 14:00:00,50.34,50.46,50.34,50.4,22035.0,48.515,48.6307,48.515,48.5728,22035.0
2018-03-20 14:30:00,50.4,50.53,50.39,50.51,36580.0,48.5728,48.6981,48.5632,48.6789,36580.0
2018-03-20 15:00:00,50.5,50.53,50.4,50.4,27507.5,48.6692,48.6981,48.5728,48.5728,27507.5
2018-03-20 15:30:00,50.4,50.53,50.4,50.44,84775.0,48.5728,48.6981,48.5728,48.6114,84775.0
2018-03-21 09:30:00,50.2,50.37,50.08,50.17,104820.0,48.3801,48.5439,48.2644,48.3512,104820.0
2018-03-21 10:00:00,50.17,50.24,50.13,50.13,66940.0,48.3512,48.4186,48.3126,48.3126,66940.0
2018-03-21 10:30:00,50.16,50.22,50.13,50.14,24750.0,48.3415,48.3994,48.3126,48.3223,24750.0
2018-03-21 11:00:00,50.12,50.25,50.08,50.19,66410.0,48.303,48.4283,48.2644,48.3705,66410.0
2018-03-21 11:30:00,50.19,50.26,50.15,50.23,78765.0,48.3705,48.4379,48.3319,48.409,78765.0
2018-03-21 12:00:00,50.2,50.22,50.16,50.16,72912.5,48.3801,48.3994,48.3415,48.3415,72912.5
2018-03-21 12:30:00,50.19,50.3,50.16,50.21,10362.5,48.3705,48.4765,48.3415,48.3897,10362.5
2018-03-21 13:00:00,50.22,50.3,50.22,50.26,24122.5,48.3994,48.4765,48.3994,48.4379,24122.5
2018-03-21 13:30:00,50.27,50.39,50.26,50.36,6862.5,48.4476,48.5632,48.4379,48.5343,6862.5
2018-03-21 14:00:00,50.39,50.41,50.24,50.24,27900.0,48.5632,48.5825,48.4186,48.4186,27900.0
2018-03-21 14:30:00,50.26,50.26,50.2,50.22,30092.5,48.4379,48.4379,48.3801,48.3994,30092.5
2018-03-21 15:00:00,50.21,50.36,50.2,50.36,13627.5,48.3897,48.5343,48.3801,48.5343,13627.5
2018-03-21 15:30:00,50.32,50.34,50.2,50.22,70960.0,48.4957,48.515,48.3801,48.3994,70960.0
2018-03-22 09:30:00,49.98,49.98,49.58,49.81,28805.0,48.1681,48.1681,47.7826,48.0042,28805.0
2018-03-22 10:00:00,49.76,49.98,49.76,49.96,16765.0,47.956,48.1681,47.956,48.1488,16765.0
2018-03-22 10:30:00,49.94,50.02,49.92,49.94,91827.5,48.1295,48.2066,48.1102,48.1295,91827.5
2018-03-22 11:00:00,49.96,49.98,49.77,49.86,115350.0,48.1488,48.1681,47.9657,48.0524,115350.0
2018-03-22 11:30:00,49.85,49.85,49.73,49.73,157255.0,48.0428,48.0428,47.9271,47.9271,157255.0
2018-03-22 12:00:00,49.74,49.8,49.68,49.8,50250.0,47.9368,47.9946,47.8789,47.9946,50250.0
2018-03-22 12:30:00,49.85,49.94,49.74,49.78,21500.0,48.0428,48.1295,47.9368,47.9753,21500.0
2018-03-22 13:00:00,49.78,50.02,49.75,50.0,16452.5,47.9753,48.2066,47.9464,48.1873,16452.5
2018-03-22 13:30:00,50.07,50.07,49.94,50.0,11767.5,48.2548,48.2548,48.1295,48.1873,11767.5
2018-03-22 14:00:00,50.02,50.03,49.96,49.97,21910.0,48.2066,48.2163,48.1488,48.1584,21910.0
2018-03-22 14:30:00,49.96,50.04,49.92,49.94,40617.5,48.1488,48.2259,48.1102,48.1295,40617.5
2018-03-22 15:00:00,49.94,49.96,49.84,49.85,68792.5,48.1295,48.1488,48.0331,48.0428,68792.5
2018-03-22 15:30:00,49.81,49.88,49.78,49.86,149372.5,48.0042,48.0717,47.9753,48.0524,149372.5
2018-03-23 09:30:00,49.79,49.84,49.53,49.56,113752.5,47.985,48.0331,47.7344,47.7633,113752.5
2018-03-23 10:00:00,49.6,49.72,49.54,49.59,72415.0,47.8018,47.9175,47.744,47.7922,72415.0
2018-03-23 10:30:00,49.6,49.65,49.54,49.58,39245.0,47.8018,47.85,47.744,47.7826,39245.0
2018-03-23 11:00:00,49.58,49.77,49.56,49.77,68362.5,47.7826,47.9657,47.7633,47.9657,68362.5
2018-03-23 11:30:00,49.7,49.75,49.6,49.62,72112.5,47.8982,47.9464,47.8018,47.8211,72112.5
2018-03-23 12:00:00,49.63,49.87,49.61,49.82,42820.0,47.8308,48.0621,47.8115,48.0139,42820.0
2018-03-23 12:30:00,49.79,49.83,49.63,49.67,29205.0,47.985,48.0235,47.8308,47.8693,29205.0
2018-03-23 13:00:00,49.68,49.75,49.67,49.69,35950.0,47.8789,47.9464,47.8693,47.8886,35950.0
2018-03-23 13:30:00,49.71,49.73,49.63,49.7,160262.5,47.9079,47.9271,47.8308,47.8982,160262.5
2018-03-23 14:00:00,49.68,49.74,49.65,49.69,34532.5,47.8789,47.9368,47.85,47.8886,34532.5
2018-03-23 14:30:00,49.68,49.74,49.65,49.66,46760.0,47.8789,47.9368,47.85,47.8597,46760.0
2018-03-23 15:00:00,49.66,49.76,49.61,49.7,60412.5,47.8597,47.956,47.8115,47.8982,60412.5
2018-03-23 15:30:00,49.67,49.68,49.47,49.48,147790.0,47.8693,47.8789,47.6766,47.6862,147790.0
2018-03-26 09:30:00,50.05,50.38,49.51,49.54,29275.0,48.2355,48.5536,47.7151,47.744,29275.0
2018-03-26 10:00:00,49.54,49.6,49.47,49.49,71650.0,47.744,47.8018,47.6766,47.6958,71650.0
2018-03-26 10:30:00,49.47,49.51,49.12,49.14,177915.0,47.6766,47.7151,47.3392,47.3585,177915.0
2018-03-26 11:00:00,49.14,49.16,48.94,49.09,94760.0,47.3585,47.3778,47.1658,47.3103,94760.0
2018-03-26 11:30:00,49.06,49.19,48.89,48.91,45477.5,47.2814,47.4067,47.1176,47.1369,45477.5
2018-03-26 12:00:00,48.9,48.99,48.51,48.86,55642.5,47.1272,47.214,46.7514,47.0887,55642.5
2018-03-26 12:30:00,48.86,48.86,48.68,48.68,22125.0,47.0887,47.0887,46.9152,46.9152,22125.0
2018-03-26 13:00:00,48.72,48.99,48.71,48.8,24937.5,46.9537,47.214,46.9441,47.0308,24937.5
2018-03-26 13:30:00,48.82,48.92,48.79,48.89,18120.0,47.0501,47.1465,47.0212,47.1176,18120.0
2018-03-26 14:00:00,48.9,49.09,48.9,48.98,18512.5,47.1272,47.3103,47.1272,47.2043,18512.5
2018-03-26 14:30:00,49.01,49.05,48.85,48.87,31250.0,47.2332,47.2718,47.079,47.0983,31250.0
2018-03-26 15:00:00,48.86,49.11,48.86,49.08,27202.5,47.0887,47.3296,47.0887,47.3007,27202.5
2018-03-26 15:30:00,49.1,49.2,48.99,49.13,136655.0,47.32,47.4163,47.214,47.3489,136655.0
2018-03-27 09:30:00,49.12,49.21,48.81,48.95,59200.0,47.3392,47.426,47.0405,47.1754,59200.0
2018-03-27 10:00:00,49.0,49.2,48.85,49.17,80372.5,47.2236,47.4163,47.079,47.3874,80372.5
2018-03-27 10:30:00,49.22,49.32,49.16,49.16,55635.0,47.4356,47.532,47.3778,47.3778,55635.0
2018-03-27 11:00:00,49.17,49.17,49.0,49.14,36512.5,47.3874,47.3874,47.2236,47.3585,36512.5
2018-03-27 11:30:00,49.18,49.36,49.17,49.3,13117.5,47.3971,47.5705,47.3874,47.5127,13117.5
2018-03-27 12:00:00,49.3,49.39,49.23,49.23,9170.0,47.5127,47.5995,47.4453,47.4453,9170.0
2018-03-27 12:30:00,49.32,49.38,49.24,49.36,13867.5,47.532,47.5898,47.4549,47.5705,13867.5
2018-03-27 13:00:00,49.42,49.49,49.29,49.3,17250.0,47.6284,47.6958,47.5031,47.5127,17250.0
2018-03-27 13:30:00,49.24,49.33,49.13,49.28,13205.0,47.4549,47.5416,47.3489,47.4934,13205.0
2018-03-27 14:00:00,49.27,49.42,49.16,49.28,22710.0,47.4838,47.6284,47.3778,47.4934,22710.0
2018-03-27 14:30:00,49.25,49.35,49.11,49.2,32082.5,47.4645,47.5609,47.3296,47.4163,32082.5
2018-03-27 15:00:00,49.15,49.2,48.84,48.98,37412.5,47.3682,47.4163,47.0694,47.2043,37412.5
2018-03-27 15:30:00,48.98,48.98,48.72,48.93,105957.5,47.2043,47.2043,46.9537,47.1561,105957.5
2018-03-28 09:30:00,48.8,49.02,48.56,48.88,58122.5,47.0308,47.2429,46.7995,47.1079,58122.5
2018-03-28 10:00:00,48.93,48.95,48.65,48.65,26000.0,47.1561,47.1754,46.8863,46.8863,26000.0
2018-03-28 10:30:00,48.64,48.64,48.21,48.54,40540.0,46.8766,46.8766,46.4622,46.7803,40540.0
2018-03-28 11:00:00,48.53,48.56,48.41,48.48,28740.0,46.7706,46.7995,46.655,46.7224,28740.0
2018-03-28 11:30:00,48.48,48.73,48.32,48.57,21685.0,46.7224,46.9634,46.5683,46.8092,21685.0
2018-03-28 12:00:00,48.58,48.68,48.5,48.51,4750.0,46.8188,46.9152,46.7417,46.7514,4750.0
2018-03-28 12:30:00,48.48,48.58,48.48,48.48,9325.0,46.7224,46.8188,46.7224,46.7224,9325.0
2018-03-28 13:00:00,48.49,48.52,48.42,48.51,10880.0,46.7321,46.761,46.6646,46.7514,10880.0
2018-03-28 13:30:00,48.51,48.54,48.45,48.5,4500.0,46.7514,46.7803,46.6935,46.7417,4500.0
2018-03-28 14:00:00,48.48,48.56,48.42,48.5,9572.5,46.7224,46.7995,46.6646,46.7417,9572.5
2018-03-28 14:30:00,48.41,48.46,48.34,48.37,14510.0,46.655,46.7032,46.5875,46.6164,14510.0
2018-03-28 15:00:00,48.35,48.4,48.16,48.36,19552.5,46.5972,46.6453,46.4141,46.6068,19552.5
2018-03-28 15:30:00,48.42,48.54,48.32,48.34,18165.0,46.6646,46.7803,46.5683,46.5875,18165.0
2018-03-29 09:30:00,48.74,49.37,48.74,49.15,57910.0,46.973,47.5802,46.973,47.3682,57910.0
2018-03-29 10:00:00,49.16,49.21,49.0,49.1,49900.0,47.3778,47.426,47.2236,47.32,49900.0
2018-03-29 10:30:00,49.1,49.25,49.04,49.17,33500.0,47.32,47.4645,47.2621,47.3874,33500.0
2018-03-29 11:00:00,49.2,49.28,48.8,48.83,85800.0,47.4163,47.4934,47.0308,47.0598,85800.0
2018-03-29 11:30:00,48.82,49.02,48.74,49.02,19975.0,47.0501,47.2429,46.973,47.2429,19975.0
2018-03-29 12:00:00,48.99,49.28,48.9,49.21,12245.0,47.214,47.4934,47.1272,47.426,12245.0
2018-03-29 12:30:00,49.16,49.16,48.99,48.99,15590.0,47.3778,47.3778,47.214,47.214,15590.0
2018-03-29 13:00:00,49.04,49.04,48.93,48.93,11040.0,47.2621,47.2621,47.1561,47.1561,11040.0
2018-03-29 13:30:00,48.93,49.1,48.92,49.02,16562.5,47.1561,47.32,47.1465,47.2429,16562.5
2018-03-29 14:00:00,49.02,49.16,48.97,49.04,24655.0,47.2429,47.3778,47.1947,47.2621,24655.0
2018-03-29 14:30:00,49.04,49.16,49.04,49.12,48970.0,47.2621,47.3778,47.2621,47.3392,48970.0
2018-03-29 15:00:00,49.11,49.2,49.04,49.06,23540.0,47.3296,47.4163,47.2621,47.2814,23540.0
2018-03-29 15:30:00,49.11,49.3,49.0,49.14,57862.5,47.3296,47.5127,47.2236,47.3585,57862.5
2018-04-02 09:30:00,49.04,49.51,49.03,49.12,25522.5,47.2621,47.7151,47.2525,47.3392,25522.5
2018-04-02 10:00:00,49.06,49.06,48.8,48.8,14660.0,47.2814,47.2814,47.0308,47.0308,14660.0
2018-04-02 10:30:00,48.68,48.68,48.39,48.51,12810.0,46.9152,46.9152,46.6357,46.7514,12810.0
2018-04-02 11:00:00,48.52,48.53,48.38,48.44,6492.5,46.761,46.7706,46.6261,46.6839,6492.5
2018-04-02 11:30:00,48.4,48.4,48.1,48.29,7610.0,46.6453,46.6453,46.3562,46.5393,7610.0
2018-04-02 12:00:00,48.29,48.32,48.06,48.12,13750.0,46.5393,46.5683,46.3177,46.3755,13750.0
2018-04-02 12:30:00,48.12,48.26,48.1,48.13,12745.0,46.3755,46.5104,46.3562,46.3851,12745.0
2018-04-02 13:00:00,48.18,48.2,47.78,47.83,12127.5,46.4333,46.4526,46.0478,46.096,12127.5
2018-04-02 13:30:00,47.87,47.95,47.59,47.84,31932.5,46.1346,46.2117,45.8647,46.1057,31932.5
2018-04-02 14:00:00,47.8,47.96,47.68,47.86,20800.0,46.0671,46.2213,45.9515,46.1249,20800.0
2018-04-02 14:30:00,47.82,47.92,47.7,47.86,13440.0,46.0864,46.1828,45.9707,46.1249,13440.0
2018-04-02 15:00:00,47.86,47.93,47.76,47.93,22167.5,46.1249,46.1924,46.0286,46.1924,22167.5
2018-04-02 15:30:00,47.93,48.19,47.86,48.03,55337.5,46.1924,46.443,46.1249,46.2888,55337.5
2018-04-03 09:30:00,48.46,48.99,48.46,48.67,75062.5,46.7032,47.214,46.7032,46.9056,75062.5
2018-04-03 10:00:00,48.65,48.66,48.41,48.64,95932.5,46.8863,46.8959,46.655,46.8766,95932.5
2018-04-03 10:30:00,48.58,48.79,48.58,48.74,35665.0,46.8188,47.0212,46.8188,46.973,35665.0
2018-04-03 11:00:00,48.76,48.82,48.62,48.63,89372.5,46.9923,47.0501,46.8574,46.867,89372.5
2018-04-03 11:30:00,48.65,48.65,48.44,48.44,7755.0,46.8863,46.8863,46.6839,46.6839,7755.0
2018-04-03 12:00:00,48.45,48.52,48.23,48.25,11350.0,46.6935,46.761,46.4815,46.5008,11350.0
2018-04-03 12:30:00,48.26,48.58,48.26,48.44,14885.0,46.5104,46.8188,46.5104,46.6839,14885.0
2018-04-03 13:00:00,48.44,48.69,48.34,48.65,23752.5,46.6839,46.9248,46.5875,46.8863,23752.5
2018-04-03 13:30:00,48.62,48.73,48.51,48.73,13787.5,46.8574,46.9634,46.7514,46.9634,13787.5
2018-04-03 14:00:00,48.71,48.74,48.48,48.5,11135.0,46.9441,46.973,46.7224,46.7417,11135.0
2018-04-03 14:30:00,48.53,48.65,48.4,48.56,17752.5,46.7706,46.8863,46.6453,46.7995,17752.5
2018-04-03 15:00:00,48.54,48.86,48.54,48.81,23330.0,46.7803,47.0887,46.7803,47.0405,23330.0
2018-04-03 15:30:00,48.81,48.84,48.63,48.84,46552.5,47.0405,47.0694,46.867,47.0694,46552.5
2018-04-04 09:30:00,49.02,49.02,48.22,48.44,62087.5,47.2429,47.2429,46.4719,46.6839,62087.5
2018-04-04 10:00:00,48.38,48.67,48.38,48.52,8777.5,46.6261,46.9056,46.6261,46.761,8777.5
2018-04-04 10:30:00,48.57,48.81,48.48,48.76,16022.5,46.8092,47.0405,46.7224,46.9923,16022.5
2018-04-04 11:00:00,48.7,48.91,48.66,48.91,15157.5,46.9345,47.1369,46.8959,47.1369,15157.5
2018-04-04 11:30:00,48.91,49.02,48.8,48.84,8250.0,47.1369,47.2429,47.0308,47.0694,8250.0
2018-04-04 12:00:00,48.88,48.89,48.68,48.76,12805.0,47.1079,47.1176,46.9152,46.9923,12805.0
2018-04-04 12:30:00,48.78,48.83,48.64,48.69,14265.0,47.0116,47.0598,46.8766,46.9248,14265.0
2018-04-04 13:00:00,48.71,48.71,48.55,48.55,5122.5,46.9441,46.9441,46.7899,46.7899,5122.5
2018-04-04 13:30:00,48.52,48.62,48.49,48.56,14720.0,46.761,46.8574,46.7321,46.7995,14720.0
2018-04-04 14:00:00,48.62,48.75,48.6,48.72,6517.5,46.8574,46.9827,46.8381,46.9537,6517.5
2018-04-04 14:30:00,48.75,48.96,48.69,48.89,26535.0,46.9827,47.185,46.9248,47.1176,26535.0
2018-04-04 15:00:00,48.92,49.0,48.81,49.0,13525.0,47.1465,47.2236,47.0405,47.2236,13525.0
2018-04-04 15:30:00,49.04,49.2,48.96,49.14,29985.0,47.2621,47.4163,47.185,47.3585,29985.0
2018-04-05 09:30:00,49.6,49.65,49.45,49.52,16172.5,47.8018,47.85,47.6573,47.7247,16172.5
2018-04-05 10:00:00,49.51,49.58,49.44,49.56,17112.5,47.7151,47.7826,47.6476,47.7633,17112.5
2018-04-05 10:30:00,49.56,49.68,49.46,49.6,111800.0,47.7633,47.8789,47.6669,47.8018,111800.0
2018-04-05 11:00:00,49.6,49.87,49.58,49.87,80042.5,47.8018,48.0621,47.7826,48.0621,80042.5
2018-04-05 11:30:00,49.8,49.86,49.48,49.49,30475.0,47.9946,48.0524,47.6862,47.6958,30475.0
2018-04-05 12:00:00,49.6,49.7,49.5,49.52,15885.0,47.8018,47.8982,47.7055,47.7247,15885.0
2018-04-05 12:30:00,49.45,49.57,49.38,49.52,5270.0,47.6573,47.7729,47.5898,47.7247,5270.0
2018-04-05 13:00:00,49.56,49.56,49.43,49.44,5250.0,47.7633,47.7633,47.638,47.6476,5250.0
2018-04-05 13:30:00,49.42,49.42,49.28,49.41,8147.5,47.6284,47.6284,47.4934,47.6187,8147.5
2018-04-05 14:00:00,49.37,49.52,49.36,49.44,28525.0,47.5802,47.7247,47.5705,47.6476,28525.0
2018-04-05 14:30:00,49.43,49.59,49.43,49.56,7125.0,47.638,47.7922,47.638,47.7633,7125.0
2018-04-05 15:00:00,49.53,49.58,49.51,49.51,7532.5,47.7344,47.7826,47.7151,47.7151,7532.5
2018-04-05 15:30:00,49.48,49.49,49.35,49.36,21852.5,47.6862,47.6958,47.5609,47.5705,21852.5
2018-04-06 09:30:00,49.39,49.71,49.39,49.64,56657.5,47.5995,47.9079,47.5995,47.8404,56657.5
2018-04-06 10:00:00,49.64,49.68,49.56,49.58,68395.0,47.8404,47.8789,47.7633,47.7826,68395.0
2018-04-06 10:30:00,49.58,49.58,49.32,49.35,15657.5,47.7826,47.7826,47.532,47.5609,15657.5
2018-04-06 11:00:00,49.27,49.49,49.27,49.4,21007.5,47.4838,47.6958,47.4838,47.6091,21007.5
2018-04-06 11:30:00,49.4,49.55,49.38,49.55,12500.0,47.6091,47.7537,47.5898,47.7537,12500.0
2018-04-06 12:00:00,49.55,49.55,49.34,49.34,7000.0,47.7537,47.7537,47.5513,47.5513,7000.0
2018-04-06 12:30:00,49.32,49.41,49.31,49.39,8750.0,47.532,47.6187,47.5224,47.5995,8750.0
2018-04-06 13:00:00,49.35,49.35,49.14,49.26,12277.5,47.5609,47.5609,47.3585,47.4742,12277.5
2018-04-06 13:30:00,49.25,49.3,48.99,48.99,13822.5,47.4645,47.5127,47.214,47.214,13822.5
2018-04-06 14:00:00,48.99,49.02,48.8,48.84,16280.0,47.214,47.2429,47.0308,47.0694,16280.0
2018-04-06 14:30:00,48.82,48.83,48.65,48.65,19135.0,47.0501,47.0598,46.8863,46.8863,19135.0
2018-04-06 15:00:00,48.74,48.83,48.59,48.69,23367.5,46.973,47.0598,46.8285,46.9248,23367.5
2018-04-06 15:30:00,48.67,49.05,48.6,48.92,62222.5,46.9056,47.2718,46.8381,47.1465,62222.5
2018-04-09 09:30:00,49.14,49.54,49.14,49.38,70440.0,47.3585,47.744,47.3585,47.5898,70440.0
2018-04-09 10:00:00,49.42,49.59,49.21,49.59,113905.0,47.6284,47.7922,47.426,47.7922,113905.0
2018-04-09 10:30:00,49.59,49.72,49.48,49.54,63727.5,47.7922,47.9175,47.6862,47.744,63727.5
2018-04-09 11:00:00,49.51,49.66,49.48,49.63,66375.0,47.7151,47.8597,47.6862,47.8308,66375.0
2018-04-09 11:30:00,49.63,49.66,49.5,49.52,47355.0,47.8308,47.8597,47.7055,47.7247,47355.0
2018-04-09 12:00:00,49.55,49.6,49.52,49.52,46975.0,47.7537,47.8018,47.7247,47.7247,46975.0
2018-04-09 12:30:00,49.53,49.56,49.46,49.46,20485.0,47.7344,47.7633,47.6669,47.6669,20485.0
2018-04-09 13:00:00,49.54,49.63,49.48,49.62,17087.5,47.744,47.8308,47.6862,47.8211,17087.5
2018-04-09 13:30:00,49.62,49.66,49.57,49.63,18732.5,47.8211,47.8597,47.7729,47.8308,18732.5
2018-04-09 14:00:00,49.63,49.66,49.49,49.49,33450.0,47.8308,47.8597,47.6958,47.6958,33450.0
2018-04-09 14:30:00,49.52,49.6,49.48,49.54,39485.0,47.7247,47.8018,47.6862,47.744,39485.0
2018-04-09 15:00:00,49.54,49.56,49.44,49.53,38477.5,47.744,47.7633,47.6476,47.7344,38477.5
2018-04-09 15:30:00,49.54,49.54,49.34,49.34,118685.0,47.744,47.744,47.5513,47.5513,118685.0
2018-04-10 09:30:00,49.64,49.73,49.39,49.5,70337.5,47.8404,47.9271,47.5995,47.7055,70337.5
2018-04-10 10:00:00,49.48,49.66,49.42,49.45,60462.5,47.6862,47.8597,47.6284,47.6573,60462.5
2018-04-10 10:30:00,49.54,49.56,49.43,49.47,19500.0,47.744,47.7633,47.638,47.6766,19500.0
2018-04-10 11:00:00,49.47,49.48,49.21,49.26,19837.5,47.6766,47.6862,47.426,47.4742,19837.5
2018-04-10 11:30:00,49.22,49.26,48.84,49.03,14232.5,47.4356,47.4742,47.0694,47.2525,14232.5
2018-04-10 12:00:00,48.94,48.94,48.68,48.68,11575.0,47.1658,47.1658,46.9152,46.9152,11575.0
2018-04-10 12:30:00,48.64,48.76,48.62,48.68,20917.5,46.8766,46.9923,46.8574,46.9152,20917.5
2018-04-10 13:00:00,48.66,48.73,48.64,48.65,11620.0,46.8959,46.9634,46.8766,46.8863,11620.0
2018-04-10 13:30:00,48.69,48.77,48.62,48.69,21710.0,46.9248,47.0019,46.8574,46.9248,21710.0
2018-04-10 14:00:00,48.7,48.75,48.65,48.66,20610.0,46.9345,46.9827,46.8863,46.8959,20610.0
2018-04-10 14:30:00,48.7,48.73,48.58,48.72,18702.5,46.9345,46.9634,46.8188,46.9537,18702.5
2018-04-10 15:00:00,48.7,48.82,48.64,48.82,11990.0,46.9345,47.0501,46.8766,47.0501,11990.0
2018-04-10 15:30:00,48.84,48.9,48.72,48.76,65535.0,47.0694,47.1272,46.9537,46.9923,65535.0
2018-04-11 09:30:00,48.28,48.6,47.72,48.24,44962.5,46.5297,46.8381,45.99,46.4912,44962.5
2018-04-11 10:00:00,48.22,48.22,47.93,48.0,43035.0,46.4719,46.4719,46.1924,46.2599,43035.0
2018-04-11 10:30:00,48.01,48.09,47.71,47.72,40222.5,46.2695,46.3466,45.9804,45.99,40222.5
2018-04-11 11:00:00,47.75,47.75,47.54,47.68,13250.0,46.0189,46.0189,45.8165,45.9515,13250.0
2018-04-11 11:30:00,47.68,47.78,47.48,47.48,45200.0,45.9515,46.0478,45.7587,45.7587,45200.0
2018-04-11 12:00:00,47.54,47.67,47.51,47.58,30425.0,45.8165,45.9418,45.7876,45.8551,30425.0
2018-04-11 12:30:00,47.62,47.62,47.5,47.58,9750.0,45.8936,45.8936,45.778,45.8551,9750.0
2018-04-11 13:00:00,47.58,47.65,47.48,47.52,9622.5,45.8551,45.9225,45.7587,45.7973,9622.5
2018-04-11 13:30:00,47.52,47.65,47.52,47.65,12617.5,45.7973,45.9225,45.7973,45.9225,12617.5
2018-04-11 14:00:00,47.64,47.64,47.42,47.56,19620.0,45.9129,45.9129,45.7009,45.8358,19620.0
2018-04-11 14:30:00,47.59,47.59,47.36,47.37,17017.5,45.8647,45.8647,45.6431,45.6527,17017.5
2018-04-11 15:00:00,47.37,47.47,47.2,47.3,25000.0,45.6527,45.7491,45.4889,45.5852,25000.0
2018-04-11 15:30:00,47.32,47.46,47.21,47.22,92770.0,45.6045,45.7394,45.4985,45.5081,92770.0
2018-04-12 09:30:00,48.06,48.37,48.01,48.22,54570.0,46.3177,46.6164,46.2695,46.4719,54570.0
2018-04-12 10:00:00,48.2,48.32,48.12,48.26,29750.0,46.4526,46.5683,46.3755,46.5104,29750.0
2018-04-12 10:30:00,48.26,48.31,48.18,48.21,25355.0,46.5104,46.5586,46.4333,46.4622,25355.0
2018-04-12 11:00:00,48.18,48.45,48.18,48.35,16100.0,46.4333,46.6935,46.4333,46.5972,16100.0
2018-04-12 11:30:00,48.38,48.47,48.32,48.44,8000.0,46.6261,46.7128,46.5683,46.6839,8000.0
2018-04-12 12:00:00,48.4,48.46,48.36,48.46,3500.0,46.6453,46.7032,46.6068,46.7032,3500.0
2018-04-12 12:30:00,48.41,48.54,48.37,48.49,8587.5,46.655,46.7803,46.6164,46.7321,8587.5
2018-04-12 13:00:00,48.52,48.52,48.18,48.18,13202.5,46.761,46.761,46.4333,46.4333,13202.5
2018-04-12 13:30:00,48.27,48.74,48.26,48.58,24887.5,46.5201,46.973,46.5104,46.8188,24887.5
2018-04-12 14:00:00,48.56,48.74,48.54,48.6,17830.0,46.7995,46.973,46.7803,46.8381,17830.0
2018-04-12 14:30:00,48.59,48.59,48.35,48.44,6882.5,46.8285,46.8285,46.5972,46.6839,6882.5
2018-04-12 15:00:00,48.54,48.62,48.44,48.62,10155.0,46.7803,46.8574,46.6839,46.8574,10155.0
2018-04-12 15:30:00,48.65,48.66,48.53,48.56,27067.5,46.8863,46.8959,46.7706,46.7995,27067.5
2018-04-13 09:30:00,48.84,48.84,48.37,48.45,24962.5,47.0694,47.0694,46.6164,46.6935,24962.5
2018-04-13 10:00:00,48.45,48.46,48.35,48.42,21227.5,46.6935,46.7032,46.5972,46.6646,21227.5
2018-04-13 10:30:00,48.45,48.62,48.45,48.48,11597.5,46.6935,46.8574,46.6935,46.7224,11597.5
2018-04-13 11:00:00,48.46,48.49,48.4,48.44,10830.0,46.7032,46.7321,46.6453,46.6839,10830.0
2018-04-13 11:30:00,48.44,48.61,48.43,48.49,21500.0,46.6839,46.8477,46.6743,46.7321,21500.0
2018-04-13 12:00:00,48.5,48.56,48.47,48.49,5212.5,46.7417,46.7995,46.7128,46.7321,5212.5
2018-04-13 12:30:00,48.51,48.51,48.44,48.5,6327.5,46.7514,46.7514,46.6839,46.7417,6327.5
2018-04-13 13:00:00,48.44,48.53,48.44,48.5,12597.5,46.6839,46.7706,46.6839,46.7417,12597.5
2018-04-13 13:30:00,48.46,48.58,48.46,48.56,5425.0,46.7032,46.8188,46.7032,46.7995,5425.0
2018-04-13 14:00:00,48.53,48.59,48.48,48.56,6955.0,46.7706,46.8285,46.7224,46.7995,6955.0
2018-04-13 14:30:00,48.56,48.56,48.43,48.47,5485.0,46.7995,46.7995,46.6743,46.7128,5485.0
2018-04-13 15:00:00,48.47,48.51,48.36,48.46,12185.0,46.7128,46.7514,46.6068,46.7032,12185.0
2018-04-13 15:30:00,48.46,48.6,48.42,48.56,18777.5,46.7032,46.8381,46.6646,46.7995,18777.5
2018-04-16 09:30:00,48.9,49.15,48.74,48.74,10047.5,47.1272,47.3682,46.973,46.973,10047.5
2018-04-16 10:00:00,48.78,49.26,48.78,49.26,10110.0,47.0116,47.4742,47.0116,47.4742,10110.0
2018-04-16 10:30:00,49.27,49.28,49.06,49.08,22985.0,47.4838,47.4934,47.2814,47.3007,22985.0
2018-04-16 11:00:00,49.11,49.2,48.95,48.95,39652.5,47.3296,47.4163,47.1754,47.1754,39652.5
2018-04-16 11:30:00,48.88,48.92,48.77,48.9,2500.0,47.1079,47.1465,47.0019,47.1272,2500.0
2018-04-16 12:00:00,48.96,49.05,48.91,48.91,3000.0,47.185,47.2718,47.1369,47.1369,3000.0
2018-04-16 12:30:00,48.91,48.92,48.82,48.83,4397.5,47.1369,47.1465,47.0501,47.0598,4397.5
2018-04-16 13:00:00,48.88,48.93,48.78,48.81,6695.0,47.1079,47.1561,47.0116,47.0405,6695.0
2018-04-16 13:30:00,48.86,48.88,48.77,48.78,8535.0,47.0887,47.1079,47.0019,47.0116,8535.0
2018-04-16 14:00:00,48.79,48.79,48.68,48.7,12915.0,47.0212,47.0212,46.9152,46.9345,12915.0
2018-04-16 14:30:00,48.68,48.81,48.66,48.71,9150.0,46.9152,47.0405,46.8959,46.9441,9150.0
2018-04-16 15:00:00,48.76,48.81,48.69,48.69,8557.5,46.9923,47.0405,46.9248,46.9248,8557.5
2018-04-16 15:30:00,48.72,48.79,48.67,48.78,28305.0,46.9537,47.0212,46.9056,47.0116,28305.0
2018-04-17 09:30:00,47.7,47.7,46.46,46.53,129160.0,45.9707,45.9707,44.7757,44.8431,129160.0
2018-04-17 10:00:00,46.54,46.93,46.26,46.9,117922.5,44.8528,45.2286,44.5829,45.1997,117922.5
2018-04-17 10:30:00,46.98,47.05,46.85,46.97,23887.5,45.2768,45.3443,45.1515,45.2672,23887.5
2018-04-17 11:00:00,46.96,47.34,46.94,47.34,70507.5,45.2576,45.6238,45.2383,45.6238,70507.5
2018-04-17 11:30:00,47.26,47.26,46.77,46.87,57460.0,45.5467,45.5467,45.0744,45.1708,57460.0
2018-04-17 12:00:00,46.84,46.99,46.82,46.92,12050.0,45.1419,45.2865,45.1226,45.219,12050.0
2018-04-17 12:30:00,46.89,46.89,46.73,46.73,9185.0,45.1901,45.1901,45.0359,45.0359,9185.0
2018-04-17 13:00:00,46.72,46.72,46.6,46.67,9622.5,45.0263,45.0263,44.9106,44.9781,9622.5
2018-04-17 13:30:00,46.66,46.68,46.6,46.66,22442.5,44.9684,44.9877,44.9106,44.9684,22442.5
2018-04-17 14:00:00,46.66,46.76,46.6,46.68,23580.0,44.9684,45.0648,44.9106,44.9877,23580.0
2018-04-17 14:30:00,46.74,46.79,46.68,46.68,16000.0,45.0455,45.0937,44.9877,44.9877,16000.0
2018-04-17 15:00:00,46.73,47.02,46.6,46.86,57452.5,45.0359,45.3154,44.9106,45.1612,57452.5
2018-04-17 15:30:00,46.88,46.92,46.6,46.67,92640.0,45.1805,45.219,44.9106,44.9781,92640.0
2018-04-18 09:30:00,46.46,46.79,46.45,46.75,83525.0,44.7757,45.0937,44.766,45.0552,83525.0
2018-04-18 10:00:00,46.72,47.09,46.67,47.06,41000.0,45.0263,45.3828,44.9781,45.3539,41000.0
2018-04-18 10:30:00,47.07,47.24,47.07,47.14,39015.0,45.3636,45.5274,45.3636,45.431,39015.0
2018-04-18 11:00:00,47.16,47.41,47.16,47.41,17940.0,45.4503,45.6912,45.4503,45.6912,17940.0
2018-04-18 11:30:00,47.42,47.44,47.32,47.4,5462.5,45.7009,45.7202,45.6045,45.6816,5462.5
2018-04-18 12:00:00,47.36,47.36,47.23,47.32,4575.0,45.6431,45.6431,45.5178,45.6045,4575.0
2018-04-18 12:30:00,47.26,47.36,47.26,47.31,3817.5,45.5467,45.6431,45.5467,45.5949,3817.5
2018-04-18 13:00:00,47.36,47.44,47.35,47.39,6710.0,45.6431,45.7202,45.6334,45.672,6710.0
2018-04-18 13:30:00,47.42,47.42,47.28,47.28,7755.0,45.7009,45.7009,45.566,45.566,7755.0
2018-04-18 14:00:00,47.27,47.32,47.22,47.23,12722.5,45.5563,45.6045,45.5081,45.5178,12722.5
2018-04-18 14:30:00,47.24,47.24,47.06,47.12,16202.5,45.5274,45.5274,45.3539,45.4118,16202.5
2018-04-18 15:00:00,47.07,47.13,46.95,47.03,23125.0,45.3636,45.4214,45.2479,45.325,23125.0
2018-04-18 15:30:00,47.01,47.02,46.83,47.0,97705.0,45.3057,45.3154,45.1323,45.2961,97705.0
2018-04-19 09:30:00,46.26,46.61,46.11,46.41,21527.5,44.5829,44.9202,44.4384,44.7275,21527.5
2018-04-19 10:00:00,46.39,46.71,46.35,46.66,15667.5,44.7082,45.0166,44.6697,44.9684,15667.5
2018-04-19 10:30:00,46.72,46.76,46.53,46.54,19947.5,45.0263,45.0648,44.8431,44.8528,19947.5
2018-04-19 11:00:00,46.46,46.46,46.29,46.32,10500.0,44.7757,44.7757,44.6118,44.6408,10500.0
2018-04-19 11:30:00,46.24,46.3,46.18,46.22,16350.0,44.5637,44.6215,44.5058,44.5444,16350.0
2018-04-19 12:00:00,46.16,46.18,46.06,46.13,7867.5,44.4866,44.5058,44.3902,44.4576,7867.5
2018-04-19 12:30:00,46.11,46.13,46.09,46.09,3000.0,44.4384,44.4576,44.4191,44.4191,3000.0
2018-04-19 13:00:00,46.1,46.18,46.1,46.12,14867.5,44.4287,44.5058,44.4287,44.448,14867.5
2018-04-19 13:30:00,46.12,46.29,46.12,46.17,11517.5,44.448,44.6118,44.448,44.4962,11517.5
2018-04-19 14:00:00,46.21,46.22,46.14,46.16,7307.5,44.5347,44.5444,44.4673,44.4866,7307.5
2018-04-19 14:30:00,46.12,46.14,46.09,46.14,8830.0,44.448,44.4673,44.4191,44.4673,8830.0
2018-04-19 15:00:00,46.13,46.18,46.11,46.18,4510.0,44.4576,44.5058,44.4384,44.5058,4510.0
2018-04-19 15:30:00,46.18,46.3,46.13,46.24,27802.5,44.5058,44.6215,44.4576,44.5637,27802.5
2018-04-20 09:30:00,46.17,46.18,46.02,46.03,39467.5,44.4962,44.5058,44.3516,44.3613,39467.5
2018-04-20 10:00:00,46.04,46.04,45.82,45.95,48677.5,44.3709,44.3709,44.1589,44.2842,48677.5
2018-04-20 10:30:00,45.96,46.06,45.9,45.93,22797.5,44.2938,44.3902,44.236,44.2649,22797.5
2018-04-20 11:00:00,45.96,45.99,45.82,45.84,46387.5,44.2938,44.3227,44.1589,44.1782,46387.5
2018-04-20 11:30:00,45.82,45.84,45.72,45.79,77852.5,44.1589,44.1782,44.0625,44.13,77852.5
2018-04-20 12:00:00,45.78,45.84,45.75,45.84,5750.0,44.1203,44.1782,44.0914,44.1782,5750.0
2018-04-20 12:30:00,45.84,45.84,45.72,45.81,7115.0,44.1782,44.1782,44.0625,44.1492,7115.0
2018-04-20 13:00:00,45.82,45.96,45.8,45.93,7987.5,44.1589,44.2938,44.1396,44.2649,7987.5
2018-04-20 13:30:00,45.94,46.03,45.91,45.94,7270.0,44.2745,44.3613,44.2456,44.2745,7270.0
2018-04-20 14:00:00,45.98,45.98,45.82,45.93,11892.5,44.3131,44.3131,44.1589,44.2649,11892.5
2018-04-20 14:30:00,45.92,45.96,45.84,45.87,13982.5,44.2553,44.2938,44.1782,44.2071,13982.5
2018-04-20 15:00:00,45.86,45.86,45.8,45.81,18555.0,44.1974,44.1974,44.1396,44.1492,18555.0
2018-04-20 15:30:00,45.81,45.88,45.75,45.8,34412.5,44.1492,44.2167,44.0914,44.1396,34412.5
2018-04-23 09:30:00,45.99,46.05,45.89,45.96,200657.5,44.3227,44.3805,44.2263,44.2938,200657.5
2018-04-23 10:00:00,45.96,46.1,45.91,46.06,31897.5,44.2938,44.4287,44.2456,44.3902,31897.5
2018-04-23 10:30:00,46.11,46.13,45.99,46.06,35395.0,44.4384,44.4576,44.3227,44.3902,35395.0
2018-04-23 11:00:00,46.08,46.3,46.08,46.26,13297.5,44.4095,44.6215,44.4095,44.5829,13297.5
2018-04-23 11:30:00,46.24,46.33,46.16,46.27,6250.0,44.5637,44.6504,44.4866,44.5926,6250.0
2018-04-23 12:00:00,46.3,46.34,46.25,46.26,5750.0,44.6215,44.66,44.5733,44.5829,5750.0
2018-04-23 12:30:00,46.27,46.3,46.14,46.2,5870.0,44.5926,44.6215,44.4673,44.5251,5870.0
2018-04-23 13:00:00,46.14,46.14,46.05,46.12,3500.0,44.4673,44.4673,44.3805,44.448,3500.0
2018-04-23 13:30:00,46.12,46.15,46.03,46.11,88242.5,44.448,44.4769,44.3613,44.4384,88242.5
2018-04-23 14:00:00,46.12,46.16,46.05,46.1,25497.5,44.448,44.4866,44.3805,44.4287,25497.5
2018-04-23 14:30:00,46.08,46.16,46.06,46.16,15287.5,44.4095,44.4866,44.3902,44.4866,15287.5
2018-04-23 15:00:00,46.14,46.2,46.12,46.18,23187.5,44.4673,44.5251,44.448,44.5058,23187.5
2018-04-23 15:30:00,46.16,46.23,46.11,46.18,316577.5,44.4866,44.554,44.4384,44.5058,316577.5
2018-04-24 09:30:00,46.17,46.17,45.92,45.96,18147.5,44.4962,44.4962,44.2553,44.2938,18147.5
2018-04-24 10:00:00,46.03,46.04,45.92,45.95,47667.5,44.3613,44.3709,44.2553,44.2842,47667.5
2018-04-24 10:30:00,45.96,45.98,45.84,45.93,210185.0,44.2938,44.3131,44.1782,44.2649,210185.0
2018-04-24 11:00:00,45.93,45.93,45.7,45.79,75452.5,44.2649,44.2649,44.0432,44.13,75452.5
2018-04-24 11:30:00,45.72,45.72,45.56,45.59,14765.0,44.0625,44.0625,43.9083,43.9372,14765.0
2018-04-24 12:00:00,45.55,45.64,45.29,45.36,12842.5,43.8987,43.9854,43.6481,43.7156,12842.5
2018-04-24 12:30:00,45.36,45.36,45.07,45.1,8000.0,43.7156,43.7156,43.4361,43.465,8000.0
2018-04-24 13:00:00,45.14,45.14,44.99,45.04,13625.0,43.5035,43.5035,43.359,43.4072,13625.0
2018-04-24 13:30:00,45.07,45.07,44.71,44.8,53075.0,43.4361,43.4361,43.0891,43.1759,53075.0
2018-04-24 14:00:00,44.76,45.04,44.7,44.92,42952.5,43.1373,43.4072,43.0795,43.2915,42952.5
2018-04-24 14:30:00,44.87,45.2,44.87,45.12,18607.5,43.2433,43.5614,43.2433,43.4843,18607.5
2018-04-24 15:00:00,45.1,45.26,45.03,45.16,34547.5,43.465,43.6192,43.3975,43.5228,34547.5
2018-04-24 15:30:00,45.15,45.17,45.0,45.17,83867.5,43.5132,43.5324,43.3686,43.5324,83867.5
2018-04-25 09:30:00,45.12,45.14,44.52,44.55,86827.5,43.4843,43.5035,42.906,42.9349,86827.5
2018-04-25 10:00:00,44.55,44.58,44.31,44.5,48760.0,42.9349,42.9638,42.7036,42.8867,48760.0
2018-04-25 10:30:00,44.52,44.8,44.49,44.8,42155.0,42.906,43.1759,42.8771,43.1759,42155.0
2018-04-25 11:00:00,44.8,45.01,44.78,44.84,39910.0,43.1759,43.3782,43.1566,43.2144,39910.0
2018-04-25 11:30:00,44.81,44.84,44.47,44.47,45352.5,43.1855,43.2144,42.8578,42.8578,45352.5
2018-04-25 12:00:00,44.49,44.69,44.49,44.69,8500.0,42.8771,43.0698,42.8771,43.0698,8500.0
2018-04-25 12:30:00,44.61,44.66,44.59,44.64,3500.0,42.9927,43.0409,42.9735,43.0217,3500.0
2018-04-25 13:00:00,44.61,44.66,44.59,44.6,7967.5,42.9927,43.0409,42.9735,42.9831,7967.5
2018-04-25 13:30:00,44.66,44.71,44.65,44.7,12325.0,43.0409,43.0891,43.0313,43.0795,12325.0
2018-04-25 14:00:00,44.7,44.74,44.56,44.56,11550.0,43.0795,43.118,42.9446,42.9446,11550.0
2018-04-25 14:30:00,44.62,44.72,44.6,44.72,19025.0,43.0024,43.0988,42.9831,43.0988,19025.0
2018-04-25 15:00:00,44.74,44.76,44.68,44.69,41180.0,43.118,43.1373,43.0602,43.0698,41180.0
2018-04-25 15:30:00,44.79,44.79,44.53,44.65,70670.0,43.1662,43.1662,42.9156,43.0313,70670.0
2018-04-26 09:30:00,44.79,44.82,44.52,44.75,64300.0,43.1662,43.1951,42.906,43.1277,64300.0
2018-04-26 10:00:00,44.77,44.79,44.59,44.71,20452.5,43.1469,43.1662,42.9735,43.0891,20452.5
2018-04-26 10:30:00,44.77,44.77,44.47,44.52,41130.0,43.1469,43.1469,42.8578,42.906,41130.0
2018-04-26 11:00:00,44.43,44.6,44.4,44.54,71362.5,42.8193,42.9831,42.7904,42.9253,71362.5
2018-04-26 11:30:00,44.59,44.6,44.28,44.32,30427.5,42.9735,42.9831,42.6747,42.7133,30427.5
2018-04-26 12:00:00,44.3,44.46,44.3,44.45,21047.5,42.694,42.8482,42.694,42.8385,21047.5
2018-04-26 12:30:00,44.44,44.82,44.44,44.77,527182.5,42.8289,43.1951,42.8289,43.1469,527182.5
2018-04-26 13:00:00,44.8,44.88,44.7,44.88,8810.0,43.1759,43.253,43.0795,43.253,8810.0
2018-04-26 13:30:00,44.86,44.92,44.79,44.92,9250.0,43.2337,43.2915,43.1662,43.2915,9250.0
2018-04-26 14:00:00,44.9,44.97,44.87,44.97,11252.5,43.2722,43.3397,43.2433,43.3397,11252.5
2018-04-26 14:30:00,44.98,45.01,44.93,44.96,6492.5,43.3493,43.3782,43.3011,43.3301,6492.5
2018-04-26 15:00:00,44.96,44.96,44.75,44.77,10750.0,43.3301,43.3301,43.1277,43.1469,10750.0
2018-04-26 15:30:00,44.71,44.83,44.64,44.73,26905.0,43.0891,43.2048,43.0217,43.1084,26905.0
2018-04-27 09:30:00,44.81,44.81,44.37,44.68,38832.5,43.1855,43.1855,42.7614,43.0602,38832.5
2018-04-27 10:00:00,44.68,44.82,44.25,44.34,167617.5,43.0602,43.1951,42.6458,42.7325,167617.5
2018-04-27 10:30:00,44.34,44.43,44.11,44.43,70052.5,42.7325,42.8193,42.5109,42.8193,70052.5
2018-04-27 11:00:00,44.47,44.63,44.42,44.49,29577.5,42.8578,43.012,42.8096,42.8771,29577.5
2018-04-27 11:30:00,44.46,44.5,44.28,44.33,210980.0,42.8482,42.8867,42.6747,42.7229,210980.0
2018-04-27 12:00:00,44.31,44.43,44.3,44.41,15502.5,42.7036,42.8193,42.694,42.8,15502.5
2018-04-27 12:30:00,44.4,44.43,44.23,44.31,18282.5,42.7904,42.8193,42.6265,42.7036,18282.5
2018-04-27 13:00:00,44.28,44.42,44.24,44.27,17837.5,42.6747,42.8096,42.6362,42.6651,17837.5
2018-04-27 13:30:00,44.3,44.3,44.13,44.14,17902.5,42.694,42.694,42.5302,42.5398,17902.5
2018-04-27 14:00:00,44.14,44.16,44.02,44.07,23927.5,42.5398,42.5591,42.4241,42.4723,23927.5
2018-04-27 14:30:00,44.02,44.13,44.01,44.08,16830.0,42.4241,42.5302,42.4145,42.482,16830.0
2018-04-27 15:00:00,44.09,44.16,44.01,44.01,25042.5,42.4916,42.5591,42.4145,42.4145,25042.5
2018-04-27 15:30:00,43.99,44.1,43.99,44.03,77445.0,42.3952,42.5012,42.3952,42.4338,77445.0
2018-04-30 09:30:00,44.22,44.91,44.05,44.46,182810.0,42.6169,43.2819,42.4531,42.8482,182810.0
2018-04-30 10:00:00,44.48,44.6,44.22,44.24,214885.0,42.8675,42.9831,42.6169,42.6362,214885.0
2018-04-30 10:30:00,44.28,44.34,44.21,44.28,18632.5,42.6747,42.7325,42.6073,42.6747,18632.5
2018-04-30 11:00:00,44.31,44.35,44.23,44.26,28630.0,42.7036,42.7422,42.6265,42.6554,28630.0
2018-04-30 11:30:00,44.26,44.32,44.23,44.31,29495.0,42.6554,42.7133,42.6265,42.7036,29495.0
2018-04-30 12:00:00,44.31,44.35,44.25,44.35,37605.0,42.7036,42.7422,42.6458,42.7422,37605.0
2018-04-30 12:30:00,44.35,44.39,44.28,44.3,13242.5,42.7422,42.7807,42.6747,42.694,13242.5
2018-04-30 13:00:00,44.33,44.33,44.23,44.27,35002.5,42.7229,42.7229,42.6265,42.6651,35002.5
2018-04-30 13:30:00,44.29,44.3,44.22,44.22,61175.0,42.6844,42.694,42.6169,42.6169,61175.0
2018-04-30 14:00:00,44.22,44.22,43.95,44.2,56072.5,42.6169,42.6169,42.3567,42.5976,56072.5
2018-04-30 14:30:00,44.21,44.22,43.96,43.99,38610.0,42.6073,42.6169,42.3663,42.3952,38610.0
2018-04-30 15:00:00,43.97,44.11,43.93,44.05,52840.0,42.376,42.5109,42.3374,42.4531,52840.0
2018-04-30 15:30:00,44.06,44.16,43.96,43.99,100150.0,42.4627,42.5591,42.3663,42.3952,100150.0
2018-05-01 09:30:00,44.58,44.64,44.25,44.46,52737.5,42.9638,43.0217,42.6458,42.8482,52737.5
2018-05-01 10:00:00,44.5,44.52,44.3,44.36,47505.0,42.8867,42.906,42.694,42.7518,47505.0
2018-05-01 10:30:00,44.36,44.43,44.36,44.41,19930.0,42.7518,42.8193,42.7518,42.8,19930.0
2018-05-01 11:00:00,44.36,44.51,44.29,44.51,8000.0,42.7518,42.8964,42.6844,42.8964,8000.0
2018-05-01 11:30:00,44.48,44.48,44.31,44.32,5500.0,42.8675,42.8675,42.7036,42.7133,5500.0
2018-05-01 12:00:00,44.32,44.46,44.32,44.4,20400.0,42.7133,42.8482,42.7133,42.7904,20400.0
2018-05-01 12:30:00,44.4,44.41,44.33,44.36,13337.5,42.7904,42.8,42.7229,42.7518,13337.5
2018-05-01 13:00:00,44.38,44.44,44.32,44.42,42612.5,42.7711,42.8289,42.7133,42.8096,42612.5
2018-05-01 13:30:00,44.4,44.64,44.4,44.64,5557.5,42.7904,43.0217,42.7904,43.0217,5557.5
2018-05-01 14:00:00,44.7,44.79,44.67,44.76,7337.5,43.0795,43.1662,43.0506,43.1373,7337.5
2018-05-01 14:30:00,44.71,44.81,44.69,44.81,19305.0,43.0891,43.1855,43.0698,43.1855,19305.0
2018-05-01 15:00:00,44.8,44.86,44.76,44.76,19260.0,43.1759,43.2337,43.1373,43.1373,19260.0
2018-05-01 15:30:00,44.77,44.88,44.77,44.82,34330.0,43.1469,43.253,43.1469,43.1951,34330.0
2018-05-02 09:30:00,44.93,45.12,44.73,45.09,63750.0,43.3011,43.4843,43.1084,43.4553,63750.0
2018-05-02 10:00:00,45.1,45.26,45.02,45.2,74897.5,43.465,43.6192,43.3879,43.5614,74897.5
2018-05-02 10:30:00,45.23,45.24,45.12,45.12,13907.5,43.5903,43.5999,43.4843,43.4843,13907.5
2018-05-02 11:00:00,45.15,45.26,45.15,45.21,17287.5,43.5132,43.6192,43.5132,43.571,17287.5
2018-05-02 11:30:00,45.2,45.26,45.13,45.26,21915.0,43.5614,43.6192,43.4939,43.6192,21915.0
2018-05-02 12:00:00,45.26,45.32,45.26,45.32,20155.0,43.6192,43.677,43.6192,43.677,20155.0
2018-05-02 12:30:00,45.3,45.39,45.3,45.36,27587.5,43.6577,43.7445,43.6577,43.7156,27587.5
2018-05-02 13:00:00,45.37,45.47,45.34,45.47,19140.0,43.7252,43.8216,43.6963,43.8216,19140.0
2018-05-02 13:30:00,45.43,45.48,45.4,45.46,19942.5,43.783,43.8312,43.7541,43.8119,19942.5
2018-05-02 14:00:00,45.41,45.62,45.41,45.6,54230.0,43.7637,43.9661,43.7637,43.9469,54230.0
2018-05-02 14:30:00,45.6,45.6,45.53,45.55,129740.0,43.9469,43.9469,43.8794,43.8987,129740.0
2018-05-02 15:00:00,45.52,45.58,45.42,45.43,58310.0,43.8698,43.9276,43.7734,43.783,58310.0
2018-05-02 15:30:00,45.4,45.4,45.1,45.12,117200.0,43.7541,43.7541,43.465,43.4843,117200.0
2018-05-03 09:30:00,44.96,44.99,44.74,44.96,27542.5,43.3301,43.359,43.118,43.3301,27542.5
2018-05-03 10:00:00,44.96,45.03,44.91,44.96,22262.5,43.3301,43.3975,43.2819,43.3301,22262.5
2018-05-03 10:30:00,44.91,44.91,44.62,44.75,23057.5,43.2819,43.2819,43.0024,43.1277,23057.5
2018-05-03 11:00:00,44.78,44.96,44.73,44.9,18972.5,43.1566,43.3301,43.1084,43.2722,18972.5
2018-05-03 11:30:00,44.86,44.94,44.68,44.68,32352.5,43.2337,43.3108,43.0602,43.0602,32352.5
2018-05-03 12:00:00,44.64,44.75,44.52,44.52,18172.5,43.0217,43.1277,42.906,42.906,18172.5
2018-05-03 12:30:00,44.52,44.78,44.52,44.74,10500.0,42.906,43.1566,42.906,43.118,10500.0
2018-05-03 13:00:00,44.74,44.88,44.7,44.74,10850.0,43.118,43.253,43.0795,43.118,10850.0
2018-05-03 13:30:00,44.77,44.97,44.77,44.93,7617.5,43.1469,43.3397,43.1469,43.3011,7617.5
2018-05-03 14:00:00,44.92,44.95,44.87,44.87,6355.0,43.2915,43.3204,43.2433,43.2433,6355.0
2018-05-03 14:30:00,44.9,44.98,44.9,44.96,8395.0,43.2722,43.3493,43.2722,43.3301,8395.0
2018-05-03 15:00:00,45.0,45.09,44.92,45.0,17825.0,43.3686,43.4553,43.2915,43.3686,17825.0
2018-05-03 15:30:00,45.03,45.04,44.91,44.97,18617.5,43.3975,43.4072,43.2819,43.3397,18617.5
2018-05-04 09:30:00,44.66,45.0,44.6,45.0,66955.0,43.0409,43.3686,42.9831,43.3686,66955.0
2018-05-04 10:00:00,45.0,45.19,44.93,45.18,25415.0,43.3686,43.5517,43.3011,43.5421,25415.0
2018-05-04 10:30:00,45.16,45.27,45.16,45.19,22127.5,43.5228,43.6288,43.5228,43.5517,22127.5
2018-05-04 11:00:00,45.14,45.2,45.09,45.18,3500.0,43.5035,43.5614,43.4553,43.5421,3500.0
2018-05-04 11:30:00,45.18,45.26,45.18,45.25,18402.5,43.5421,43.6192,43.5421,43.6095,18402.5
2018-05-04 12:00:00,45.23,45.26,45.13,45.17,5827.5,43.5903,43.6192,43.4939,43.5324,5827.5
2018-05-04 12:30:00,45.13,45.19,45.1,45.19,6027.5,43.4939,43.5517,43.465,43.5517,6027.5
2018-05-04 13:00:00,45.16,45.2,45.14,45.16,6387.5,43.5228,43.5614,43.5035,43.5228,6387.5
2018-05-04 13:30:00,45.17,45.19,45.13,45.14,8250.0,43.5324,43.5517,43.4939,43.5035,8250.0
2018-05-04 14:00:00,45.19,45.38,45.19,45.38,16000.0,43.5517,43.7348,43.5517,43.7348,16000.0
2018-05-04 14:30:00,45.35,45.41,45.29,45.33,8665.0,43.7059,43.7637,43.6481,43.6866,8665.0
2018-05-04 15:00:00,45.34,45.34,45.29,45.33,10935.0,43.6963,43.6963,43.6481,43.6866,10935.0
2018-05-04 15:30:00,45.31,45.34,45.23,45.29,20342.5,43.6674,43.6963,43.5903,43.6481,20342.5
2018-05-07 09:30:00,45.36,45.5,44.86,44.86,18465.0,43.7156,43.8505,43.2337,43.2337,18465.0
2018-05-07 10:00:00,44.84,44.88,44.4,44.41,16875.0,43.2144,43.253,42.7904,42.8,16875.0
2018-05-07 10:30:00,44.41,44.52,44.36,44.36,11847.5,42.8,42.906,42.7518,42.7518,11847.5
2018-05-07 11:00:00,44.34,44.34,44.1,44.26,40305.0,42.7325,42.7325,42.5012,42.6554,40305.0
2018-05-07 11:30:00,44.29,44.37,44.25,44.37,6500.0,42.6844,42.7614,42.6458,42.7614,6500.0
2018-05-07 12:00:00,44.38,44.62,44.38,44.53,8250.0,42.7711,43.0024,42.7711,42.9156,8250.0
2018-05-07 12:30:00,44.56,44.61,44.54,44.54,9677.5,42.9446,42.9927,42.9253,42.9253,9677.5
2018-05-07 13:00:00,44.57,44.6,44.44,44.46,12077.5,42.9542,42.9831,42.8289,42.8482,12077.5
2018-05-07 13:30:00,44.44,44.53,44.44,44.46,18037.5,42.8289,42.9156,42.8289,42.8482,18037.5
2018-05-07 14:00:00,44.45,44.49,44.4,44.49,13760.0,42.8385,42.8771,42.7904,42.8771,13760.0
2018-05-07 14:30:00,44.46,44.59,44.46,44.57,17342.5,42.8482,42.9735,42.8482,42.9542,17342.5
2018-05-07 15:00:00,44.57,44.75,44.53,44.74,27882.5,42.9542,43.1277,42.9156,43.118,27882.5
2018-05-07 15:30:00,44.75,44.95,44.71,44.94,73280.0,43.1277,43.3204,43.0891,43.3108,73280.0
2018-05-08 09:30:00,45.04,45.04,44.53,44.83,23435.0,43.4072,43.4072,42.9156,43.2048,23435.0
2018-05-08 10:00:00,44.84,44.91,44.81,44.83,17230.0,43.2144,43.2819,43.1855,43.2048,17230.0
2018-05-08 10:30:00,44.84,44.98,44.84,44.96,25300.0,43.2144,43.3493,43.2144,43.3301,25300.0
2018-05-08 11:00:00,44.96,45.26,44.93,45.24,17462.5,43.3301,43.6192,43.3011,43.5999,17462.5
2018-05-08 11:30:00,45.28,45.31,45.14,45.14,8225.0,43.6385,43.6674,43.5035,43.5035,8225.0
2018-05-08 12:00:00,45.12,45.15,45.09,45.1,7292.5,43.4843,43.5132,43.4553,43.465,7292.5
2018-05-08 12:30:00,45.1,45.19,45.08,45.18,11000.0,43.465,43.5517,43.4457,43.5421,11000.0
2018-05-08 13:00:00,45.21,45.24,45.11,45.12,5697.5,43.571,43.5999,43.4746,43.4843,5697.5
2018-05-08 13:30:00,45.08,45.23,45.08,45.16,8750.0,43.4457,43.5903,43.4457,43.5228,8750.0
2018-05-08 14:00:00,45.12,45.16,44.99,45.08,22672.5,43.4843,43.5228,43.359,43.4457,22672.5
2018-05-08 14:30:00,45.1,45.17,45.03,45.15,42952.5,43.465,43.5324,43.3975,43.5132,42952.5
2018-05-08 15:00:00,45.14,45.21,45.11,45.18,67522.5,43.5035,43.571,43.4746,43.5421,67522.5
2018-05-08 15:30:00,45.18,45.25,45.12,45.2,69340.0,43.5421,43.6095,43.4843,43.5614,69340.0
2018-05-09 09:30:00,44.8,45.05,44.51,45.04,63947.5,43.1759,43.4168,42.8964,43.4072,63947.5
2018-05-09 10:00:00,45.05,45.18,45.02,45.07,75910.0,43.4168,43.5421,43.3879,43.4361,75910.0
2018-05-09 10:30:00,45.08,45.13,45.03,45.08,94432.5,43.4457,43.4939,43.3975,43.4457,94432.5
2018-05-09 11:00:00,45.09,45.09,44.8,44.94,32247.5,43.4553,43.4553,43.1759,43.3108,32247.5
2018-05-09 11:30:00,44.89,44.97,44.86,44.91,32087.5,43.2626,43.3397,43.2337,43.2819,32087.5
2018-05-09 12:00:00,44.9,44.96,44.82,44.95,31475.0,43.2722,43.3301,43.1951,43.3204,31475.0
2018-05-09 12:30:00,44.94,45.06,44.92,44.95,33282.5,43.3108,43.4264,43.2915,43.3204,33282.5
2018-05-09 13:00:00,44.93,45.03,44.93,45.0,24550.0,43.3011,43.3975,43.3011,43.3686,24550.0
2018-05-09 13:30:00,44.96,45.11,44.95,45.04,41737.5,43.3301,43.4746,43.3204,43.4072,41737.5
2018-05-09 14:00:00,45.04,45.14,44.98,45.01,52165.0,43.4072,43.5035,43.3493,43.3782,52165.0
2018-05-09 14:30:00,45.04,45.08,44.99,45.04,26990.0,43.4072,43.4457,43.359,43.4072,26990.0
2018-05-09 15:00:00,45.01,45.07,44.95,45.02,71652.5,43.3782,43.4361,43.3204,43.3879,71652.5
2018-05-09 15:30:00,45.03,45.03,44.83,44.84,80852.5,43.3975,43.3975,43.2048,43.2144,80852.5
2018-05-10 09:30:00,45.12,45.15,44.8,44.94,33177.5,43.4843,43.5132,43.1759,43.3108,33177.5
2018-05-10 10:00:00,44.94,44.95,44.73,44.79,24940.0,43.3108,43.3204,43.1084,43.1662,24940.0
2018-05-10 10:30:00,44.76,44.84,44.72,44.74,46082.5,43.1373,43.2144,43.0988,43.118,46082.5
2018-05-10 11:00:00,44.74,44.78,44.44,44.72,56670.0,43.118,43.1566,42.8289,43.0988,56670.0
2018-05-10 11:30:00,44.69,44.71,44.55,44.55,12992.5,43.0698,43.0891,42.9349,42.9349,12992.5
2018-05-10 12:00:00,44.52,44.63,44.51,44.56,8000.0,42.906,43.012,42.8964,42.9446,8000.0
2018-05-10 12:30:00,44.56,44.7,44.47,44.51,23000.0,42.9446,43.0795,42.8578,42.8964,23000.0
2018-05-10 13:00:00,44.49,44.61,44.48,44.58,11250.0,42.8771,42.9927,42.8675,42.9638,11250.0
2018-05-10 13:30:00,44.5,44.64,44.48,44.54,20577.5,42.8867,43.0217,42.8675,42.9253,20577.5
2018-05-10 14:00:00,44.56,44.57,44.42,44.48,12585.0,42.9446,42.9542,42.8096,42.8675,12585.0
2018-05-10 14:30:00,44.44,44.51,44.42,44.49,13412.5,42.8289,42.8964,42.8096,42.8771,13412.5
2018-05-10 15:00:00,44.51,44.54,44.46,44.49,19732.5,42.8964,42.9253,42.8482,42.8771,19732.5
2018-05-10 15:30:00,44.47,44.54,44.39,44.42,40670.0,42.8578,42.9253,42.7807,42.8096,40670.0
2018-05-11 09:30:00,44.48,44.8,44.3,44.53,163372.5,42.8675,43.1759,42.694,42.9156,163372.5
2018-05-11 10:00:00,44.59,44.73,44.54,44.62,47777.5,42.9735,43.1084,42.9253,43.0024,47777.5
2018-05-11 10:30:00,44.65,44.66,44.45,44.47,28500.0,43.0313,43.0409,42.8385,42.8578,28500.0
2018-05-11 11:00:00,44.53,44.58,44.43,44.51,79445.0,42.9156,42.9638,42.8193,42.8964,79445.0
2018-05-11 11:30:00,44.52,44.61,44.49,44.5,50050.0,42.906,42.9927,42.8771,42.8867,50050.0
2018-05-11 12:00:00,44.56,44.68,44.52,44.57,63462.5,42.9446,43.0602,42.906,42.9542,63462.5
2018-05-11 12:30:00,44.64,44.67,44.6,44.66,20500.0,43.0217,43.0506,42.9831,43.0409,20500.0
2018-05-11 13:00:00,44.65,44.68,44.6,44.65,13157.5,43.0313,43.0602,42.9831,43.0313,13157.5
2018-05-11 13:30:00,44.66,44.68,44.59,44.62,37160.0,43.0409,43.0602,42.9735,43.0024,37160.0
2018-05-11 14:00:00,44.64,44.67,44.59,44.62,22305.0,43.0217,43.0506,42.9735,43.0024,22305.0
2018-05-11 14:30:00,44.63,44.65,44.59,44.62,13757.5,43.012,43.0313,42.9735,43.0024,13757.5
2018-05-11 15:00:00,44.63,44.74,44.58,44.65,53277.5,43.012,43.118,42.9638,43.0313,53277.5
2018-05-11 15:30:00,44.68,44.68,44.55,44.59,119537.5,43.0602,43.0602,42.9349,42.9735,119537.5
2018-05-14 09:30:00,44.84,44.98,44.59,44.79,107087.5,43.2144,43.3493,42.9735,43.1662,107087.5
2018-05-14 10:00:00,44.79,44.84,44.71,44.8,20750.0,43.1662,43.2144,43.0891,43.1759,20750.0
2018-05-14 10:30:00,44.81,44.84,44.71,44.73,23582.5,43.1855,43.2144,43.0891,43.1084,23582.5
2018-05-14 11:00:00,44.76,44.76,44.58,44.73,22652.5,43.1373,43.1373,42.9638,43.1084,22652.5
2018-05-14 11:30:00,44.72,44.83,44.58,44.72,29130.0,43.0988,43.2048,42.9638,43.0988,29130.0
2018-05-14 12:00:00,44.79,44.79,44.72,44.74,4157.5,43.1662,43.1662,43.0988,43.118,4157.5
2018-05-14 12:30:00,44.72,44.72,44.61,44.63,10440.0,43.0988,43.0988,42.9927,43.012,10440.0
2018-05-14 13:00:00,44.64,44.68,44.56,44.57,13962.5,43.0217,43.0602,42.9446,42.9542,13962.5
2018-05-14 13:30:00,44.59,44.68,44.56,44.6,19225.0,42.9735,43.0602,42.9446,42.9831,19225.0
2018-05-14 14:00:00,44.56,44.56,44.31,44.43,25260.0,42.9446,42.9446,42.7036,42.8193,25260.0
2018-05-14 14:30:00,44.44,44.46,44.39,44.4,17382.5,42.8289,42.8482,42.7807,42.7904,17382.5
2018-05-14 15:00:00,44.45,44.49,44.35,44.4,19837.5,42.8385,42.8771,42.7422,42.7904,19837.5
2018-05-14 15:30:00,44.42,44.6,44.38,44.56,115252.5,42.8096,42.9831,42.7711,42.9446,115252.5
2018-05-15 09:30:00,44.54,44.79,44.3,44.4,150362.5,42.9253,43.1662,42.694,42.7904,150362.5
2018-05-15 10:00:00,44.4,44.45,44.34,44.36,102425.0,42.7904,42.8385,42.7325,42.7518,102425.0
2018-05-15 10:30:00,44.36,44.4,44.21,44.36,36595.0,42.7518,42.7904,42.6073,42.7518,36595.0
2018-05-15 11:00:00,44.33,44.35,44.25,44.3,448445.0,42.7229,42.7422,42.6458,42.694,448445.0
2018-05-15 11:30:00,44.27,44.34,44.16,44.16,30245.0,42.6651,42.7325,42.5591,42.5591,30245.0
2018-05-15 12:00:00,44.14,44.14,43.85,43.88,16990.0,42.5398,42.5398,42.2603,42.2892,16990.0
2018-05-15 12:30:00,43.88,43.91,43.74,43.87,66680.0,42.2892,42.3181,42.1543,42.2796,66680.0
2018-05-15 13:00:00,43.88,43.88,43.74,43.8,16167.5,42.2892,42.2892,42.1543,42.2121,16167.5
2018-05-15 13:30:00,43.82,43.83,43.73,43.78,13755.0,42.2314,42.241,42.1447,42.1928,13755.0
2018-05-15 14:00:00,43.79,43.9,43.74,43.87,31607.5,42.2025,42.3085,42.1543,42.2796,31607.5
2018-05-15 14:30:00,43.87,43.97,43.87,43.97,18012.5,42.2796,42.376,42.2796,42.376,18012.5
2018-05-15 15:00:00,43.97,44.0,43.89,43.9,15887.5,42.376,42.4049,42.2989,42.3085,15887.5
2018-05-15 15:30:00,43.93,44.01,43.86,43.96,68192.5,42.3374,42.4145,42.2699,42.3663,68192.5
2018-05-16 09:30:00,43.6,43.7,43.24,43.69,84485.0,42.0194,42.1157,41.6724,42.1061,84485.0
2018-05-16 10:00:00,43.66,43.66,43.51,43.53,21752.5,42.0772,42.0772,41.9326,41.9519,21752.5
2018-05-16 10:30:00,43.51,43.61,43.51,43.61,16752.5,41.9326,42.029,41.9326,42.029,16752.5
2018-05-16 11:00:00,43.57,43.97,43.54,43.86,39865.0,41.9905,42.376,41.9615,42.2699,39865.0
2018-05-16 11:30:00,43.88,44.1,43.88,44.1,19012.5,42.2892,42.5012,42.2892,42.5012,19012.5
2018-05-16 12:00:00,44.1,44.36,44.06,44.3,20292.5,42.5012,42.7518,42.4627,42.694,20292.5
2018-05-16 12:30:00,44.31,44.36,44.22,44.35,21962.5,42.7036,42.7518,42.6169,42.7422,21962.5
2018-05-16 13:00:00,44.35,44.42,44.29,44.35,18807.5,42.7422,42.8096,42.6844,42.7422,18807.5
2018-05-16 13:30:00,44.41,44.66,44.38,44.66,22922.5,42.8,43.0409,42.7711,43.0409,22922.5
2018-05-16 14:00:00,44.67,44.74,44.53,44.53,25092.5,43.0506,43.118,42.9156,42.9156,25092.5
2018-05-16 14:30:00,44.53,44.53,44.37,44.38,19985.0,42.9156,42.9156,42.7614,42.7711,19985.0
2018-05-16 15:00:00,44.37,44.37,44.25,44.3,16932.5,42.7614,42.7614,42.6458,42.694,16932.5
2018-05-16 15:30:00,44.28,44.33,44.19,44.22,82015.0,42.6747,42.7229,42.588,42.6169,82015.0
2018-05-17 09:30:00,44.45,44.48,43.98,44.06,74415.0,42.8385,42.8675,42.3856,42.4627,74415.0
2018-05-17 10:00:00,44.04,44.26,44.04,44.19,43917.5,42.4434,42.6554,42.4434,42.588,43917.5
2018-05-17 10:30:00,44.22,44.28,44.07,44.13,35322.5,42.6169,42.6747,42.4723,42.5302,35322.5
2018-05-17 11:00:00,44.12,44.22,44.11,44.16,33500.0,42.5205,42.6169,42.5109,42.5591,33500.0
2018-05-17 11:30:00,44.16,44.18,44.1,44.14,35625.0,42.5591,42.5783,42.5012,42.5398,35625.0
2018-05-17 12:00:00,44.14,44.14,44.09,44.1,15750.0,42.5398,42.5398,42.4916,42.5012,15750.0
2018-05-17 12:30:00,44.09,44.1,43.88,43.9,25750.0,42.4916,42.5012,42.2892,42.3085,25750.0
2018-05-17 13:00:00,43.91,43.94,43.85,43.94,21667.5,42.3181,42.347,42.2603,42.347,21667.5
2018-05-17 13:30:00,43.94,44.07,43.93,44.01,26927.5,42.347,42.4723,42.3374,42.4145,26927.5
2018-05-17 14:00:00,43.98,44.0,43.88,43.96,26500.0,42.3856,42.4049,42.2892,42.3663,26500.0
2018-05-17 14:30:00,43.96,44.03,43.94,44.02,18255.0,42.3663,42.4338,42.347,42.4241,18255.0
2018-05-17 15:00:00,44.01,44.03,43.95,43.98,18642.5,42.4145,42.4338,42.3567,42.3856,18642.5
2018-05-17 15:30:00,43.97,44.01,43.92,43.98,203762.5,42.376,42.4145,42.3278,42.3856,203762.5
2018-05-18 09:30:00,44.1,44.4,44.1,44.36,45230.0,42.5012,42.7904,42.5012,42.7518,45230.0
2018-05-18 10:00:00,44.32,44.41,44.13,44.41,41442.5,42.7133,42.8,42.5302,42.8,41442.5
2018-05-18 10:30:00,44.39,44.58,44.35,44.47,71467.5,42.7807,42.9638,42.7422,42.8578,71467.5
2018-05-18 11:00:00,44.48,44.49,44.25,44.3,49005.0,42.8675,42.8771,42.6458,42.694,49005.0
2018-05-18 11:30:00,44.3,44.67,44.28,44.67,9690.0,42.694,43.0506,42.6747,43.0506,9690.0
2018-05-18 12:00:00,44.61,44.62,44.49,44.49,6500.0,42.9927,43.0024,42.8771,42.8771,6500.0
2018-05-18 12:30:00,44.54,44.57,44.49,44.5,6382.5,42.9253,42.9542,42.8771,42.8867,6382.5
2018-05-18 13:00:00,44.53,44.59,44.5,44.52,7750.0,42.9156,42.9735,42.8867,42.906,7750.0
2018-05-18 13:30:00,44.56,44.63,44.53,44.63,6937.5,42.9446,43.012,42.9156,43.012,6937.5
2018-05-18 14:00:00,44.62,44.7,44.62,44.69,22007.5,43.0024,43.0795,43.0024,43.0698,22007.5
2018-05-18 14:30:00,44.69,44.73,44.63,44.73,10155.0,43.0698,43.1084,43.012,43.1084,10155.0
2018-05-18 15:00:00,44.72,44.79,44.67,44.77,13657.5,43.0988,43.1662,43.0506,43.1469,13657.5
2018-05-18 15:30:00,44.79,44.8,44.71,44.79,52275.0,43.1662,43.1759,43.0891,43.1662,52275.0
2018-05-21 09:30:00,46.07,46.56,46.07,46.47,101367.5,44.3998,44.8721,44.3998,44.7853,101367.5
2018-05-21 10:00:00,46.41,46.64,46.41,46.57,55830.0,44.7275,44.9492,44.7275,44.8817,55830.0
2018-05-21 10:30:00,46.6,46.64,46.44,46.64,39852.5,44.9106,44.9492,44.7564,44.9492,39852.5
2018-05-21 11:00:00,46.62,46.64,46.27,46.27,91995.0,44.9299,44.9492,44.5926,44.5926,91995.0
2018-05-21 11:30:00,46.34,46.43,46.28,46.43,44972.5,44.66,44.7468,44.6022,44.7468,44972.5
2018-05-21 12:00:00,46.41,46.67,46.41,46.67,18622.5,44.7275,44.9781,44.7275,44.9781,18622.5
2018-05-21 12:30:00,46.64,46.84,46.6,46.77,24660.0,44.9492,45.1419,44.9106,45.0744,24660.0
2018-05-21 13:00:00,46.77,47.01,46.75,46.93,16602.5,45.0744,45.3057,45.0552,45.2286,16602.5
2018-05-21 13:30:00,46.87,46.99,46.87,46.92,11722.5,45.1708,45.2865,45.1708,45.219,11722.5
2018-05-21 14:00:00,46.89,46.89,46.72,46.83,18750.0,45.1901,45.1901,45.0263,45.1323,18750.0
2018-05-21 14:30:00,46.8,46.93,46.78,46.91,26722.5,45.1034,45.2286,45.0841,45.2094,26722.5
2018-05-21 15:00:00,46.9,46.95,46.8,46.91,24497.5,45.1997,45.2479,45.1034,45.2094,24497.5
2018-05-21 15:30:00,46.9,47.0,46.88,46.95,91205.0,45.1997,45.2961,45.1805,45.2479,91205.0
2018-05-22 09:30:00,46.9,47.63,46.9,47.36,62000.0,45.1997,45.9033,45.1997,45.6431,62000.0
2018-05-22 10:00:00,47.44,47.64,47.18,47.26,47875.0,45.7202,45.9129,45.4696,45.5467,47875.0
2018-05-22 10:30:00,47.24,47.77,47.18,47.72,67180.0,45.5274,46.0382,45.4696,45.99,67180.0
2018-05-22 11:00:00,47.72,47.88,47.51,47.61,82407.5,45.99,46.1442,45.7876,45.884,82407.5
2018-05-22 11:30:00,47.59,47.76,47.52,47.55,136455.0,45.8647,46.0286,45.7973,45.8262,136455.0
2018-05-22 12:00:00,47.53,47.6,47.1,47.1,45690.0,45.8069,45.8744,45.3925,45.3925,45690.0
2018-05-22 12:30:00,47.06,47.25,46.9,46.91,42472.5,45.3539,45.537,45.1997,45.2094,42472.5
2018-05-22 13:00:00,46.94,47.12,46.93,47.11,22032.5,45.2383,45.4118,45.2286,45.4021,22032.5
2018-05-22 13:30:00,47.11,47.16,47.04,47.16,25525.0,45.4021,45.4503,45.3347,45.4503,25525.0
2018-05-22 14:00:00,47.16,47.4,47.16,47.34,36887.5,45.4503,45.6816,45.4503,45.6238,36887.5
2018-05-22 14:30:00,47.34,47.46,47.33,47.45,38200.0,45.6238,45.7394,45.6141,45.7298,38200.0
2018-05-22 15:00:00,47.46,47.49,47.42,47.45,21382.5,45.7394,45.7683,45.7009,45.7298,21382.5
2018-05-22 15:30:00,47.47,47.53,47.11,47.22,120497.5,45.7491,45.8069,45.4021,45.5081,120497.5
2018-05-23 09:30:00,47.34,47.55,47.31,47.51,81275.0,45.6238,45.8262,45.5949,45.7876,81275.0
2018-05-23 10:00:00,47.51,47.6,47.46,47.58,60127.5,45.7876,45.8744,45.7394,45.8551,60127.5
2018-05-23 10:30:00,47.57,47.66,47.52,47.63,85555.0,45.8454,45.9322,45.7973,45.9033,85555.0
2018-05-23 11:00:00,47.63,47.65,47.4,47.41,88875.0,45.9033,45.9225,45.6816,45.6912,88875.0
2018-05-23 11:30:00,47.38,47.5,47.19,47.19,28445.0,45.6623,45.778,45.4792,45.4792,28445.0
2018-05-23 12:00:00,47.16,47.38,47.1,47.28,41362.5,45.4503,45.6623,45.3925,45.566,41362.5
2018-05-23 12:30:00,47.26,47.36,47.19,47.34,39500.0,45.5467,45.6431,45.4792,45.6238,39500.0
2018-05-23 13:00:00,47.34,47.38,47.3,47.35,35630.0,45.6238,45.6623,45.5852,45.6334,35630.0
2018-05-23 13:30:00,47.35,47.46,47.32,47.44,28227.5,45.6334,45.7394,45.6045,45.7202,28227.5
2018-05-23 14:00:00,47.42,47.52,47.42,47.42,18795.0,45.7009,45.7973,45.7009,45.7009,18795.0
2018-05-23 14:30:00,47.4,47.46,47.4,47.44,19897.5,45.6816,45.7394,45.6816,45.7202,19897.5
2018-05-23 15:00:00,47.42,47.58,47.42,47.53,37890.0,45.7009,45.8551,45.7009,45.8069,37890.0
2018-05-23 15:30:00,47.55,47.6,47.47,47.57,115210.0,45.8262,45.8744,45.7491,45.8454,115210.0
2018-05-24 09:30:00,47.41,47.41,46.51,46.59,186825.0,45.6912,45.6912,44.8239,44.901,186825.0
2018-05-24 10:00:00,46.55,46.77,46.54,46.66,53380.0,44.8624,45.0744,44.8528,44.9684,53380.0
2018-05-24 10:30:00,46.66,46.8,46.44,46.52,116797.5,44.9684,45.1034,44.7564,44.8335,116797.5
2018-05-24 11:00:00,46.54,46.69,46.47,46.67,123275.0,44.8528,44.9973,44.7853,44.9781,123275.0
2018-05-24 11:30:00,46.67,47.24,46.67,47.22,22555.0,44.9781,45.5274,44.9781,45.5081,22555.0
2018-05-24 12:00:00,47.23,47.28,47.12,47.25,11697.5,45.5178,45.566,45.4118,45.537,11697.5
2018-05-24 12:30:00,47.27,47.32,47.23,47.32,13450.0,45.5563,45.6045,45.5178,45.6045,13450.0
2018-05-24 13:00:00,47.32,47.41,47.24,47.24,15282.5,45.6045,45.6912,45.5274,45.5274,15282.5
2018-05-24 13:30:00,47.24,47.41,47.24,47.41,14580.0,45.5274,45.6912,45.5274,45.6912,14580.0
2018-05-24 14:00:00,47.4,47.66,47.39,47.52,35262.5,45.6816,45.9322,45.672,45.7973,35262.5
2018-05-24 14:30:00,47.53,47.56,47.46,47.52,18247.5,45.8069,45.8358,45.7394,45.7973,18247.5
2018-05-24 15:00:00,47.52,47.56,47.46,47.49,26925.0,45.7973,45.8358,45.7394,45.7683,26925.0
2018-05-24 15:30:00,47.47,47.5,47.31,47.33,71820.0,45.7491,45.778,45.5949,45.6141,71820.0
2018-05-25 09:30:00,47.3,47.97,47.11,47.73,125777.5,45.5852,46.2309,45.4021,45.9996,125777.5
2018-05-25 10:00:00,47.83,48.22,47.83,48.15,58500.0,46.096,46.4719,46.096,46.4044,58500.0
2018-05-25 10:30:00,48.13,48.16,47.82,47.82,63522.5,46.3851,46.4141,46.0864,46.0864,63522.5
2018-05-25 11:00:00,47.82,48.04,47.8,47.99,46705.0,46.0864,46.2984,46.0671,46.2502,46705.0
2018-05-25 11:30:00,48.0,48.0,47.91,47.98,31475.0,46.2599,46.2599,46.1731,46.2406,31475.0
2018-05-25 12:00:00,47.97,48.07,47.94,48.07,22750.0,46.2309,46.3273,46.202,46.3273,22750.0
2018-05-25 12:30:00,48.08,48.26,48.06,48.21,24495.0,46.337,46.5104,46.3177,46.4622,24495.0
2018-05-25 13:00:00,48.22,48.32,48.19,48.24,18190.0,46.4719,46.5683,46.443,46.4912,18190.0
2018-05-25 13:30:00,48.23,48.46,48.21,48.43,33772.5,46.4815,46.7032,46.4622,46.6743,33772.5
2018-05-25 14:00:00,48.44,48.58,48.42,48.53,18500.0,46.6839,46.8188,46.6646,46.7706,18500.0
2018-05-25 14:30:00,48.53,48.54,48.36,48.42,21535.0,46.7706,46.7803,46.6068,46.6646,21535.0
2018-05-25 15:00:00,48.39,48.47,48.36,48.47,16440.0,46.6357,46.7128,46.6068,46.7128,16440.0
2018-05-25 15:30:00,48.44,48.5,48.28,48.28,112550.0,46.6839,46.7417,46.5297,46.5297,112550.0
2018-05-29 09:30:00,47.48,47.64,47.34,47.4,55647.5,45.7587,45.9129,45.6238,45.6816,55647.5
2018-05-29 10:00:00,47.37,47.47,47.33,47.39,78277.5,45.6527,45.7491,45.6141,45.672,78277.5
2018-05-29 10:30:00,47.36,47.36,47.02,47.16,29140.0,45.6431,45.6431,45.3154,45.4503,29140.0
2018-05-29 11:00:00,47.16,47.22,47.0,47.06,33512.5,45.4503,45.5081,45.2961,45.3539,33512.5
2018-05-29 11:30:00,47.04,47.06,46.77,46.8,24845.0,45.3347,45.3539,45.0744,45.1034,24845.0
2018-05-29 12:00:00,46.78,46.89,46.6,46.85,44042.5,45.0841,45.1901,44.9106,45.1515,44042.5
2018-05-29 12:30:00,46.81,46.96,46.72,46.73,35447.5,45.113,45.2576,45.0263,45.0359,35447.5
2018-05-29 13:00:00,46.73,46.74,46.6,46.71,15112.5,45.0359,45.0455,44.9106,45.0166,15112.5
2018-05-29 13:30:00,46.69,46.7,46.55,46.56,21987.5,44.9973,45.007,44.8624,44.8721,21987.5
2018-05-29 14:00:00,46.52,46.61,46.45,46.6,27870.0,44.8335,44.9202,44.766,44.9106,27870.0
2018-05-29 14:30:00,46.6,46.86,46.58,46.84,64572.5,44.9106,45.1612,44.8913,45.1419,64572.5
2018-05-29 15:00:00,46.82,46.84,46.66,46.76,58310.0,45.1226,45.1419,44.9684,45.0648,58310.0
2018-05-29 15:30:00,46.75,46.81,46.55,46.69,216215.0,45.0552,45.113,44.8624,44.9973,216215.0
2018-05-30 09:30:00,46.95,46.95,46.71,46.84,48675.0,45.2479,45.2479,45.0166,45.1419,48675.0
2018-05-30 10:00:00,46.84,46.88,46.71,46.77,129507.5,45.1419,45.1805,45.0166,45.0744,129507.5
2018-05-30 10:30:00,46.76,46.81,46.73,46.77,31750.0,45.0648,45.113,45.0359,45.0744,31750.0
2018-05-30 11:00:00,46.79,46.8,46.65,46.68,46355.0,45.0937,45.1034,44.9588,44.9877,46355.0
2018-05-30 11:30:00,46.68,46.83,46.65,46.83,44040.0,44.9877,45.1323,44.9588,45.1323,44040.0
2018-05-30 12:00:00,46.83,46.9,46.78,46.78,8060.0,45.1323,45.1997,45.0841,45.0841,8060.0
2018-05-30 12:30:00,46.73,46.73,46.6,46.65,8757.5,45.0359,45.0359,44.9106,44.9588,8757.5
2018-05-30 13:00:00,46.69,46.83,46.62,46.76,37692.5,44.9973,45.1323,44.9299,45.0648,37692.5
2018-05-30 13:30:00,46.79,46.79,46.71,46.74,2652.5,45.0937,45.0937,45.0166,45.0455,2652.5
2018-05-30 14:00:00,46.71,46.78,46.66,46.7,17810.0,45.0166,45.0841,44.9684,45.007,17810.0
2018-05-30 14:30:00,46.69,46.75,46.65,46.65,10750.0,44.9973,45.0552,44.9588,44.9588,10750.0
2018-05-30 15:00:00,46.68,46.75,46.64,46.7,45207.5,44.9877,45.0552,44.9492,45.007,45207.5
2018-05-30 15:30:00,46.68,46.8,46.68,46.71,73942.5,44.9877,45.1034,44.9877,45.0166,73942.5
2018-05-31 09:30:00,46.59,46.61,46.22,46.28,129222.5,44.901,44.9202,44.5444,44.6022,129222.5
2018-05-31 10:00:00,46.22,46.3,46.14,46.23,64110.0,44.5444,44.6215,44.4673,44.554,64110.0
2018-05-31 10:30:00,46.22,46.34,46.2,46.28,23665.0,44.5444,44.66,44.5251,44.6022,23665.0
2018-05-31 11:00:00,46.29,46.51,46.25,46.51,59927.5,44.6118,44.8239,44.5733,44.8239,59927.5
2018-05-31 11:30:00,46.49,46.6,46.37,46.6,44845.0,44.8046,44.9106,44.6889,44.9106,44845.0
2018-05-31 12:00:00,46.59,46.6,46.54,46.57,5405.0,44.901,44.9106,44.8528,44.8817,5405.0
2018-05-31 12:30:00,46.54,46.58,46.47,46.47,11750.0,44.8528,44.8913,44.7853,44.7853,11750.0
2018-05-31 13:00:00,46.54,46.56,46.35,46.46,33337.5,44.8528,44.8721,44.6697,44.7757,33337.5
2018-05-31 13:30:00,46.48,46.58,46.46,46.46,13895.0,44.795,44.8913,44.7757,44.7757,13895.0
2018-05-31 14:00:00,46.45,46.48,46.38,46.4,15745.0,44.766,44.795,44.6986,44.7179,15745.0
2018-05-31 14:30:00,46.44,46.56,46.35,46.5,27375.0,44.7564,44.8721,44.6697,44.8142,27375.0
2018-05-31 15:00:00,46.52,46.62,46.49,46.62,73312.5,44.8335,44.9299,44.8046,44.9299,73312.5
2018-05-31 15:30:00,46.64,46.77,46.22,46.37,256512.5,44.9492,45.0744,44.5444,44.6889,256512.5
2018-06-01 09:30:00,47.04,47.26,46.8,47.14,92155.0,45.3347,45.5467,45.1034,45.431,92155.0
2018-06-01 10:00:00,47.16,47.29,46.93,46.93,210725.0,45.4503,45.5756,45.2286,45.2286,210725.0
2018-06-01 10:30:00,46.97,47.19,46.94,47.14,22750.0,45.2672,45.4792,45.2383,45.431,22750.0
2018-06-01 11:00:00,47.12,47.17,46.95,46.96,39415.0,45.4118,45.4599,45.2479,45.2576,39415.0
2018-06-01 11:30:00,46.98,47.23,46.88,47.22,60835.0,45.2768,45.5178,45.1805,45.5081,60835.0
2018-06-01 12:00:00,47.25,47.25,47.14,47.18,26805.0,45.537,45.537,45.431,45.4696,26805.0
2018-06-01 12:30:00,47.18,47.21,47.11,47.11,17125.0,45.4696,45.4985,45.4021,45.4021,17125.0
2018-06-01 13:00:00,47.08,47.14,47.06,47.07,13270.0,45.3732,45.431,45.3539,45.3636,13270.0
2018-06-01 13:30:00,47.09,47.14,47.05,47.05,20492.5,45.3828,45.431,45.3443,45.3443,20492.5
2018-06-01 14:00:00,47.06,47.25,46.92,47.22,34947.5,45.3539,45.537,45.219,45.5081,34947.5
2018-06-01 14:30:00,47.2,47.24,47.16,47.2,23247.5,45.4889,45.5274,45.4503,45.4889,23247.5
2018-06-01 15:00:00,47.21,47.28,47.2,47.26,21792.5,45.4985,45.566,45.4889,45.5467,21792.5
2018-06-01 15:30:00,47.28,47.33,47.22,47.25,42420.0,45.566,45.6141,45.5081,45.537,42420.0
2018-06-04 09:30:00,47.34,47.75,47.34,47.6,35612.5,45.6238,46.0189,45.6238,45.8744,35612.5
2018-06-04 10:00:00,47.66,47.68,47.47,47.47,29000.0,45.9322,45.9515,45.7491,45.7491,29000.0
2018-06-04 10:30:00,47.52,47.66,47.52,47.64,50250.0,45.7973,45.9322,45.7973,45.9129,50250.0
2018-06-04 11:00:00,47.64,47.67,47.55,47.64,94892.5,45.9129,45.9418,45.8262,45.9129,94892.5
2018-06-04 11:30:00,47.62,47.65,47.56,47.58,67500.0,45.8936,45.9225,45.8358,45.8551,67500.0
2018-06-04 12:00:00,47.57,47.66,47.57,47.58,42680.0,45.8454,45.9322,45.8454,45.8551,42680.0
2018-06-04 12:30:00,47.58,47.64,47.56,47.58,20872.5,45.8551,45.9129,45.8358,45.8551,20872.5
2018-06-04 13:00:00,47.59,47.68,47.57,47.6,64095.0,45.8647,45.9515,45.8454,45.8744,64095.0
2018-06-04 13:30:00,47.58,47.68,47.57,47.65,37472.5,45.8551,45.9515,45.8454,45.9225,37472.5
2018-06-04 14:00:00,47.65,47.86,47.65,47.86,43367.5,45.9225,46.1249,45.9225,46.1249,43367.5
2018-06-04 14:30:00,47.88,48.04,47.86,48.0,47417.5,46.1442,46.2984,46.1249,46.2599,47417.5
2018-06-04 15:00:00,48.02,48.17,47.97,48.06,51692.5,46.2791,46.4237,46.2309,46.3177,51692.5
2018-06-04 15:30:00,48.05,48.2,47.99,48.2,103267.5,46.308,46.4526,46.2502,46.4526,103267.5
2018-06-05 09:30:00,48.26,48.26,47.7,48.01,299740.0,46.5104,46.5104,45.9707,46.2695,299740.0
2018-06-05 10:00:00,48.0,48.16,47.82,47.88,159035.0,46.2599,46.4141,46.0864,46.1442,159035.0
2018-06-05 10:30:00,47.92,47.99,47.59,47.79,61815.0,46.1828,46.2502,45.8647,46.0575,61815.0
2018-06-05 11:00:00,47.78,47.87,47.64,47.82,252197.5,46.0478,46.1346,45.9129,46.0864,252197.5
2018-06-05 11:30:00,47.77,47.77,47.5,47.54,97827.5,46.0382,46.0382,45.778,45.8165,97827.5
2018-06-05 12:00:00,47.54,47.75,47.54,47.61,43937.5,45.8165,46.0189,45.8165,45.884,43937.5
2018-06-05 12:30:00,47.65,47.7,47.58,47.67,41900.0,45.9225,45.9707,45.8551,45.9418,41900.0
2018-06-05 13:00:00,47.68,47.78,47.64,47.7,19925.0,45.9515,46.0478,45.9129,45.9707,19925.0
2018-06-05 13:30:00,47.73,47.84,47.7,47.78,42000.0,45.9996,46.1057,45.9707,46.0478,42000.0
2018-06-05 14:00:00,47.78,47.79,47.72,47.72,12740.0,46.0478,46.0575,45.99,45.99,12740.0
2018-06-05 14:30:00,47.74,47.81,47.66,47.8,16555.0,46.0093,46.0767,45.9322,46.0671,16555.0
2018-06-05 15:00:00,47.82,47.86,47.72,47.74,112035.0,46.0864,46.1249,45.99,46.0093,112035.0
2018-06-05 15:30:00,47.73,47.82,47.72,47.79,125310.0,45.9996,46.0864,45.99,46.0575,125310.0
2018-06-06 09:30:00,47.78,47.78,46.45,47.61,49380.0,46.0478,46.0478,44.766,45.884,49380.0
2018-06-06 10:00:00,47.57,47.68,47.53,47.68,37317.5,45.8454,45.9515,45.8069,45.9515,37317.5
2018-06-06 10:30:00,47.64,47.89,47.57,47.89,49560.0,45.9129,46.1538,45.8454,46.1538,49560.0
2018-06-06 11:00:00,47.84,47.88,47.75,47.82,15290.0,46.1057,46.1442,46.0189,46.0864,15290.0
2018-06-06 11:30:00,47.77,47.95,47.76,47.85,20500.0,46.0382,46.2117,46.0286,46.1153,20500.0
2018-06-06 12:00:00,47.87,48.1,47.86,48.1,15345.0,46.1346,46.3562,46.1249,46.3562,15345.0
2018-06-06 12:30:00,48.1,48.12,48.04,48.04,11275.0,46.3562,46.3755,46.2984,46.2984,11275.0
2018-06-06 13:00:00,48.08,48.13,48.02,48.12,8795.0,46.337,46.3851,46.2791,46.3755,8795.0
2018-06-06 13:30:00,48.16,48.17,48.05,48.12,20605.0,46.4141,46.4237,46.308,46.3755,20605.0
2018-06-06 14:00:00,48.14,48.24,48.12,48.24,14037.5,46.3948,46.4912,46.3755,46.4912,14037.5
2018-06-06 14:30:00,48.22,48.3,48.2,48.26,18050.0,46.4719,46.549,46.4526,46.5104,18050.0
2018-06-06 15:00:00,48.27,48.31,48.2,48.24,15080.0,46.5201,46.5586,46.4526,46.4912,15080.0
2018-06-06 15:30:00,48.24,48.34,48.16,48.32,120777.5,46.4912,46.5875,46.4141,46.5683,120777.5
2018-06-07 09:30:00,47.05,47.45,46.94,47.29,194692.5,45.3443,45.7298,45.2383,45.5756,194692.5
2018-06-07 10:00:00,47.34,47.36,47.14,47.2,75020.0,45.6238,45.6431,45.431,45.4889,75020.0
2018-06-07 10:30:00,47.2,47.29,47.08,47.28,71712.5,45.4889,45.5756,45.3732,45.566,71712.5
2018-06-07 11:00:00,47.28,47.29,47.11,47.26,142487.5,45.566,45.5756,45.4021,45.5467,142487.5
2018-06-07 11:30:00,47.25,47.28,47.12,47.22,39482.5,45.537,45.566,45.4118,45.5081,39482.5
2018-06-07 12:00:00,47.2,47.28,47.15,47.18,17000.0,45.4889,45.566,45.4407,45.4696,17000.0
2018-06-07 12:30:00,47.19,47.26,47.12,47.16,50967.5,45.4792,45.5467,45.4118,45.4503,50967.5
2018-06-07 13:00:00,47.15,47.22,47.1,47.2,30852.5,45.4407,45.5081,45.3925,45.4889,30852.5
2018-06-07 13:30:00,47.18,47.21,47.11,47.14,15597.5,45.4696,45.4985,45.4021,45.431,15597.5
2018-06-07 14:00:00,47.19,47.19,47.04,47.08,31230.0,45.4792,45.4792,45.3347,45.3732,31230.0
2018-06-07 14:30:00,47.1,47.2,47.06,47.13,12977.5,45.3925,45.4889,45.3539,45.4214,12977.5
2018-06-07 15:00:00,47.14,47.24,47.12,47.18,18650.0,45.431,45.5274,45.4118,45.4696,18650.0
2018-06-07 15:30:00,47.17,47.22,47.06,47.16,97195.0,45.4599,45.5081,45.3539,45.4503,97195.0
2018-06-08 09:30:00,47.0,47.0,46.4,46.65,427717.5,45.2961,45.2961,44.7179,44.9588,427717.5
2018-06-08 10:00:00,46.6,46.6,46.38,46.44,51362.5,44.9106,44.9106,44.6986,44.7564,51362.5
2018-06-08 10:30:00,46.45,46.51,46.31,46.42,92650.0,44.766,44.8239,44.6311,44.7371,92650.0
2018-06-08 11:00:00,46.45,46.54,46.44,46.48,21102.5,44.766,44.8528,44.7564,44.795,21102.5
2018-06-08 11:30:00,46.48,46.48,46.36,46.42,28125.0,44.795,44.795,44.6793,44.7371,28125.0
2018-06-08 12:00:00,46.41,46.44,46.33,46.4,123137.5,44.7275,44.7564,44.6504,44.7179,123137.5
2018-06-08 12:30:00,46.4,46.41,46.32,46.32,112010.0,44.7179,44.7275,44.6408,44.6408,112010.0
2018-06-08 13:00:00,46.34,46.36,46.3,46.33,12242.5,44.66,44.6793,44.6215,44.6504,12242.5
2018-06-08 13:30:00,46.35,46.37,46.25,46.3,46970.0,44.6697,44.6889,44.5733,44.6215,46970.0
2018-06-08 14:00:00,46.31,46.44,46.28,46.38,69042.5,44.6311,44.7564,44.6022,44.6986,69042.5
2018-06-08 14:30:00,46.39,46.43,46.38,46.43,15385.0,44.7082,44.7468,44.6986,44.7468,15385.0
2018-06-08 15:00:00,46.44,46.72,46.41,46.72,31227.5,44.7564,45.0263,44.7275,45.0263,31227.5
2018-06-08 15:30:00,46.71,46.84,46.7,46.8,71000.0,45.0166,45.1419,45.007,45.1034,71000.0
2018-06-11 09:30:00,47.01,47.26,46.55,47.15,73040.0,45.3057,45.5467,44.8624,45.4407,73040.0
2018-06-11 10:00:00,47.09,47.38,47.08,47.3,132265.0,45.3828,45.6623,45.3732,45.5852,132265.0
2018-06-11 10:30:00,47.23,47.3,47.06,47.11,64115.0,45.5178,45.5852,45.3539,45.4021,64115.0
2018-06-11 11:00:00,47.1,47.21,47.07,47.11,26500.0,45.3925,45.4985,45.3636,45.4021,26500.0
2018-06-11 11:30:00,47.11,47.24,47.07,47.16,15992.5,45.4021,45.5274,45.3636,45.4503,15992.5
2018-06-11 12:00:00,47.18,47.22,47.13,47.17,14500.0,45.4696,45.5081,45.4214,45.4599,14500.0
2018-06-11 12:30:00,47.2,47.24,47.11,47.24,56497.5,45.4889,45.5274,45.4021,45.5274,56497.5
2018-06-11 13:00:00,47.24,47.35,47.18,47.27,24560.0,45.5274,45.6334,45.4696,45.5563,24560.0
2018-06-11 13:30:00,47.28,47.38,47.23,47.38,22127.5,45.566,45.6623,45.5178,45.6623,22127.5
2018-06-11 14:00:00,47.37,47.5,47.37,47.46,21357.5,45.6527,45.778,45.6527,45.7394,21357.5
2018-06-11 14:30:00,47.48,47.48,47.39,47.42,13210.0,45.7587,45.7587,45.672,45.7009,13210.0
2018-06-11 15:00:00,47.4,47.4,47.36,47.38,13375.0,45.6816,45.6816,45.6431,45.6623,13375.0
2018-06-11 15:30:00,47.39,47.4,47.26,47.31,39612.5,45.672,45.6816,45.5467,45.5949,39612.5
2018-06-12 09:30:00,47.36,47.36,46.94,47.14,100505.0,45.6431,45.6431,45.2383,45.431,100505.0
2018-06-12 10:00:00,47.15,47.24,47.06,47.18,90845.0,45.4407,45.5274,45.3539,45.4696,90845.0
2018-06-12 10:30:00,47.18,47.2,47.03,47.1,122200.0,45.4696,45.4889,45.325,45.3925,122200.0
2018-06-12 11:00:00,47.07,47.1,46.85,46.9,84250.0,45.3636,45.3925,45.1515,45.1997,84250.0
2018-06-12 11:30:00,46.9,47.03,46.86,47.03,11737.5,45.1997,45.325,45.1612,45.325,11737.5
2018-06-12 12:00:00,47.04,47.2,47.0,47.18,10250.0,45.3347,45.4889,45.2961,45.4696,10250.0
2018-06-12 12:30:00,47.2,47.27,47.16,47.27,10422.5,45.4889,45.5563,45.4503,45.5563,10422.5
2018-06-12 13:00:00,47.24,47.28,47.19,47.27,5517.5,45.5274,45.566,45.4792,45.5563,5517.5
2018-06-12 13:30:00,47.27,47.34,47.26,47.31,10465.0,45.5563,45.6238,45.5467,45.5949,10465.0
2018-06-12 14:00:00,47.34,47.39,47.32,47.36,18617.5,45.6238,45.672,45.6045,45.6431,18617.5
2018-06-12 14:30:00,47.37,47.43,47.36,47.4,14345.0,45.6527,45.7105,45.6431,45.6816,14345.0
2018-06-12 15:00:00,47.4,47.4,47.26,47.3,22512.5,45.6816,45.6816,45.5467,45.5852,22512.5
2018-06-12 15:30:00,47.28,47.47,47.24,47.36,75222.5,45.566,45.7491,45.5274,45.6431,75222.5
2018-06-13 09:30:00,47.22,47.38,47.06,47.2,109022.5,45.5081,45.6623,45.3539,45.4889,109022.5
2018-06-13 10:00:00,47.2,47.24,47.06,47.1,128222.5,45.4889,45.5274,45.3539,45.3925,128222.5
2018-06-13 10:30:00,47.08,47.12,46.98,47.03,74932.5,45.3732,45.4118,45.2768,45.325,74932.5
2018-06-13 11:00:00,47.03,47.09,47.0,47.02,83407.5,45.325,45.3828,45.2961,45.3154,83407.5
2018-06-13 11:30:00,47.06,47.53,47.05,47.52,17082.5,45.3539,45.8069,45.3443,45.7973,17082.5
2018-06-13 12:00:00,47.52,47.52,47.18,47.2,6890.0,45.7973,45.7973,45.4696,45.4889,6890.0
2018-06-13 12:30:00,47.21,47.42,47.2,47.32,14615.0,45.4985,45.7009,45.4889,45.6045,14615.0
2018-06-13 13:00:00,47.33,47.42,47.31,47.38,18625.0,45.6141,45.7009,45.5949,45.6623,18625.0
2018-06-13 13:30:00,47.38,47.47,47.38,47.45,8660.0,45.6623,45.7491,45.6623,45.7298,8660.0
2018-06-13 14:00:00,47.47,47.48,47.36,47.4,20785.0,45.7491,45.7587,45.6431,45.6816,20785.0
2018-06-13 14:30:00,47.4,47.43,47.37,47.42,10932.5,45.6816,45.7105,45.6527,45.7009,10932.5
2018-06-13 15:00:00,47.43,47.5,47.34,47.44,16715.0,45.7105,45.778,45.6238,45.7202,16715.0
2018-06-13 15:30:00,47.42,47.47,47.34,47.34,43032.5,45.7009,45.7491,45.6238,45.6238,43032.5
2018-06-14 09:30:00,46.42,46.98,46.29,46.88,185482.5,44.7371,45.2768,44.6118,45.1805,185482.5
2018-06-14 10:00:00,46.88,47.0,46.82,46.82,89875.0,45.1805,45.2961,45.1226,45.1226,89875.0
2018-06-14 10:30:00,46.82,46.89,46.74,46.78,32352.5,45.1226,45.1901,45.0455,45.0841,32352.5
2018-06-14 11:00:00,46.79,46.88,46.76,46.76,197445.0,45.0937,45.1805,45.0648,45.0648,197445.0
2018-06-14 11:30:00,46.77,47.34,46.77,47.22,35455.0,45.0744,45.6238,45.0744,45.5081,35455.0
2018-06-14 12:00:00,47.26,47.26,47.13,47.19,22652.5,45.5467,45.5467,45.4214,45.4792,22652.5
2018-06-14 12:30:00,47.16,47.29,47.11,47.16,15592.5,45.4503,45.5756,45.4021,45.4503,15592.5
2018-06-14 13:00:00,47.15,47.16,47.05,47.08,15790.0,45.4407,45.4503,45.3443,45.3732,15790.0
2018-06-14 13:30:00,47.08,47.26,47.06,47.25,12745.0,45.3732,45.5467,45.3539,45.537,12745.0
2018-06-14 14:00:00,47.23,47.25,47.15,47.2,25417.5,45.5178,45.537,45.4407,45.4889,25417.5
2018-06-14 14:30:00,47.2,47.22,47.13,47.2,33357.5,45.4889,45.5081,45.4214,45.4889,33357.5
2018-06-14 15:00:00,47.2,47.28,47.17,47.23,55617.5,45.4889,45.566,45.4599,45.5178,55617.5
2018-06-14 15:30:00,47.23,47.24,47.13,47.17,129997.5,45.5178,45.5274,45.4214,45.4599,129997.5
2018-06-15 09:30:00,46.62,46.86,46.44,46.69,116950.0,44.9299,45.1612,44.7564,44.9973,116950.0
2018-06-15 10:00:00,46.65,46.9,46.6,46.79,61767.5,44.9588,45.1997,44.9106,45.0937,61767.5
2018-06-15 10:30:00,46.78,46.84,46.63,46.8,48067.5,45.0841,45.1419,44.9395,45.1034,48067.5
2018-06-15 11:00:00,46.83,46.87,46.63,46.74,53120.0,45.1323,45.1708,44.9395,45.0455,53120.0
2018-06-15 11:30:00,46.75,46.78,46.68,46.74,28477.5,45.0552,45.0841,44.9877,45.0455,28477.5
2018-06-15 12:00:00,46.76,46.82,46.7,46.74,9500.0,45.0648,45.1226,45.007,45.0455,9500.0
2018-06-15 12:30:00,46.76,46.86,46.75,46.82,19785.0,45.0648,45.1612,45.0552,45.1226,19785.0
2018-06-15 13:00:00,46.84,46.88,46.77,46.87,10287.5,45.1419,45.1805,45.0744,45.1708,10287.5
2018-06-15 13:30:00,46.88,46.88,46.8,46.82,11985.0,45.1805,45.1805,45.1034,45.1226,11985.0
2018-06-15 14:00:00,46.84,47.08,46.8,46.99,14992.5,45.1419,45.3732,45.1034,45.2865,14992.5
2018-06-15 14:30:00,47.03,47.07,46.9,46.92,17677.5,45.325,45.3636,45.1997,45.219,17677.5
2018-06-15 15:00:00,46.91,47.04,46.9,47.04,32440.0,45.2094,45.3347,45.1997,45.3347,32440.0
2018-06-15 15:30:00,47.05,47.08,46.58,46.68,164210.0,45.3443,45.3732,44.8913,44.9877,164210.0
2018-06-18 09:30:00,46.05,46.29,45.9,45.98,230202.5,44.3805,44.6118,44.236,44.3131,230202.5
2018-06-18 10:00:00,46.09,46.09,45.86,45.87,65387.5,44.4191,44.4191,44.1974,44.2071,65387.5
2018-06-18 10:30:00,45.88,45.98,45.79,45.92,62892.5,44.2167,44.3131,44.13,44.2553,62892.5
2018-06-18 11:00:00,45.93,46.01,45.83,45.92,49137.5,44.2649,44.342,44.1685,44.2553,49137.5
2018-06-18 11:30:00,45.92,46.02,45.91,46.02,35960.0,44.2553,44.3516,44.2456,44.3516,35960.0
2018-06-18 12:00:00,46.01,46.09,46.0,46.02,12500.0,44.342,44.4191,44.3324,44.3516,12500.0
2018-06-18 12:30:00,46.03,46.15,45.94,46.14,92060.0,44.3613,44.4769,44.2745,44.4673,92060.0
2018-06-18 13:00:00,46.14,46.15,46.03,46.04,59577.5,44.4673,44.4769,44.3613,44.3709,59577.5
2018-06-18 13:30:00,46.04,46.04,45.72,45.76,21755.0,44.3709,44.3709,44.0625,44.1011,21755.0
2018-06-18 14:00:00,45.76,45.94,45.76,45.88,35900.0,44.1011,44.2745,44.1011,44.2167,35900.0
2018-06-18 14:30:00,45.88,45.91,45.8,45.9,18005.0,44.2167,44.2456,44.1396,44.236,18005.0
2018-06-18 15:00:00,45.9,45.94,45.85,45.89,29292.5,44.236,44.2745,44.1878,44.2263,29292.5
2018-06-18 15:30:00,45.86,45.86,45.47,45.55,128182.5,44.1974,44.1974,43.8216,43.8987,128182.5
2018-06-19 09:30:00,45.82,46.01,45.59,45.59,59555.0,44.1589,44.342,43.9372,43.9372,59555.0
2018-06-19 10:00:00,45.57,45.57,45.32,45.37,25025.0,43.9179,43.9179,43.677,43.7252,25025.0
2018-06-19 10:30:00,45.4,45.73,45.38,45.67,35860.0,43.7541,44.0721,43.7348,44.0143,35860.0
2018-06-19 11:00:00,45.68,45.77,45.65,45.77,18805.0,44.024,44.1107,43.995,44.1107,18805.0
2018-06-19 11:30:00,45.76,45.78,45.7,45.75,9007.5,44.1011,44.1203,44.0432,44.0914,9007.5
2018-06-19 12:00:00,45.71,45.73,45.65,45.65,8205.0,44.0529,44.0721,43.995,43.995,8205.0
2018-06-19 12:30:00,45.65,45.67,45.52,45.52,8625.0,43.995,44.0143,43.8698,43.8698,8625.0
2018-06-19 13:00:00,45.59,45.63,45.51,45.51,5600.0,43.9372,43.9758,43.8601,43.8601,5600.0
2018-06-19 13:30:00,45.55,45.65,45.54,45.56,10725.0,43.8987,43.995,43.889,43.9083,10725.0
2018-06-19 14:00:00,45.56,45.59,45.54,45.59,17285.0,43.9083,43.9372,43.889,43.9372,17285.0
2018-06-19 14:30:00,45.56,45.57,45.54,45.54,5945.0,43.9083,43.9179,43.889,43.889,5945.0
2018-06-19 15:00:00,45.52,45.6,45.49,45.49,22902.5,43.8698,43.9469,43.8408,43.8408,22902.5
2018-06-19 15:30:00,45.5,45.5,45.3,45.45,79155.0,43.8505,43.8505,43.6577,43.8023,79155.0
2018-06-20 09:30:00,46.56,46.68,46.32,46.65,108897.5,44.8721,44.9877,44.6408,44.9588,108897.5
2018-06-20 10:00:00,46.62,46.66,46.51,46.64,50902.5,44.9299,44.9684,44.8239,44.9492,50902.5
2018-06-20 10:30:00,46.7,46.98,46.64,46.96,47552.5,45.007,45.2768,44.9492,45.2576,47552.5
2018-06-20 11:00:00,46.94,47.0,46.76,46.76,36592.5,45.2383,45.2961,45.0648,45.0648,36592.5
2018-06-20 11:30:00,46.76,46.78,46.55,46.6,17192.5,45.0648,45.0841,44.8624,44.9106,17192.5
2018-06-20 12:00:00,46.59,46.67,46.53,46.67,12092.5,44.901,44.9781,44.8431,44.9781,12092.5
2018-06-20 12:30:00,46.66,46.86,46.65,46.85,10807.5,44.9684,45.1612,44.9588,45.1515,10807.5
2018-06-20 13:00:00,46.83,46.89,46.76,46.84,17740.0,45.1323,45.1901,45.0648,45.1419,17740.0
2018-06-20 13:30:00,46.82,46.87,46.8,46.83,12227.5,45.1226,45.1708,45.1034,45.1323,12227.5
2018-06-20 14:00:00,46.83,46.89,46.8,46.83,12142.5,45.1323,45.1901,45.1034,45.1323,12142.5
2018-06-20 14:30:00,46.81,46.86,46.72,46.75,18385.0,45.113,45.1612,45.0263,45.0552,18385.0
2018-06-20 15:00:00,46.75,46.84,46.75,46.82,16260.0,45.0552,45.1419,45.0552,45.1226,16260.0
2018-06-20 15:30:00,46.82,47.01,46.8,46.84,165965.0,45.1226,45.3057,45.1034,45.1419,165965.0
2018-06-21 09:30:00,46.75,47.21,46.6,47.02,37927.5,45.0552,45.4985,44.9106,45.3154,37927.5
2018-06-21 10:00:00,47.01,47.03,46.94,47.02,33087.5,45.3057,45.325,45.2383,45.3154,33087.5
2018-06-21 10:30:00,47.08,47.28,47.04,47.23,23052.5,45.3732,45.566,45.3347,45.5178,23052.5
2018-06-21 11:00:00,47.23,47.36,47.21,47.27,15175.0,45.5178,45.6431,45.4985,45.5563,15175.0
2018-06-21 11:30:00,47.27,47.52,47.25,47.39,14150.0,45.5563,45.7973,45.537,45.672,14150.0
2018-06-21 12:00:00,47.43,47.43,47.2,47.22,63625.0,45.7105,45.7105,45.4889,45.5081,63625.0
2018-06-21 12:30:00,47.24,47.35,47.17,47.3,12752.5,45.5274,45.6334,45.4599,45.5852,12752.5
2018-06-21 13:00:00,47.29,47.32,47.26,47.32,9500.0,45.5756,45.6045,45.5467,45.6045,9500.0
2018-06-21 13:30:00,47.35,47.36,47.24,47.32,15912.5,45.6334,45.6431,45.5274,45.6045,15912.5
2018-06-21 14:00:00,47.34,47.36,47.24,47.25,19817.5,45.6238,45.6431,45.5274,45.537,19817.5
2018-06-21 14:30:00,47.26,47.32,47.24,47.24,30057.5,45.5467,45.6045,45.5274,45.5274,30057.5
2018-06-21 15:00:00,47.24,47.39,47.24,47.37,38720.0,45.5274,45.672,45.5274,45.6527,38720.0
2018-06-21 15:30:00,47.38,47.39,47.26,47.37,140195.0,45.6623,45.672,45.5467,45.6527,140195.0
2018-06-22 09:30:00,47.6,47.7,47.12,47.12,31465.0,45.8744,45.9707,45.4118,45.4118,31465.0
2018-06-22 10:00:00,47.15,47.24,47.04,47.04,13982.5,45.4407,45.5274,45.3347,45.3347,13982.5
2018-06-22 10:30:00,47.06,47.19,46.9,47.19,21537.5,45.3539,45.4792,45.1997,45.4792,21537.5
2018-06-22 11:00:00,47.19,47.3,47.16,47.2,19922.5,45.4792,45.5852,45.4503,45.4889,19922.5
2018-06-22 11:30:00,47.22,47.29,47.13,47.18,22270.0,45.5081,45.5756,45.4214,45.4696,22270.0
2018-06-22 12:00:00,47.16,47.19,47.02,47.04,6620.0,45.4503,45.4792,45.3154,45.3347,6620.0
2018-06-22 12:30:00,47.0,47.09,46.98,47.04,7250.0,45.2961,45.3828,45.2768,45.3347,7250.0
2018-06-22 13:00:00,47.06,47.12,47.01,47.05,7810.0,45.3539,45.4118,45.3057,45.3443,7810.0
2018-06-22 13:30:00,47.07,47.09,46.96,47.0,32742.5,45.3636,45.3828,45.2576,45.2961,32742.5
2018-06-22 14:00:00,47.02,47.03,46.83,46.88,44790.0,45.3154,45.325,45.1323,45.1805,44790.0
2018-06-22 14:30:00,46.9,47.01,46.9,46.99,13620.0,45.1997,45.3057,45.1997,45.2865,13620.0
2018-06-22 15:00:00,46.98,47.08,46.98,47.06,9002.5,45.2768,45.3732,45.2768,45.3539,9002.5
2018-06-22 15:30:00,47.06,47.12,46.94,46.97,90717.5,45.3539,45.4118,45.2383,45.2672,90717.5
2018-06-25 09:30:00,46.85,46.9,46.63,46.66,41195.0,45.1515,45.1997,44.9395,44.9684,41195.0
2018-06-25 10:00:00,46.63,46.8,46.59,46.8,44902.5,44.9395,45.1034,44.901,45.1034,44902.5
2018-06-25 10:30:00,46.76,46.8,46.62,46.62,18447.5,45.0648,45.1034,44.9299,44.9299,18447.5
2018-06-25 11:00:00,46.68,46.68,46.35,46.5,21982.5,44.9877,44.9877,44.6697,44.8142,21982.5
2018-06-25 11:30:00,46.5,46.69,46.48,46.69,7777.5,44.8142,44.9973,44.795,44.9973,7777.5
2018-06-25 12:00:00,46.71,46.76,46.56,46.74,25472.5,45.0166,45.0648,44.8721,45.0455,25472.5
2018-06-25 12:30:00,46.75,46.8,46.72,46.8,10310.0,45.0552,45.1034,45.0263,45.1034,10310.0
2018-06-25 13:00:00,46.82,46.86,46.75,46.84,28762.5,45.1226,45.1612,45.0552,45.1419,28762.5
2018-06-25 13:30:00,46.8,46.92,46.8,46.86,16500.0,45.1034,45.219,45.1034,45.1612,16500.0
2018-06-25 14:00:00,46.87,46.87,46.6,46.67,28032.5,45.1708,45.1708,44.9106,44.9781,28032.5
2018-06-25 14:30:00,46.66,46.77,46.62,46.65,63240.0,44.9684,45.0744,44.9299,44.9588,63240.0
2018-06-25 15:00:00,46.66,46.7,46.59,46.69,73905.0,44.9684,45.007,44.901,44.9973,73905.0
2018-06-25 15:30:00,46.68,46.82,46.64,46.78,52337.5,44.9877,45.1226,44.9492,45.0841,52337.5
2018-06-26 09:30:00,46.46,46.47,46.21,46.28,29392.5,44.7757,44.7853,44.5347,44.6022,29392.5
2018-06-26 10:00:00,46.34,46.5,46.27,46.39,57637.5,44.66,44.8142,44.5926,44.7082,57637.5
2018-06-26 10:30:00,46.43,46.5,46.36,46.42,49082.5,44.7468,44.8142,44.6793,44.7371,49082.5
2018-06-26 11:00:00,46.45,46.47,46.08,46.09,39940.0,44.766,44.7853,44.4095,44.4191,39940.0
2018-06-26 11:30:00,46.1,46.32,45.98,46.26,16265.0,44.4287,44.6408,44.3131,44.5829,16265.0
2018-06-26 12:00:00,46.31,46.38,46.26,46.26,7410.0,44.6311,44.6986,44.5829,44.5829,7410.0
2018-06-26 12:30:00,46.3,46.44,46.29,46.38,34920.0,44.6215,44.7564,44.6118,44.6986,34920.0
2018-06-26 13:00:00,46.4,46.49,46.4,46.4,11150.0,44.7179,44.8046,44.7179,44.7179,11150.0
2018-06-26 13:30:00,46.44,46.54,46.44,46.47,15502.5,44.7564,44.8528,44.7564,44.7853,15502.5
2018-06-26 14:00:00,46.5,46.54,46.44,46.51,11602.5,44.8142,44.8528,44.7564,44.8239,11602.5
2018-06-26 14:30:00,46.49,46.58,46.49,46.56,13460.0,44.8046,44.8913,44.8046,44.8721,13460.0
2018-06-26 15:00:00,46.56,46.68,46.52,46.57,61917.5,44.8721,44.9877,44.8335,44.8817,61917.5
2018-06-26 15:30:00,46.57,46.63,46.45,46.51,130817.5,44.8817,44.9395,44.766,44.8239,130817.5
2018-06-27 09:30:00,46.31,46.52,46.22,46.4,153817.5,44.6311,44.8335,44.5444,44.7179,153817.5
2018-06-27 10:00:00,46.4,46.48,46.28,46.39,156247.5,44.7179,44.795,44.6022,44.7082,156247.5
2018-06-27 10:30:00,46.37,46.38,46.03,46.07,85532.5,44.6889,44.6986,44.3613,44.3998,85532.5
2018-06-27 11:00:00,46.08,46.1,45.89,45.89,109912.5,44.4095,44.4287,44.2263,44.2263,109912.5
2018-06-27 11:30:00,45.86,46.05,45.8,45.92,65177.5,44.1974,44.3805,44.1396,44.2553,65177.5
2018-06-27 12:00:00,45.95,45.97,45.62,45.62,82482.5,44.2842,44.3034,43.9661,43.9661,82482.5
2018-06-27 12:30:00,45.5,45.64,45.37,45.6,61482.5,43.8505,43.9854,43.7252,43.9469,61482.5
2018-06-27 13:00:00,45.66,45.74,45.59,45.64,86255.0,44.0047,44.0818,43.9372,43.9854,86255.0
2018-06-27 13:30:00,45.65,45.7,45.62,45.68,15500.0,43.995,44.0432,43.9661,44.024,15500.0
2018-06-27 14:00:00,45.71,45.78,45.69,45.74,20610.0,44.0529,44.1203,44.0336,44.0818,20610.0
2018-06-27 14:30:00,45.72,45.79,45.56,45.56,119900.0,44.0625,44.13,43.9083,43.9083,119900.0
2018-06-27 15:00:00,45.57,45.73,45.54,45.6,64460.0,43.9179,44.0721,43.889,43.9469,64460.0
2018-06-27 15:30:00,45.62,45.64,45.42,45.43,72827.5,43.9661,43.9854,43.7734,43.783,72827.5
2018-06-28 09:30:00,44.9,45.1,44.79,44.99,94742.5,43.2722,43.465,43.1662,43.359,94742.5
2018-06-28 10:00:00,44.97,45.02,44.56,44.74,94745.0,43.3397,43.3879,42.9446,43.118,94745.0
2018-06-28 10:30:00,44.76,44.8,44.53,44.69,28975.0,43.1373,43.1759,42.9156,43.0698,28975.0
2018-06-28 11:00:00,44.73,44.73,44.56,44.66,50212.5,43.1084,43.1084,42.9446,43.0409,50212.5
2018-06-28 11:30:00,44.68,44.78,44.56,44.78,55555.0,43.0602,43.1566,42.9446,43.1566,55555.0
2018-06-28 12:00:00,44.78,44.79,44.69,44.72,10417.5,43.1566,43.1662,43.0698,43.0988,10417.5
2018-06-28 12:30:00,44.75,44.8,44.71,44.8,9317.5,43.1277,43.1759,43.0891,43.1759,9317.5
2018-06-28 13:00:00,44.84,44.84,44.7,44.78,49735.0,43.2144,43.2144,43.0795,43.1566,49735.0
2018-06-28 13:30:00,44.82,44.91,44.79,44.87,28070.0,43.1951,43.2819,43.1662,43.2433,28070.0
2018-06-28 14:00:00,44.92,45.0,44.91,45.0,3010.0,43.2915,43.3686,43.2819,43.3686,3010.0
2018-06-28 14:30:00,44.99,45.1,44.97,45.1,10205.0,43.359,43.465,43.3397,43.465,10205.0
2018-06-28 15:00:00,45.09,45.17,45.07,45.1,10500.0,43.4553,43.5324,43.4361,43.465,10500.0
2018-06-28 15:30:00,45.1,45.1,44.86,44.95,56457.5,43.465,43.465,43.2337,43.3204,56457.5
2018-06-29 09:30:00,45.69,45.76,45.4,45.57,45375.0,44.0336,44.1011,43.7541,43.9179,45375.0
2018-06-29 10:00:00,45.61,45.75,45.56,45.7,44392.5,43.9565,44.0914,43.9083,44.0432,44392.5
2018-06-29 10:30:00,45.66,45.9,45.64,45.9,39245.0,44.0047,44.236,43.9854,44.236,39245.0
2018-06-29 11:00:00,45.88,45.92,45.64,45.7,54000.0,44.2167,44.2553,43.9854,44.0432,54000.0
2018-06-29 11:30:00,45.7,45.71,45.46,45.56,38000.0,44.0432,44.0529,43.8119,43.9083,38000.0
2018-06-29 12:00:00,45.62,45.7,45.62,45.67,4500.0,43.9661,44.0432,43.9661,44.0143,4500.0
2018-06-29 12:30:00,45.71,45.78,45.71,45.72,8377.5,44.0529,44.1203,44.0529,44.0625,8377.5
2018-06-29 13:00:00,45.77,45.84,45.76,45.8,5167.5,44.1107,44.1782,44.1011,44.1396,5167.5
2018-06-29 13:30:00,45.81,45.88,45.76,45.85,7267.5,44.1492,44.2167,44.1011,44.1878,7267.5
2018-06-29 14:00:00,45.81,45.9,45.8,45.84,46987.5,44.1492,44.236,44.1396,44.1782,46987.5
2018-06-29 14:30:00,45.84,45.93,45.76,45.87,24367.5,44.1782,44.2649,44.1011,44.2071,24367.5
2018-06-29 15:00:00,45.88,45.9,45.72,45.77,19450.0,44.2167,44.236,44.0625,44.1107,19450.0
2018-06-29 15:30:00,45.76,45.79,45.62,45.66,100140.0,44.1011,44.13,43.9661,44.0047,100140.0
2018-07-02 09:30:00,45.35,45.49,45.05,45.25,106837.5,43.7059,43.8408,43.4168,43.6095,106837.5
2018-07-02 10:00:00,45.19,45.28,45.16,45.18,26215.0,43.5517,43.6385,43.5228,43.5421,26215.0
2018-07-02 10:30:00,45.2,45.44,45.2,45.36,62550.0,43.5614,43.7927,43.5614,43.7156,62550.0
2018-07-02 11:00:00,45.39,45.45,45.22,45.38,65502.5,43.7445,43.8023,43.5806,43.7348,65502.5
2018-07-02 11:30:00,45.36,45.52,45.14,45.27,58885.0,43.7156,43.8698,43.5035,43.6288,58885.0
2018-07-02 12:00:00,45.27,45.3,45.26,45.29,4472.5,43.6288,43.6577,43.6192,43.6481,4472.5
2018-07-02 12:30:00,45.29,45.38,45.21,45.32,10750.0,43.6481,43.7348,43.571,43.677,10750.0
2018-07-02 13:00:00,45.36,45.39,45.25,45.31,4000.0,43.7156,43.7445,43.6095,43.6674,4000.0
2018-07-02 13:30:00,45.36,45.49,45.29,45.44,13032.5,43.7156,43.8408,43.6481,43.7927,13032.5
2018-07-02 14:00:00,45.44,45.48,45.36,45.45,109175.0,43.7927,43.8312,43.7156,43.8023,109175.0
2018-07-02 14:30:00,45.47,45.52,45.38,45.4,53777.5,43.8216,43.8698,43.7348,43.7541,53777.5
2018-07-02 15:00:00,45.41,45.46,45.36,45.42,61222.5,43.7637,43.8119,43.7156,43.7734,61222.5
2018-07-02 15:30:00,45.45,45.47,45.35,45.41,111897.5,43.8023,43.8216,43.7059,43.7637,111897.5
2018-07-03 09:30:00,45.4,45.88,45.4,45.6,261827.5,43.7541,44.2167,43.7541,43.9469,261827.5
2018-07-03 10:00:00,45.58,45.7,45.33,45.44,40910.0,43.9276,44.0432,43.6866,43.7927,40910.0
2018-07-03 10:30:00,45.42,45.66,45.38,45.42,38727.5,43.7734,44.0047,43.7348,43.7734,38727.5
2018-07-03 11:00:00,45.43,45.5,45.29,45.3,17210.0,43.783,43.8505,43.6481,43.6577,17210.0
2018-07-03 11:30:00,45.37,45.54,45.34,45.4,16847.5,43.7252,43.889,43.6963,43.7541,16847.5
2018-07-03 12:00:00,45.42,45.42,45.35,45.36,14212.5,43.7734,43.7734,43.7059,43.7156,14212.5
2018-07-03 12:30:00,45.34,45.41,45.22,45.35,78335.0,43.6963,43.7637,43.5806,43.7059,78335.0
2018-07-05 09:30:00,45.05,45.18,44.64,45.18,49897.5,43.4168,43.5421,43.0217,43.5421,49897.5
2018-07-05 10:00:00,45.06,45.14,44.89,45.11,39085.0,43.4264,43.5035,43.2626,43.4746,39085.0
2018-07-05 10:30:00,45.1,45.14,44.88,45.01,39142.5,43.465,43.5035,43.253,43.3782,39142.5
2018-07-05 11:00:00,45.08,45.15,44.9,44.93,40205.0,43.4457,43.5132,43.2722,43.3011,40205.0
2018-07-05 11:30:00,44.95,45.29,44.95,45.25,8750.0,43.3204,43.6481,43.3204,43.6095,8750.0
2018-07-05 12:00:00,45.27,45.27,45.18,45.26,5250.0,43.6288,43.6288,43.5421,43.6192,5250.0
2018-07-05 12:30:00,45.26,45.28,45.08,45.1,33820.0,43.6192,43.6385,43.4457,43.465,33820.0
2018-07-05 13:00:00,45.07,45.2,45.04,45.2,11750.0,43.4361,43.5614,43.4072,43.5614,11750.0
2018-07-05 13:30:00,45.17,45.18,45.11,45.17,10237.5,43.5324,43.5421,43.4746,43.5324,10237.5
2018-07-05 14:00:00,45.17,45.17,45.02,45.08,22740.0,43.5324,43.5324,43.3879,43.4457,22740.0
2018-07-05 14:30:00,45.07,45.17,45.05,45.16,17952.5,43.4361,43.5324,43.4168,43.5228,17952.5
2018-07-05 15:00:00,45.12,45.25,45.11,45.19,16635.0,43.4843,43.6095,43.4746,43.5517,16635.0
2018-07-05 15:30:00,45.2,45.28,45.14,45.18,80947.5,43.5614,43.6385,43.5035,43.5421,80947.5
2018-07-06 09:30:00,45.07,45.4,45.07,45.27,72165.0,43.4361,43.7541,43.4361,43.6288,72165.0
2018-07-06 10:00:00,45.24,45.39,45.09,45.39,73317.5,43.5999,43.7445,43.4553,43.7445,73317.5
2018-07-06 10:30:00,45.4,45.41,45.23,45.23,14252.5,43.7541,43.7637,43.5903,43.5903,14252.5
2018-07-06 11:00:00,45.23,45.31,45.23,45.26,10972.5,43.5903,43.6674,43.5903,43.6192,10972.5
2018-07-06 11:30:00,45.26,45.38,45.26,45.34,13125.0,43.6192,43.7348,43.6192,43.6963,13125.0
2018-07-06 12:00:00,45.31,45.66,45.3,45.55,126417.5,43.6674,44.0047,43.6577,43.8987,126417.5
2018-07-06 12:30:00,45.58,45.65,45.53,45.53,8347.5,43.9276,43.995,43.8794,43.8794,8347.5
2018-07-06 13:00:00,45.6,45.66,45.57,45.62,8272.5,43.9469,44.0047,43.9179,43.9661,8272.5
2018-07-06 13:30:00,45.65,45.68,45.56,45.6,10250.0,43.995,44.024,43.9083,43.9469,10250.0
2018-07-06 14:00:00,45.58,45.61,45.52,45.52,10882.5,43.9276,43.9565,43.8698,43.8698,10882.5
2018-07-06 14:30:00,45.52,45.63,45.52,45.58,8515.0,43.8698,43.9758,43.8698,43.9276,8515.0
2018-07-06 15:00:00,45.62,45.68,45.52,45.66,17750.0,43.9661,44.024,43.8698,44.0047,17750.0
2018-07-06 15:30:00,45.65,45.68,45.51,45.56,65672.5,43.995,44.024,43.8601,43.9083,65672.5
2018-07-09 09:30:00,45.74,45.88,45.21,45.83,22485.0,44.0818,44.2167,43.571,44.1685,22485.0
2018-07-09 10:00:00,45.82,45.85,45.64,45.66,28095.0,44.1589,44.1878,43.9854,44.0047,28095.0
2018-07-09 10:30:00,45.66,45.71,45.4,45.42,28072.5,44.0047,44.0529,43.7541,43.7734,28072.5
2018-07-09 11:00:00,45.47,45.47,45.29,45.3,50997.5,43.8216,43.8216,43.6481,43.6577,50997.5
2018-07-09 11:30:00,45.32,45.38,45.32,45.38,5500.0,43.677,43.7348,43.677,43.7348,5500.0
2018-07-09 12:00:00,45.4,45.48,45.4,45.48,3300.0,43.7541,43.8312,43.7541,43.8312,3300.0
2018-07-09 12:30:00,45.46,45.58,45.46,45.54,24090.0,43.8119,43.9276,43.8119,43.889,24090.0
2018-07-09 13:00:00,45.54,45.54,45.45,45.46,9760.0,43.889,43.889,43.8023,43.8119,9760.0
2018-07-09 13:30:00,45.48,45.54,45.44,45.52,11500.0,43.8312,43.889,43.7927,43.8698,11500.0
2018-07-09 14:00:00,45.56,45.56,45.49,45.51,6665.0,43.9083,43.9083,43.8408,43.8601,6665.0
2018-07-09 14:30:00,45.52,45.52,45.39,45.39,9000.0,43.8698,43.8698,43.7445,43.7445,9000.0
2018-07-09 15:00:00,45.42,45.45,45.33,45.37,15510.0,43.7734,43.8023,43.6866,43.7252,15510.0
2018-07-09 15:30:00,45.34,45.46,45.32,45.42,45345.0,43.6963,43.8119,43.677,43.7734,45345.0
2018-07-10 09:30:00,44.66,44.97,44.49,44.57,65452.5,43.0409,43.3397,42.8771,42.9542,65452.5
2018-07-10 10:00:00,44.53,44.88,44.51,44.85,16500.0,42.9156,43.253,42.8964,43.224,16500.0
2018-07-10 10:30:00,44.87,44.91,44.69,44.81,27237.5,43.2433,43.2819,43.0698,43.1855,27237.5
2018-07-10 11:00:00,44.86,44.91,44.63,44.65,39432.5,43.2337,43.2819,43.012,43.0313,39432.5
2018-07-10 11:30:00,44.66,44.83,44.59,44.79,35735.0,43.0409,43.2048,42.9735,43.1662,35735.0
2018-07-10 12:00:00,44.81,44.87,44.81,44.85,5977.5,43.1855,43.2433,43.1855,43.224,5977.5
2018-07-10 12:30:00,44.85,44.97,44.85,44.92,10270.0,43.224,43.3397,43.224,43.2915,10270.0
2018-07-10 13:00:00,44.93,44.96,44.88,44.91,9045.0,43.3011,43.3301,43.253,43.2819,9045.0
2018-07-10 13:30:00,44.94,44.94,44.88,44.92,8505.0,43.3108,43.3108,43.253,43.2915,8505.0
2018-07-10 14:00:00,44.96,45.03,44.88,45.03,15377.5,43.3301,43.3975,43.253,43.3975,15377.5
2018-07-10 14:30:00,45.18,45.26,45.09,45.09,20362.5,43.5421,43.6192,43.4553,43.4553,20362.5
2018-07-10 15:00:00,45.1,45.16,45.09,45.12,29732.5,43.465,43.5228,43.4553,43.4843,29732.5
2018-07-10 15:30:00,45.13,45.18,45.01,45.06,106075.0,43.4939,43.5421,43.3782,43.4264,106075.0
2018-07-11 09:30:00,44.72,44.72,44.22,44.22,24137.5,43.0988,43.0988,42.6169,42.6169,24137.5
2018-07-11 10:00:00,44.17,44.42,44.16,44.38,40610.0,42.5687,42.8096,42.5591,42.7711,40610.0
2018-07-11 10:30:00,44.44,44.68,44.39,44.68,22500.0,42.8289,43.0602,42.7807,43.0602,22500.0
2018-07-11 11:00:00,44.68,44.78,44.64,44.68,18975.0,43.0602,43.1566,43.0217,43.0602,18975.0
2018-07-11 11:30:00,44.7,44.75,44.64,44.67,6500.0,43.0795,43.1277,43.0217,43.0506,6500.0
2018-07-11 12:00:00,44.68,44.83,44.68,44.79,5750.0,43.0602,43.2048,43.0602,43.1662,5750.0
2018-07-11 12:30:00,44.8,44.86,44.78,44.78,5875.0,43.1759,43.2337,43.1566,43.1566,5875.0
2018-07-11 13:00:00,44.8,44.8,44.68,44.7,12450.0,43.1759,43.1759,43.0602,43.0795,12450.0
2018-07-11 13:30:00,44.75,44.8,44.7,44.73,9507.5,43.1277,43.1759,43.0795,43.1084,9507.5
2018-07-11 14:00:00,44.69,44.82,44.68,44.79,11902.5,43.0698,43.1951,43.0602,43.1662,11902.5
2018-07-11 14:30:00,44.8,44.86,44.79,44.85,13575.0,43.1759,43.2337,43.1662,43.224,13575.0
2018-07-11 15:00:00,44.83,44.86,44.76,44.82,14315.0,43.2048,43.2337,43.1373,43.1951,14315.0
2018-07-11 15:30:00,44.85,44.86,44.74,44.8,52295.0,43.224,43.2337,43.118,43.1759,52295.0
2018-07-12 09:30:00,45.11,45.56,45.07,45.38,29490.0,43.4746,43.9083,43.4361,43.7348,29490.0
2018-07-12 10:00:00,45.37,45.84,45.28,45.71,33060.0,43.7252,44.1782,43.6385,44.0529,33060.0
2018-07-12 10:30:00,45.74,46.01,45.73,45.96,34567.5,44.0818,44.342,44.0721,44.2938,34567.5
2018-07-12 11:00:00,45.87,45.98,45.86,45.98,4777.5,44.2071,44.3131,44.1974,44.3131,4777.5
2018-07-12 11:30:00,45.89,46.06,45.89,46.05,3375.0,44.2263,44.3902,44.2263,44.3805,3375.0
2018-07-12 12:00:00,46.09,46.09,45.94,46.02,4500.0,44.4191,44.4191,44.2745,44.3516,4500.0
2018-07-12 12:30:00,46.12,46.22,46.1,46.22,5750.0,44.448,44.5444,44.4287,44.5444,5750.0
2018-07-12 13:00:00,46.17,46.34,46.17,46.32,13350.0,44.4962,44.66,44.4962,44.6408,13350.0
2018-07-12 13:30:00,46.32,46.35,46.23,46.25,12125.0,44.6408,44.6697,44.554,44.5733,12125.0
2018-07-12 14:00:00,46.19,46.3,46.15,46.29,17387.5,44.5155,44.6215,44.4769,44.6118,17387.5
2018-07-12 14:30:00,46.28,46.44,46.21,46.34,15305.0,44.6022,44.7564,44.5347,44.66,15305.0
2018-07-12 15:00:00,46.35,46.42,46.22,46.22,16332.5,44.6697,44.7371,44.5444,44.5444,16332.5
2018-07-12 15:30:00,46.27,46.3,46.18,46.18,54347.5,44.5926,44.6215,44.5058,44.5058,54347.5
2018-07-13 09:30:00,46.3,46.45,46.05,46.29,67880.0,44.6215,44.766,44.3805,44.6118,67880.0
2018-07-13 10:00:00,46.29,46.49,46.28,46.4,24815.0,44.6118,44.8046,44.6022,44.7179,24815.0
2018-07-13 10:30:00,46.4,46.4,46.13,46.21,16685.0,44.7179,44.7179,44.4576,44.5347,16685.0
2018-07-13 11:00:00,46.22,46.28,46.14,46.22,28475.0,44.5444,44.6022,44.4673,44.5444,28475.0
2018-07-13 11:30:00,46.27,46.38,46.27,46.31,25947.5,44.5926,44.6986,44.5926,44.6311,25947.5
2018-07-13 12:00:00,46.31,46.34,46.17,46.17,47322.5,44.6311,44.66,44.4962,44.4962,47322.5
2018-07-13 12:30:00,46.12,46.17,46.02,46.02,17820.0,44.448,44.4962,44.3516,44.3516,17820.0
2018-07-13 13:00:00,46.01,46.09,45.96,46.05,11092.5,44.342,44.4191,44.2938,44.3805,11092.5
2018-07-13 13:30:00,46.08,46.17,46.03,46.13,10600.0,44.4095,44.4962,44.3613,44.4576,10600.0
2018-07-13 14:00:00,46.18,46.27,46.11,46.24,21625.0,44.5058,44.5926,44.4384,44.5637,21625.0
2018-07-13 14:30:00,46.25,46.32,46.21,46.29,57030.0,44.5733,44.6408,44.5347,44.6118,57030.0
2018-07-13 15:00:00,46.28,46.32,46.21,46.25,23850.0,44.6022,44.6408,44.5347,44.5733,23850.0
2018-07-13 15:30:00,46.22,46.25,46.12,46.17,67537.5,44.5444,44.5733,44.448,44.4962,67537.5
2018-07-16 09:30:00,46.4,46.54,46.19,46.49,126585.0,44.7179,44.8528,44.5155,44.8046,126585.0
2018-07-16 10:00:00,46.43,46.48,46.34,46.41,39217.5,44.7468,44.795,44.66,44.7275,39217.5
2018-07-16 10:30:00,46.5,46.56,46.33,46.46,35507.5,44.8142,44.8721,44.6504,44.7757,35507.5
2018-07-16 11:00:00,46.4,46.98,46.34,46.88,62552.5,44.7179,45.2768,44.66,45.1805,62552.5
2018-07-16 11:30:00,46.8,46.92,46.7,46.78,11277.5,45.1034,45.219,45.007,45.0841,11277.5
2018-07-16 12:00:00,46.83,46.88,46.69,46.74,24672.5,45.1323,45.1805,44.9973,45.0455,24672.5
2018-07-16 12:30:00,46.84,46.84,46.72,46.74,6500.0,45.1419,45.1419,45.0263,45.0455,6500.0
2018-07-16 13:00:00,46.72,46.72,46.6,46.61,4500.0,45.0263,45.0263,44.9106,44.9202,4500.0
2018-07-16 13:30:00,46.61,46.69,46.59,46.65,4750.0,44.9202,44.9973,44.901,44.9588,4750.0
2018-07-16 14:00:00,46.65,46.73,46.58,46.68,8930.0,44.9588,45.0359,44.8913,44.9877,8930.0
2018-07-16 14:30:00,46.66,46.67,46.54,46.59,5230.0,44.9684,44.9781,44.8528,44.901,5230.0
2018-07-16 15:00:00,46.6,46.66,46.58,46.59,19007.5,44.9106,44.9684,44.8913,44.901,19007.5
2018-07-16 15:30:00,46.61,46.63,46.41,46.46,38210.0,44.9202,44.9395,44.7275,44.7757,38210.0
2018-07-17 09:30:00,46.64,46.87,46.39,46.7,42610.0,44.9492,45.1708,44.7082,45.007,42610.0
2018-07-17 10:00:00,46.71,46.99,46.71,46.99,67530.0,45.0166,45.2865,45.0166,45.2865,67530.0
2018-07-17 10:30:00,46.99,46.99,46.87,46.91,7827.5,45.2865,45.2865,45.1708,45.2094,7827.5
2018-07-17 11:00:00,46.92,47.06,46.92,47.04,8125.0,45.219,45.3539,45.219,45.3347,8125.0
2018-07-17 11:30:00,47.09,47.18,47.05,47.13,11625.0,45.3828,45.4696,45.3443,45.4214,11625.0
2018-07-17 12:00:00,47.13,47.29,47.11,47.26,8927.5,45.4214,45.5756,45.4021,45.5467,8927.5
2018-07-17 12:30:00,47.29,47.3,47.17,47.18,9042.5,45.5756,45.5852,45.4599,45.4696,9042.5
2018-07-17 13:00:00,47.18,47.25,47.18,47.24,3250.0,45.4696,45.537,45.4696,45.5274,3250.0
2018-07-17 13:30:00,47.24,47.27,47.14,47.18,8507.5,45.5274,45.5563,45.431,45.4696,8507.5
2018-07-17 14:00:00,47.17,47.2,47.14,47.18,12987.5,45.4599,45.4889,45.431,45.4696,12987.5
2018-07-17 14:30:00,47.18,47.23,47.17,47.17,8000.0,45.4696,45.5178,45.4599,45.4599,8000.0
2018-07-17 15:00:00,47.18,47.2,47.06,47.07,9422.5,45.4696,45.4889,45.3539,45.3636,9422.5
2018-07-17 15:30:00,47.08,47.08,46.97,47.02,58520.0,45.3732,45.3732,45.2672,45.3154,58520.0
2018-07-18 09:30:00,47.23,47.5,47.14,47.4,337232.5,45.5178,45.778,45.431,45.6816,337232.5
2018-07-18 10:00:00,47.36,47.41,47.0,47.16,37657.5,45.6431,45.6912,45.2961,45.4503,37657.5
2018-07-18 10:30:00,47.15,47.26,47.06,47.14,72437.5,45.4407,45.5467,45.3539,45.431,72437.5
2018-07-18 11:00:00,47.18,47.32,47.12,47.18,31130.0,45.4696,45.6045,45.4118,45.4696,31130.0
2018-07-18 11:30:00,47.2,47.38,47.15,47.38,24150.0,45.4889,45.6623,45.4407,45.6623,24150.0
2018-07-18 12:00:00,47.38,47.38,47.21,47.21,13735.0,45.6623,45.6623,45.4985,45.4985,13735.0
2018-07-18 12:30:00,47.26,47.3,47.15,47.25,13490.0,45.5467,45.5852,45.4407,45.537,13490.0
2018-07-18 13:00:00,47.26,47.32,47.16,47.28,12750.0,45.5467,45.6045,45.4503,45.566,12750.0
2018-07-18 13:30:00,47.3,47.32,47.24,47.28,16385.0,45.5852,45.6045,45.5274,45.566,16385.0
2018-07-18 14:00:00,47.32,47.34,47.18,47.23,15247.5,45.6045,45.6238,45.4696,45.5178,15247.5
2018-07-18 14:30:00,47.25,47.35,47.25,47.29,16467.5,45.537,45.6334,45.537,45.5756,16467.5
2018-07-18 15:00:00,47.32,47.4,47.24,47.31,18662.5,45.6045,45.6816,45.5274,45.5949,18662.5
2018-07-18 15:30:00,47.29,47.4,47.22,47.3,68785.0,45.5756,45.6816,45.5081,45.5852,68785.0
2018-07-19 09:30:00,46.96,47.04,46.47,46.58,53220.0,45.2576,45.3347,44.7853,44.8913,53220.0
2018-07-19 10:00:00,46.6,46.88,46.59,46.74,20300.0,44.9106,45.1805,44.901,45.0455,20300.0
2018-07-19 10:30:00,46.77,46.83,46.66,46.76,39695.0,45.0744,45.1323,44.9684,45.0648,39695.0
2018-07-19 11:00:00,46.76,46.82,46.62,46.68,45842.5,45.0648,45.1226,44.9299,44.9877,45842.5
2018-07-19 11:30:00,46.72,46.87,46.71,46.87,7250.0,45.0263,45.1708,45.0166,45.1708,7250.0
2018-07-19 12:00:00,46.87,46.92,46.82,46.84,6750.0,45.1708,45.219,45.1226,45.1419,6750.0
2018-07-19 12:30:00,46.92,46.99,46.92,46.94,3742.5,45.219,45.2865,45.219,45.2383,3742.5
2018-07-19 13:00:00,46.93,46.97,46.88,46.88,22987.5,45.2286,45.2672,45.1805,45.1805,22987.5
2018-07-19 13:30:00,46.84,47.02,46.84,47.02,4772.5,45.1419,45.3154,45.1419,45.3154,4772.5
2018-07-19 14:00:00,46.99,47.09,46.99,47.05,8450.0,45.2865,45.3828,45.2865,45.3443,8450.0
2018-07-19 14:30:00,47.07,47.27,47.04,47.21,17605.0,45.3636,45.5563,45.3347,45.4985,17605.0
2018-07-19 15:00:00,47.19,47.19,47.11,47.18,7860.0,45.4792,45.4792,45.4021,45.4696,7860.0
2018-07-19 15:30:00,47.14,47.29,47.14,47.26,42235.0,45.431,45.5756,45.431,45.5467,42235.0
2018-07-20 09:30:00,46.8,47.17,46.66,46.72,115050.0,45.1034,45.4599,44.9684,45.0263,115050.0
2018-07-20 10:00:00,46.73,46.92,46.58,46.76,82212.5,45.0359,45.219,44.8913,45.0648,82212.5
2018-07-20 10:30:00,46.77,46.94,46.7,46.8,24095.0,45.0744,45.2383,45.007,45.1034,24095.0
2018-07-20 11:00:00,46.76,46.79,46.55,46.64,23342.5,45.0648,45.0937,44.8624,44.9492,23342.5
2018-07-20 11:30:00,46.62,46.66,46.58,46.59,3500.0,44.9299,44.9684,44.8913,44.901,3500.0
2018-07-20 12:00:00,46.59,46.71,46.56,46.71,36012.5,44.901,45.0166,44.8721,45.0166,36012.5
2018-07-20 12:30:00,46.72,46.76,46.69,46.69,3457.5,45.0263,45.0648,44.9973,44.9973,3457.5
2018-07-20 13:00:00,46.69,46.75,46.69,46.7,2250.0,44.9973,45.0552,44.9973,45.007,2250.0
2018-07-20 13:30:00,46.62,46.74,46.62,46.68,5952.5,44.9299,45.0455,44.9299,44.9877,5952.5
2018-07-20 14:00:00,46.7,46.75,46.66,46.72,15197.5,45.007,45.0552,44.9684,45.0263,15197.5
2018-07-20 14:30:00,46.67,46.73,46.63,46.72,6605.0,44.9781,45.0359,44.9395,45.0263,6605.0
2018-07-20 15:00:00,46.7,46.74,46.65,46.7,21167.5,45.007,45.0455,44.9588,45.007,21167.5
2018-07-20 15:30:00,46.7,46.74,46.61,46.68,43392.5,45.007,45.0455,44.9202,44.9877,43392.5
2018-07-23 09:30:00,43.97,44.53,43.53,44.07,248555.0,42.376,42.9156,41.9519,42.4723,248555.0
2018-07-23 10:00:00,44.09,44.14,43.84,44.02,129957.5,42.4916,42.5398,42.2507,42.4241,129957.5
2018-07-23 10:30:00,44.0,44.06,43.92,44.0,107502.5,42.4049,42.4627,42.3278,42.4049,107502.5
2018-07-23 11:00:00,43.98,44.13,43.92,43.92,85330.0,42.3856,42.5302,42.3278,42.3278,85330.0
2018-07-23 11:30:00,43.93,44.08,43.63,43.7,136037.5,42.3374,42.482,42.0483,42.1157,136037.5
2018-07-23 12:00:00,43.7,43.71,43.24,43.38,201070.0,42.1157,42.1254,41.6724,41.8073,201070.0
2018-07-23 12:30:00,43.37,43.39,42.91,42.91,41550.0,41.7977,41.817,41.3544,41.3544,41550.0
2018-07-23 13:00:00,42.86,42.88,42.16,42.22,55317.5,41.3062,41.3255,40.6316,40.6894,55317.5
2018-07-23 13:30:00,42.23,42.53,42.23,42.4,156062.5,40.699,40.9882,40.699,40.8629,156062.5
2018-07-23 14:00:00,42.43,42.44,42.14,42.29,117647.5,40.8918,40.9014,40.6123,40.7569,117647.5
2018-07-23 14:30:00,42.38,42.53,42.32,42.38,40902.5,40.8436,40.9882,40.7858,40.8436,40902.5
2018-07-23 15:00:00,42.42,42.72,42.42,42.66,79327.5,40.8821,41.1713,40.8821,41.1134,79327.5
2018-07-23 15:30:00,42.66,42.95,42.52,42.68,256377.5,41.1134,41.3929,40.9785,41.1327,256377.5
2018-07-24 09:30:00,42.15,42.6,41.94,42.0,1418170.0,40.6219,41.0556,40.4195,40.4774,1418170.0
2018-07-24 10:00:00,42.0,42.15,41.73,41.88,138102.5,40.4774,40.6219,40.2172,40.3617,138102.5
2018-07-24 10:30:00,41.88,42.13,41.84,41.95,84292.5,40.3617,40.6027,40.3232,40.4292,84292.5
2018-07-24 11:00:00,41.99,42.02,41.76,41.97,87850.0,40.4677,40.4966,40.2461,40.4485,87850.0
2018-07-24 11:30:00,41.99,41.99,41.68,41.72,42035.0,40.4677,40.4677,40.169,40.2075,42035.0
2018-07-24 12:00:00,41.74,41.81,41.74,41.76,24490.0,40.2268,40.2943,40.2268,40.2461,24490.0
2018-07-24 12:30:00,41.77,41.77,41.57,41.6,15750.0,40.2557,40.2557,40.063,40.0919,15750.0
2018-07-24 13:00:00,41.59,41.68,41.56,41.6,65590.0,40.0822,40.169,40.0533,40.0919,65590.0
2018-07-24 13:30:00,41.56,41.58,41.46,41.52,22640.0,40.0533,40.0726,39.9569,40.0148,22640.0
2018-07-24 14:00:00,41.51,41.62,41.46,41.58,38592.5,40.0051,40.1111,39.9569,40.0726,38592.5
2018-07-24 14:30:00,41.59,41.66,41.57,41.65,47527.5,40.0822,40.1497,40.063,40.1401,47527.5
2018-07-24 15:00:00,41.63,41.76,41.63,41.69,110642.5,40.1208,40.2461,40.1208,40.1786,110642.5
2018-07-24 15:30:00,41.67,41.71,41.39,41.41,146647.5,40.1593,40.1979,39.8895,39.9088,146647.5
2018-07-25 09:30:00,41.7,42.74,41.6,41.99,391682.5,40.1882,41.1905,40.0919,40.4677,391682.5
2018-07-25 10:00:00,42.08,42.09,41.88,41.97,163627.5,40.5545,40.5641,40.3617,40.4485,163627.5
2018-07-25 10:30:00,41.92,42.2,41.92,42.04,52462.5,40.4003,40.6701,40.4003,40.5159,52462.5
2018-07-25 11:00:00,42.02,42.05,41.86,41.92,101810.0,40.4966,40.5256,40.3424,40.4003,101810.0
2018-07-25 11:30:00,41.92,42.1,41.92,42.1,34015.0,40.4003,40.5737,40.4003,40.5737,34015.0
2018-07-25 12:00:00,42.06,42.2,42.03,42.1,19715.0,40.5352,40.6701,40.5063,40.5737,19715.0
2018-07-25 12:30:00,42.13,42.4,42.06,42.4,100207.5,40.6027,40.8629,40.5352,40.8629,100207.5
2018-07-25 13:00:00,42.48,42.48,42.34,42.34,23080.0,40.94,40.94,40.805,40.805,23080.0
2018-07-25 13:30:00,42.36,42.38,42.24,42.38,13357.5,40.8243,40.8436,40.7087,40.8436,13357.5
2018-07-25 14:00:00,42.35,42.42,42.3,42.4,46915.0,40.8147,40.8821,40.7665,40.8629,46915.0
2018-07-25 14:30:00,42.35,42.45,42.32,42.43,18085.0,40.8147,40.9111,40.7858,40.8918,18085.0
2018-07-25 15:00:00,42.42,42.58,42.35,42.53,69562.5,40.8821,41.0363,40.8147,40.9882,69562.5
2018-07-25 15:30:00,42.53,42.72,42.38,42.68,93247.5,40.9882,41.1713,40.8436,41.1327,93247.5
2018-07-26 09:30:00,41.96,42.52,41.83,42.41,99265.0,40.4388,40.9785,40.3135,40.8725,99265.0
2018-07-26 10:00:00,42.41,42.47,41.97,42.09,263962.5,40.8725,40.9303,40.4485,40.5641,263962.5
2018-07-26 10:30:00,42.08,42.18,42.0,42.18,58582.5,40.5545,40.6508,40.4774,40.6508,58582.5
2018-07-26 11:00:00,42.16,42.31,42.16,42.31,91160.0,40.6316,40.7761,40.6316,40.7761,91160.0
2018-07-26 11:30:00,42.28,42.66,42.25,42.66,29757.5,40.7472,41.1134,40.7183,41.1134,29757.5
2018-07-26 12:00:00,42.66,42.66,42.57,42.58,9005.0,41.1134,41.1134,41.0267,41.0363,9005.0
2018-07-26 12:30:00,42.55,42.8,42.55,42.76,19980.0,41.0074,41.2484,41.0074,41.2098,19980.0
2018-07-26 13:00:00,42.76,42.82,42.74,42.8,26017.5,41.2098,41.2676,41.1905,41.2484,26017.5
2018-07-26 13:30:00,42.81,42.87,42.81,42.81,22955.0,41.258,41.3158,41.258,41.258,22955.0
2018-07-26 14:00:00,42.81,42.82,42.76,42.82,25310.0,41.258,41.2676,41.2098,41.2676,25310.0
2018-07-26 14:30:00,42.78,42.82,42.72,42.75,16920.0,41.2291,41.2676,41.1713,41.2002,16920.0
2018-07-26 15:00:00,42.75,42.98,42.75,42.9,68280.0,41.2002,41.4218,41.2002,41.3447,68280.0
2018-07-26 15:30:00,42.88,43.19,42.88,43.0,166282.5,41.3255,41.6242,41.3255,41.4411,166282.5
2018-07-27 09:30:00,43.27,43.91,43.22,43.9,187390.0,41.7013,42.3181,41.6531,42.3085,187390.0
2018-07-27 10:00:00,43.87,43.98,43.77,43.98,122962.5,42.2796,42.3856,42.1832,42.3856,122962.5
2018-07-27 10:30:00,44.03,44.03,43.8,43.8,32072.5,42.4338,42.4338,42.2121,42.2121,32072.5
2018-07-27 11:00:00,43.83,43.83,43.64,43.64,28440.0,42.241,42.241,42.0579,42.0579,28440.0
2018-07-27 11:30:00,43.63,43.64,43.47,43.62,28250.0,42.0483,42.0579,41.8941,42.0386,28250.0
2018-07-27 12:00:00,43.6,43.64,43.47,43.49,15050.0,42.0194,42.0579,41.8941,41.9134,15050.0
2018-07-27 12:30:00,43.48,43.61,43.46,43.52,18815.0,41.9037,42.029,41.8844,41.9423,18815.0
2018-07-27 13:00:00,43.51,43.7,43.48,43.6,101270.0,41.9326,42.1157,41.9037,42.0194,101270.0
2018-07-27 13:30:00,43.56,43.67,43.54,43.67,19750.0,41.9808,42.0868,41.9615,42.0868,19750.0
2018-07-27 14:00:00,43.69,43.72,43.41,43.43,16962.5,42.1061,42.135,41.8363,41.8555,16962.5
2018-07-27 14:30:00,43.38,43.58,43.38,43.5,17332.5,41.8073,42.0001,41.8073,41.923,17332.5
2018-07-27 15:00:00,43.44,43.66,43.44,43.48,280105.0,41.8652,42.0772,41.8652,41.9037,280105.0
2018-07-27 15:30:00,43.48,43.53,43.18,43.2,109005.0,41.9037,41.9519,41.6146,41.6339,109005.0
2018-07-30 09:30:00,43.24,43.54,42.98,43.04,32792.5,41.6724,41.9615,41.4218,41.4797,32792.5
2018-07-30 10:00:00,43.06,43.11,42.93,42.94,72112.5,41.4989,41.5471,41.3737,41.3833,72112.5
2018-07-30 10:30:00,42.94,42.97,42.81,42.86,40000.0,41.3833,41.4122,41.258,41.3062,40000.0
2018-07-30 11:00:00,42.86,42.86,42.56,42.6,28735.0,41.3062,41.3062,41.0171,41.0556,28735.0
2018-07-30 11:30:00,42.62,42.63,42.35,42.38,17310.0,41.0749,41.0845,40.8147,40.8436,17310.0
2018-07-30 12:00:00,42.37,42.39,42.26,42.26,12122.5,40.834,40.8532,40.7279,40.7279,12122.5
2018-07-30 12:30:00,42.3,42.63,42.22,42.62,109730.0,40.7665,41.0845,40.6894,41.0749,109730.0
2018-07-30 13:00:00,42.59,42.7,42.54,42.68,10500.0,41.046,41.152,40.9978,41.1327,10500.0
2018-07-30 13:30:00,42.68,42.68,42.58,42.6,11750.0,41.1327,41.1327,41.0363,41.0556,11750.0
2018-07-30 14:00:00,42.58,42.6,42.39,42.49,14692.5,41.0363,41.0556,40.8532,40.9496,14692.5
2018-07-30 14:30:00,42.49,42.5,42.37,42.39,16275.0,40.9496,40.9592,40.834,40.8532,16275.0
2018-07-30 15:00:00,42.39,42.54,42.38,42.51,20412.5,40.8532,40.9978,40.8436,40.9689,20412.5
2018-07-30 15:30:00,42.5,42.67,42.47,42.6,137550.0,40.9592,41.1231,40.9303,41.0556,137550.0
2018-07-31 09:30:00,42.77,42.8,42.51,42.73,123240.0,41.2195,41.2484,40.9689,41.1809,123240.0
2018-07-31 10:00:00,42.73,42.76,42.32,42.33,97465.0,41.1809,41.2098,40.7858,40.7954,97465.0
2018-07-31 10:30:00,42.35,42.46,42.18,42.22,158217.5,40.8147,40.9207,40.6508,40.6894,158217.5
2018-07-31 11:00:00,42.24,42.42,42.14,42.36,67442.5,40.7087,40.8821,40.6123,40.8243,67442.5
2018-07-31 11:30:00,42.37,42.4,42.13,42.24,34115.0,40.834,40.8629,40.6027,40.7087,34115.0
2018-07-31 12:00:00,42.2,42.39,42.2,42.37,10550.0,40.6701,40.8532,40.6701,40.834,10550.0
2018-07-31 12:30:00,42.33,42.4,42.33,42.34,13497.5,40.7954,40.8629,40.7954,40.805,13497.5
2018-07-31 13:00:00,42.33,42.34,42.14,42.2,13207.5,40.7954,40.805,40.6123,40.6701,13207.5
2018-07-31 13:30:00,42.13,42.2,42.07,42.09,62102.5,40.6027,40.6701,40.5448,40.5641,62102.5
2018-07-31 14:00:00,42.08,42.08,41.98,41.99,21407.5,40.5545,40.5545,40.4581,40.4677,21407.5
2018-07-31 14:30:00,41.99,42.03,41.98,42.0,27067.5,40.4677,40.5063,40.4581,40.4774,27067.5
2018-07-31 15:00:00,42.01,42.17,41.97,42.14,81877.5,40.487,40.6412,40.4485,40.6123,81877.5
2018-07-31 15:30:00,42.15,42.23,42.11,42.17,147920.0,40.6219,40.699,40.5834,40.6412,147920.0
2018-08-01 09:30:00,41.11,41.55,41.05,41.24,196985.0,39.6196,40.0437,39.5618,39.7449,196985.0
2018-08-01 10:00:00,41.24,41.24,40.92,40.98,91067.5,39.7449,39.7449,39.4365,39.4943,91067.5
2018-08-01 10:30:00,41.0,41.0,40.89,40.9,43675.0,39.5136,39.5136,39.4076,39.4172,43675.0
2018-08-01 11:00:00,40.94,40.94,40.73,40.82,74462.5,39.4558,39.4558,39.2534,39.3401,74462.5
2018-08-01 11:30:00,40.82,40.98,40.68,40.68,116607.5,39.3401,39.4943,39.2052,39.2052,116607.5
2018-08-01 12:00:00,40.68,41.0,40.68,40.78,24067.5,39.2052,39.5136,39.2052,39.3016,24067.5
2018-08-01 12:30:00,40.78,40.84,40.69,40.79,20655.0,39.3016,39.3594,39.2149,39.3112,20655.0
2018-08-01 13:00:00,40.79,40.86,40.72,40.79,74062.5,39.3112,39.3787,39.2438,39.3112,74062.5
2018-08-01 13:30:00,40.8,40.81,40.7,40.78,40040.0,39.3209,39.3305,39.2245,39.3016,40040.0
2018-08-01 14:00:00,40.8,40.86,40.55,40.64,44407.5,39.3209,39.3787,39.0799,39.1667,44407.5
2018-08-01 14:30:00,40.64,40.67,40.6,40.64,15112.5,39.1667,39.1956,39.1281,39.1667,15112.5
2018-08-01 15:00:00,40.65,40.74,40.65,40.71,29082.5,39.1763,39.263,39.1763,39.2341,29082.5
2018-08-01 15:30:00,40.74,40.91,40.74,40.85,157750.0,39.263,39.4269,39.263,39.3691,157750.0
2018-08-02 09:30:00,39.52,40.2,39.3,40.09,302180.0,38.0873,38.7426,37.8753,38.6366,302180.0
2018-08-02 10:00:00,40.09,40.18,39.92,40.11,129082.5,38.6366,38.7234,38.4728,38.6559,129082.5
2018-08-02 10:30:00,40.14,40.2,39.95,40.02,86982.5,38.6848,38.7426,38.5017,38.5692,86982.5
2018-08-02 11:00:00,40.04,40.22,39.99,40.15,103142.5,38.5884,38.7619,38.5402,38.6944,103142.5
2018-08-02 11:30:00,40.16,40.6,40.16,40.56,93945.0,38.7041,39.1281,38.7041,39.0896,93945.0
2018-08-02 12:00:00,40.62,40.62,40.48,40.58,9762.5,39.1474,39.1474,39.0125,39.1088,9762.5
2018-08-02 12:30:00,40.62,40.62,40.56,40.6,10562.5,39.1474,39.1474,39.0896,39.1281,10562.5
2018-08-02 13:00:00,40.59,40.6,40.52,40.54,32435.0,39.1185,39.1281,39.051,39.0703,32435.0
2018-08-02 13:30:00,40.53,40.56,40.44,40.46,22242.5,39.0607,39.0896,38.9739,38.9932,22242.5
2018-08-02 14:00:00,40.49,40.55,40.41,40.46,20397.5,39.0221,39.0799,38.945,38.9932,20397.5
2018-08-02 14:30:00,40.46,40.47,40.37,40.37,26255.0,38.9932,39.0028,38.9065,38.9065,26255.0
2018-08-02 15:00:00,40.4,40.43,40.3,40.3,39767.5,38.9354,38.9643,38.839,38.839,39767.5
2018-08-02 15:30:00,40.3,40.33,40.17,40.18,131500.0,38.839,38.8679,38.7137,38.7234,131500.0
2018-08-03 09:30:00,40.12,40.16,39.76,40.02,195887.5,38.6655,38.7041,38.3186,38.5692,195887.5
2018-08-03 10:00:00,40.05,40.1,39.96,40.01,172820.0,38.5981,38.6463,38.5113,38.5595,172820.0
2018-08-03 10:30:00,40.01,40.08,39.97,40.05,139302.5,38.5595,38.627,38.521,38.5981,139302.5
2018-08-03 11:00:00,40.04,40.05,39.88,39.98,132227.5,38.5884,38.5981,38.4342,38.5306,132227.5
2018-08-03 11:30:00,40.01,40.05,39.97,39.97,45240.0,38.5595,38.5981,38.521,38.521,45240.0
2018-08-03 12:00:00,39.96,40.01,39.79,39.88,106025.0,38.5113,38.5595,38.3475,38.4342,106025.0
2018-08-03 12:30:00,39.94,40.04,39.94,40.03,30362.5,38.4921,38.5884,38.4921,38.5788,30362.5
2018-08-03 13:00:00,40.01,40.08,39.92,39.94,23972.5,38.5595,38.627,38.4728,38.4921,23972.5
2018-08-03 13:30:00,39.97,40.04,39.95,40.01,88202.5,38.521,38.5884,38.5017,38.5595,88202.5
2018-08-03 14:00:00,39.99,40.05,39.99,40.02,60155.0,38.5402,38.5981,38.5402,38.5692,60155.0
2018-08-03 14:30:00,40.03,40.05,39.99,40.0,49390.0,38.5788,38.5981,38.5402,38.5499,49390.0
2018-08-03 15:00:00,40.01,40.29,40.0,40.22,107387.5,38.5595,38.8294,38.5499,38.7619,107387.5
2018-08-03 15:30:00,40.22,40.22,40.08,40.17,154432.5,38.7619,38.7619,38.627,38.7137,154432.5
2018-08-06 09:30:00,40.3,40.58,39.89,39.92,90450.0,38.839,39.1088,38.4439,38.4728,90450.0
2018-08-06 10:00:00,39.94,40.12,39.88,39.95,51405.0,38.4921,38.6655,38.4342,38.5017,51405.0
2018-08-06 10:30:00,39.94,40.02,39.87,40.02,42505.0,38.4921,38.5692,38.4246,38.5692,42505.0
2018-08-06 11:00:00,40.04,40.1,39.94,40.04,52982.5,38.5884,38.6463,38.4921,38.5884,52982.5
2018-08-06 11:30:00,40.04,40.09,39.9,39.97,29317.5,38.5884,38.6366,38.4535,38.521,29317.5
2018-08-06 12:00:00,39.98,40.04,39.9,40.02,26317.5,38.5306,38.5884,38.4535,38.5692,26317.5
2018-08-06 12:30:00,40.04,40.05,39.9,39.99,28000.0,38.5884,38.5981,38.4535,38.5402,28000.0
2018-08-06 13:00:00,40.01,40.03,39.92,39.98,15875.0,38.5595,38.5788,38.4728,38.5306,15875.0
2018-08-06 13:30:00,39.96,40.04,39.96,39.98,17825.0,38.5113,38.5884,38.5113,38.5306,17825.0
2018-08-06 14:00:00,39.98,40.0,39.89,39.92,22942.5,38.5306,38.5499,38.4439,38.4728,22942.5
2018-08-06 14:30:00,39.96,39.99,39.92,39.92,40810.0,38.5113,38.5402,38.4728,38.4728,40810.0
2018-08-06 15:00:00,39.92,39.98,39.86,39.96,29130.0,38.4728,38.5306,38.415,38.5113,29130.0
2018-08-06 15:30:00,39.96,39.99,39.93,39.99,104152.5,38.5113,38.5402,38.4824,38.5402,104152.5
2018-08-07 09:30:00,40.45,40.67,40.23,40.4,117680.0,38.9836,39.1956,38.7715,38.9354,117680.0
2018-08-07 10:00:00,40.42,40.57,40.41,40.55,49797.5,38.9546,39.0992,38.945,39.0799,49797.5
2018-08-07 10:30:00,40.58,40.66,40.39,40.4,42087.5,39.1088,39.1859,38.9257,38.9354,42087.5
2018-08-07 11:00:00,40.45,40.5,40.3,40.3,76665.0,38.9836,39.0317,38.839,38.839,76665.0
2018-08-07 11:30:00,40.31,40.51,40.31,40.51,27170.0,38.8486,39.0414,38.8486,39.0414,27170.0
2018-08-07 12:00:00,40.53,40.7,40.53,40.65,27722.5,39.0607,39.2245,39.0607,39.1763,27722.5
2018-08-07 12:30:00,40.71,40.82,40.68,40.7,17540.0,39.2341,39.3401,39.2052,39.2245,17540.0
2018-08-07 13:00:00,40.69,40.69,40.47,40.47,9807.5,39.2149,39.2149,39.0028,39.0028,9807.5
2018-08-07 13:30:00,40.5,40.58,40.47,40.56,22092.5,39.0317,39.1088,39.0028,39.0896,22092.5
2018-08-07 14:00:00,40.58,40.62,40.46,40.52,13402.5,39.1088,39.1474,38.9932,39.051,13402.5
2018-08-07 14:30:00,40.52,40.54,40.49,40.52,17190.0,39.051,39.0703,39.0221,39.051,17190.0
2018-08-07 15:00:00,40.56,40.6,40.51,40.54,21140.0,39.0896,39.1281,39.0414,39.0703,21140.0
2018-08-07 15:30:00,40.55,40.58,40.48,40.54,53342.5,39.0799,39.1088,39.0125,39.0703,53342.5
2018-08-08 09:30:00,40.86,40.91,40.76,40.8,24187.5,39.3787,39.4269,39.2823,39.3209,24187.5
2018-08-08 10:00:00,40.8,40.82,40.54,40.56,26597.5,39.3209,39.3401,39.0703,39.0896,26597.5
2018-08-08 10:30:00,40.59,40.6,40.31,40.56,43325.0,39.1185,39.1281,38.8486,39.0896,43325.0
2018-08-08 11:00:00,40.53,40.61,40.51,40.56,36657.5,39.0607,39.1378,39.0414,39.0896,36657.5
2018-08-08 11:30:00,40.59,40.65,40.59,40.6,6950.0,39.1185,39.1763,39.1185,39.1281,6950.0
2018-08-08 12:00:00,40.62,40.62,40.5,40.5,5750.0,39.1474,39.1474,39.0317,39.0317,5750.0
2018-08-08 12:30:00,40.49,40.56,40.44,40.53,7355.0,39.0221,39.0896,38.9739,39.0607,7355.0
2018-08-08 13:00:00,40.56,40.62,40.56,40.6,5750.0,39.0896,39.1474,39.0896,39.1281,5750.0
2018-08-08 13:30:00,40.58,40.62,40.53,40.53,33542.5,39.1088,39.1474,39.0607,39.0607,33542.5
2018-08-08 14:00:00,40.54,40.56,40.51,40.52,6010.0,39.0703,39.0896,39.0414,39.051,6010.0
2018-08-08 14:30:00,40.52,40.53,40.36,40.36,29505.0,39.051,39.0607,38.8968,38.8968,29505.0
2018-08-08 15:00:00,40.4,40.53,40.38,40.45,21492.5,38.9354,39.0607,38.9161,38.9836,21492.5
2018-08-08 15:30:00,40.45,40.47,40.37,40.41,54820.0,38.9836,39.0028,38.9065,38.945,54820.0
2018-08-09 09:30:00,40.12,40.14,39.59,39.88,155825.0,38.6655,38.6848,38.1547,38.4342,155825.0
2018-08-09 10:00:00,39.8,40.22,39.79,39.94,111572.5,38.3571,38.7619,38.3475,38.4921,111572.5
2018-08-09 10:30:00,39.94,40.16,39.94,40.09,21570.0,38.4921,38.7041,38.4921,38.6366,21570.0
2018-08-09 11:00:00,40.09,40.22,39.93,39.99,48577.5,38.6366,38.7619,38.4824,38.5402,48577.5
2018-08-09 11:30:00,39.94,40.0,39.89,39.94,8700.0,38.4921,38.5499,38.4439,38.4921,8700.0
2018-08-09 12:00:00,39.9,39.99,39.82,39.82,10500.0,38.4535,38.5402,38.3764,38.3764,10500.0
2018-08-09 12:30:00,39.84,39.94,39.84,39.91,16802.5,38.3957,38.4921,38.3957,38.4631,16802.5
2018-08-09 13:00:00,39.94,39.95,39.88,39.95,16437.5,38.4921,38.5017,38.4342,38.5017,16437.5
2018-08-09 13:30:00,39.94,39.97,39.88,39.9,14000.0,38.4921,38.521,38.4342,38.4535,14000.0
2018-08-09 14:00:00,39.88,39.89,39.83,39.86,54777.5,38.4342,38.4439,38.386,38.415,54777.5
2018-08-09 14:30:00,39.86,39.86,39.78,39.85,20102.5,38.415,38.415,38.3379,38.4053,20102.5
2018-08-09 15:00:00,39.86,39.98,39.85,39.91,25650.0,38.415,38.5306,38.4053,38.4631,25650.0
2018-08-09 15:30:00,39.93,39.93,39.78,39.8,40765.0,38.4824,38.4824,38.3379,38.3571,40765.0
2018-08-10 09:30:00,38.38,38.56,37.8,38.2,398957.5,36.9886,37.1621,36.4296,36.8151,398957.5
2018-08-10 10:00:00,38.2,38.63,38.17,38.59,265210.0,36.8151,37.2295,36.7862,37.191,265210.0
2018-08-10 10:30:00,38.58,38.82,38.58,38.62,248285.0,37.1814,37.4127,37.1814,37.2199,248285.0
2018-08-10 11:00:00,38.62,38.68,38.3,38.34,368845.0,37.2199,37.2777,36.9115,36.9501,368845.0
2018-08-10 11:30:00,38.38,38.67,38.32,38.66,116640.0,36.9886,37.2681,36.9308,37.2585,116640.0
2018-08-10 12:00:00,38.67,38.67,38.52,38.52,635500.0,37.2681,37.2681,37.1235,37.1235,635500.0
2018-08-10 12:30:00,38.55,38.61,38.53,38.61,44875.0,37.1524,37.2103,37.1332,37.2103,44875.0
2018-08-10 13:00:00,38.61,38.8,38.61,38.74,17297.5,37.2103,37.3934,37.2103,37.3356,17297.5
2018-08-10 13:30:00,38.76,38.81,38.72,38.77,4750.0,37.3548,37.403,37.3163,37.3645,4750.0
2018-08-10 14:00:00,38.79,38.86,38.77,38.84,16702.5,37.3837,37.4512,37.3645,37.4319,16702.5
2018-08-10 14:30:00,38.84,38.84,38.7,38.71,35505.0,37.4319,37.4319,37.297,37.3066,35505.0
2018-08-10 15:00:00,38.71,38.83,38.67,38.78,28440.0,37.3066,37.4223,37.2681,37.3741,28440.0
2018-08-10 15:30:00,38.8,39.01,38.7,38.71,245880.0,37.3934,37.5958,37.297,37.3066,245880.0
2018-08-13 09:30:00,39.46,39.63,39.15,39.6,331222.5,38.0295,38.1933,37.7307,38.1644,331222.5
2018-08-13 10:00:00,39.61,39.65,39.5,39.6,76517.5,38.174,38.2126,38.068,38.1644,76517.5
2018-08-13 10:30:00,39.61,39.7,39.54,39.57,214180.0,38.174,38.2608,38.1066,38.1355,214180.0
2018-08-13 11:00:00,39.58,39.58,39.4,39.52,54500.0,38.1451,38.1451,37.9716,38.0873,54500.0
2018-08-13 11:30:00,39.49,39.61,39.4,39.44,18500.0,38.0584,38.174,37.9716,38.0102,18500.0
2018-08-13 12:00:00,39.47,39.48,39.32,39.4,46722.5,38.0391,38.0487,37.8945,37.9716,46722.5
2018-08-13 12:30:00,39.42,39.45,39.13,39.13,115275.0,37.9909,38.0198,37.7114,37.7114,115275.0
2018-08-13 13:00:00,39.15,39.21,38.98,39.1,25290.0,37.7307,37.7885,37.5669,37.6825,25290.0
2018-08-13 13:30:00,39.14,39.14,39.02,39.06,15250.0,37.7211,37.7211,37.6054,37.644,15250.0
2018-08-13 14:00:00,39.04,39.18,39.04,39.16,9700.0,37.6247,37.7596,37.6247,37.7403,9700.0
2018-08-13 14:30:00,39.2,39.24,39.2,39.23,12882.5,37.7789,37.8174,37.7789,37.8078,12882.5
2018-08-13 15:00:00,39.2,39.23,39.17,39.22,36205.0,37.7789,37.8078,37.75,37.7982,36205.0
2018-08-13 15:30:00,39.2,39.2,39.07,39.12,47412.5,37.7789,37.7789,37.6536,37.7018,47412.5
2018-08-14 09:30:00,39.16,39.53,39.16,39.25,171915.0,37.7403,38.0969,37.7403,37.8271,171915.0
2018-08-14 10:00:00,39.28,39.42,39.24,39.41,128250.0,37.856,37.9909,37.8174,37.9813,128250.0
2018-08-14 10:30:00,39.4,39.4,39.2,39.22,65997.5,37.9716,37.9716,37.7789,37.7982,65997.5
2018-08-14 11:00:00,39.24,39.24,39.08,39.08,38972.5,37.8174,37.8174,37.6632,37.6632,38972.5
2018-08-14 11:30:00,39.08,39.18,39.02,39.15,29585.0,37.6632,37.7596,37.6054,37.7307,29585.0
2018-08-14 12:00:00,39.15,39.37,39.15,39.36,16205.0,37.7307,37.9427,37.7307,37.9331,16205.0
2018-08-14 12:30:00,39.36,39.4,39.32,39.32,16750.0,37.9331,37.9716,37.8945,37.8945,16750.0
2018-08-14 13:00:00,39.35,39.39,39.31,39.38,50092.5,37.9234,37.962,37.8849,37.9524,50092.5
2018-08-14 13:30:00,39.38,39.4,39.3,39.35,16025.0,37.9524,37.9716,37.8753,37.9234,16025.0
2018-08-14 14:00:00,39.36,39.36,39.16,39.2,104075.0,37.9331,37.9331,37.7403,37.7789,104075.0
2018-08-14 14:30:00,39.19,39.25,39.08,39.12,43132.5,37.7692,37.8271,37.6632,37.7018,43132.5
2018-08-14 15:00:00,39.12,39.19,39.08,39.18,21237.5,37.7018,37.7692,37.6632,37.7596,21237.5
2018-08-14 15:30:00,39.18,39.18,39.06,39.14,64102.5,37.7596,37.7596,37.644,37.7211,64102.5
2018-08-15 09:30:00,39.07,39.28,38.84,38.99,228407.5,37.6536,37.856,37.4319,37.5765,228407.5
2018-08-15 10:00:00,38.96,39.03,38.69,38.94,230022.5,37.5476,37.615,37.2874,37.5283,230022.5
2018-08-15 10:30:00,38.92,39.09,38.9,39.04,99042.5,37.509,37.6729,37.4898,37.6247,99042.5
2018-08-15 11:00:00,39.04,39.52,39.04,39.34,21030.0,37.6247,38.0873,37.6247,37.9138,21030.0
2018-08-15 11:30:00,39.3,39.35,39.12,39.23,21300.0,37.8753,37.9234,37.7018,37.8078,21300.0
2018-08-15 12:00:00,39.14,39.22,39.14,39.18,12972.5,37.7211,37.7982,37.7211,37.7596,12972.5
2018-08-15 12:30:00,39.21,39.3,39.2,39.2,11497.5,37.7885,37.8753,37.7789,37.7789,11497.5
2018-08-15 13:00:00,39.24,39.44,39.18,39.3,48085.0,37.8174,38.0102,37.7596,37.8753,48085.0
2018-08-15 13:30:00,39.29,39.34,39.13,39.17,19715.0,37.8656,37.9138,37.7114,37.75,19715.0
2018-08-15 14:00:00,39.14,39.16,39.02,39.04,12695.0,37.7211,37.7403,37.6054,37.6247,12695.0
2018-08-15 14:30:00,38.99,39.16,38.98,39.16,58462.5,37.5765,37.7403,37.5669,37.7403,58462.5
2018-08-15 15:00:00,39.15,39.31,39.1,39.2,71090.0,37.7307,37.8849,37.6825,37.7789,71090.0
2018-08-15 15:30:00,39.2,39.3,39.14,39.2,122605.0,37.7789,37.8753,37.7211,37.7789,122605.0
2018-08-16 09:30:00,39.41,39.7,39.41,39.66,150967.5,37.9813,38.2608,37.9813,38.2222,150967.5
2018-08-16 10:00:00,39.66,39.72,39.43,39.72,84152.5,38.2222,38.28,38.0005,38.28,84152.5
2018-08-16 10:30:00,39.74,39.84,39.7,39.74,31172.5,38.2993,38.3957,38.2608,38.2993,31172.5
2018-08-16 11:00:00,39.74,39.83,39.71,39.77,29782.5,38.2993,38.386,38.2704,38.3282,29782.5
2018-08-16 11:30:00,39.72,39.86,39.61,39.7,34085.0,38.28,38.415,38.174,38.2608,34085.0
2018-08-16 12:00:00,39.7,39.75,39.63,39.64,13520.0,38.2608,38.3089,38.1933,38.2029,13520.0
2018-08-16 12:30:00,39.62,39.67,39.51,39.62,19380.0,38.1837,38.2318,38.0776,38.1837,19380.0
2018-08-16 13:00:00,39.64,39.84,39.64,39.7,22752.5,38.2029,38.3957,38.2029,38.2608,22752.5
2018-08-16 13:30:00,39.73,39.77,39.64,39.67,17250.0,38.2897,38.3282,38.2029,38.2318,17250.0
2018-08-16 14:00:00,39.67,39.67,39.31,39.31,66240.0,38.2318,38.2318,37.8849,37.8849,66240.0
2018-08-16 14:30:00,39.3,39.46,39.3,39.42,15820.0,37.8753,38.0295,37.8753,37.9909,15820.0
2018-08-16 15:00:00,39.43,39.43,39.27,39.43,69352.5,38.0005,38.0005,37.8463,38.0005,69352.5
2018-08-16 15:30:00,39.43,39.44,39.18,39.2,299610.0,38.0005,38.0102,37.7596,37.7789,299610.0
2018-08-17 09:30:00,39.61,39.61,39.17,39.46,94202.5,38.174,38.174,37.75,38.0295,94202.5
2018-08-17 10:00:00,39.44,39.59,39.28,39.28,34715.0,38.0102,38.1547,37.856,37.856,34715.0
2018-08-17 10:30:00,39.31,39.31,39.14,39.14,43500.0,37.8849,37.8849,37.7211,37.7211,43500.0
2018-08-17 11:00:00,39.13,39.34,39.05,39.28,52485.0,37.7114,37.9138,37.6343,37.856,52485.0
2018-08-17 11:30:00,39.26,39.38,39.12,39.38,14500.0,37.8367,37.9524,37.7018,37.9524,14500.0
2018-08-17 12:00:00,39.42,39.48,39.34,39.41,18102.5,37.9909,38.0487,37.9138,37.9813,18102.5
2018-08-17 12:30:00,39.43,39.46,39.26,39.37,18500.0,38.0005,38.0295,37.8367,37.9427,18500.0
2018-08-17 13:00:00,39.41,39.48,39.35,39.48,24445.0,37.9813,38.0487,37.9234,38.0487,24445.0
2018-08-17 13:30:00,39.48,39.48,39.24,39.36,21177.5,38.0487,38.0487,37.8174,37.9331,21177.5
2018-08-17 14:00:00,39.36,39.48,39.36,39.4,38807.5,37.9331,38.0487,37.9331,37.9716,38807.5
2018-08-17 14:30:00,39.41,39.48,39.37,39.42,35655.0,37.9813,38.0487,37.9427,37.9909,35655.0
2018-08-17 15:00:00,39.43,39.46,39.34,39.41,17500.0,38.0005,38.0295,37.9138,37.9813,17500.0
2018-08-17 15:30:00,39.4,39.48,39.24,39.3,54955.0,37.9716,38.0487,37.8174,37.8753,54955.0
2018-08-20 09:30:00,39.44,39.84,39.36,39.76,112012.5,38.0102,38.3957,37.9331,38.3186,112012.5
2018-08-20 10:00:00,39.78,39.78,39.41,39.55,149582.5,38.3379,38.3379,37.9813,38.1162,149582.5
2018-08-20 10:30:00,39.47,39.66,39.44,39.45,129632.5,38.0391,38.2222,38.0102,38.0198,129632.5
2018-08-20 11:00:00,39.46,39.52,39.24,39.39,127000.0,38.0295,38.0873,37.8174,37.962,127000.0
2018-08-20 11:30:00,39.38,39.58,39.34,39.43,78755.0,37.9524,38.1451,37.9138,38.0005,78755.0
2018-08-20 12:00:00,39.39,39.57,39.39,39.48,13235.0,37.962,38.1355,37.962,38.0487,13235.0
2018-08-20 12:30:00,39.46,39.51,39.38,39.39,71880.0,38.0295,38.0776,37.9524,37.962,71880.0
2018-08-20 13:00:00,39.4,39.59,39.36,39.53,123865.0,37.9716,38.1547,37.9331,38.0969,123865.0
2018-08-20 13:30:00,39.49,39.54,39.45,39.46,15932.5,38.0584,38.1066,38.0198,38.0295,15932.5
2018-08-20 14:00:00,39.47,39.58,39.42,39.42,27980.0,38.0391,38.1451,37.9909,37.9909,27980.0
2018-08-20 14:30:00,39.46,39.56,39.42,39.54,26727.5,38.0295,38.1258,37.9909,38.1066,26727.5
2018-08-20 15:00:00,39.56,39.77,39.5,39.74,64927.5,38.1258,38.3282,38.068,38.2993,64927.5
2018-08-20 15:30:00,39.73,39.77,39.54,39.59,70330.0,38.2897,38.3282,38.1066,38.1547,70330.0
2018-08-21 09:30:00,39.65,40.0,39.58,39.83,73182.5,38.2126,38.5499,38.1451,38.386,73182.5
2018-08-21 10:00:00,39.84,39.87,39.75,39.83,102555.0,38.3957,38.4246,38.3089,38.386,102555.0
2018-08-21 10:30:00,39.84,39.84,39.64,39.67,40810.0,38.3957,38.3957,38.2029,38.2318,40810.0
2018-08-21 11:00:00,39.67,39.77,39.63,39.69,23242.5,38.2318,38.3282,38.1933,38.2511,23242.5
2018-08-21 11:30:00,39.74,39.84,39.66,39.82,52372.5,38.2993,38.3957,38.2222,38.3764,52372.5
2018-08-21 12:00:00,39.83,39.83,39.76,39.79,9490.0,38.386,38.386,38.3186,38.3475,9490.0
2018-08-21 12:30:00,39.8,39.82,39.73,39.78,99682.5,38.3571,38.3764,38.2897,38.3379,99682.5
2018-08-21 13:00:00,39.78,39.82,39.75,39.77,226035.0,38.3379,38.3764,38.3089,38.3282,226035.0
2018-08-21 13:30:00,39.76,39.78,39.61,39.68,22650.0,38.3186,38.3379,38.174,38.2415,22650.0
2018-08-21 14:00:00,39.66,39.74,39.63,39.67,285960.0,38.2222,38.2993,38.1933,38.2318,285960.0
2018-08-21 14:30:00,39.67,39.67,39.39,39.42,300725.0,38.2318,38.2318,37.962,37.9909,300725.0
2018-08-21 15:00:00,39.4,39.48,39.38,39.42,18225.0,37.9716,38.0487,37.9524,37.9909,18225.0
2018-08-21 15:30:00,39.42,39.45,39.22,39.22,106867.5,37.9909,38.0198,37.7982,37.7982,106867.5
2018-08-22 09:30:00,38.85,38.86,38.13,38.36,306792.5,37.4416,37.4512,36.7477,36.9693,306792.5
2018-08-22 10:00:00,38.35,38.4,38.23,38.31,462037.5,36.9597,37.0079,36.844,36.9211,462037.5
2018-08-22 10:30:00,38.31,38.44,38.27,38.35,413767.5,36.9211,37.0464,36.8826,36.9597,413767.5
2018-08-22 11:00:00,38.32,38.41,38.3,38.4,175995.0,36.9308,37.0175,36.9115,37.0079,175995.0
2018-08-22 11:30:00,38.41,38.54,38.4,38.45,90450.0,37.0175,37.1428,37.0079,37.0561,90450.0
2018-08-22 12:00:00,38.45,38.47,38.35,38.42,109622.5,37.0561,37.0753,36.9597,37.0272,109622.5
2018-08-22 12:30:00,38.43,38.44,38.22,38.34,120700.0,37.0368,37.0464,36.8344,36.9501,120700.0
2018-08-22 13:00:00,38.34,38.34,38.26,38.28,38495.0,36.9501,36.9501,36.873,36.8922,38495.0
2018-08-22 13:30:00,38.26,38.38,38.15,38.38,43535.0,36.873,36.9886,36.7669,36.9886,43535.0
2018-08-22 14:00:00,38.38,38.42,38.25,38.3,59952.5,36.9886,37.0272,36.8633,36.9115,59952.5
2018-08-22 14:30:00,38.3,38.34,38.23,38.29,79230.0,36.9115,36.9501,36.844,36.9019,79230.0
2018-08-22 15:00:00,38.3,38.32,38.22,38.28,113910.0,36.9115,36.9308,36.8344,36.8922,113910.0
2018-08-22 15:30:00,38.27,38.33,38.12,38.15,187165.0,36.8826,36.9404,36.738,36.7669,187165.0
2018-08-23 09:30:00,40.74,40.94,39.96,39.97,407670.0,39.263,39.4558,38.5113,38.521,407670.0
2018-08-23 10:00:00,39.97,40.08,39.86,40.06,477462.5,38.521,38.627,38.415,38.6077,477462.5
2018-08-23 10:30:00,40.06,40.29,39.96,40.16,399687.5,38.6077,38.8294,38.5113,38.7041,399687.5
2018-08-23 11:00:00,40.16,40.18,39.88,39.99,351237.5,38.7041,38.7234,38.4342,38.5402,351237.5
2018-08-23 11:30:00,39.99,40.02,39.68,39.8,116932.5,38.5402,38.5692,38.2415,38.3571,116932.5
2018-08-23 12:00:00,39.81,39.95,39.78,39.78,49027.5,38.3668,38.5017,38.3379,38.3379,49027.5
2018-08-23 12:30:00,39.78,39.84,39.77,39.8,51327.5,38.3379,38.3957,38.3282,38.3571,51327.5
2018-08-23 13:00:00,39.8,39.82,39.41,39.49,131055.0,38.3571,38.3764,37.9813,38.0584,131055.0
2018-08-23 13:30:00,39.49,39.54,39.42,39.43,49730.0,38.0584,38.1066,37.9909,38.0005,49730.0
2018-08-23 14:00:00,39.43,39.48,39.22,39.29,181757.5,38.0005,38.0487,37.7982,37.8656,181757.5
2018-08-23 14:30:00,39.27,39.4,39.22,39.39,230910.0,37.8463,37.9716,37.7982,37.962,230910.0
2018-08-23 15:00:00,39.4,39.45,39.29,39.33,256715.0,37.9716,38.0198,37.8656,37.9042,256715.0
2018-08-23 15:30:00,39.32,39.37,39.25,39.25,319195.0,37.8945,37.9427,37.8271,37.8271,319195.0
2018-08-24 09:30:00,39.86,40.04,39.57,39.72,247397.5,38.415,38.5884,38.1355,38.28,247397.5
2018-08-24 10:00:00,39.72,40.04,39.67,40.02,62175.0,38.28,38.5884,38.2318,38.5692,62175.0
2018-08-24 10:30:00,39.94,40.02,39.94,40.0,42157.5,38.4921,38.5692,38.4921,38.5499,42157.5
2018-08-24 11:00:00,40.0,40.03,39.97,40.01,24137.5,38.5499,38.5788,38.521,38.5595,24137.5
2018-08-24 11:30:00,39.94,39.94,39.8,39.8,75527.5,38.4921,38.4921,38.3571,38.3571,75527.5
2018-08-24 12:00:00,39.82,39.82,39.76,39.77,14160.0,38.3764,38.3764,38.3186,38.3282,14160.0
2018-08-24 12:30:00,39.76,39.77,39.65,39.65,7195.0,38.3186,38.3282,38.2126,38.2126,7195.0
2018-08-24 13:00:00,39.66,39.86,39.66,39.79,72620.0,38.2222,38.415,38.2222,38.3475,72620.0
2018-08-24 13:30:00,39.83,39.83,39.79,39.83,12087.5,38.386,38.386,38.3475,38.386,12087.5
2018-08-24 14:00:00,39.8,39.89,39.8,39.88,12750.0,38.3571,38.4439,38.3571,38.4342,12750.0
2018-08-24 14:30:00,39.88,39.96,39.75,39.75,57140.0,38.4342,38.5113,38.3089,38.3089,57140.0
2018-08-24 15:00:00,39.78,39.79,39.69,39.78,155312.5,38.3379,38.3475,38.2511,38.3379,155312.5
2018-08-24 15:30:00,39.77,39.92,39.76,39.86,252175.0,38.3282,38.4728,38.3186,38.415,252175.0
2018-08-27 09:30:00,40.02,40.25,39.88,39.95,140780.0,38.5692,38.7908,38.4342,38.5017,140780.0
2018-08-27 10:00:00,39.88,40.0,39.88,39.93,62447.5,38.4342,38.5499,38.4342,38.4824,62447.5
2018-08-27 10:30:00,39.93,39.96,39.84,39.94,26687.5,38.4824,38.5113,38.3957,38.4921,26687.5
2018-08-27 11:00:00,39.99,39.99,39.81,39.99,143750.0,38.5402,38.5402,38.3668,38.5402,143750.0
2018-08-27 11:30:00,39.93,39.97,39.85,39.89,273662.5,38.4824,38.521,38.4053,38.4439,273662.5
2018-08-27 12:00:00,39.89,39.89,39.83,39.86,13737.5,38.4439,38.4439,38.386,38.415,13737.5
2018-08-27 12:30:00,39.83,39.83,39.8,39.83,3975.0,38.386,38.386,38.3571,38.386,3975.0
2018-08-27 13:00:00,39.86,39.88,39.84,39.88,12747.5,38.415,38.4342,38.3957,38.4342,12747.5
2018-08-27 13:30:00,39.87,39.91,39.78,39.79,139047.5,38.4246,38.4631,38.3379,38.3475,139047.5
2018-08-27 14:00:00,39.76,39.88,39.76,39.88,507747.5,38.3186,38.4342,38.3186,38.4342,507747.5
2018-08-27 14:30:00,39.88,39.88,39.84,39.86,78262.5,38.4342,38.4342,38.3957,38.415,78262.5
2018-08-27 15:00:00,39.88,39.88,39.84,39.84,47647.5,38.4342,38.4342,38.3957,38.3957,47647.5
2018-08-27 15:30:00,39.84,39.88,39.81,39.88,168045.0,38.3957,38.4342,38.3668,38.4342,168045.0
2018-08-28 09:30:00,40.85,41.17,40.6,40.76,245825.0,39.3691,39.6775,39.1281,39.2823,245825.0
2018-08-28 10:00:00,40.79,40.84,40.63,40.8,152647.5,39.3112,39.3594,39.157,39.3209,152647.5
2018-08-28 10:30:00,40.79,40.81,40.62,40.8,64882.5,39.3112,39.3305,39.1474,39.3209,64882.5
2018-08-28 11:00:00,40.79,41.15,40.76,41.06,569825.0,39.3112,39.6582,39.2823,39.5714,569825.0
2018-08-28 11:30:00,41.06,41.26,40.92,41.02,327967.5,39.5714,39.7642,39.4365,39.5329,327967.5
2018-08-28 12:00:00,40.99,41.07,40.94,40.98,41542.5,39.504,39.5811,39.4558,39.4943,41542.5
2018-08-28 12:30:00,40.97,41.0,40.89,40.89,46767.5,39.4847,39.5136,39.4076,39.4076,46767.5
2018-08-28 13:00:00,40.86,40.89,40.8,40.81,28707.5,39.3787,39.4076,39.3209,39.3305,28707.5
2018-08-28 13:30:00,40.84,40.89,40.84,40.86,20432.5,39.3594,39.4076,39.3594,39.3787,20432.5
2018-08-28 14:00:00,40.85,40.9,40.84,40.84,40682.5,39.3691,39.4172,39.3594,39.3594,40682.5
2018-08-28 14:30:00,40.82,40.82,40.65,40.71,21402.5,39.3401,39.3401,39.1763,39.2341,21402.5
2018-08-28 15:00:00,40.75,40.89,40.71,40.83,53592.5,39.2727,39.4076,39.2341,39.3498,53592.5
2018-08-28 15:30:00,40.83,40.85,40.74,40.82,57800.0,39.3498,39.3691,39.263,39.3401,57800.0
2018-08-29 09:30:00,41.02,41.12,40.9,41.0,248822.5,39.5329,39.6293,39.4172,39.5136,248822.5
2018-08-29 10:00:00,40.98,41.14,40.92,41.14,297385.0,39.4943,39.6485,39.4365,39.6485,297385.0
2018-08-29 10:30:00,41.1,41.17,40.76,40.82,112355.0,39.61,39.6775,39.2823,39.3401,112355.0
2018-08-29 11:00:00,40.86,41.12,40.86,41.05,233792.5,39.3787,39.6293,39.3787,39.5618,233792.5
2018-08-29 11:30:00,41.04,41.06,40.95,40.98,21295.0,39.5522,39.5714,39.4654,39.4943,21295.0
2018-08-29 12:00:00,40.98,40.98,40.88,40.91,14792.5,39.4943,39.4943,39.398,39.4269,14792.5
2018-08-29 12:30:00,40.9,41.0,40.9,40.98,627890.0,39.4172,39.5136,39.4172,39.4943,627890.0
2018-08-29 13:00:00,40.98,41.01,40.92,40.96,16745.0,39.4943,39.5233,39.4365,39.4751,16745.0
2018-08-29 13:30:00,40.97,40.98,40.92,40.96,11050.0,39.4847,39.4943,39.4365,39.4751,11050.0
2018-08-29 14:00:00,40.95,40.97,40.94,40.97,7977.5,39.4654,39.4847,39.4558,39.4847,7977.5
2018-08-29 14:30:00,40.96,40.97,40.78,40.8,8250.0,39.4751,39.4847,39.3016,39.3209,8250.0
2018-08-29 15:00:00,40.78,40.87,40.78,40.85,29855.0,39.3016,39.3883,39.3016,39.3691,29855.0
2018-08-29 15:30:00,40.85,40.97,40.85,40.89,111190.0,39.3691,39.4847,39.3691,39.4076,111190.0
2018-08-30 09:30:00,40.86,40.91,40.65,40.65,86897.5,39.3787,39.4269,39.1763,39.1763,86897.5
2018-08-30 10:00:00,40.7,40.94,40.69,40.86,62445.0,39.2245,39.4558,39.2149,39.3787,62445.0
2018-08-30 10:30:00,40.84,40.88,40.79,40.8,30282.5,39.3594,39.398,39.3112,39.3209,30282.5
2018-08-30 11:00:00,40.79,40.96,40.76,40.8,84765.0,39.3112,39.4751,39.2823,39.3209,84765.0
2018-08-30 11:30:00,40.82,40.86,40.78,40.83,18942.5,39.3401,39.3787,39.3016,39.3498,18942.5
2018-08-30 12:00:00,40.81,40.82,40.65,40.67,19250.0,39.3305,39.3401,39.1763,39.1956,19250.0
2018-08-30 12:30:00,40.69,40.87,40.66,40.87,96000.0,39.2149,39.3883,39.1859,39.3883,96000.0
2018-08-30 13:00:00,40.87,40.9,40.82,40.85,28000.0,39.3883,39.4172,39.3401,39.3691,28000.0
2018-08-30 13:30:00,40.85,40.86,40.82,40.85,17297.5,39.3691,39.3787,39.3401,39.3691,17297.5
2018-08-30 14:00:00,40.84,40.85,40.71,40.76,28992.5,39.3594,39.3691,39.2341,39.2823,28992.5
2018-08-30 14:30:00,40.77,40.85,40.74,40.84,26685.0,39.292,39.3691,39.263,39.3594,26685.0
2018-08-30 15:00:00,40.82,40.84,40.75,40.8,25992.5,39.3401,39.3594,39.2727,39.3209,25992.5
2018-08-30 15:30:00,40.8,40.82,40.7,40.79,87427.5,39.3209,39.3401,39.2245,39.3112,87427.5
2018-08-31 09:30:00,40.88,40.96,40.72,40.82,152710.0,39.398,39.4751,39.2438,39.3401,152710.0
2018-08-31 10:00:00,40.8,40.8,40.66,40.72,50172.5,39.3209,39.3209,39.1859,39.2438,50172.5
2018-08-31 10:30:00,40.7,40.78,40.68,40.76,60412.5,39.2245,39.3016,39.2052,39.2823,60412.5
2018-08-31 11:00:00,40.75,40.8,40.68,40.76,47857.5,39.2727,39.3209,39.2052,39.2823,47857.5
2018-08-31 11:30:00,40.76,40.82,40.62,40.8,22445.0,39.2823,39.3401,39.1474,39.3209,22445.0
2018-08-31 12:00:00,40.75,40.8,40.74,40.77,19000.0,39.2727,39.3209,39.263,39.292,19000.0
2018-08-31 12:30:00,40.77,40.82,40.72,40.79,69885.0,39.292,39.3401,39.2438,39.3112,69885.0
2018-08-31 13:00:00,40.8,40.86,40.72,40.78,38430.0,39.3209,39.3787,39.2438,39.3016,38430.0
2018-08-31 13:30:00,40.78,40.82,40.76,40.78,31115.0,39.3016,39.3401,39.2823,39.3016,31115.0
2018-08-31 14:00:00,40.76,40.81,40.72,40.8,25742.5,39.2823,39.3305,39.2438,39.3209,25742.5
2018-08-31 14:30:00,40.8,40.84,40.76,40.76,33957.5,39.3209,39.3594,39.2823,39.2823,33957.5
2018-08-31 15:00:00,40.76,40.79,40.72,40.75,20000.0,39.2823,39.3112,39.2438,39.2727,20000.0
2018-08-31 15:30:00,40.74,40.82,40.73,40.74,126987.5,39.263,39.3401,39.2534,39.263,126987.5
2018-09-04 09:30:00,39.71,39.87,39.48,39.56,423587.5,38.2704,38.4246,38.0487,38.1258,423587.5
2018-09-04 10:00:00,39.54,39.54,39.29,39.29,55340.0,38.1066,38.1066,37.8656,37.8656,55340.0
2018-09-04 10:30:00,39.34,39.55,39.21,39.55,57685.0,37.9138,38.1162,37.7885,38.1162,57685.0
2018-09-04 11:00:00,39.56,39.61,39.49,39.59,178595.0,38.1258,38.174,38.0584,38.1547,178595.0
2018-09-04 11:30:00,39.59,39.62,39.5,39.58,28877.5,38.1547,38.1837,38.068,38.1451,28877.5
2018-09-04 12:00:00,39.54,39.59,39.47,39.5,28100.0,38.1066,38.1547,38.0391,38.068,28100.0
2018-09-04 12:30:00,39.49,39.57,39.48,39.48,14775.0,38.0584,38.1355,38.0487,38.0487,14775.0
2018-09-04 13:00:00,39.5,39.52,39.27,39.28,423357.5,38.068,38.0873,37.8463,37.856,423357.5
2018-09-04 13:30:00,39.26,39.29,39.03,39.06,20562.5,37.8367,37.8656,37.615,37.644,20562.5
2018-09-04 14:00:00,39.06,39.24,39.04,39.24,9750.0,37.644,37.8174,37.6247,37.8174,9750.0
2018-09-04 14:30:00,39.29,39.38,39.25,39.33,13105.0,37.8656,37.9524,37.8271,37.9042,13105.0
2018-09-04 15:00:00,39.32,39.38,39.28,39.28,26307.5,37.8945,37.9524,37.856,37.856,26307.5
2018-09-04 15:30:00,39.25,39.32,39.19,39.22,50762.5,37.8271,37.8945,37.7692,37.7982,50762.5
2018-09-05 09:30:00,39.53,39.57,39.14,39.2,123902.5,38.0969,38.1355,37.7211,37.7789,123902.5
2018-09-05 10:00:00,39.26,39.31,39.02,39.06,123712.5,37.8367,37.8849,37.6054,37.644,123712.5
2018-09-05 10:30:00,39.04,39.22,38.96,39.22,113877.5,37.6247,37.7982,37.5476,37.7982,113877.5
2018-09-05 11:00:00,39.24,39.31,39.15,39.24,227270.0,37.8174,37.8849,37.7307,37.8174,227270.0
2018-09-05 11:30:00,39.24,39.29,39.17,39.2,27417.5,37.8174,37.8656,37.75,37.7789,27417.5
2018-09-05 12:00:00,39.2,39.23,39.14,39.14,73992.5,37.7789,37.8078,37.7211,37.7211,73992.5
2018-09-05 12:30:00,39.16,39.16,39.08,39.14,11935.0,37.7403,37.7403,37.6632,37.7211,11935.0
2018-09-05 13:00:00,39.14,39.15,39.0,39.09,42665.0,37.7211,37.7307,37.5861,37.6729,42665.0
2018-09-05 13:30:00,39.06,39.16,38.89,38.89,12875.0,37.644,37.7403,37.4801,37.4801,12875.0
2018-09-05 14:00:00,38.93,39.02,38.88,38.93,27765.0,37.5187,37.6054,37.4705,37.5187,27765.0
2018-09-05 14:30:00,38.94,39.0,38.94,39.0,16185.0,37.5283,37.5861,37.5283,37.5861,16185.0
2018-09-05 15:00:00,38.98,39.07,38.94,38.99,53337.5,37.5669,37.6536,37.5283,37.5765,53337.5
2018-09-05 15:30:00,39.01,39.24,39.01,39.22,450925.0,37.5958,37.8174,37.5958,37.7982,450925.0
2018-09-06 09:30:00,38.98,39.4,38.98,39.32,233497.5,37.5669,37.9716,37.5669,37.8945,233497.5
2018-09-06 10:00:00,39.35,39.39,39.07,39.12,282387.5,37.9234,37.962,37.6536,37.7018,282387.5
2018-09-06 10:30:00,39.13,39.4,39.09,39.34,42515.0,37.7114,37.9716,37.6729,37.9138,42515.0
2018-09-06 11:00:00,39.3,39.36,39.19,39.28,36177.5,37.8753,37.9331,37.7692,37.856,36177.5
2018-09-06 11:30:00,39.3,39.37,39.28,39.31,31807.5,37.8753,37.9427,37.856,37.8849,31807.5
2018-09-06 12:00:00,39.29,39.32,39.23,39.25,24510.0,37.8656,37.8945,37.8078,37.8271,24510.0
2018-09-06 12:30:00,39.23,39.3,39.21,39.26,27005.0,37.8078,37.8753,37.7885,37.8367,27005.0
2018-09-06 13:00:00,39.24,39.32,39.23,39.32,17042.5,37.8174,37.8945,37.8078,37.8945,17042.5
2018-09-06 13:30:00,39.31,39.35,39.27,39.28,28977.5,37.8849,37.9234,37.8463,37.856,28977.5
2018-09-06 14:00:00,39.28,39.32,39.23,39.27,110300.0,37.856,37.8945,37.8078,37.8463,110300.0
2018-09-06 14:30:00,39.27,39.39,39.26,39.36,59627.5,37.8463,37.962,37.8367,37.9331,59627.5
2018-09-06 15:00:00,39.35,39.43,39.32,39.38,192305.0,37.9234,38.0005,37.8945,37.9524,192305.0
2018-09-06 15:30:00,39.39,39.43,39.37,39.38,130867.5,37.962,38.0005,37.9427,37.9524,130867.5
2018-09-07 09:30:00,38.56,38.88,38.5,38.8,149702.5,37.1621,37.4705,37.1043,37.3934,149702.5
2018-09-07 10:00:00,38.8,38.96,38.77,38.96,34277.5,37.3934,37.5476,37.3645,37.5476,34277.5
2018-09-07 10:30:00,38.96,39.06,38.88,39.04,18000.0,37.5476,37.644,37.4705,37.6247,18000.0
2018-09-07 11:00:00,39.04,39.09,38.98,39.07,103415.0,37.6247,37.6729,37.5669,37.6536,103415.0
2018-09-07 11:30:00,39.05,39.05,38.65,38.71,65825.0,37.6343,37.6343,37.2488,37.3066,65825.0
2018-09-07 12:00:00,38.74,38.8,38.47,38.6,49570.0,37.3356,37.3934,37.0753,37.2006,49570.0
2018-09-07 12:30:00,38.65,38.76,38.61,38.7,36697.5,37.2488,37.3548,37.2103,37.297,36697.5
2018-09-07 13:00:00,38.68,38.68,38.6,38.62,11000.0,37.2777,37.2777,37.2006,37.2199,11000.0
2018-09-07 13:30:00,38.62,38.62,38.42,38.47,12887.5,37.2199,37.2199,37.0272,37.0753,12887.5
2018-09-07 14:00:00,38.48,38.63,38.47,38.57,50242.5,37.085,37.2295,37.0753,37.1717,50242.5
2018-09-07 14:30:00,38.6,38.62,38.49,38.5,204452.5,37.2006,37.2199,37.0946,37.1043,204452.5
2018-09-07 15:00:00,38.48,38.51,38.33,38.33,249565.0,37.085,37.1139,36.9404,36.9404,249565.0
2018-09-07 15:30:00,38.34,38.42,38.25,38.35,96727.5,36.9501,37.0272,36.8633,36.9597,96727.5
2018-09-10 09:30:00,38.21,38.32,37.98,38.14,90062.5,36.8248,36.9308,36.6031,36.7573,90062.5
2018-09-10 10:00:00,38.17,38.17,38.05,38.1,70895.0,36.7862,36.7862,36.6706,36.7188,70895.0
2018-09-10 10:30:00,38.1,38.19,38.09,38.12,88582.5,36.7188,36.8055,36.7091,36.738,88582.5
2018-09-10 11:00:00,38.15,38.16,38.11,38.14,58730.0,36.7669,36.7766,36.7284,36.7573,58730.0
2018-09-10 11:30:00,38.16,38.28,38.13,38.22,66925.0,36.7766,36.8922,36.7477,36.8344,66925.0
2018-09-10 12:00:00,38.24,38.27,38.18,38.19,58565.0,36.8537,36.8826,36.7959,36.8055,58565.0
2018-09-10 12:30:00,38.17,38.2,38.1,38.16,46080.0,36.7862,36.8151,36.7188,36.7766,46080.0
2018-09-10 13:00:00,38.16,38.17,38.14,38.14,5830.0,36.7766,36.7862,36.7573,36.7573,5830.0
2018-09-10 13:30:00,38.2,38.25,38.16,38.19,66857.5,36.8151,36.8633,36.7766,36.8055,66857.5
2018-09-10 14:00:00,38.24,38.28,38.17,38.2,48347.5,36.8537,36.8922,36.7862,36.8151,48347.5
2018-09-10 14:30:00,38.2,38.23,38.12,38.16,96875.0,36.8151,36.844,36.738,36.7766,96875.0
2018-09-10 15:00:00,38.17,38.2,38.13,38.2,29000.0,36.7862,36.8151,36.7477,36.8151,29000.0
2018-09-10 15:30:00,38.21,38.21,38.11,38.18,61177.5,36.8248,36.8248,36.7284,36.7959,61177.5
2018-09-11 09:30:00,38.08,38.17,37.82,38.05,223687.5,36.6995,36.7862,36.4489,36.6706,223687.5
2018-09-11 10:00:00,38.05,38.11,37.9,37.92,86262.5,36.6706,36.7284,36.526,36.5453,86262.5
2018-09-11 10:30:00,37.92,37.92,37.7,37.72,33520.0,36.5453,36.5453,36.3333,36.3525,33520.0
2018-09-11 11:00:00,37.74,37.9,37.73,37.88,38582.5,36.3718,36.526,36.3622,36.5067,38582.5
2018-09-11 11:30:00,37.89,38.0,37.87,38.0,5555.0,36.5164,36.6224,36.4971,36.6224,5555.0
2018-09-11 12:00:00,38.01,38.1,37.99,38.04,22670.0,36.632,36.7188,36.6127,36.6609,22670.0
2018-09-11 12:30:00,38.05,38.08,38.01,38.02,28757.5,36.6706,36.6995,36.632,36.6417,28757.5
2018-09-11 13:00:00,38.05,38.05,37.98,38.01,8272.5,36.6706,36.6706,36.6031,36.632,8272.5
2018-09-11 13:30:00,38.02,38.02,37.96,37.99,14257.5,36.6417,36.6417,36.5838,36.6127,14257.5
2018-09-11 14:00:00,37.98,38.06,37.97,38.06,17340.0,36.6031,36.6802,36.5935,36.6802,17340.0
2018-09-11 14:30:00,38.06,38.08,38.02,38.06,70330.0,36.6802,36.6995,36.6417,36.6802,70330.0
2018-09-11 15:00:00,38.06,38.22,38.04,38.11,234987.5,36.6802,36.8344,36.6609,36.7284,234987.5
2018-09-11 15:30:00,38.11,38.15,38.05,38.07,63390.0,36.7284,36.7669,36.6706,36.6898,63390.0
2018-09-12 09:30:00,38.05,38.25,38.04,38.19,117455.0,36.6706,36.8633,36.6609,36.8055,117455.0
2018-09-12 10:00:00,38.19,38.32,38.19,38.2,44500.0,36.8055,36.9308,36.8055,36.8151,44500.0
2018-09-12 10:30:00,38.24,38.25,37.93,38.06,28512.5,36.8537,36.8633,36.5549,36.6802,28512.5
2018-09-12 11:00:00,38.04,38.18,38.0,38.16,24747.5,36.6609,36.7959,36.6224,36.7766,24747.5
2018-09-12 11:30:00,38.17,38.17,38.03,38.12,7527.5,36.7862,36.7862,36.6513,36.738,7527.5
2018-09-12 12:00:00,38.18,38.21,38.1,38.14,11000.0,36.7959,36.8248,36.7188,36.7573,11000.0
2018-09-12 12:30:00,38.15,38.18,38.12,38.12,25047.5,36.7669,36.7959,36.738,36.738,25047.5
2018-09-12 13:00:00,38.15,38.18,38.11,38.11,13082.5,36.7669,36.7959,36.7284,36.7284,13082.5
2018-09-12 13:30:00,38.14,38.14,38.03,38.05,10250.0,36.7573,36.7573,36.6513,36.6706,10250.0
2018-09-12 14:00:00,38.07,38.08,37.96,37.96,12582.5,36.6898,36.6995,36.5838,36.5838,12582.5
2018-09-12 14:30:00,37.96,38.0,37.9,37.99,7980.0,36.5838,36.6224,36.526,36.6127,7980.0
2018-09-12 15:00:00,38.0,38.02,37.94,37.99,30715.0,36.6224,36.6417,36.5646,36.6127,30715.0
2018-09-12 15:30:00,37.93,38.01,37.88,37.91,51905.0,36.5549,36.632,36.5067,36.5356,51905.0
2018-09-13 09:30:00,37.92,38.32,37.92,38.2,128375.0,36.5453,36.9308,36.5453,36.8151,128375.0
2018-09-13 10:00:00,38.19,38.35,38.19,38.22,162345.0,36.8055,36.9597,36.8055,36.8344,162345.0
2018-09-13 10:30:00,38.22,38.23,38.08,38.14,84172.5,36.8344,36.844,36.6995,36.7573,84172.5
2018-09-13 11:00:00,38.1,38.13,38.02,38.09,150077.5,36.7188,36.7477,36.6417,36.7091,150077.5
2018-09-13 11:30:00,38.1,38.18,38.03,38.08,44607.5,36.7188,36.7959,36.6513,36.6995,44607.5
2018-09-13 12:00:00,38.07,38.13,38.01,38.08,188805.0,36.6898,36.7477,36.632,36.6995,188805.0
2018-09-13 12:30:00,38.09,38.11,38.03,38.04,68737.5,36.7091,36.7284,36.6513,36.6609,68737.5
2018-09-13 13:00:00,38.04,38.14,38.02,38.1,8987.5,36.6609,36.7573,36.6417,36.7188,8987.5
2018-09-13 13:30:00,38.1,38.14,38.07,38.08,24777.5,36.7188,36.7573,36.6898,36.6995,24777.5
2018-09-13 14:00:00,38.1,38.12,38.07,38.08,9750.0,36.7188,36.738,36.6898,36.6995,9750.0
2018-09-13 14:30:00,38.06,38.15,38.06,38.15,50855.0,36.6802,36.7669,36.6802,36.7669,50855.0
2018-09-13 15:00:00,38.15,38.22,38.12,38.16,195967.5,36.7669,36.8344,36.738,36.7766,195967.5
2018-09-13 15:30:00,38.16,38.24,38.14,38.2,175010.0,36.7766,36.8537,36.7573,36.8151,175010.0
2018-09-14 09:30:00,38.21,38.37,38.17,38.3,287595.0,36.8248,36.979,36.7862,36.9115,287595.0
2018-09-14 10:00:00,38.3,38.7,38.27,38.64,401565.0,36.9115,37.297,36.8826,37.2392,401565.0
2018-09-14 10:30:00,38.62,38.64,38.44,38.48,196387.5,37.2199,37.2392,37.0464,37.085,196387.5
2018-09-14 11:00:00,38.48,38.54,38.47,38.52,237897.5,37.085,37.1428,37.0753,37.1235,237897.5
2018-09-14 11:30:00,38.52,38.52,38.37,38.37,36895.0,37.1235,37.1235,36.979,36.979,36895.0
2018-09-14 12:00:00,38.38,38.38,38.07,38.21,36502.5,36.9886,36.9886,36.6898,36.8248,36502.5
2018-09-14 12:30:00,38.21,38.4,38.2,38.36,67405.0,36.8248,37.0079,36.8151,36.9693,67405.0
2018-09-14 13:00:00,38.36,38.4,38.35,38.38,5820.0,36.9693,37.0079,36.9597,36.9886,5820.0
2018-09-14 13:30:00,38.4,38.5,38.38,38.47,159362.5,37.0079,37.1043,36.9886,37.0753,159362.5
2018-09-14 14:00:00,38.49,38.53,38.44,38.48,34590.0,37.0946,37.1332,37.0464,37.085,34590.0
2018-09-14 14:30:00,38.48,38.48,38.41,38.42,33502.5,37.085,37.085,37.0175,37.0272,33502.5
2018-09-14 15:00:00,38.46,38.47,38.39,38.42,42700.0,37.0657,37.0753,36.9982,37.0272,42700.0
2018-09-14 15:30:00,38.44,38.46,38.39,38.39,61445.0,37.0464,37.0657,36.9982,36.9982,61445.0
2018-09-17 09:30:00,38.4,38.64,38.39,38.58,39860.0,37.0079,37.2392,36.9982,37.1814,39860.0
2018-09-17 10:00:00,38.52,38.68,38.52,38.66,15985.0,37.1235,37.2777,37.1235,37.2585,15985.0
2018-09-17 10:30:00,38.62,38.88,38.59,38.81,251020.0,37.2199,37.4705,37.191,37.403,251020.0
2018-09-17 11:00:00,38.8,38.84,38.74,38.8,121342.5,37.3934,37.4319,37.3356,37.3934,121342.5
2018-09-17 11:30:00,38.82,38.82,38.76,38.79,25255.0,37.4127,37.4127,37.3548,37.3837,25255.0
2018-09-17 12:00:00,38.81,38.82,38.74,38.78,24972.5,37.403,37.4127,37.3356,37.3741,24972.5
2018-09-17 12:30:00,38.8,38.82,38.72,38.72,26670.0,37.3934,37.4127,37.3163,37.3163,26670.0
2018-09-17 13:00:00,38.72,38.82,38.7,38.74,14262.5,37.3163,37.4127,37.297,37.3356,14262.5
2018-09-17 13:30:00,38.74,38.8,38.72,38.8,12267.5,37.3356,37.3934,37.3163,37.3934,12267.5
2018-09-17 14:00:00,38.78,38.82,38.74,38.74,169917.5,37.3741,37.4127,37.3356,37.3356,169917.5
2018-09-17 14:30:00,38.74,38.78,38.73,38.73,12727.5,37.3356,37.3741,37.3259,37.3259,12727.5
2018-09-17 15:00:00,38.72,38.79,38.72,38.77,9372.5,37.3163,37.3837,37.3163,37.3645,9372.5
2018-09-17 15:30:00,38.75,38.79,38.63,38.64,76007.5,37.3452,37.3837,37.2295,37.2392,76007.5
2018-09-18 09:30:00,39.0,39.04,38.78,38.8,89565.0,37.5861,37.6247,37.3741,37.3934,89565.0
2018-09-18 10:00:00,38.85,38.9,38.67,38.87,63622.5,37.4416,37.4898,37.2681,37.4608,63622.5
2018-09-18 10:30:00,38.8,38.97,38.8,38.94,86507.5,37.3934,37.5572,37.3934,37.5283,86507.5
2018-09-18 11:00:00,38.95,39.02,38.92,39.02,91135.0,37.5379,37.6054,37.509,37.6054,91135.0
2018-09-18 11:30:00,39.0,39.02,38.83,38.84,22307.5,37.5861,37.6054,37.4223,37.4319,22307.5
2018-09-18 12:00:00,38.84,38.95,38.84,38.9,14210.0,37.4319,37.5379,37.4319,37.4898,14210.0
2018-09-18 12:30:00,38.91,38.93,38.89,38.89,6250.0,37.4994,37.5187,37.4801,37.4801,6250.0
2018-09-18 13:00:00,38.93,38.96,38.87,38.88,7950.0,37.5187,37.5476,37.4608,37.4705,7950.0
2018-09-18 13:30:00,38.88,38.94,38.88,38.92,10457.5,37.4705,37.5283,37.4705,37.509,10457.5
2018-09-18 14:00:00,38.94,38.95,38.9,38.92,14122.5,37.5283,37.5379,37.4898,37.509,14122.5
2018-09-18 14:30:00,38.9,38.96,38.89,38.92,65217.5,37.4898,37.5476,37.4801,37.509,65217.5
2018-09-18 15:00:00,38.9,38.92,38.87,38.9,27847.5,37.4898,37.509,37.4608,37.4898,27847.5
2018-09-18 15:30:00,38.9,38.96,38.83,38.87,190760.0,37.4898,37.5476,37.4223,37.4608,190760.0
2018-09-19 09:30:00,39.4,39.68,39.34,39.56,95400.0,37.9716,38.2415,37.9138,38.1258,95400.0
2018-09-19 10:00:00,39.52,39.56,39.41,39.41,35905.0,38.0873,38.1258,37.9813,37.9813,35905.0
2018-09-19 10:30:00,39.44,39.52,39.42,39.47,27250.0,38.0102,38.0873,37.9909,38.0391,27250.0
2018-09-19 11:00:00,39.49,39.55,39.48,39.49,94045.0,38.0584,38.1162,38.0487,38.0584,94045.0
2018-09-19 11:30:00,39.5,39.74,39.48,39.64,535812.5,38.068,38.2993,38.0487,38.2029,535812.5
2018-09-19 12:00:00,39.68,39.83,39.6,39.83,106337.5,38.2415,38.386,38.1644,38.386,106337.5
2018-09-19 12:30:00,39.84,39.91,39.81,39.86,50037.5,38.3957,38.4631,38.3668,38.415,50037.5
2018-09-19 13:00:00,39.87,39.87,39.65,39.67,136227.5,38.4246,38.4246,38.2126,38.2318,136227.5
2018-09-19 13:30:00,39.67,39.68,39.57,39.66,45370.0,38.2318,38.2415,38.1355,38.2222,45370.0
2018-09-19 14:00:00,39.66,39.66,39.61,39.65,16132.5,38.2222,38.2222,38.174,38.2126,16132.5
2018-09-19 14:30:00,39.64,39.81,39.57,39.76,95890.0,38.2029,38.3668,38.1355,38.3186,95890.0
2018-09-19 15:00:00,39.74,39.92,39.72,39.91,90847.5,38.2993,38.4728,38.28,38.4631,90847.5
2018-09-19 15:30:00,39.9,39.9,39.81,39.85,222267.5,38.4535,38.4535,38.3668,38.4053,222267.5
2018-09-20 09:30:00,39.76,39.96,39.54,39.6,37337.5,38.3186,38.5113,38.1066,38.1644,37337.5
2018-09-20 10:00:00,39.59,39.65,39.19,39.25,69212.5,38.1547,38.2126,37.7692,37.8271,69212.5
2018-09-20 10:30:00,39.24,39.25,38.82,38.87,58227.5,37.8174,37.8271,37.4127,37.4608,58227.5
2018-09-20 11:00:00,38.84,38.91,38.58,38.74,69212.5,37.4319,37.4994,37.1814,37.3356,69212.5
2018-09-20 11:30:00,38.67,38.68,38.46,38.46,14302.5,37.2681,37.2777,37.0657,37.0657,14302.5
2018-09-20 12:00:00,38.48,38.5,38.38,38.38,13967.5,37.085,37.1043,36.9886,36.9886,13967.5
2018-09-20 12:30:00,38.35,38.38,38.18,38.18,46562.5,36.9597,36.9886,36.7959,36.7959,46562.5
2018-09-20 13:00:00,38.14,38.24,37.97,37.98,60007.5,36.7573,36.8537,36.5935,36.6031,60007.5
2018-09-20 13:30:00,37.96,38.14,37.96,38.12,33730.0,36.5838,36.7573,36.5838,36.738,33730.0
2018-09-20 14:00:00,38.12,38.24,38.11,38.18,119515.0,36.738,36.8537,36.7284,36.7959,119515.0
2018-09-20 14:30:00,38.18,38.48,38.18,38.43,85700.0,36.7959,37.085,36.7959,37.0368,85700.0
2018-09-20 15:00:00,38.44,38.54,38.36,38.51,118517.5,37.0464,37.1428,36.9693,37.1139,118517.5
2018-09-20 15:30:00,38.5,38.54,38.35,38.39,118437.5,37.1043,37.1428,36.9597,36.9982,118437.5
2018-09-21 09:30:00,38.38,38.59,38.23,38.49,71377.5,36.9886,37.191,36.844,37.0946,71377.5
2018-09-21 10:00:00,38.46,39.18,38.46,38.97,247200.0,37.0657,37.7596,37.0657,37.5572,247200.0
2018-09-21 10:30:00,38.97,39.04,38.8,38.8,53877.5,37.5572,37.6247,37.3934,37.3934,53877.5
2018-09-21 11:00:00,38.86,38.88,38.72,38.84,49087.5,37.4512,37.4705,37.3163,37.4319,49087.5
2018-09-21 11:30:00,38.84,39.12,38.82,39.08,12752.5,37.4319,37.7018,37.4127,37.6632,12752.5
2018-09-21 12:00:00,39.08,39.14,39.03,39.03,35837.5,37.6632,37.7211,37.615,37.615,35837.5
2018-09-21 12:30:00,39.09,39.14,39.08,39.12,18250.0,37.6729,37.7211,37.6632,37.7018,18250.0
2018-09-21 13:00:00,39.13,39.36,39.13,39.29,17350.0,37.7114,37.9331,37.7114,37.8656,17350.0
2018-09-21 13:30:00,39.29,39.34,39.22,39.28,8677.5,37.8656,37.9138,37.7982,37.856,8677.5
2018-09-21 14:00:00,39.25,39.34,39.21,39.34,24510.0,37.8271,37.9138,37.7885,37.9138,24510.0
2018-09-21 14:30:00,39.28,39.4,39.26,39.37,15662.5,37.856,37.9716,37.8367,37.9427,15662.5
2018-09-21 15:00:00,39.37,39.42,39.33,39.39,20275.0,37.9427,37.9909,37.9042,37.962,20275.0
2018-09-21 15:30:00,39.33,39.42,39.31,39.34,37837.5,37.9042,37.9909,37.8849,37.9138,37837.5
2018-09-24 09:30:00,38.64,38.88,38.46,38.73,86412.5,37.2392,37.4705,37.0657,37.3259,86412.5
2018-09-24 10:00:00,38.69,38.75,38.61,38.69,83995.0,37.2874,37.3452,37.2103,37.2874,83995.0
2018-09-24 10:30:00,38.69,38.74,38.52,38.52,83722.5,37.2874,37.3356,37.1235,37.1235,83722.5
2018-09-24 11:00:00,38.52,38.6,38.52,38.57,31917.5,37.1235,37.2006,37.1235,37.1717,31917.5
2018-09-24 11:30:00,38.56,38.64,38.56,38.62,9987.5,37.1621,37.2392,37.1621,37.2199,9987.5
2018-09-24 12:00:00,38.62,38.64,38.56,38.61,15860.0,37.2199,37.2392,37.1621,37.2103,15860.0
2018-09-24 12:30:00,38.62,38.66,38.59,38.61,11990.0,37.2199,37.2585,37.191,37.2103,11990.0
2018-09-24 13:00:00,38.6,38.73,38.6,38.73,10265.0,37.2006,37.3259,37.2006,37.3259,10265.0
2018-09-24 13:30:00,38.69,38.76,38.66,38.74,10392.5,37.2874,37.3548,37.2585,37.3356,10392.5
2018-09-24 14:00:00,38.75,38.8,38.72,38.8,21282.5,37.3452,37.3934,37.3163,37.3934,21282.5
2018-09-24 14:30:00,38.8,38.8,38.69,38.74,24710.0,37.3934,37.3934,37.2874,37.3356,24710.0
2018-09-24 15:00:00,38.77,38.8,38.74,38.79,20932.5,37.3645,37.3934,37.3356,37.3837,20932.5
2018-09-24 15:30:00,38.78,38.79,38.66,38.67,50587.5,37.3741,37.3837,37.2585,37.2681,50587.5
2018-09-25 09:30:00,38.69,38.69,38.35,38.52,86960.0,37.2874,37.2874,36.9597,37.1235,86960.0
2018-09-25 10:00:00,38.52,38.56,38.28,38.37,43902.5,37.1235,37.1621,36.8922,36.979,43902.5
2018-09-25 10:30:00,38.36,38.45,38.26,38.4,28327.5,36.9693,37.0561,36.873,37.0079,28327.5
2018-09-25 11:00:00,38.41,38.44,38.28,38.4,46252.5,37.0175,37.0464,36.8922,37.0079,46252.5
2018-09-25 11:30:00,38.39,38.41,38.36,38.4,31000.0,36.9982,37.0175,36.9693,37.0079,31000.0
2018-09-25 12:00:00,38.4,38.43,38.38,38.4,17482.5,37.0079,37.0368,36.9886,37.0079,17482.5
2018-09-25 12:30:00,38.4,38.42,38.35,38.4,39585.0,37.0079,37.0272,36.9597,37.0079,39585.0
2018-09-25 13:00:00,38.41,38.42,38.36,38.41,15437.5,37.0175,37.0272,36.9693,37.0175,15437.5
2018-09-25 13:30:00,38.41,38.43,38.37,38.39,10400.0,37.0175,37.0368,36.979,36.9982,10400.0
2018-09-25 14:00:00,38.42,38.46,38.39,38.44,14000.0,37.0272,37.0657,36.9982,37.0464,14000.0
2018-09-25 14:30:00,38.44,38.45,38.26,38.32,18342.5,37.0464,37.0561,36.873,36.9308,18342.5
2018-09-25 15:00:00,38.32,38.37,38.28,38.29,21215.0,36.9308,36.979,36.8922,36.9019,21215.0
2018-09-25 15:30:00,38.3,38.32,38.24,38.27,77870.0,36.9115,36.9308,36.8537,36.8826,77870.0
2018-09-26 09:30:00,38.14,38.72,38.14,38.34,51015.0,36.7573,37.3163,36.7573,36.9501,51015.0
2018-09-26 10:00:00,38.25,38.46,38.22,38.27,36795.0,36.8633,37.0657,36.8344,36.8826,36795.0
2018-09-26 10:30:00,38.26,38.26,38.11,38.21,13372.5,36.873,36.873,36.7284,36.8248,13372.5
2018-09-26 11:00:00,38.24,38.68,38.22,38.68,101710.0,36.8537,37.2777,36.8344,37.2777,101710.0
2018-09-26 11:30:00,38.68,38.68,38.51,38.52,12770.0,37.2777,37.2777,37.1139,37.1235,12770.0
2018-09-26 12:00:00,38.56,38.82,38.56,38.79,39475.0,37.1621,37.4127,37.1621,37.3837,39475.0
2018-09-26 12:30:00,38.81,38.85,38.78,38.84,9045.0,37.403,37.4416,37.3741,37.4319,9045.0
2018-09-26 13:00:00,38.84,38.88,38.76,38.88,5500.0,37.4319,37.4705,37.3548,37.4705,5500.0
2018-09-26 13:30:00,38.86,38.87,38.83,38.83,2250.0,37.4512,37.4608,37.4223,37.4223,2250.0
2018-09-26 14:00:00,38.84,38.98,38.84,38.95,20595.0,37.4319,37.5669,37.4319,37.5379,20595.0
2018-09-26 14:30:00,38.92,39.02,38.87,39.02,22267.5,37.509,37.6054,37.4608,37.6054,22267.5
2018-09-26 15:00:00,38.99,39.03,38.96,39.02,9875.0,37.5765,37.615,37.5476,37.6054,9875.0
2018-09-26 15:30:00,39.02,39.03,38.67,38.74,82215.0,37.6054,37.615,37.2681,37.3356,82215.0
2018-09-27 09:30:00,38.8,39.0,38.66,38.94,25107.5,37.3934,37.5861,37.2585,37.5283,25107.5
2018-09-27 10:00:00,38.84,39.12,38.84,38.92,21142.5,37.4319,37.7018,37.4319,37.509,21142.5
2018-09-27 10:30:00,38.98,38.98,38.79,38.79,9375.0,37.5669,37.5669,37.3837,37.3837,9375.0
2018-09-27 11:00:00,38.79,38.8,38.7,38.71,13855.0,37.3837,37.3934,37.297,37.3066,13855.0
2018-09-27 11:30:00,38.73,38.77,38.57,38.76,17492.5,37.3259,37.3645,37.1717,37.3548,17492.5
2018-09-27 12:00:00,38.75,39.0,38.72,39.0,10282.5,37.3452,37.5861,37.3163,37.5861,10282.5
2018-09-27 12:30:00,39.0,39.07,39.0,39.07,5220.0,37.5861,37.6536,37.5861,37.6536,5220.0
2018-09-27 13:00:00,39.04,39.04,38.98,38.98,6547.5,37.6247,37.6247,37.5669,37.5669,6547.5
2018-09-27 13:30:00,38.99,39.02,38.88,39.0,21215.0,37.5765,37.6054,37.4705,37.5861,21215.0
2018-09-27 14:00:00,39.04,39.07,38.99,39.04,20102.5,37.6247,37.6536,37.5765,37.6247,20102.5
2018-09-27 14:30:00,39.0,39.18,38.99,39.05,15007.5,37.5861,37.7596,37.5765,37.6343,15007.5
2018-09-27 15:00:00,39.02,39.04,39.0,39.02,9495.0,37.6054,37.6247,37.5861,37.6054,9495.0
2018-09-27 15:30:00,39.0,39.0,38.8,38.9,93342.5,37.5861,37.5861,37.3934,37.4898,93342.5
2018-09-28 09:30:00,38.38,38.66,38.36,38.42,76175.0,36.9886,37.2585,36.9693,37.0272,76175.0
2018-09-28 10:00:00,38.4,38.54,38.38,38.46,115697.5,37.0079,37.1428,36.9886,37.0657,115697.5
2018-09-28 10:30:00,38.48,38.54,38.42,38.48,80152.5,37.085,37.1428,37.0272,37.085,80152.5
2018-09-28 11:00:00,38.49,38.84,38.41,38.7,133102.5,37.0946,37.4319,37.0175,37.297,133102.5
2018-09-28 11:30:00,38.68,38.85,38.63,38.78,21232.5,37.2777,37.4416,37.2295,37.3741,21232.5
2018-09-28 12:00:00,38.82,38.88,38.68,38.68,37300.0,37.4127,37.4705,37.2777,37.2777,37300.0
2018-09-28 12:30:00,38.68,38.68,38.42,38.51,11542.5,37.2777,37.2777,37.0272,37.1139,11542.5
2018-09-28 13:00:00,38.52,38.64,38.52,38.56,11712.5,37.1235,37.2392,37.1235,37.1621,11712.5
2018-09-28 13:30:00,38.58,38.62,38.53,38.55,5837.5,37.1814,37.2199,37.1332,37.1524,5837.5
2018-09-28 14:00:00,38.55,38.56,38.51,38.54,7900.0,37.1524,37.1621,37.1139,37.1428,7900.0
2018-09-28 14:30:00,38.55,38.61,38.53,38.59,17327.5,37.1524,37.2103,37.1332,37.191,17327.5
2018-09-28 15:00:00,38.62,38.66,38.53,38.54,13997.5,37.2199,37.2585,37.1332,37.1428,13997.5
2018-09-28 15:30:00,38.5,38.52,38.36,38.42,78255.0,37.1043,37.1235,36.9693,37.0272,78255.0
2018-10-01 09:30:00,33.72,33.92,32.69,33.0,1455385.0,32.4975,32.6903,31.5049,31.8036,1455385.0
2018-10-01 10:00:00,32.97,33.22,32.45,32.49,878985.0,31.7747,32.0157,31.2736,31.3121,878985.0
2018-10-01 10:30:00,32.49,32.86,32.4,32.77,684182.5,31.3121,31.6687,31.2254,31.582,684182.5
2018-10-01 11:00:00,32.77,32.88,32.33,32.42,901217.5,31.582,31.688,31.1579,31.2447,901217.5
2018-10-01 11:30:00,32.42,32.61,32.4,32.6,290200.0,31.2447,31.4278,31.2254,31.4181,290200.0
2018-10-01 12:00:00,32.6,32.68,32.49,32.54,171310.0,31.4181,31.4952,31.3121,31.3603,171310.0
2018-10-01 12:30:00,32.54,32.62,32.36,32.37,427395.0,31.3603,31.4374,31.1868,31.1965,427395.0
2018-10-01 13:00:00,32.37,32.37,32.05,32.18,138087.5,31.1965,31.1965,30.8881,31.0134,138087.5
2018-10-01 13:30:00,32.18,32.32,32.16,32.2,165542.5,31.0134,31.1483,30.9941,31.0327,165542.5
2018-10-01 14:00:00,32.2,32.37,31.96,31.98,133010.0,31.0327,31.1965,30.8014,30.8206,133010.0
2018-10-01 14:30:00,31.96,32.12,31.83,32.04,197877.5,30.8014,30.9556,30.6761,30.8785,197877.5
2018-10-01 15:00:00,32.05,32.4,32.04,32.33,296980.0,30.8881,31.2254,30.8785,31.1579,296980.0
2018-10-01 15:30:00,32.33,32.64,32.32,32.38,722052.5,31.1579,31.4567,31.1483,31.2061,722052.5
2018-10-02 09:30:00,32.0,32.49,32.0,32.37,510862.5,30.8399,31.3121,30.8399,31.1965,510862.5
2018-10-02 10:00:00,32.38,32.61,32.31,32.58,282472.5,31.2061,31.4278,31.1387,31.3989,282472.5
2018-10-02 10:30:00,32.57,32.92,32.5,32.89,280742.5,31.3892,31.7265,31.3218,31.6976,280742.5
2018-10-02 11:00:00,32.88,32.96,32.76,32.81,183305.0,31.688,31.7651,31.5723,31.6205,183305.0
2018-10-02 11:30:00,32.82,32.88,32.77,32.84,132760.0,31.6302,31.688,31.582,31.6494,132760.0
2018-10-02 12:00:00,32.84,32.9,32.82,32.85,71300.0,31.6494,31.7073,31.6302,31.6591,71300.0
2018-10-02 12:30:00,32.84,32.91,32.83,32.91,92260.0,31.6494,31.7169,31.6398,31.7169,92260.0
2018-10-02 13:00:00,32.91,32.96,32.91,32.92,41370.0,31.7169,31.7651,31.7169,31.7265,41370.0
2018-10-02 13:30:00,32.9,32.95,32.9,32.94,80435.0,31.7073,31.7555,31.7073,31.7458,80435.0
2018-10-02 14:00:00,32.94,32.98,32.88,32.88,84500.0,31.7458,31.7844,31.688,31.688,84500.0
2018-10-02 14:30:00,32.89,32.9,32.85,32.86,49245.0,31.6976,31.7073,31.6591,31.6687,49245.0
2018-10-02 15:00:00,32.87,33.02,32.85,33.02,35150.0,31.6784,31.8229,31.6591,31.8229,35150.0
2018-10-02 15:30:00,33.02,33.1,32.96,33.05,156850.0,31.8229,31.9,31.7651,31.8518,156850.0
2018-10-03 09:30:00,33.4,34.08,33.3,33.99,163910.0,32.1891,32.8445,32.0928,32.7578,163910.0
2018-10-03 10:00:00,34.03,34.06,33.5,33.5,116227.5,32.7963,32.8252,32.2855,32.2855,116227.5
2018-10-03 10:30:00,33.54,33.74,33.49,33.63,37682.5,32.3241,32.5168,32.2759,32.4108,37682.5
2018-10-03 11:00:00,33.62,33.66,33.32,33.43,81620.0,32.4012,32.4397,32.112,32.2181,81620.0
2018-10-03 11:30:00,33.4,33.4,33.2,33.25,30987.5,32.1891,32.1891,31.9964,32.0446,30987.5
2018-10-03 12:00:00,33.26,33.3,33.17,33.27,8740.0,32.0542,32.0928,31.9675,32.0639,8740.0
2018-10-03 12:30:00,33.27,33.34,33.25,33.31,10660.0,32.0639,32.1313,32.0446,32.1024,10660.0
2018-10-03 13:00:00,33.34,33.4,33.3,33.31,5322.5,32.1313,32.1891,32.0928,32.1024,5322.5
2018-10-03 13:30:00,33.33,33.46,33.31,33.35,26105.0,32.1217,32.247,32.1024,32.141,26105.0
2018-10-03 14:00:00,33.35,33.46,33.31,33.46,10815.0,32.141,32.247,32.1024,32.247,10815.0
2018-10-03 14:30:00,33.42,33.54,33.37,33.39,15815.0,32.2084,32.3241,32.1602,32.1795,15815.0
2018-10-03 15:00:00,33.37,33.43,33.28,33.3,54795.0,32.1602,32.2181,32.0735,32.0928,54795.0
2018-10-03 15:30:00,33.31,33.44,33.26,33.27,493340.0,32.1024,32.2277,32.0542,32.0639,493340.0
2018-10-04 09:30:00,34.16,34.16,33.21,33.43,66515.0,32.9216,32.9216,32.006,32.2181,66515.0
2018-10-04 10:00:00,33.44,33.44,33.12,33.24,56947.5,32.2277,32.2277,31.9193,32.0349,56947.5
2018-10-04 10:30:00,33.25,33.3,33.12,33.14,39972.5,32.0446,32.0928,31.9193,31.9386,39972.5
2018-10-04 11:00:00,33.18,33.46,33.18,33.36,114410.0,31.9771,32.247,31.9771,32.1506,114410.0
2018-10-04 11:30:00,33.36,33.38,33.22,33.33,89785.0,32.1506,32.1699,32.0157,32.1217,89785.0
2018-10-04 12:00:00,33.36,33.37,33.28,33.33,65082.5,32.1506,32.1602,32.0735,32.1217,65082.5
2018-10-04 12:30:00,33.33,33.5,33.31,33.37,128232.5,32.1217,32.2855,32.1024,32.1602,128232.5
2018-10-04 13:00:00,33.34,33.38,33.2,33.22,55957.5,32.1313,32.1699,31.9964,32.0157,55957.5
2018-10-04 13:30:00,33.23,33.29,33.16,33.16,71580.0,32.0253,32.0831,31.9578,31.9578,71580.0
2018-10-04 14:00:00,33.2,33.22,33.1,33.18,11267.5,31.9964,32.0157,31.9,31.9771,11267.5
2018-10-04 14:30:00,33.15,33.21,33.05,33.06,17405.0,31.9482,32.006,31.8518,31.8615,17405.0
2018-10-04 15:00:00,33.12,33.18,33.1,33.1,15425.0,31.9193,31.9771,31.9,31.9,15425.0
2018-10-04 15:30:00,33.07,33.1,32.99,33.02,60560.0,31.8711,31.9,31.794,31.8229,60560.0
2018-10-05 09:30:00,33.22,33.53,33.2,33.44,102685.0,32.0157,32.3144,31.9964,32.2277,102685.0
2018-10-05 10:00:00,33.36,33.47,33.2,33.21,88437.5,32.1506,32.2566,31.9964,32.006,88437.5
2018-10-05 10:30:00,33.21,33.3,33.14,33.26,132737.5,32.006,32.0928,31.9386,32.0542,132737.5
2018-10-05 11:00:00,33.23,33.28,33.13,33.2,98210.0,32.0253,32.0735,31.9289,31.9964,98210.0
2018-10-05 11:30:00,33.2,33.2,33.04,33.15,28547.5,31.9964,31.9964,31.8422,31.9482,28547.5
2018-10-05 12:00:00,33.15,33.21,33.07,33.11,18485.0,31.9482,32.006,31.8711,31.9097,18485.0
2018-10-05 12:30:00,33.1,33.14,33.0,33.05,12250.0,31.9,31.9386,31.8036,31.8518,12250.0
2018-10-05 13:00:00,33.06,33.07,32.98,33.02,5855.0,31.8615,31.8711,31.7844,31.8229,5855.0
2018-10-05 13:30:00,33.03,33.19,32.99,33.11,24287.5,31.8326,31.9868,31.794,31.9097,24287.5
2018-10-05 14:00:00,33.12,33.14,33.08,33.11,6187.5,31.9193,31.9386,31.8807,31.9097,6187.5
2018-10-05 14:30:00,33.12,33.16,33.05,33.05,15000.0,31.9193,31.9578,31.8518,31.8518,15000.0
2018-10-05 15:00:00,33.07,33.1,33.02,33.02,18575.0,31.8711,31.9,31.8229,31.8229,18575.0
2018-10-05 15:30:00,33.0,33.19,32.99,33.02,69300.0,31.8036,31.9868,31.794,31.8229,69300.0
2018-10-08 09:30:00,33.37,33.37,33.06,33.28,457480.0,32.1602,32.1602,31.8615,32.0735,457480.0
2018-10-08 10:00:00,33.28,33.58,33.19,33.52,39872.5,32.0735,32.3626,31.9868,32.3048,39872.5
2018-10-08 10:30:00,33.51,33.58,33.43,33.55,47000.0,32.2952,32.3626,32.2181,32.3337,47000.0
2018-10-08 11:00:00,33.57,33.78,33.51,33.74,238957.5,32.353,32.5554,32.2952,32.5168,238957.5
2018-10-08 11:30:00,33.74,33.79,33.47,33.49,43902.5,32.5168,32.565,32.2566,32.2759,43902.5
2018-10-08 12:00:00,33.47,33.56,33.46,33.48,12925.0,32.2566,32.3433,32.247,32.2662,12925.0
2018-10-08 12:30:00,33.48,33.62,33.46,33.62,12970.0,32.2662,32.4012,32.247,32.4012,12970.0
2018-10-08 13:00:00,33.62,33.66,33.57,33.62,14400.0,32.4012,32.4397,32.353,32.4012,14400.0
2018-10-08 13:30:00,33.65,33.76,33.65,33.71,25032.5,32.4301,32.5361,32.4301,32.4879,25032.5
2018-10-08 14:00:00,33.69,33.8,33.69,33.78,22597.5,32.4686,32.5746,32.4686,32.5554,22597.5
2018-10-08 14:30:00,33.8,33.83,33.52,33.55,60912.5,32.5746,32.6036,32.3048,32.3337,60912.5
2018-10-08 15:00:00,33.54,33.54,33.38,33.38,21152.5,32.3241,32.3241,32.1699,32.1699,21152.5
2018-10-08 15:30:00,33.4,33.45,33.22,33.24,70372.5,32.1891,32.2373,32.0157,32.0349,70372.5
2018-10-09 09:30:00,33.2,33.44,33.05,33.28,135012.5,31.9964,32.2277,31.8518,32.0735,135012.5
2018-10-09 10:00:00,33.31,33.5,33.17,33.34,176182.5,32.1024,32.2855,31.9675,32.1313,176182.5
2018-10-09 10:30:00,33.37,33.38,33.23,33.24,18077.5,32.1602,32.1699,32.0253,32.0349,18077.5
2018-10-09 11:00:00,33.16,33.16,32.92,32.99,14840.0,31.9578,31.9578,31.7265,31.794,14840.0
2018-10-09 11:30:00,33.0,33.07,32.93,32.96,15987.5,31.8036,31.8711,31.7362,31.7651,15987.5
2018-10-09 12:00:00,32.95,33.03,32.94,32.95,76887.5,31.7555,31.8326,31.7458,31.7555,76887.5
2018-10-09 12:30:00,32.95,32.95,32.89,32.92,5932.5,31.7555,31.7555,31.6976,31.7265,5932.5
2018-10-09 13:00:00,32.89,32.95,32.87,32.93,5972.5,31.6976,31.7555,31.6784,31.7362,5972.5
2018-10-09 13:30:00,32.91,32.96,32.9,32.93,14127.5,31.7169,31.7651,31.7073,31.7362,14127.5
2018-10-09 14:00:00,32.92,33.01,32.92,33.01,50550.0,31.7265,31.8133,31.7265,31.8133,50550.0
2018-10-09 14:30:00,33.03,33.04,32.84,33.0,100375.0,31.8326,31.8422,31.6494,31.8036,100375.0
2018-10-09 15:00:00,32.98,32.98,32.81,32.88,74662.5,31.7844,31.7844,31.6205,31.688,74662.5
2018-10-09 15:30:00,32.88,32.88,32.77,32.84,178290.0,31.688,31.688,31.582,31.6494,178290.0
2018-10-10 09:30:00,32.36,32.36,32.03,32.11,180162.5,31.1868,31.1868,30.8688,30.9459,180162.5
2018-10-10 10:00:00,32.13,32.17,31.88,32.11,152102.5,30.9652,31.0037,30.7243,30.9459,152102.5
2018-10-10 10:30:00,32.07,32.11,31.86,31.98,303372.5,30.9074,30.9459,30.705,30.8206,303372.5
2018-10-10 11:00:00,31.98,32.1,31.94,32.0,224217.5,30.8206,30.9363,30.7821,30.8399,224217.5
2018-10-10 11:30:00,32.02,32.16,31.99,32.08,62682.5,30.8592,30.9941,30.8303,30.917,62682.5
2018-10-10 12:00:00,32.09,32.1,32.0,32.03,29500.0,30.9266,30.9363,30.8399,30.8688,29500.0
2018-10-10 12:30:00,32.03,32.03,31.9,31.96,100750.0,30.8688,30.8688,30.7435,30.8014,100750.0
2018-10-10 13:00:00,31.95,32.09,31.85,32.04,126255.0,30.7917,30.9266,30.6953,30.8785,126255.0
2018-10-10 13:30:00,32.05,32.05,31.96,31.97,34245.0,30.8881,30.8881,30.8014,30.811,34245.0
2018-10-10 14:00:00,31.99,32.01,31.86,31.88,25150.0,30.8303,30.8495,30.705,30.7243,25150.0
2018-10-10 14:30:00,31.89,32.02,31.87,32.02,54465.0,30.7339,30.8592,30.7146,30.8592,54465.0
2018-10-10 15:00:00,32.03,32.03,31.91,31.97,78097.5,30.8688,30.8688,30.7532,30.811,78097.5
2018-10-10 15:30:00,31.95,32.03,31.86,31.88,92867.5,30.7917,30.8688,30.705,30.7243,92867.5
2018-10-11 09:30:00,31.81,32.11,31.74,32.0,192872.5,30.6568,30.9459,30.5893,30.8399,192872.5
2018-10-11 10:00:00,32.01,32.07,31.82,31.87,189247.5,30.8495,30.9074,30.6664,30.7146,189247.5
2018-10-11 10:30:00,31.89,31.9,31.78,31.78,31510.0,30.7339,30.7435,30.6279,30.6279,31510.0
2018-10-11 11:00:00,31.8,32.0,31.78,32.0,37282.5,30.6472,30.8399,30.6279,30.8399,37282.5
2018-10-11 11:30:00,32.01,32.01,31.88,31.88,19700.0,30.8495,30.8495,30.7243,30.7243,19700.0
2018-10-11 12:00:00,31.81,31.96,31.8,31.96,8827.5,30.6568,30.8014,30.6472,30.8014,8827.5
2018-10-11 12:30:00,31.89,31.91,31.78,31.82,73127.5,30.7339,30.7532,30.6279,30.6664,73127.5
2018-10-11 13:00:00,31.82,31.84,31.64,31.78,60685.0,30.6664,30.6857,30.493,30.6279,60685.0
2018-10-11 13:30:00,31.76,31.92,31.76,31.92,72960.0,30.6086,30.7628,30.6086,30.7628,72960.0
2018-10-11 14:00:00,31.88,32.02,31.82,31.82,28217.5,30.7243,30.8592,30.6664,30.6664,28217.5
2018-10-11 14:30:00,31.72,31.86,31.63,31.74,60995.0,30.5701,30.705,30.4833,30.5893,60995.0
2018-10-11 15:00:00,31.78,31.94,31.72,31.76,45320.0,30.6279,30.7821,30.5701,30.6086,45320.0
2018-10-11 15:30:00,31.77,31.81,31.39,31.43,263807.5,30.6182,30.6568,30.252,30.2906,263807.5
2018-10-12 09:30:00,32.0,32.07,31.77,31.91,425905.0,30.8399,30.9074,30.6182,30.7532,425905.0
2018-10-12 10:00:00,31.97,32.25,31.95,32.01,445840.0,30.811,31.0808,30.7917,30.8495,445840.0
2018-10-12 10:30:00,32.04,32.09,31.97,32.02,61262.5,30.8785,30.9266,30.811,30.8592,61262.5
2018-10-12 11:00:00,32.0,32.04,31.88,31.88,813255.0,30.8399,30.8785,30.7243,30.7243,813255.0
2018-10-12 11:30:00,31.87,31.9,31.72,31.75,68702.5,30.7146,30.7435,30.5701,30.599,68702.5
2018-10-12 12:00:00,31.71,31.71,31.5,31.53,35235.0,30.5604,30.5604,30.358,30.3869,35235.0
2018-10-12 12:30:00,31.52,31.56,31.3,31.34,69505.0,30.3773,30.4159,30.1653,30.2038,69505.0
2018-10-12 13:00:00,31.33,31.5,31.18,31.47,147052.5,30.1942,30.358,30.0496,30.3291,147052.5
2018-10-12 13:30:00,31.53,31.68,31.5,31.61,37915.0,30.3869,30.5315,30.358,30.464,37915.0
2018-10-12 14:00:00,31.56,31.6,31.45,31.46,42362.5,30.4159,30.4544,30.3098,30.3195,42362.5
2018-10-12 14:30:00,31.48,31.55,31.44,31.48,168930.0,30.3388,30.4062,30.3002,30.3388,168930.0
2018-10-12 15:00:00,31.52,31.66,31.36,31.6,84570.0,30.3773,30.5122,30.2231,30.4544,84570.0
2018-10-12 15:30:00,31.61,31.76,31.51,31.7,156215.0,30.464,30.6086,30.3677,30.5508,156215.0
2018-10-15 09:30:00,31.57,31.94,31.57,31.89,115265.0,30.4255,30.7821,30.4255,30.7339,115265.0
2018-10-15 10:00:00,31.86,32.05,31.82,31.95,215405.0,30.705,30.8881,30.6664,30.7917,215405.0
2018-10-15 10:30:00,31.94,31.98,31.81,31.84,41185.0,30.7821,30.8206,30.6568,30.6857,41185.0
2018-10-15 11:00:00,31.88,31.91,31.76,31.82,114602.5,30.7243,30.7532,30.6086,30.6664,114602.5
2018-10-15 11:30:00,31.78,31.82,31.62,31.62,37800.0,30.6279,30.6664,30.4737,30.4737,37800.0
2018-10-15 12:00:00,31.61,32.16,31.48,32.11,1113077.5,30.464,30.9941,30.3388,30.9459,1113077.5
2018-10-15 12:30:00,32.09,32.23,32.0,32.06,298070.0,30.9266,31.0616,30.8399,30.8977,298070.0
2018-10-15 13:00:00,32.09,32.3,32.04,32.18,258577.5,30.9266,31.129,30.8785,31.0134,258577.5
2018-10-15 13:30:00,32.18,32.22,32.06,32.1,156575.0,31.0134,31.0519,30.8977,30.9363,156575.0
2018-10-15 14:00:00,32.12,32.18,32.07,32.12,101685.0,30.9556,31.0134,30.9074,30.9556,101685.0
2018-10-15 14:30:00,32.12,32.17,32.05,32.14,317090.0,30.9556,31.0037,30.8881,30.9748,317090.0
2018-10-15 15:00:00,32.14,32.15,32.0,32.06,104160.0,30.9748,30.9845,30.8399,30.8977,104160.0
2018-10-15 15:30:00,32.06,32.06,31.96,31.99,199685.0,30.8977,30.8977,30.8014,30.8303,199685.0
2018-10-16 09:30:00,32.42,32.5,32.06,32.2,202040.0,31.2447,31.3218,30.8977,31.0327,202040.0
2018-10-16 10:00:00,32.2,32.35,32.12,32.2,276500.0,31.0327,31.1772,30.9556,31.0327,276500.0
2018-10-16 10:30:00,32.18,32.53,32.17,32.46,508745.0,31.0134,31.3507,31.0037,31.2832,508745.0
2018-10-16 11:00:00,32.44,32.48,32.29,32.41,301652.5,31.2639,31.3025,31.1194,31.235,301652.5
2018-10-16 11:30:00,32.4,32.44,32.3,32.37,161657.5,31.2254,31.2639,31.129,31.1965,161657.5
2018-10-16 12:00:00,32.38,32.4,32.24,32.28,39560.0,31.2061,31.2254,31.0712,31.1097,39560.0
2018-10-16 12:30:00,32.26,32.32,32.23,32.28,46455.0,31.0905,31.1483,31.0616,31.1097,46455.0
2018-10-16 13:00:00,32.29,32.31,32.24,32.3,36617.5,31.1194,31.1387,31.0712,31.129,36617.5
2018-10-16 13:30:00,32.28,32.28,32.21,32.22,45770.0,31.1097,31.1097,31.0423,31.0519,45770.0
2018-10-16 14:00:00,32.23,32.3,32.22,32.26,94230.0,31.0616,31.129,31.0519,31.0905,94230.0
2018-10-16 14:30:00,32.28,32.34,32.26,32.28,81830.0,31.1097,31.1676,31.0905,31.1097,81830.0
2018-10-16 15:00:00,32.28,32.4,32.22,32.27,85707.5,31.1097,31.2254,31.0519,31.1001,85707.5
2018-10-16 15:30:00,32.26,32.28,32.14,32.2,282152.5,31.0905,31.1097,30.9748,31.0327,282152.5
2018-10-17 09:30:00,32.18,32.54,32.18,32.23,325752.5,31.0134,31.3603,31.0134,31.0616,325752.5
2018-10-17 10:00:00,32.24,32.24,32.06,32.09,39742.5,31.0712,31.0712,30.8977,30.9266,39742.5
2018-10-17 10:30:00,32.08,32.2,32.04,32.16,170780.0,30.917,31.0327,30.8785,30.9941,170780.0
2018-10-17 11:00:00,32.17,32.27,32.11,32.2,33307.5,31.0037,31.1001,30.9459,31.0327,33307.5
2018-10-17 11:30:00,32.22,32.4,32.19,32.32,55012.5,31.0519,31.2254,31.023,31.1483,55012.5
2018-10-17 12:00:00,32.33,32.35,32.25,32.34,26615.0,31.1579,31.1772,31.0808,31.1676,26615.0
2018-10-17 12:30:00,32.3,32.3,32.12,32.2,16812.5,31.129,31.129,30.9556,31.0327,16812.5
2018-10-17 13:00:00,32.25,32.31,32.18,32.2,13972.5,31.0808,31.1387,31.0134,31.0327,13972.5
2018-10-17 13:30:00,32.18,32.23,32.15,32.2,17820.0,31.0134,31.0616,30.9845,31.0327,17820.0
2018-10-17 14:00:00,32.24,32.27,32.11,32.13,16872.5,31.0712,31.1001,30.9459,30.9652,16872.5
2018-10-17 14:30:00,32.18,32.36,32.16,32.31,264597.5,31.0134,31.1868,30.9941,31.1387,264597.5
2018-10-17 15:00:00,32.31,32.43,32.3,32.41,37730.0,31.1387,31.2543,31.129,31.235,37730.0
2018-10-17 15:30:00,32.42,32.53,32.36,32.5,139540.0,31.2447,31.3507,31.1868,31.3218,139540.0
2018-10-18 09:30:00,32.48,32.8,32.48,32.58,46475.0,31.3025,31.6109,31.3025,31.3989,46475.0
2018-10-18 10:00:00,32.56,32.58,32.39,32.46,28817.5,31.3796,31.3989,31.2158,31.2832,28817.5
2018-10-18 10:30:00,32.46,32.6,32.4,32.56,130897.5,31.2832,31.4181,31.2254,31.3796,130897.5
2018-10-18 11:00:00,32.57,32.57,32.48,32.54,39507.5,31.3892,31.3892,31.3025,31.3603,39507.5
2018-10-18 11:30:00,32.52,32.63,32.5,32.6,33762.5,31.341,31.4471,31.3218,31.4181,33762.5
2018-10-18 12:00:00,32.6,32.76,32.6,32.75,26022.5,31.4181,31.5723,31.4181,31.5627,26022.5
2018-10-18 12:30:00,32.73,32.8,32.62,32.68,24195.0,31.5434,31.6109,31.4374,31.4952,24195.0
2018-10-18 13:00:00,32.69,32.71,32.6,32.66,35147.5,31.5049,31.5242,31.4181,31.476,35147.5
2018-10-18 13:30:00,32.63,32.73,32.61,32.72,60665.0,31.4471,31.5434,31.4278,31.5338,60665.0
2018-10-18 14:00:00,32.73,32.84,32.65,32.68,38665.0,31.5434,31.6494,31.4663,31.4952,38665.0
2018-10-18 14:30:00,32.69,32.82,32.66,32.69,54005.0,31.5049,31.6302,31.476,31.5049,54005.0
2018-10-18 15:00:00,32.69,32.74,32.58,32.65,71820.0,31.5049,31.5531,31.3989,31.4663,71820.0
2018-10-18 15:30:00,32.65,32.65,32.43,32.48,111722.5,31.4663,31.4663,31.2543,31.3025,111722.5
2018-10-19 09:30:00,32.28,32.6,32.23,32.52,87937.5,31.1097,31.4181,31.0616,31.341,87937.5
2018-10-19 10:00:00,32.51,32.75,32.5,32.66,84232.5,31.3314,31.5627,31.3218,31.476,84232.5
2018-10-19 10:30:00,32.58,32.65,32.54,32.62,154255.0,31.3989,31.4663,31.3603,31.4374,154255.0
2018-10-19 11:00:00,32.62,32.64,32.58,32.59,70382.5,31.4374,31.4567,31.3989,31.4085,70382.5
2018-10-19 11:30:00,32.6,32.68,32.41,32.5,41862.5,31.4181,31.4952,31.235,31.3218,41862.5
2018-10-19 12:00:00,32.5,32.57,32.45,32.52,42555.0,31.3218,31.3892,31.2736,31.341,42555.0
2018-10-19 12:30:00,32.48,32.59,32.43,32.59,39750.0,31.3025,31.4085,31.2543,31.4085,39750.0
2018-10-19 13:00:00,32.56,32.65,32.52,32.58,42007.5,31.3796,31.4663,31.341,31.3989,42007.5
2018-10-19 13:30:00,32.57,32.69,32.57,32.59,37775.0,31.3892,31.5049,31.3892,31.4085,37775.0
2018-10-19 14:00:00,32.57,32.69,32.53,32.62,47550.0,31.3892,31.5049,31.3507,31.4374,47550.0
2018-10-19 14:30:00,32.61,32.78,32.56,32.78,112932.5,31.4278,31.5916,31.3796,31.5916,112932.5
2018-10-19 15:00:00,32.79,32.84,32.68,32.82,88600.0,31.6013,31.6494,31.4952,31.6302,88600.0
2018-10-19 15:30:00,32.83,32.87,32.81,32.84,205417.5,31.6398,31.6784,31.6205,31.6494,205417.5
2018-10-22 09:30:00,33.78,33.88,33.13,33.42,191857.5,32.5554,32.6517,31.9289,32.2084,191857.5
2018-10-22 10:00:00,33.36,33.8,33.31,33.45,379797.5,32.1506,32.5746,32.1024,32.2373,379797.5
2018-10-22 10:30:00,33.46,33.66,33.4,33.52,139000.0,32.247,32.4397,32.1891,32.3048,139000.0
2018-10-22 11:00:00,33.56,33.6,33.46,33.51,88410.0,32.3433,32.3819,32.247,32.2952,88410.0
2018-10-22 11:30:00,33.49,33.64,33.39,33.63,113840.0,32.2759,32.4204,32.1795,32.4108,113840.0
2018-10-22 12:00:00,33.6,33.66,33.44,33.52,90887.5,32.3819,32.4397,32.2277,32.3048,90887.5
2018-10-22 12:30:00,33.5,33.58,33.48,33.51,42132.5,32.2855,32.3626,32.2662,32.2952,42132.5
2018-10-22 13:00:00,33.48,33.58,33.48,33.54,80850.0,32.2662,32.3626,32.2662,32.3241,80850.0
2018-10-22 13:30:00,33.52,33.56,33.5,33.51,51795.0,32.3048,32.3433,32.2855,32.2952,51795.0
2018-10-22 14:00:00,33.52,33.6,33.49,33.55,58867.5,32.3048,32.3819,32.2759,32.3337,58867.5
2018-10-22 14:30:00,33.58,33.65,33.54,33.59,45392.5,32.3626,32.4301,32.3241,32.3723,45392.5
2018-10-22 15:00:00,33.56,33.66,33.55,33.62,45930.0,32.3433,32.4397,32.3337,32.4012,45930.0
2018-10-22 15:30:00,33.61,33.72,33.56,33.67,172950.0,32.3915,32.4975,32.3433,32.4494,172950.0
2018-10-23 09:30:00,33.92,33.92,33.31,33.5,335715.0,32.6903,32.6903,32.1024,32.2855,335715.0
2018-10-23 10:00:00,33.48,33.6,33.18,33.33,478042.5,32.2662,32.3819,31.9771,32.1217,478042.5
2018-10-23 10:30:00,33.26,33.42,32.92,33.35,298082.5,32.0542,32.2084,31.7265,32.141,298082.5
2018-10-23 11:00:00,33.36,33.65,33.34,33.62,193582.5,32.1506,32.4301,32.1313,32.4012,193582.5
2018-10-23 11:30:00,33.62,33.64,33.53,33.54,140467.5,32.4012,32.4204,32.3144,32.3241,140467.5
2018-10-23 12:00:00,33.52,33.52,33.32,33.34,223865.0,32.3048,32.3048,32.112,32.1313,223865.0
2018-10-23 12:30:00,33.36,33.42,33.27,33.28,219410.0,32.1506,32.2084,32.0639,32.0735,219410.0
2018-10-23 13:00:00,33.31,33.33,33.12,33.2,174542.5,32.1024,32.1217,31.9193,31.9964,174542.5
2018-10-23 13:30:00,33.17,33.2,32.75,32.79,286465.0,31.9675,31.9964,31.5627,31.6013,286465.0
2018-10-23 14:00:00,32.79,33.04,32.78,32.81,198702.5,31.6013,31.8422,31.5916,31.6205,198702.5
2018-10-23 14:30:00,32.81,32.99,32.78,32.93,135520.0,31.6205,31.794,31.5916,31.7362,135520.0
2018-10-23 15:00:00,32.93,33.23,32.9,33.22,204550.0,31.7362,32.0253,31.7073,32.0157,204550.0
2018-10-23 15:30:00,33.21,33.38,33.17,33.3,205672.5,32.006,32.1699,31.9675,32.0928,205672.5
2018-10-24 09:30:00,34.0,34.13,33.53,33.56,366430.0,32.7674,32.8927,32.3144,32.3433,366430.0
2018-10-24 10:00:00,33.59,33.72,33.46,33.72,167505.0,32.3723,32.4975,32.247,32.4975,167505.0
2018-10-24 10:30:00,33.7,33.73,33.39,33.41,167095.0,32.4783,32.5072,32.1795,32.1988,167095.0
2018-10-24 11:00:00,33.42,33.42,33.15,33.17,226645.0,32.2084,32.2084,31.9482,31.9675,226645.0
2018-10-24 11:30:00,33.17,33.22,32.87,33.0,121900.0,31.9675,32.0157,31.6784,31.8036,121900.0
2018-10-24 12:00:00,33.0,33.05,32.96,32.98,98845.0,31.8036,31.8518,31.7651,31.7844,98845.0
2018-10-24 12:30:00,32.98,33.09,32.94,33.03,156427.5,31.7844,31.8904,31.7458,31.8326,156427.5
2018-10-24 13:00:00,33.04,33.09,32.75,32.78,116560.0,31.8422,31.8904,31.5627,31.5916,116560.0
2018-10-24 13:30:00,32.77,32.83,32.76,32.79,94912.5,31.582,31.6398,31.5723,31.6013,94912.5
2018-10-24 14:00:00,32.79,32.82,32.56,32.57,148442.5,31.6013,31.6302,31.3796,31.3892,148442.5
2018-10-24 14:30:00,32.57,32.62,32.56,32.6,165607.5,31.3892,31.4374,31.3796,31.4181,165607.5
2018-10-24 15:00:00,32.6,32.64,32.46,32.51,249235.0,31.4181,31.4567,31.2832,31.3314,249235.0
2018-10-24 15:30:00,32.51,32.76,32.38,32.6,602997.5,31.3314,31.5723,31.2061,31.4181,602997.5
2018-10-25 09:30:00,32.46,32.56,32.25,32.5,155665.0,31.2832,31.3796,31.0808,31.3218,155665.0
2018-10-25 10:00:00,32.48,32.72,32.43,32.46,84882.5,31.3025,31.5338,31.2543,31.2832,84882.5
2018-10-25 10:30:00,32.46,32.75,32.45,32.66,111582.5,31.2832,31.5627,31.2736,31.476,111582.5
2018-10-25 11:00:00,32.6,32.66,32.39,32.66,57325.0,31.4181,31.476,31.2158,31.476,57325.0
2018-10-25 11:30:00,32.65,32.75,32.55,32.68,17645.0,31.4663,31.5627,31.37,31.4952,17645.0
2018-10-25 12:00:00,32.69,32.72,32.39,32.42,87645.0,31.5049,31.5338,31.2158,31.2447,87645.0
2018-10-25 12:30:00,32.41,32.51,32.32,32.48,62317.5,31.235,31.3314,31.1483,31.3025,62317.5
2018-10-25 13:00:00,32.46,32.53,32.38,32.52,39867.5,31.2832,31.3507,31.2061,31.341,39867.5
2018-10-25 13:30:00,32.5,32.7,32.5,32.55,21242.5,31.3218,31.5145,31.3218,31.37,21242.5
2018-10-25 14:00:00,32.55,32.66,32.54,32.63,18312.5,31.37,31.476,31.3603,31.4471,18312.5
2018-10-25 14:30:00,32.64,32.69,32.58,32.61,29140.0,31.4567,31.5049,31.3989,31.4278,29140.0
2018-10-25 15:00:00,32.6,32.62,32.5,32.58,90040.0,31.4181,31.4374,31.3218,31.3989,90040.0
2018-10-25 15:30:00,32.56,32.58,32.38,32.45,218050.0,31.3796,31.3989,31.2061,31.2736,218050.0
2018-10-26 09:30:00,32.41,32.64,32.36,32.54,82045.0,31.235,31.4567,31.1868,31.3603,82045.0
2018-10-26 10:00:00,32.56,32.75,32.4,32.68,70567.5,31.3796,31.5627,31.2254,31.4952,70567.5
2018-10-26 10:30:00,32.64,32.65,32.49,32.57,77692.5,31.4567,31.4663,31.3121,31.3892,77692.5
2018-10-26 11:00:00,32.58,33.11,32.58,33.1,95995.0,31.3989,31.9097,31.3989,31.9,95995.0
2018-10-26 11:30:00,33.12,33.26,33.0,33.0,41047.5,31.9193,32.0542,31.8036,31.8036,41047.5
2018-10-26 12:00:00,33.01,33.14,32.92,32.94,29945.0,31.8133,31.9386,31.7265,31.7458,29945.0
2018-10-26 12:30:00,32.92,33.04,32.89,32.9,29482.5,31.7265,31.8422,31.6976,31.7073,29482.5
2018-10-26 13:00:00,32.93,33.0,32.86,32.88,17572.5,31.7362,31.8036,31.6687,31.688,17572.5
2018-10-26 13:30:00,32.87,33.04,32.77,32.93,52922.5,31.6784,31.8422,31.582,31.7362,52922.5
2018-10-26 14:00:00,32.94,32.94,32.8,32.91,46087.5,31.7458,31.7458,31.6109,31.7169,46087.5
2018-10-26 14:30:00,32.92,32.98,32.8,32.81,35132.5,31.7265,31.7844,31.6109,31.6205,35132.5
2018-10-26 15:00:00,32.8,33.01,32.78,32.96,70712.5,31.6109,31.8133,31.5916,31.7651,70712.5
2018-10-26 15:30:00,32.96,33.02,32.84,32.84,125010.0,31.7651,31.8229,31.6494,31.6494,125010.0
2018-10-29 09:30:00,32.92,32.92,32.56,32.67,45042.5,31.7265,31.7265,31.3796,31.4856,45042.5
2018-10-29 10:00:00,32.67,32.79,32.59,32.72,79237.5,31.4856,31.6013,31.4085,31.5338,79237.5
2018-10-29 10:30:00,32.67,32.72,32.47,32.47,178817.5,31.4856,31.5338,31.2929,31.2929,178817.5
2018-10-29 11:00:00,32.48,32.56,32.46,32.56,80977.5,31.3025,31.3796,31.2832,31.3796,80977.5
2018-10-29 11:30:00,32.57,32.62,32.45,32.46,112807.5,31.3892,31.4374,31.2736,31.2832,112807.5
2018-10-29 12:00:00,32.43,32.64,32.42,32.58,78012.5,31.2543,31.4567,31.2447,31.3989,78012.5
2018-10-29 12:30:00,32.58,32.73,32.54,32.69,98297.5,31.3989,31.5434,31.3603,31.5049,98297.5
2018-10-29 13:00:00,32.7,32.72,32.67,32.68,97365.0,31.5145,31.5338,31.4856,31.4952,97365.0
2018-10-29 13:30:00,32.68,32.81,32.68,32.79,114155.0,31.4952,31.6205,31.4952,31.6013,114155.0
2018-10-29 14:00:00,32.78,32.79,32.57,32.59,153275.0,31.5916,31.6013,31.3892,31.4085,153275.0
2018-10-29 14:30:00,32.6,32.65,32.51,32.58,122682.5,31.4181,31.4663,31.3314,31.3989,122682.5
2018-10-29 15:00:00,32.58,32.6,32.3,32.36,83942.5,31.3989,31.4181,31.129,31.1868,83942.5
2018-10-29 15:30:00,32.36,32.61,32.28,32.56,220907.5,31.1868,31.4278,31.1097,31.3796,220907.5
2018-10-30 09:30:00,32.23,32.78,32.16,32.7,93497.5,31.0616,31.5916,30.9941,31.5145,93497.5
2018-10-30 10:00:00,32.8,32.89,32.66,32.72,64772.5,31.6109,31.6976,31.476,31.5338,64772.5
2018-10-30 10:30:00,32.74,32.76,32.34,32.4,139140.0,31.5531,31.5723,31.1676,31.2254,139140.0
2018-10-30 11:00:00,32.41,32.53,32.35,32.46,67067.5,31.235,31.3507,31.1772,31.2832,67067.5
2018-10-30 11:30:00,32.46,32.54,32.4,32.52,30495.0,31.2832,31.3603,31.2254,31.341,30495.0
2018-10-30 12:00:00,32.54,32.68,32.51,32.64,21412.5,31.3603,31.4952,31.3314,31.4567,21412.5
2018-10-30 12:30:00,32.64,32.68,32.49,32.49,38692.5,31.4567,31.4952,31.3121,31.3121,38692.5
2018-10-30 13:00:00,32.5,32.72,32.41,32.54,65472.5,31.3218,31.5338,31.235,31.3603,65472.5
2018-10-30 13:30:00,32.55,32.7,32.48,32.7,30812.5,31.37,31.5145,31.3025,31.5145,30812.5
2018-10-30 14:00:00,32.67,32.74,32.52,32.61,16862.5,31.4856,31.5531,31.341,31.4278,16862.5
2018-10-30 14:30:00,32.62,32.81,32.61,32.78,28640.0,31.4374,31.6205,31.4278,31.5916,28640.0
2018-10-30 15:00:00,32.79,32.79,32.6,32.67,50097.5,31.6013,31.6013,31.4181,31.4856,50097.5
2018-10-30 15:30:00,32.68,32.74,32.56,32.68,157722.5,31.4952,31.5531,31.3796,31.4952,157722.5
2018-10-31 09:30:00,32.58,32.84,32.53,32.74,145492.5,31.3989,31.6494,31.3507,31.5531,145492.5
2018-10-31 10:00:00,32.75,32.89,32.68,32.8,38952.5,31.5627,31.6976,31.4952,31.6109,38952.5
2018-10-31 10:30:00,32.77,32.82,32.67,32.7,39475.0,31.582,31.6302,31.4856,31.5145,39475.0
2018-10-31 11:00:00,32.7,32.82,32.61,32.82,44810.0,31.5145,31.6302,31.4278,31.6302,44810.0
2018-10-31 11:30:00,32.85,33.04,32.84,32.94,18817.5,31.6591,31.8422,31.6494,31.7458,18817.5
2018-10-31 12:00:00,32.89,33.08,32.81,33.06,75190.0,31.6976,31.8807,31.6205,31.8615,75190.0
2018-10-31 12:30:00,33.06,33.24,33.06,33.18,24592.5,31.8615,32.0349,31.8615,31.9771,24592.5
2018-10-31 13:00:00,33.23,33.27,33.12,33.15,18917.5,32.0253,32.0639,31.9193,31.9482,18917.5
2018-10-31 13:30:00,33.16,33.24,33.14,33.21,42887.5,31.9578,32.0349,31.9386,32.006,42887.5
2018-10-31 14:00:00,33.16,33.26,33.16,33.2,23857.5,31.9578,32.0542,31.9578,31.9964,23857.5
2018-10-31 14:30:00,33.18,33.24,33.14,33.23,26740.0,31.9771,32.0349,31.9386,32.0253,26740.0
2018-10-31 15:00:00,33.24,33.3,33.07,33.1,44207.5,32.0349,32.0928,31.8711,31.9,44207.5
2018-10-31 15:30:00,33.11,33.26,33.07,33.07,237805.0,31.9097,32.0542,31.8711,31.8711,237805.0
2018-11-01 09:30:00,33.83,34.13,33.83,34.0,81645.0,32.6036,32.8927,32.6036,32.7674,81645.0
2018-11-01 10:00:00,34.01,34.09,33.97,34.06,45295.0,32.777,32.8541,32.7385,32.8252,45295.0
2018-11-01 10:30:00,34.07,34.33,34.04,34.2,62725.0,32.8349,33.0854,32.8059,32.9601,62725.0
2018-11-01 11:00:00,34.22,34.27,34.13,34.16,211395.0,32.9794,33.0276,32.8927,32.9216,211395.0
2018-11-01 11:30:00,34.16,34.23,34.02,34.17,305000.0,32.9216,32.9891,32.7867,32.9312,305000.0
2018-11-01 12:00:00,34.18,34.22,33.94,33.97,75897.5,32.9409,32.9794,32.7096,32.7385,75897.5
2018-11-01 12:30:00,33.96,34.0,33.84,34.0,185242.5,32.7288,32.7674,32.6132,32.7674,185242.5
2018-11-01 13:00:00,34.0,34.0,33.87,33.99,128280.0,32.7674,32.7674,32.6421,32.7578,128280.0
2018-11-01 13:30:00,33.99,34.0,33.83,33.83,141475.0,32.7578,32.7674,32.6036,32.6036,141475.0
2018-11-01 14:00:00,33.83,33.96,33.76,33.9,93170.0,32.6036,32.7288,32.5361,32.671,93170.0
2018-11-01 14:30:00,33.92,33.93,33.81,33.88,141862.5,32.6903,32.6999,32.5843,32.6517,141862.5
2018-11-01 15:00:00,33.86,33.92,33.76,33.91,168482.5,32.6325,32.6903,32.5361,32.6807,168482.5
2018-11-01 15:30:00,33.9,33.94,33.81,33.92,312517.5,32.671,32.7096,32.5843,32.6903,312517.5
2018-11-02 09:30:00,34.66,34.8,34.26,34.36,148170.0,33.4035,33.5384,33.018,33.1143,148170.0
2018-11-02 10:00:00,34.39,34.39,34.09,34.09,99215.0,33.1433,33.1433,32.8541,32.8541,99215.0
2018-11-02 10:30:00,34.12,34.18,33.94,34.16,229757.5,32.883,32.9409,32.7096,32.9216,229757.5
2018-11-02 11:00:00,34.14,34.15,33.86,33.98,265820.0,32.9023,32.912,32.6325,32.7481,265820.0
2018-11-02 11:30:00,33.95,34.08,33.94,34.08,127070.0,32.7192,32.8445,32.7096,32.8445,127070.0
2018-11-02 12:00:00,34.1,34.18,34.04,34.11,104092.5,32.8638,32.9409,32.8059,32.8734,104092.5
2018-11-02 12:30:00,34.12,34.18,34.04,34.04,62802.5,32.883,32.9409,32.8059,32.8059,62802.5
2018-11-02 13:00:00,34.04,34.31,34.04,34.23,32960.0,32.8059,33.0662,32.8059,32.9891,32960.0
2018-11-02 13:30:00,34.22,34.32,34.18,34.22,23677.5,32.9794,33.0758,32.9409,32.9794,23677.5
2018-11-02 14:00:00,34.22,34.24,34.11,34.21,35140.0,32.9794,32.9987,32.8734,32.9698,35140.0
2018-11-02 14:30:00,34.2,34.21,34.07,34.2,135002.5,32.9601,32.9698,32.8349,32.9601,135002.5
2018-11-02 15:00:00,34.18,34.29,34.07,34.2,141320.0,32.9409,33.0469,32.8349,32.9601,141320.0
2018-11-02 15:30:00,34.21,34.21,34.09,34.16,236127.5,32.9698,32.9698,32.8541,32.9216,236127.5
2018-11-05 09:30:00,33.92,33.98,33.8,33.94,27840.0,32.6903,32.7481,32.5746,32.7096,27840.0
2018-11-05 10:00:00,33.94,34.23,33.93,34.11,434320.0,32.7096,32.9891,32.6999,32.8734,434320.0
2018-11-05 10:30:00,34.15,34.25,34.03,34.24,1156205.0,32.912,33.0083,32.7963,32.9987,1156205.0
2018-11-05 11:00:00,34.26,34.3,34.09,34.28,145700.0,33.018,33.0565,32.8541,33.0372,145700.0
2018-11-05 11:30:00,34.28,34.53,34.24,34.48,92482.5,33.0372,33.2782,32.9987,33.23,92482.5
2018-11-05 12:00:00,34.5,34.51,34.3,34.34,84125.0,33.2493,33.2589,33.0565,33.0951,84125.0
2018-11-05 12:30:00,34.32,34.41,34.31,34.36,23975.0,33.0758,33.1625,33.0662,33.1143,23975.0
2018-11-05 13:00:00,34.33,34.44,34.33,34.4,20500.0,33.0854,33.1914,33.0854,33.1529,20500.0
2018-11-05 13:30:00,34.4,34.48,34.37,34.41,37797.5,33.1529,33.23,33.124,33.1625,37797.5
2018-11-05 14:00:00,34.45,34.53,34.42,34.5,35905.0,33.2011,33.2782,33.1722,33.2493,35905.0
2018-11-05 14:30:00,34.5,34.6,34.49,34.57,153445.0,33.2493,33.3456,33.2396,33.3167,153445.0
2018-11-05 15:00:00,34.53,34.55,34.4,34.4,52772.5,33.2782,33.2975,33.1529,33.1529,52772.5
2018-11-05 15:30:00,34.4,34.52,34.4,34.5,140542.5,33.1529,33.2685,33.1529,33.2493,140542.5
2018-11-06 09:30:00,34.16,34.55,33.79,34.36,59612.5,32.9216,33.2975,32.565,33.1143,59612.5
2018-11-06 10:00:00,34.36,34.44,34.1,34.19,310607.5,33.1143,33.1914,32.8638,32.9505,310607.5
2018-11-06 10:30:00,34.2,34.21,34.03,34.06,505377.5,32.9601,32.9698,32.7963,32.8252,505377.5
2018-11-06 11:00:00,34.07,34.08,33.96,33.98,482285.0,32.8349,32.8445,32.7288,32.7481,482285.0
2018-11-06 11:30:00,33.97,34.02,33.76,33.84,286942.5,32.7385,32.7867,32.5361,32.6132,286942.5
2018-11-06 12:00:00,33.85,34.0,33.81,33.97,32042.5,32.6228,32.7674,32.5843,32.7385,32042.5
2018-11-06 12:30:00,33.96,34.02,33.96,34.0,4937.5,32.7288,32.7867,32.7288,32.7674,4937.5
2018-11-06 13:00:00,34.0,34.12,33.99,34.0,64105.0,32.7674,32.883,32.7578,32.7674,64105.0
2018-11-06 13:30:00,34.0,34.09,33.96,34.01,227415.0,32.7674,32.8541,32.7288,32.777,227415.0
2018-11-06 14:00:00,34.0,34.0,33.84,33.84,20545.0,32.7674,32.7674,32.6132,32.6132,20545.0
2018-11-06 14:30:00,33.84,33.91,33.84,33.91,20490.0,32.6132,32.6807,32.6132,32.6807,20490.0
2018-11-06 15:00:00,33.88,34.0,33.86,33.91,16215.0,32.6517,32.7674,32.6325,32.6807,16215.0
2018-11-06 15:30:00,33.92,34.06,33.91,34.0,419562.5,32.6903,32.8252,32.6807,32.7674,419562.5
2018-11-07 09:30:00,34.73,34.79,34.36,34.52,42532.5,33.4709,33.5288,33.1143,33.2685,42532.5
2018-11-07 10:00:00,34.54,34.74,34.52,34.72,58847.5,33.2878,33.4806,33.2685,33.4613,58847.5
2018-11-07 10:30:00,34.71,35.08,34.71,35.08,36455.0,33.4517,33.8082,33.4517,33.8082,36455.0
2018-11-07 11:00:00,35.04,35.39,35.02,35.36,47697.5,33.7697,34.107,33.7504,34.0781,47697.5
2018-11-07 11:30:00,35.34,35.42,35.31,35.4,18750.0,34.0588,34.1359,34.0299,34.1166,18750.0
2018-11-07 12:00:00,35.37,35.56,35.37,35.56,41062.5,34.0877,34.2708,34.0877,34.2708,41062.5
2018-11-07 12:30:00,35.52,35.61,35.44,35.61,58665.0,34.2323,34.319,34.1552,34.319,58665.0
2018-11-07 13:00:00,35.61,35.61,35.45,35.51,25312.5,34.319,34.319,34.1648,34.2227,25312.5
2018-11-07 13:30:00,35.48,35.57,35.48,35.54,32205.0,34.1937,34.2805,34.1937,34.2516,32205.0
2018-11-07 14:00:00,35.56,35.6,35.48,35.55,20922.5,34.2708,34.3094,34.1937,34.2612,20922.5
2018-11-07 14:30:00,35.57,35.6,35.4,35.42,18812.5,34.2805,34.3094,34.1166,34.1359,18812.5
2018-11-07 15:00:00,35.41,35.47,35.28,35.35,31135.0,34.1263,34.1841,34.001,34.0685,31135.0
2018-11-07 15:30:00,35.34,35.44,35.25,35.39,116475.0,34.0588,34.1552,33.9721,34.107,116475.0
2018-11-08 09:30:00,35.18,35.52,35.18,35.5,39950.0,33.9046,34.2323,33.9046,34.213,39950.0
2018-11-08 10:00:00,35.51,35.51,35.22,35.24,114412.5,34.2227,34.2227,33.9432,33.9624,114412.5
2018-11-08 10:30:00,35.25,35.29,35.16,35.19,29925.0,33.9721,34.0106,33.8853,33.9143,29925.0
2018-11-08 11:00:00,35.19,35.26,35.15,35.18,48385.0,33.9143,33.9817,33.8757,33.9046,48385.0
2018-11-08 11:30:00,35.17,35.32,35.17,35.25,27415.0,33.895,34.0395,33.895,33.9721,27415.0
2018-11-08 12:00:00,35.25,35.26,35.16,35.2,26137.5,33.9721,33.9817,33.8853,33.9239,26137.5
2018-11-08 12:30:00,35.2,35.22,35.15,35.17,80262.5,33.9239,33.9432,33.8757,33.895,80262.5
2018-11-08 13:00:00,35.16,35.25,35.16,35.23,12920.0,33.8853,33.9721,33.8853,33.9528,12920.0
2018-11-08 13:30:00,35.18,35.24,35.17,35.2,35012.5,33.9046,33.9624,33.895,33.9239,35012.5
2018-11-08 14:00:00,35.21,35.22,35.16,35.2,28775.0,33.9335,33.9432,33.8853,33.9239,28775.0
2018-11-08 14:30:00,35.18,35.23,35.16,35.22,55850.0,33.9046,33.9528,33.8853,33.9432,55850.0
2018-11-08 15:00:00,35.21,35.28,35.2,35.2,26342.5,33.9335,34.001,33.9239,33.9239,26342.5
2018-11-08 15:30:00,35.2,35.32,35.2,35.32,75367.5,33.9239,34.0395,33.9239,34.0395,75367.5
2018-11-09 09:30:00,35.24,35.48,35.1,35.2,21435.0,33.9624,34.1937,33.8275,33.9239,21435.0
2018-11-09 10:00:00,35.18,35.3,35.14,35.22,43062.5,33.9046,34.0203,33.8661,33.9432,43062.5
2018-11-09 10:30:00,35.22,35.26,35.19,35.25,27692.5,33.9432,33.9817,33.9143,33.9721,27692.5
2018-11-09 11:00:00,35.25,35.28,35.21,35.28,31440.0,33.9721,34.001,33.9335,34.001,31440.0
2018-11-09 11:30:00,35.31,35.31,35.19,35.22,36882.5,34.0299,34.0299,33.9143,33.9432,36882.5
2018-11-09 12:00:00,35.24,35.28,35.17,35.2,36710.0,33.9624,34.001,33.895,33.9239,36710.0
2018-11-09 12:30:00,35.2,35.43,35.16,35.43,23780.0,33.9239,34.1456,33.8853,34.1456,23780.0
2018-11-09 13:00:00,35.4,35.41,35.2,35.2,9000.0,34.1166,34.1263,33.9239,33.9239,9000.0
2018-11-09 13:30:00,35.2,35.26,35.16,35.22,48475.0,33.9239,33.9817,33.8853,33.9432,48475.0
2018-11-09 14:00:00,35.2,35.3,35.2,35.26,32682.5,33.9239,34.0203,33.9239,33.9817,32682.5
2018-11-09 14:30:00,35.24,35.39,35.23,35.31,14720.0,33.9624,34.107,33.9528,34.0299,14720.0
2018-11-09 15:00:00,35.3,35.33,35.26,35.28,69650.0,34.0203,34.0492,33.9817,34.001,69650.0
2018-11-09 15:30:00,35.29,35.4,35.23,35.28,184852.5,34.0106,34.1166,33.9528,34.001,184852.5
2018-11-12 09:30:00,34.18,34.69,34.1,34.56,142262.5,32.9409,33.4324,32.8638,33.3071,142262.5
2018-11-12 10:00:00,34.56,34.74,34.47,34.66,50872.5,33.3071,33.4806,33.2204,33.4035,50872.5
2018-11-12 10:30:00,34.66,34.71,34.64,34.66,34945.0,33.4035,33.4517,33.3842,33.4035,34945.0
2018-11-12 11:00:00,34.66,34.76,34.54,34.6,55252.5,33.4035,33.4998,33.2878,33.3456,55252.5
2018-11-12 11:30:00,34.61,34.65,34.54,34.61,23552.5,33.3553,33.3938,33.2878,33.3553,23552.5
2018-11-12 12:00:00,34.57,34.62,34.54,34.58,16765.0,33.3167,33.3649,33.2878,33.3264,16765.0
2018-11-12 12:30:00,34.57,34.72,34.55,34.66,35622.5,33.3167,33.4613,33.2975,33.4035,35622.5
2018-11-12 13:00:00,34.67,34.72,34.64,34.64,11650.0,33.4131,33.4613,33.3842,33.3842,11650.0
2018-11-12 13:30:00,34.66,34.69,34.59,34.63,44367.5,33.4035,33.4324,33.336,33.3746,44367.5
2018-11-12 14:00:00,34.6,34.62,34.51,34.56,11720.0,33.3456,33.3649,33.2589,33.3071,11720.0
2018-11-12 14:30:00,34.54,34.55,34.45,34.5,23880.0,33.2878,33.2975,33.2011,33.2493,23880.0
2018-11-12 15:00:00,34.46,34.46,34.21,34.24,82600.0,33.2107,33.2107,32.9698,32.9987,82600.0
2018-11-12 15:30:00,34.24,34.24,33.84,33.89,187695.0,32.9987,32.9987,32.6132,32.6614,187695.0
2018-11-13 09:30:00,34.04,34.17,33.61,33.62,69267.5,32.8059,32.9312,32.3915,32.4012,69267.5
2018-11-13 10:00:00,33.64,33.87,33.52,33.71,49135.0,32.4204,32.6421,32.3048,32.4879,49135.0
2018-11-13 10:30:00,33.71,34.26,33.62,34.24,77665.0,32.4879,33.018,32.4012,32.9987,77665.0
2018-11-13 11:00:00,34.26,34.36,34.12,34.36,78050.0,33.018,33.1143,32.883,33.1143,78050.0
2018-11-13 11:30:00,34.33,34.38,33.95,34.03,42712.5,33.0854,33.1336,32.7192,32.7963,42712.5
2018-11-13 12:00:00,34.06,34.08,33.97,34.0,11255.0,32.8252,32.8445,32.7385,32.7674,11255.0
2018-11-13 12:30:00,34.02,34.02,33.83,33.87,16027.5,32.7867,32.7867,32.6036,32.6421,16027.5
2018-11-13 13:00:00,33.86,33.91,33.81,33.82,9745.0,32.6325,32.6807,32.5843,32.5939,9745.0
2018-11-13 13:30:00,33.85,33.93,33.84,33.91,13217.5,32.6228,32.6999,32.6132,32.6807,13217.5
2018-11-13 14:00:00,33.91,34.02,33.9,33.98,99822.5,32.6807,32.7867,32.671,32.7481,99822.5
2018-11-13 14:30:00,33.98,34.02,33.9,34.0,54925.0,32.7481,32.7867,32.671,32.7674,54925.0
2018-11-13 15:00:00,33.99,34.04,33.86,33.89,207247.5,32.7578,32.8059,32.6325,32.6614,207247.5
2018-11-13 15:30:00,33.88,34.15,33.88,34.02,262970.0,32.6517,32.912,32.6517,32.7867,262970.0
2018-11-14 09:30:00,34.41,34.73,34.39,34.69,26902.5,33.1625,33.4709,33.1433,33.4324,26902.5
2018-11-14 10:00:00,34.63,34.63,34.4,34.4,26500.0,33.3746,33.3746,33.1529,33.1529,26500.0
2018-11-14 10:30:00,34.4,34.46,34.19,34.19,49950.0,33.1529,33.2107,32.9505,32.9505,49950.0
2018-11-14 11:00:00,34.2,34.27,34.14,34.22,21007.5,32.9601,33.0276,32.9023,32.9794,21007.5
2018-11-14 11:30:00,34.24,34.26,34.08,34.12,18802.5,32.9987,33.018,32.8445,32.883,18802.5
2018-11-14 12:00:00,34.1,34.12,34.0,34.0,27422.5,32.8638,32.883,32.7674,32.7674,27422.5
2018-11-14 12:30:00,34.01,34.2,33.98,34.15,12715.0,32.777,32.9601,32.7481,32.912,12715.0
2018-11-14 13:00:00,34.14,34.16,34.06,34.09,35332.5,32.9023,32.9216,32.8252,32.8541,35332.5
2018-11-14 13:30:00,34.05,34.05,33.92,33.98,7210.0,32.8156,32.8156,32.6903,32.7481,7210.0
2018-11-14 14:00:00,33.96,34.09,33.86,33.98,30997.5,32.7288,32.8541,32.6325,32.7481,30997.5
2018-11-14 14:30:00,34.02,34.12,33.93,34.08,16677.5,32.7867,32.883,32.6999,32.8445,16677.5
2018-11-14 15:00:00,34.14,34.32,34.1,34.2,15317.5,32.9023,33.0758,32.8638,32.9601,15317.5
2018-11-14 15:30:00,34.21,34.31,34.12,34.17,86102.5,32.9698,33.0662,32.883,32.9312,86102.5
2018-11-15 09:30:00,32.78,33.2,32.61,32.85,96747.5,31.5916,31.9964,31.4278,31.6591,96747.5
2018-11-15 10:00:00,32.77,32.9,32.58,32.58,58940.0,31.582,31.7073,31.3989,31.3989,58940.0
2018-11-15 10:30:00,32.58,32.74,32.54,32.61,21960.0,31.3989,31.5531,31.3603,31.4278,21960.0
2018-11-15 11:00:00,32.61,32.61,32.36,32.4,45945.0,31.4278,31.4278,31.1868,31.2254,45945.0
2018-11-15 11:30:00,32.38,32.44,32.3,32.35,22917.5,31.2061,31.2639,31.129,31.1772,22917.5
2018-11-15 12:00:00,32.38,32.4,32.25,32.28,27640.0,31.2061,31.2254,31.0808,31.1097,27640.0
2018-11-15 12:30:00,32.28,32.29,32.05,32.14,49497.5,31.1097,31.1194,30.8881,30.9748,49497.5
2018-11-15 13:00:00,32.14,32.34,32.06,32.3,39752.5,30.9748,31.1676,30.8977,31.129,39752.5
2018-11-15 13:30:00,32.36,32.55,32.36,32.43,36222.5,31.1868,31.37,31.1868,31.2543,36222.5
2018-11-15 14:00:00,32.42,32.47,32.15,32.24,95660.0,31.2447,31.2929,30.9845,31.0712,95660.0
2018-11-15 14:30:00,32.24,32.28,32.04,32.11,114425.0,31.0712,31.1097,30.8785,30.9459,114425.0
2018-11-15 15:00:00,32.08,32.2,32.0,32.12,136007.5,30.917,31.0327,30.8399,30.9556,136007.5
2018-11-15 15:30:00,32.12,32.16,31.98,32.05,311035.0,30.9556,30.9941,30.8206,30.8881,311035.0
2018-11-16 09:30:00,31.87,31.92,31.53,31.76,105222.5,30.7146,30.7628,30.3869,30.6086,105222.5
2018-11-16 10:00:00,31.75,31.78,31.62,31.72,44037.5,30.599,30.6279,30.4737,30.5701,44037.5
2018-11-16 10:30:00,31.73,31.78,31.65,31.67,34897.5,30.5797,30.6279,30.5026,30.5219,34897.5
2018-11-16 11:00:00,31.69,31.82,31.68,31.77,90885.0,30.5411,30.6664,30.5315,30.6182,90885.0
2018-11-16 11:30:00,31.76,31.78,31.46,31.5,84592.5,30.6086,30.6279,30.3195,30.358,84592.5
2018-11-16 12:00:00,31.5,31.66,31.47,31.66,42402.5,30.358,30.5122,30.3291,30.5122,42402.5
2018-11-16 12:30:00,31.66,32.06,31.62,32.04,25717.5,30.5122,30.8977,30.4737,30.8785,25717.5
2018-11-16 13:00:00,32.06,32.07,31.96,31.98,20672.5,30.8977,30.9074,30.8014,30.8206,20672.5
2018-11-16 13:30:00,31.98,32.03,31.93,31.96,15927.5,30.8206,30.8688,30.7724,30.8014,15927.5
2018-11-16 14:00:00,31.99,32.09,31.98,32.03,12812.5,30.8303,30.9266,30.8206,30.8688,12812.5
2018-11-16 14:30:00,32.05,32.11,31.99,32.0,138412.5,30.8881,30.9459,30.8303,30.8399,138412.5
2018-11-16 15:00:00,32.0,32.03,31.98,32.02,55767.5,30.8399,30.8688,30.8206,30.8592,55767.5
2018-11-16 15:30:00,32.01,32.04,31.8,32.0,131967.5,30.8495,30.8785,30.6472,30.8399,131967.5
2018-11-19 09:30:00,31.74,31.9,31.3,31.58,102675.0,30.5893,30.7435,30.1653,30.4351,102675.0
2018-11-19 10:00:00,31.6,31.64,31.44,31.54,105225.0,30.4544,30.493,30.3002,30.3966,105225.0
2018-11-19 10:30:00,31.56,31.7,31.5,31.66,126495.0,30.4159,30.5508,30.358,30.5122,126495.0
2018-11-19 11:00:00,31.66,31.9,31.66,31.7,59432.5,30.5122,30.7435,30.5122,30.5508,59432.5
2018-11-19 11:30:00,31.7,31.73,31.55,31.55,73832.5,30.5508,30.5797,30.4062,30.4062,73832.5
2018-11-19 12:00:00,31.56,31.66,31.48,31.56,128000.0,30.4159,30.5122,30.3388,30.4159,128000.0
2018-11-19 12:30:00,31.56,31.58,31.49,31.51,33727.5,30.4159,30.4351,30.3484,30.3677,33727.5
2018-11-19 13:00:00,31.55,31.55,31.47,31.47,26535.0,30.4062,30.4062,30.3291,30.3291,26535.0
2018-11-19 13:30:00,31.46,31.46,31.32,31.39,43140.0,30.3195,30.3195,30.1846,30.252,43140.0
2018-11-19 14:00:00,31.35,31.49,31.24,31.45,207577.5,30.2135,30.3484,30.1075,30.3098,207577.5
2018-11-19 14:30:00,31.49,31.86,31.47,31.82,73307.5,30.3484,30.705,30.3291,30.6664,73307.5
2018-11-19 15:00:00,31.82,31.82,31.61,31.66,39920.0,30.6664,30.6664,30.464,30.5122,39920.0
2018-11-19 15:30:00,31.67,31.87,31.66,31.78,153735.0,30.5219,30.7146,30.5122,30.6279,153735.0
2018-11-20 09:30:00,31.11,31.29,30.77,31.22,364057.5,29.9822,30.1556,29.6545,30.0882,364057.5
2018-11-20 10:00:00,31.24,31.41,31.14,31.23,68552.5,30.1075,30.2713,30.0111,30.0978,68552.5
2018-11-20 10:30:00,31.28,31.55,31.24,31.49,42890.0,30.146,30.4062,30.1075,30.3484,42890.0
2018-11-20 11:00:00,31.48,31.7,31.34,31.37,18312.5,30.3388,30.5508,30.2038,30.2327,18312.5
2018-11-20 11:30:00,31.43,31.71,31.41,31.68,25400.0,30.2906,30.5604,30.2713,30.5315,25400.0
2018-11-20 12:00:00,31.75,31.75,31.64,31.68,9095.0,30.599,30.599,30.493,30.5315,9095.0
2018-11-20 12:30:00,31.61,31.75,31.59,31.59,8015.0,30.464,30.599,30.4448,30.4448,8015.0
2018-11-20 13:00:00,31.61,31.65,31.52,31.61,47067.5,30.464,30.5026,30.3773,30.464,47067.5
2018-11-20 13:30:00,31.6,31.68,31.54,31.63,8797.5,30.4544,30.5315,30.3966,30.4833,8797.5
2018-11-20 14:00:00,31.64,31.8,31.59,31.79,166195.0,30.493,30.6472,30.4448,30.6375,166195.0
2018-11-20 14:30:00,31.79,31.92,31.71,31.76,17355.0,30.6375,30.7628,30.5604,30.6086,17355.0
2018-11-20 15:00:00,31.76,31.79,31.63,31.7,24960.0,30.6086,30.6375,30.4833,30.5508,24960.0
2018-11-20 15:30:00,31.68,31.68,31.55,31.66,69562.5,30.5315,30.5315,30.4062,30.5122,69562.5
2018-11-21 09:30:00,32.24,32.54,32.12,32.49,80407.5,31.0712,31.3603,30.9556,31.3121,80407.5
2018-11-21 10:00:00,32.54,32.8,32.51,32.67,85652.5,31.3603,31.6109,31.3314,31.4856,85652.5
2018-11-21 10:30:00,32.66,32.75,32.59,32.59,381277.5,31.476,31.5627,31.4085,31.4085,381277.5
2018-11-21 11:00:00,32.61,32.64,32.5,32.53,570030.0,31.4278,31.4567,31.3218,31.3507,570030.0
2018-11-21 11:30:00,32.54,32.64,32.53,32.64,966630.0,31.3603,31.4567,31.3507,31.4567,966630.0
2018-11-21 12:00:00,32.64,32.77,32.61,32.64,131337.5,31.4567,31.582,31.4278,31.4567,131337.5
2018-11-21 12:30:00,32.61,32.66,32.58,32.62,359652.5,31.4278,31.476,31.3989,31.4374,359652.5
2018-11-21 13:00:00,32.6,32.6,32.34,32.39,51422.5,31.4181,31.4181,31.1676,31.2158,51422.5
2018-11-21 13:30:00,32.42,32.56,32.42,32.54,242722.5,31.2447,31.3796,31.2447,31.3603,242722.5
2018-11-21 14:00:00,32.56,32.56,32.43,32.56,14185.0,31.3796,31.3796,31.2543,31.3796,14185.0
2018-11-21 14:30:00,32.57,32.64,32.56,32.64,297642.5,31.3892,31.4567,31.3796,31.4567,297642.5
2018-11-21 15:00:00,32.64,32.69,32.57,32.6,209740.0,31.4567,31.5049,31.3892,31.4181,209740.0
2018-11-21 15:30:00,32.58,32.6,32.49,32.6,81067.5,31.3989,31.4181,31.3121,31.4181,81067.5
2018-11-23 09:30:00,33.96,34.0,33.51,33.6,185982.5,32.7288,32.7674,32.2952,32.3819,185982.5
2018-11-23 10:00:00,33.6,33.72,33.53,33.59,93420.0,32.3819,32.4975,32.3144,32.3723,93420.0
2018-11-23 10:30:00,33.58,33.62,33.47,33.49,84422.5,32.3626,32.4012,32.2566,32.2759,84422.5
2018-11-23 11:00:00,33.48,33.52,33.34,33.52,32640.0,32.2662,32.3048,32.1313,32.3048,32640.0
2018-11-23 11:30:00,33.47,33.51,33.38,33.44,20252.5,32.2566,32.2952,32.1699,32.2277,20252.5
2018-11-23 12:00:00,33.4,33.55,33.29,33.5,29295.0,32.1891,32.3337,32.0831,32.2855,29295.0
2018-11-23 12:30:00,33.5,33.54,33.41,33.52,66737.5,32.2855,32.3241,32.1988,32.3048,66737.5
2018-11-26 09:30:00,33.39,33.5,33.14,33.42,42855.0,32.1795,32.2855,31.9386,32.2084,42855.0
2018-11-26 10:00:00,33.4,33.46,33.16,33.21,20557.5,32.1891,32.247,31.9578,32.006,20557.5
2018-11-26 10:30:00,33.17,33.19,32.78,32.8,48955.0,31.9675,31.9868,31.5916,31.6109,48955.0
2018-11-26 11:00:00,32.81,32.81,32.56,32.65,53232.5,31.6205,31.6205,31.3796,31.4663,53232.5
2018-11-26 11:30:00,32.62,32.62,32.37,32.44,34282.5,31.4374,31.4374,31.1965,31.2639,34282.5
2018-11-26 12:00:00,32.44,32.46,32.24,32.32,29922.5,31.2639,31.2832,31.0712,31.1483,29922.5
2018-11-26 12:30:00,32.32,32.48,32.26,32.47,33187.5,31.1483,31.3025,31.0905,31.2929,33187.5
2018-11-26 13:00:00,32.48,32.62,32.45,32.58,38627.5,31.3025,31.4374,31.2736,31.3989,38627.5
2018-11-26 13:30:00,32.6,32.67,32.57,32.65,30927.5,31.4181,31.4856,31.3892,31.4663,30927.5
2018-11-26 14:00:00,32.63,32.71,32.58,32.6,35197.5,31.4471,31.5242,31.3989,31.4181,35197.5
2018-11-26 14:30:00,32.6,32.65,32.56,32.62,58015.0,31.4181,31.4663,31.3796,31.4374,58015.0
2018-11-26 15:00:00,32.63,32.63,32.55,32.58,98140.0,31.4471,31.4471,31.37,31.3989,98140.0
2018-11-26 15:30:00,32.58,32.65,32.58,32.6,71677.5,31.3989,31.4663,31.3989,31.4181,71677.5
2018-11-27 09:30:00,31.71,32.24,31.51,31.97,125452.5,30.5604,31.0712,30.3677,30.811,125452.5
2018-11-27 10:00:00,31.88,32.2,31.88,32.16,53180.0,30.7243,31.0327,30.7243,30.9941,53180.0
2018-11-27 10:30:00,32.12,32.3,32.12,32.26,120960.0,30.9556,31.129,30.9556,31.0905,120960.0
2018-11-27 11:00:00,32.28,32.3,31.9,32.07,26175.0,31.1097,31.129,30.7435,30.9074,26175.0
2018-11-27 11:30:00,32.03,32.13,32.0,32.1,78660.0,30.8688,30.9652,30.8399,30.9363,78660.0
2018-11-27 12:00:00,32.1,32.22,32.07,32.16,131317.5,30.9363,31.0519,30.9074,30.9941,131317.5
2018-11-27 12:30:00,32.16,32.29,32.15,32.28,22085.0,30.9941,31.1194,30.9845,31.1097,22085.0
2018-11-27 13:00:00,32.27,32.42,32.1,32.11,230645.0,31.1001,31.2447,30.9363,30.9459,230645.0
2018-11-27 13:30:00,32.14,32.25,31.98,32.24,64832.5,30.9748,31.0808,30.8206,31.0712,64832.5
2018-11-27 14:00:00,32.26,32.32,32.23,32.28,58635.0,31.0905,31.1483,31.0616,31.1097,58635.0
2018-11-27 14:30:00,32.28,32.33,32.09,32.3,78415.0,31.1097,31.1579,30.9266,31.129,78415.0
2018-11-27 15:00:00,32.28,32.4,32.26,32.37,92647.5,31.1097,31.2254,31.0905,31.1965,92647.5
2018-11-27 15:30:00,32.37,32.42,32.26,32.33,132837.5,31.1965,31.2447,31.0905,31.1579,132837.5
2018-11-28 09:30:00,32.02,32.78,31.82,32.66,97150.0,30.8592,31.5916,30.6664,31.476,97150.0
2018-11-28 10:00:00,32.66,32.76,32.5,32.66,156440.0,31.476,31.5723,31.3218,31.476,156440.0
2018-11-28 10:30:00,32.65,32.84,32.56,32.74,71662.5,31.4663,31.6494,31.3796,31.5531,71662.5
2018-11-28 11:00:00,32.74,32.85,32.56,32.57,64715.0,31.5531,31.6591,31.3796,31.3892,64715.0
2018-11-28 11:30:00,32.57,32.64,32.45,32.48,115917.5,31.3892,31.4567,31.2736,31.3025,115917.5
2018-11-28 12:00:00,32.51,32.76,32.51,32.76,33825.0,31.3314,31.5723,31.3314,31.5723,33825.0
2018-11-28 12:30:00,32.8,32.94,32.7,32.94,25130.0,31.6109,31.7458,31.5145,31.7458,25130.0
2018-11-28 13:00:00,32.9,32.9,32.8,32.86,5505.0,31.7073,31.7073,31.6109,31.6687,5505.0
2018-11-28 13:30:00,32.85,32.86,32.8,32.8,19345.0,31.6591,31.6687,31.6109,31.6109,19345.0
2018-11-28 14:00:00,32.82,32.86,32.75,32.76,34210.0,31.6302,31.6687,31.5627,31.5723,34210.0
2018-11-28 14:30:00,32.75,32.82,32.72,32.82,20492.5,31.5627,31.6302,31.5338,31.6302,20492.5
2018-11-28 15:00:00,32.8,32.93,32.8,32.88,11475.0,31.6109,31.7362,31.6109,31.688,11475.0
2018-11-28 15:30:00,32.88,32.99,32.86,32.95,60467.5,31.688,31.794,31.6687,31.7555,60467.5
2018-11-29 09:30:00,32.21,32.72,32.21,32.64,166957.5,31.0423,31.5338,31.0423,31.4567,166957.5
2018-11-29 10:00:00,32.58,32.62,32.46,32.55,59482.5,31.3989,31.4374,31.2832,31.37,59482.5
2018-11-29 10:30:00,32.56,32.65,32.43,32.48,157835.0,31.3796,31.4663,31.2543,31.3025,157835.0
2018-11-29 11:00:00,32.48,32.57,32.45,32.54,57480.0,31.3025,31.3892,31.2736,31.3603,57480.0
2018-11-29 11:30:00,32.52,32.68,32.5,32.67,32732.5,31.341,31.4952,31.3218,31.4856,32732.5
2018-11-29 12:00:00,32.7,32.7,32.5,32.59,58230.0,31.5145,31.5145,31.3218,31.4085,58230.0
2018-11-29 12:30:00,32.62,32.77,32.49,32.7,178585.0,31.4374,31.582,31.3121,31.5145,178585.0
2018-11-29 13:00:00,32.71,32.74,32.64,32.66,77432.5,31.5242,31.5531,31.4567,31.476,77432.5
2018-11-29 13:30:00,32.66,32.68,32.64,32.67,11052.5,31.476,31.4952,31.4567,31.4856,11052.5
2018-11-29 14:00:00,32.65,32.67,32.55,32.6,8002.5,31.4663,31.4856,31.37,31.4181,8002.5
2018-11-29 14:30:00,32.59,32.66,32.58,32.66,14340.0,31.4085,31.476,31.3989,31.476,14340.0
2018-11-29 15:00:00,32.67,32.68,32.41,32.46,48905.0,31.4856,31.4952,31.235,31.2832,48905.0
2018-11-29 15:30:00,32.44,32.54,32.37,32.42,98705.0,31.2639,31.3603,31.1965,31.2447,98705.0
2018-11-30 09:30:00,32.56,32.93,32.48,32.77,84510.0,31.3796,31.7362,31.3025,31.582,84510.0
2018-11-30 10:00:00,32.8,32.86,32.66,32.68,34060.0,31.6109,31.6687,31.476,31.4952,34060.0
2018-11-30 10:30:00,32.69,32.8,32.55,32.56,36710.0,31.5049,31.6109,31.37,31.3796,36710.0
2018-11-30 11:00:00,32.58,32.7,32.52,32.54,65867.5,31.3989,31.5145,31.341,31.3603,65867.5
2018-11-30 11:30:00,32.52,32.57,32.48,32.52,61227.5,31.341,31.3892,31.3025,31.341,61227.5
2018-11-30 12:00:00,32.52,32.67,32.52,32.6,42765.0,31.341,31.4856,31.341,31.4181,42765.0
2018-11-30 12:30:00,32.59,32.63,32.58,32.6,22892.5,31.4085,31.4471,31.3989,31.4181,22892.5
2018-11-30 13:00:00,32.61,32.62,32.6,32.61,17462.5,31.4278,31.4374,31.4181,31.4278,17462.5
2018-11-30 13:30:00,32.61,32.75,32.6,32.72,26590.0,31.4278,31.5627,31.4181,31.5338,26590.0
2018-11-30 14:00:00,32.7,32.91,32.7,32.91,45247.5,31.5145,31.7169,31.5145,31.7169,45247.5
2018-11-30 14:30:00,32.93,32.95,32.88,32.88,57360.0,31.7362,31.7555,31.688,31.688,57360.0
2018-11-30 15:00:00,32.88,33.0,32.87,32.99,27327.5,31.688,31.8036,31.6784,31.794,27327.5
2018-11-30 15:30:00,32.99,32.99,32.8,32.93,202822.5,31.794,31.794,31.6109,31.7362,202822.5
2018-12-03 09:30:00,33.16,33.43,33.05,33.09,69710.0,31.9578,32.2181,31.8518,31.8904,69710.0
2018-12-03 10:00:00,33.13,33.33,33.05,33.26,66747.5,31.9289,32.1217,31.8518,32.0542,66747.5
2018-12-03 10:30:00,33.25,33.29,32.92,32.99,253792.5,32.0446,32.0831,31.7265,31.794,253792.5
2018-12-03 11:00:00,32.92,32.93,32.74,32.84,77105.0,31.7265,31.7362,31.5531,31.6494,77105.0
2018-12-03 11:30:00,32.87,32.96,32.64,32.68,41802.5,31.6784,31.7651,31.4567,31.4952,41802.5
2018-12-03 12:00:00,32.66,32.71,32.58,32.66,65772.5,31.476,31.5242,31.3989,31.476,65772.5
2018-12-03 12:30:00,32.69,32.78,32.58,32.72,144470.0,31.5049,31.5916,31.3989,31.5338,144470.0
2018-12-03 13:00:00,32.74,32.74,32.61,32.62,76070.0,31.5531,31.5531,31.4278,31.4374,76070.0
2018-12-03 13:30:00,32.63,32.66,32.59,32.62,32985.0,31.4471,31.476,31.4085,31.4374,32985.0
2018-12-03 14:00:00,32.64,32.69,32.58,32.58,49690.0,31.4567,31.5049,31.3989,31.3989,49690.0
2018-12-03 14:30:00,32.59,32.66,32.56,32.6,23862.5,31.4085,31.476,31.3796,31.4181,23862.5
2018-12-03 15:00:00,32.61,32.67,32.56,32.64,30662.5,31.4278,31.4856,31.3796,31.4567,30662.5
2018-12-03 15:30:00,32.64,32.66,32.58,32.59,147007.5,31.4567,31.476,31.3989,31.4085,147007.5
2018-12-04 09:30:00,32.16,32.74,31.91,32.36,252247.5,30.9941,31.5531,30.7532,31.1868,252247.5
2018-12-04 10:00:00,32.36,32.6,32.25,32.45,341732.5,31.1868,31.4181,31.0808,31.2736,341732.5
2018-12-04 10:30:00,32.46,32.5,32.17,32.46,99757.5,31.2832,31.3218,31.0037,31.2832,99757.5
2018-12-04 11:00:00,32.46,32.74,32.34,32.42,282595.0,31.2832,31.5531,31.1676,31.2447,282595.0
2018-12-04 11:30:00,32.44,32.55,32.3,32.46,81190.0,31.2639,31.37,31.129,31.2832,81190.0
2018-12-04 12:00:00,32.48,32.48,32.01,32.19,45445.0,31.3025,31.3025,30.8495,31.023,45445.0
2018-12-04 12:30:00,32.2,32.36,32.16,32.35,93975.0,31.0327,31.1868,30.9941,31.1772,93975.0
2018-12-04 13:00:00,32.35,32.68,32.33,32.38,155587.5,31.1772,31.4952,31.1579,31.2061,155587.5
2018-12-04 13:30:00,32.37,32.38,32.17,32.21,64217.5,31.1965,31.2061,31.0037,31.0423,64217.5
2018-12-04 14:00:00,32.19,32.46,32.17,32.41,143335.0,31.023,31.2832,31.0037,31.235,143335.0
2018-12-04 14:30:00,32.42,32.52,32.37,32.4,25827.5,31.2447,31.341,31.1965,31.2254,25827.5
2018-12-04 15:00:00,32.39,32.42,32.2,32.4,80317.5,31.2158,31.2447,31.0327,31.2254,80317.5
2018-12-04 15:30:00,32.39,32.44,32.1,32.24,167220.0,31.2158,31.2639,30.9363,31.0712,167220.0
2018-12-06 09:30:00,31.91,32.6,31.88,32.4,208772.5,30.7532,31.4181,30.7243,31.2254,208772.5
2018-12-06 10:00:00,32.4,32.61,32.36,32.54,109220.0,31.2254,31.4278,31.1868,31.3603,109220.0
2018-12-06 10:30:00,32.54,32.6,32.25,32.28,148260.0,31.3603,31.4181,31.0808,31.1097,148260.0
2018-12-06 11:00:00,32.28,32.28,31.81,31.81,80305.0,31.1097,31.1097,30.6568,30.6568,80305.0
2018-12-06 11:30:00,31.86,31.98,31.8,31.89,84160.0,30.705,30.8206,30.6472,30.7339,84160.0
2018-12-06 12:00:00,31.9,32.13,31.88,32.13,49502.5,30.7435,30.9652,30.7243,30.9652,49502.5
2018-12-06 12:30:00,32.13,32.22,32.05,32.13,22320.0,30.9652,31.0519,30.8881,30.9652,22320.0
2018-12-06 13:00:00,32.1,32.1,31.95,32.01,34582.5,30.9363,30.9363,30.7917,30.8495,34582.5
2018-12-06 13:30:00,31.98,32.11,31.94,32.11,32490.0,30.8206,30.9459,30.7821,30.9459,32490.0
2018-12-06 14:00:00,32.11,32.19,32.05,32.18,32815.0,30.9459,31.023,30.8881,31.0134,32815.0
2018-12-06 14:30:00,32.18,32.22,32.03,32.09,28790.0,31.0134,31.0519,30.8688,30.9266,28790.0
2018-12-06 15:00:00,32.1,32.16,32.03,32.09,68217.5,30.9363,30.9941,30.8688,30.9266,68217.5
2018-12-06 15:30:00,32.09,32.21,32.09,32.15,150315.0,30.9266,31.0423,30.9266,30.9845,150315.0
2018-12-07 09:30:00,31.88,31.88,31.15,31.31,264740.0,30.7243,30.7243,30.0207,30.1749,264740.0
2018-12-07 10:00:00,31.3,31.43,31.23,31.29,61132.5,30.1653,30.2906,30.0978,30.1556,61132.5
2018-12-07 10:30:00,31.28,31.34,31.14,31.34,56087.5,30.146,30.2038,30.0111,30.2038,56087.5
2018-12-07 11:00:00,31.35,31.41,31.27,31.31,91380.0,30.2135,30.2713,30.1364,30.1749,91380.0
2018-12-07 11:30:00,31.32,31.33,31.19,31.21,71450.0,30.1846,30.1942,30.0593,30.0785,71450.0
2018-12-07 12:00:00,31.2,31.21,31.06,31.07,139707.5,30.0689,30.0785,29.934,29.9436,139707.5
2018-12-07 12:30:00,31.09,31.11,30.83,31.08,86915.0,29.9629,29.9822,29.7123,29.9533,86915.0
2018-12-07 13:00:00,31.04,31.13,30.65,30.66,120507.5,29.9147,30.0014,29.5388,29.5485,120507.5
2018-12-07 13:30:00,30.68,30.7,30.46,30.64,49887.5,29.5678,29.587,29.3557,29.5292,49887.5
2018-12-07 14:00:00,30.66,30.66,30.44,30.47,109720.0,29.5485,29.5485,29.3365,29.3654,109720.0
2018-12-07 14:30:00,30.47,30.54,30.33,30.35,143605.0,29.3654,29.4328,29.2304,29.2497,143605.0
2018-12-07 15:00:00,30.36,30.44,30.32,30.42,135587.5,29.2594,29.3365,29.2208,29.3172,135587.5
2018-12-07 15:30:00,30.41,30.51,30.21,30.23,337832.5,29.3075,29.4039,29.1148,29.1341,337832.5
2018-12-10 09:30:00,30.07,30.07,29.53,29.64,79962.5,28.9799,28.9799,28.4594,28.5655,79962.5
2018-12-10 10:00:00,29.58,29.8,29.55,29.6,68070.0,28.5076,28.7197,28.4787,28.5269,68070.0
2018-12-10 10:30:00,29.6,29.68,29.47,29.52,49802.5,28.5269,28.604,28.4016,28.4498,49802.5
2018-12-10 11:00:00,29.54,29.62,29.42,29.62,58905.0,28.4691,28.5462,28.3534,28.5462,58905.0
2018-12-10 11:30:00,29.62,29.75,29.48,29.65,95687.5,28.5462,28.6715,28.4113,28.5751,95687.5
2018-12-10 12:00:00,29.65,29.8,29.52,29.55,112537.5,28.5751,28.7197,28.4498,28.4787,112537.5
2018-12-10 12:30:00,29.52,29.64,29.48,29.59,18307.5,28.4498,28.5655,28.4113,28.5173,18307.5
2018-12-10 13:00:00,29.56,29.62,29.54,29.54,23562.5,28.4884,28.5462,28.4691,28.4691,23562.5
2018-12-10 13:30:00,29.53,29.8,29.53,29.73,30547.5,28.4594,28.7197,28.4594,28.6522,30547.5
2018-12-10 14:00:00,29.72,29.78,29.67,29.67,37042.5,28.6426,28.7004,28.5944,28.5944,37042.5
2018-12-10 14:30:00,29.68,29.7,29.46,29.46,56315.0,28.604,28.6233,28.392,28.392,56315.0
2018-12-10 15:00:00,29.45,29.49,29.36,29.41,102652.5,28.3823,28.4209,28.2956,28.3438,102652.5
2018-12-10 15:30:00,29.42,29.71,29.42,29.63,82862.5,28.3534,28.6329,28.3534,28.5558,82862.5
2018-12-11 09:30:00,29.91,30.36,29.86,30.32,47112.5,28.8257,29.2594,28.7775,29.2208,47112.5
2018-12-11 10:00:00,30.34,30.44,30.1,30.14,35157.5,29.2401,29.3365,29.0088,29.0473,35157.5
2018-12-11 10:30:00,30.14,30.16,29.88,30.05,64650.0,29.0473,29.0666,28.7968,28.9606,64650.0
2018-12-11 11:00:00,30.05,30.25,29.97,30.23,95115.0,28.9606,29.1533,28.8835,29.1341,95115.0
2018-12-11 11:30:00,30.23,30.27,30.13,30.14,36192.5,29.1341,29.1726,29.0377,29.0473,36192.5
2018-12-11 12:00:00,30.19,30.2,29.88,29.92,37360.0,29.0955,29.1052,28.7968,28.8353,37360.0
2018-12-11 12:30:00,29.92,30.12,29.88,30.12,21057.5,28.8353,29.0281,28.7968,29.0281,21057.5
2018-12-11 13:00:00,30.13,30.19,29.9,29.9,27292.5,29.0377,29.0955,28.816,28.816,27292.5
2018-12-11 13:30:00,29.88,29.9,29.69,29.73,15625.0,28.7968,28.816,28.6136,28.6522,15625.0
2018-12-11 14:00:00,29.72,29.85,29.69,29.85,47317.5,28.6426,28.7678,28.6136,28.7678,47317.5
2018-12-11 14:30:00,29.85,29.92,29.7,29.74,78007.5,28.7678,28.8353,28.6233,28.6618,78007.5
2018-12-11 15:00:00,29.76,29.76,29.57,29.6,229810.0,28.6811,28.6811,28.498,28.5269,229810.0
2018-12-11 15:30:00,29.6,29.64,29.5,29.6,289320.0,28.5269,28.5655,28.4305,28.5269,289320.0
2018-12-12 09:30:00,29.88,30.12,29.54,29.65,45272.5,28.7968,29.0281,28.4691,28.5751,45272.5
2018-12-12 10:00:00,29.58,29.74,29.58,29.67,46445.0,28.5076,28.6618,28.5076,28.5944,46445.0
2018-12-12 10:30:00,29.74,29.78,29.57,29.7,110367.5,28.6618,28.7004,28.498,28.6233,110367.5
2018-12-12 11:00:00,29.66,29.73,29.55,29.68,45667.5,28.5847,28.6522,28.4787,28.604,45667.5
2018-12-12 11:30:00,29.67,29.69,29.57,29.64,23615.0,28.5944,28.6136,28.498,28.5655,23615.0
2018-12-12 12:00:00,29.68,29.74,29.64,29.68,34235.0,28.604,28.6618,28.5655,28.604,34235.0
2018-12-12 12:30:00,29.68,29.68,29.48,29.57,42777.5,28.604,28.604,28.4113,28.498,42777.5
2018-12-12 13:00:00,29.54,29.68,29.54,29.67,12070.0,28.4691,28.604,28.4691,28.5944,12070.0
2018-12-12 13:30:00,29.67,29.68,29.54,29.59,24665.0,28.5944,28.604,28.4691,28.5173,24665.0
2018-12-12 14:00:00,29.56,29.62,29.47,29.52,20337.5,28.4884,28.5462,28.4016,28.4498,20337.5
2018-12-12 14:30:00,29.52,29.56,29.4,29.52,64572.5,28.4498,28.4884,28.3342,28.4498,64572.5
2018-12-12 15:00:00,29.54,29.57,29.48,29.55,61322.5,28.4691,28.498,28.4113,28.4787,61322.5
2018-12-12 15:30:00,29.57,29.73,29.54,29.69,302485.0,28.498,28.6522,28.4691,28.6136,302485.0
2018-12-13 09:30:00,30.14,30.33,29.58,29.62,74955.0,29.0473,29.2304,28.5076,28.5462,74955.0
2018-12-13 10:00:00,29.65,29.74,29.56,29.61,86612.5,28.5751,28.6618,28.4884,28.5365,86612.5
2018-12-13 10:30:00,29.62,29.63,29.38,29.46,77740.0,28.5462,28.5558,28.3149,28.392,77740.0
2018-12-13 11:00:00,29.5,29.65,29.38,29.45,60537.5,28.4305,28.5751,28.3149,28.3823,60537.5
2018-12-13 11:30:00,29.48,29.48,29.25,29.37,44182.5,28.4113,28.4113,28.1896,28.3052,44182.5
2018-12-13 12:00:00,29.36,29.38,29.1,29.15,59695.0,28.2956,28.3149,28.045,28.0932,59695.0
2018-12-13 12:30:00,29.18,29.21,29.02,29.03,32385.0,28.1221,28.151,27.9679,27.9776,32385.0
2018-12-13 13:00:00,29.02,29.18,28.87,29.07,58870.0,27.9679,28.1221,27.8234,28.0161,58870.0
2018-12-13 13:30:00,29.1,29.27,29.09,29.27,71225.0,28.045,28.2089,28.0354,28.2089,71225.0
2018-12-13 14:00:00,29.27,29.36,29.18,29.19,47922.5,28.2089,28.2956,28.1221,28.1318,47922.5
2018-12-13 14:30:00,29.19,29.38,29.1,29.32,50957.5,28.1318,28.3149,28.045,28.2571,50957.5
2018-12-13 15:00:00,29.34,29.48,29.27,29.4,142267.5,28.2763,28.4113,28.2089,28.3342,142267.5
2018-12-13 15:30:00,29.38,29.46,29.32,29.43,162430.0,28.3149,28.392,28.2571,28.3631,162430.0
2018-12-14 09:30:00,29.36,29.84,29.36,29.58,49292.5,28.2956,28.7582,28.2956,28.5076,49292.5
2018-12-14 10:00:00,29.62,29.68,29.32,29.37,150892.5,28.5462,28.604,28.2571,28.3052,150892.5
2018-12-14 10:30:00,29.38,29.65,29.33,29.65,16650.0,28.3149,28.5751,28.2667,28.5751,16650.0
2018-12-14 11:00:00,29.55,29.64,29.43,29.46,39570.0,28.4787,28.5655,28.3631,28.392,39570.0
2018-12-14 11:30:00,29.48,29.48,29.21,29.28,11742.5,28.4113,28.4113,28.151,28.2185,11742.5
2018-12-14 12:00:00,29.3,29.42,29.3,29.42,5562.5,28.2378,28.3534,28.2378,28.3534,5562.5
2018-12-14 12:30:00,29.37,29.42,29.25,29.3,7430.0,28.3052,28.3534,28.1896,28.2378,7430.0
2018-12-14 13:00:00,29.25,29.36,29.25,29.35,8760.0,28.1896,28.2956,28.1896,28.286,8760.0
2018-12-14 13:30:00,29.27,29.3,29.25,29.3,3825.0,28.2089,28.2378,28.1896,28.2378,3825.0
2018-12-14 14:00:00,29.29,29.29,29.2,29.24,28280.0,28.2281,28.2281,28.1414,28.18,28280.0
2018-12-14 14:30:00,29.25,29.25,29.09,29.18,37757.5,28.1896,28.1896,28.0354,28.1221,37757.5
2018-12-14 15:00:00,29.19,29.32,29.12,29.14,23272.5,28.1318,28.2571,28.0643,28.0836,23272.5
2018-12-14 15:30:00,29.14,29.16,29.02,29.03,131372.5,28.0836,28.1029,27.9679,27.9776,131372.5
2018-12-17 09:30:00,28.91,28.98,28.43,28.52,98500.0,27.8619,27.9294,27.3993,27.4861,98500.0
2018-12-17 10:00:00,28.52,28.66,28.36,28.66,79170.0,27.4861,27.621,27.3319,27.621,79170.0
2018-12-17 10:30:00,28.58,28.77,28.54,28.62,98015.0,27.5439,27.727,27.5053,27.5824,98015.0
2018-12-17 11:00:00,28.6,28.84,28.58,28.81,45695.0,27.5632,27.7945,27.5439,27.7655,45695.0
2018-12-17 11:30:00,28.8,28.82,28.58,28.64,20370.0,27.7559,27.7752,27.5439,27.6017,20370.0
2018-12-17 12:00:00,28.63,28.77,28.63,28.68,39500.0,27.5921,27.727,27.5921,27.6403,39500.0
2018-12-17 12:30:00,28.72,28.72,28.42,28.44,26575.0,27.6788,27.6788,27.3897,27.409,26575.0
2018-12-17 13:00:00,28.42,28.53,28.4,28.43,28270.0,27.3897,27.4957,27.3704,27.3993,28270.0
2018-12-17 13:30:00,28.4,28.53,28.39,28.45,24605.0,27.3704,27.4957,27.3608,27.4186,24605.0
2018-12-17 14:00:00,28.39,28.53,28.29,28.49,46377.5,27.3608,27.4957,27.2644,27.4571,46377.5
2018-12-17 14:30:00,28.49,28.6,28.46,28.59,49470.0,27.4571,27.5632,27.4282,27.5535,49470.0
2018-12-17 15:00:00,28.57,28.72,28.45,28.66,89440.0,27.5342,27.6788,27.4186,27.621,89440.0
2018-12-17 15:30:00,28.68,28.69,28.49,28.63,92795.0,27.6403,27.6499,27.4571,27.5921,92795.0
2018-12-18 09:30:00,28.97,29.25,28.91,29.08,47302.5,27.9197,28.1896,27.8619,28.0258,47302.5
2018-12-18 10:00:00,29.05,29.1,28.98,29.07,86935.0,27.9968,28.045,27.9294,28.0161,86935.0
2018-12-18 10:30:00,29.06,29.1,28.7,28.8,36857.5,28.0065,28.045,27.6595,27.7559,36857.5
2018-12-18 11:00:00,28.8,28.8,28.5,28.61,115802.5,27.7559,27.7559,27.4668,27.5728,115802.5
2018-12-18 11:30:00,28.63,28.72,28.54,28.58,20682.5,27.5921,27.6788,27.5053,27.5439,20682.5
2018-12-18 12:00:00,28.62,28.74,28.57,28.72,27860.0,27.5824,27.6981,27.5342,27.6788,27860.0
2018-12-18 12:30:00,28.72,28.79,28.63,28.72,22280.0,27.6788,27.7463,27.5921,27.6788,22280.0
2018-12-18 13:00:00,28.69,28.69,28.6,28.62,15367.5,27.6499,27.6499,27.5632,27.5824,15367.5
2018-12-18 13:30:00,28.63,28.72,28.61,28.7,15710.0,27.5921,27.6788,27.5728,27.6595,15710.0
2018-12-18 14:00:00,28.73,28.77,28.6,28.75,15482.5,27.6884,27.727,27.5632,27.7077,15482.5
2018-12-18 14:30:00,28.72,28.73,28.6,28.62,66695.0,27.6788,27.6884,27.5632,27.5824,66695.0
2018-12-18 15:00:00,28.61,28.72,28.61,28.7,35597.5,27.5728,27.6788,27.5728,27.6595,35597.5
2018-12-18 15:30:00,28.72,28.76,28.64,28.67,116950.0,27.6788,27.7174,27.6017,27.6306,116950.0
2018-12-19 09:30:00,28.98,29.19,28.68,28.86,184447.5,27.9294,28.1318,27.6403,27.8137,184447.5
2018-12-19 10:00:00,28.84,29.03,28.74,28.84,58682.5,27.7945,27.9776,27.6981,27.7945,58682.5
2018-12-19 10:30:00,28.84,28.98,28.78,28.86,51475.0,27.7945,27.9294,27.7366,27.8137,51475.0
2018-12-19 11:00:00,28.82,28.85,28.62,28.73,24612.5,27.7752,27.8041,27.5824,27.6884,24612.5
2018-12-19 11:30:00,28.78,28.82,28.62,28.82,21047.5,27.7366,27.7752,27.5824,27.7752,21047.5
2018-12-19 12:00:00,28.76,28.87,28.72,28.87,30267.5,27.7174,27.8234,27.6788,27.8234,30267.5
2018-12-19 12:30:00,28.84,28.94,28.82,28.91,172240.0,27.7945,27.8908,27.7752,27.8619,172240.0
2018-12-19 13:00:00,28.92,29.03,28.9,29.01,100367.5,27.8716,27.9776,27.8523,27.9583,100367.5
2018-12-19 13:30:00,29.01,29.04,28.95,29.0,46107.5,27.9583,27.9872,27.9005,27.9487,46107.5
2018-12-19 14:00:00,29.01,29.02,28.77,28.89,112827.5,27.9583,27.9679,27.727,27.8426,112827.5
2018-12-19 14:30:00,28.96,29.0,28.82,28.88,134890.0,27.9101,27.9487,27.7752,27.833,134890.0
2018-12-19 15:00:00,28.86,28.93,28.73,28.89,244497.5,27.8137,27.8812,27.6884,27.8426,244497.5
2018-12-19 15:30:00,28.89,28.94,28.73,28.74,116890.0,27.8426,27.8908,27.6884,27.6981,116890.0
2018-12-20 09:30:00,28.49,28.75,28.38,28.42,50852.5,27.4571,27.7077,27.3511,27.3897,50852.5
2018-12-20 10:00:00,28.46,28.62,28.41,28.46,30632.5,27.4282,27.5824,27.38,27.4282,30632.5
2018-12-20 10:30:00,28.48,28.72,28.43,28.68,31517.5,27.4475,27.6788,27.3993,27.6403,31517.5
2018-12-20 11:00:00,28.66,28.83,28.62,28.72,71570.0,27.621,27.7848,27.5824,27.6788,71570.0
2018-12-20 11:30:00,28.74,28.88,28.47,28.52,51867.5,27.6981,27.833,27.4379,27.4861,51867.5
2018-12-20 12:00:00,28.53,28.53,28.23,28.43,88165.0,27.4957,27.4957,27.2066,27.3993,88165.0
2018-12-20 12:30:00,28.46,28.48,28.32,28.36,30052.5,27.4282,27.4475,27.2933,27.3319,30052.5
2018-12-20 13:00:00,28.35,28.39,28.27,28.33,116635.0,27.3222,27.3608,27.2451,27.3029,116635.0
2018-12-20 13:30:00,28.3,28.34,28.22,28.22,20192.5,27.274,27.3126,27.1969,27.1969,20192.5
2018-12-20 14:00:00,28.24,28.32,28.14,28.32,55095.0,27.2162,27.2933,27.1198,27.2933,55095.0
2018-12-20 14:30:00,28.36,28.47,28.3,28.34,53545.0,27.3319,27.4379,27.274,27.3126,53545.0
2018-12-20 15:00:00,28.35,28.59,28.35,28.48,54775.0,27.3222,27.5535,27.3222,27.4475,54775.0
2018-12-20 15:30:00,28.48,28.54,28.28,28.39,80955.0,27.4475,27.5053,27.2548,27.3608,80955.0
2018-12-21 09:30:00,28.4,28.4,28.18,28.34,26632.5,27.3704,27.3704,27.1584,27.3126,26632.5
2018-12-21 10:00:00,28.36,28.42,28.18,28.41,86102.5,27.3319,27.3897,27.1584,27.38,86102.5
2018-12-21 10:30:00,28.37,28.4,28.18,28.18,52975.0,27.3415,27.3704,27.1584,27.1584,52975.0
2018-12-21 11:00:00,28.14,28.18,28.0,28.12,31205.0,27.1198,27.1584,26.9849,27.1006,31205.0
2018-12-21 11:30:00,28.16,28.17,27.94,27.95,18625.0,27.1391,27.1488,26.9271,26.9367,18625.0
2018-12-21 12:00:00,27.92,28.02,27.83,28.01,58070.0,26.9078,27.0042,26.8211,26.9946,58070.0
2018-12-21 12:30:00,27.98,28.05,27.9,27.9,31872.5,26.9656,27.0331,26.8885,26.8885,31872.5
2018-12-21 13:00:00,27.9,27.9,27.74,27.75,9657.5,26.8885,26.8885,26.7343,26.744,9657.5
2018-12-21 13:30:00,27.77,27.92,27.73,27.88,33585.0,26.7633,26.9078,26.7247,26.8693,33585.0
2018-12-21 14:00:00,27.86,27.96,27.84,27.94,31757.5,26.85,26.9464,26.8307,26.9271,31757.5
2018-12-21 14:30:00,27.93,28.0,27.9,27.99,35375.0,26.9175,26.9849,26.8885,26.9753,35375.0
2018-12-21 15:00:00,28.0,28.01,27.82,27.82,54630.0,26.9849,26.9946,26.8114,26.8114,54630.0
2018-12-21 15:30:00,27.83,27.85,27.66,27.76,194045.0,26.8211,26.8404,26.6572,26.7536,194045.0
2018-12-24 09:30:00,27.69,27.84,27.34,27.42,41137.5,26.6862,26.8307,26.3488,26.4259,41137.5
2018-12-24 10:00:00,27.48,27.53,27.36,27.42,28847.5,26.4838,26.532,26.3681,26.4259,28847.5
2018-12-24 10:30:00,27.42,27.54,27.33,27.39,33147.5,26.4259,26.5416,26.3392,26.397,33147.5
2018-12-24 11:00:00,27.4,27.52,27.37,27.5,36700.0,26.4067,26.5223,26.3778,26.503,36700.0
2018-12-24 11:30:00,27.54,27.72,27.34,27.44,58755.0,26.5416,26.7151,26.3488,26.4452,58755.0
2018-12-24 12:00:00,27.37,27.53,27.28,27.3,63557.5,26.3778,26.532,26.291,26.3103,63557.5
2018-12-24 12:30:00,27.3,27.33,27.13,27.14,117830.0,26.3103,26.3392,26.1465,26.1561,117830.0
2018-12-26 09:30:00,27.24,27.76,27.02,27.08,29477.5,26.2525,26.7536,26.0404,26.0983,29477.5
2018-12-26 10:00:00,27.06,27.32,27.04,27.3,60617.5,26.079,26.3296,26.0597,26.3103,60617.5
2018-12-26 10:30:00,27.39,27.51,27.25,27.25,23532.5,26.397,26.5127,26.2621,26.2621,23532.5
2018-12-26 11:00:00,27.26,27.26,27.14,27.15,21427.5,26.2717,26.2717,26.1561,26.1657,21427.5
2018-12-26 11:30:00,27.16,27.21,27.13,27.2,32152.5,26.1754,26.2236,26.1465,26.2139,32152.5
2018-12-26 12:00:00,27.19,27.32,27.16,27.27,36342.5,26.2043,26.3296,26.1754,26.2814,36342.5
2018-12-26 12:30:00,27.25,27.46,27.2,27.4,74395.0,26.2621,26.4645,26.2139,26.4067,74395.0
2018-12-26 13:00:00,27.43,27.68,27.35,27.44,40535.0,26.4356,26.6765,26.3585,26.4452,40535.0
2018-12-26 13:30:00,27.45,27.69,27.44,27.66,18912.5,26.4549,26.6862,26.4452,26.6572,18912.5
2018-12-26 14:00:00,27.68,27.78,27.62,27.63,16382.5,26.6765,26.7729,26.6187,26.6283,16382.5
2018-12-26 14:30:00,27.64,27.89,27.64,27.84,19337.5,26.638,26.8789,26.638,26.8307,19337.5
2018-12-26 15:00:00,27.84,28.0,27.79,28.0,34857.5,26.8307,26.9849,26.7825,26.9849,34857.5
2018-12-26 15:30:00,28.0,28.28,27.97,28.21,58392.5,26.9849,27.2548,26.956,27.1873,58392.5
2018-12-27 09:30:00,27.72,27.98,27.51,27.65,48542.5,26.7151,26.9656,26.5127,26.6476,48542.5
2018-12-27 10:00:00,27.77,27.85,27.66,27.75,10022.5,26.7633,26.8404,26.6572,26.744,10022.5
2018-12-27 10:30:00,27.76,27.82,27.66,27.68,35640.0,26.7536,26.8114,26.6572,26.6765,35640.0
2018-12-27 11:00:00,27.69,27.7,27.54,27.57,21060.0,26.6862,26.6958,26.5416,26.5705,21060.0
2018-12-27 11:30:00,27.6,27.73,27.52,27.53,14872.5,26.5994,26.7247,26.5223,26.532,14872.5
2018-12-27 12:00:00,27.53,27.6,27.5,27.56,24345.0,26.532,26.5994,26.503,26.5609,24345.0
2018-12-27 12:30:00,27.56,27.7,27.48,27.55,43287.5,26.5609,26.6958,26.4838,26.5512,43287.5
2018-12-27 13:00:00,27.58,27.61,27.44,27.56,21420.0,26.5801,26.6091,26.4452,26.5609,21420.0
2018-12-27 13:30:00,27.46,27.5,27.36,27.45,54767.5,26.4645,26.503,26.3681,26.4549,54767.5
2018-12-27 14:00:00,27.44,27.53,27.44,27.51,20635.0,26.4452,26.532,26.4452,26.5127,20635.0
2018-12-27 14:30:00,27.53,27.64,27.45,27.6,15955.0,26.532,26.638,26.4549,26.5994,15955.0
2018-12-27 15:00:00,27.62,27.8,27.58,27.76,20207.5,26.6187,26.7922,26.5801,26.7536,20207.5
2018-12-27 15:30:00,27.81,28.03,27.76,28.03,64180.0,26.8018,27.0138,26.7536,27.0138,64180.0
2018-12-28 09:30:00,28.26,28.58,28.26,28.4,47737.5,27.2355,27.5439,27.2355,27.3704,47737.5
2018-12-28 10:00:00,28.47,28.52,28.42,28.46,22065.0,27.4379,27.4861,27.3897,27.4282,22065.0
2018-12-28 10:30:00,28.48,28.53,28.36,28.46,28320.0,27.4475,27.4957,27.3319,27.4282,28320.0
2018-12-28 11:00:00,28.52,28.78,28.45,28.68,116002.5,27.4861,27.7366,27.4186,27.6403,116002.5
2018-12-28 11:30:00,28.78,28.89,28.72,28.76,19290.0,27.7366,27.8426,27.6788,27.7174,19290.0
2018-12-28 12:00:00,28.74,28.93,28.74,28.79,19507.5,27.6981,27.8812,27.6981,27.7463,19507.5
2018-12-28 12:30:00,28.8,28.8,28.62,28.62,11410.0,27.7559,27.7559,27.5824,27.5824,11410.0
2018-12-28 13:00:00,28.68,28.68,28.44,28.44,7447.5,27.6403,27.6403,27.409,27.409,7447.5
2018-12-28 13:30:00,28.46,28.62,28.44,28.51,30015.0,27.4282,27.5824,27.409,27.4764,30015.0
2018-12-28 14:00:00,28.56,28.79,28.5,28.72,28177.5,27.5246,27.7463,27.4668,27.6788,28177.5
2018-12-28 14:30:00,28.71,28.72,28.6,28.65,15500.0,27.6692,27.6788,27.5632,27.6113,15500.0
2018-12-28 15:00:00,28.67,28.67,28.5,28.56,30820.0,27.6306,27.6306,27.4668,27.5246,30820.0
2018-12-28 15:30:00,28.52,28.65,28.47,28.58,54517.5,27.4861,27.6113,27.4379,27.5439,54517.5
2018-12-31 09:30:00,28.59,28.92,27.21,28.92,26400.0,27.5535,27.8716,26.2236,27.8716,26400.0
2018-12-31 10:00:00,28.92,28.92,28.55,28.55,17440.0,27.8716,27.8716,27.515,27.515,17440.0
2018-12-31 10:30:00,28.56,28.59,28.36,28.43,35400.0,27.5246,27.5535,27.3319,27.3993,35400.0
2018-12-31 11:00:00,28.44,28.44,28.26,28.41,36282.5,27.409,27.409,27.2355,27.38,36282.5
2018-12-31 11:30:00,28.39,28.44,28.16,28.44,34215.0,27.3608,27.409,27.1391,27.409,34215.0
2018-12-31 12:00:00,28.46,28.55,28.38,28.38,16072.5,27.4282,27.515,27.3511,27.3511,16072.5
2018-12-31 12:30:00,28.4,28.52,28.37,28.37,19902.5,27.3704,27.4861,27.3415,27.3415,19902.5
2018-12-31 13:00:00,28.4,28.58,28.4,28.53,21677.5,27.3704,27.5439,27.3704,27.4957,21677.5
2018-12-31 13:30:00,28.56,28.58,28.46,28.52,29972.5,27.5246,27.5439,27.4282,27.4861,29972.5
2018-12-31 14:00:00,28.51,28.51,28.28,28.31,160150.0,27.4764,27.4764,27.2548,27.2837,160150.0
2018-12-31 14:30:00,28.3,28.62,28.3,28.54,129905.0,27.274,27.5824,27.274,27.5053,129905.0
2018-12-31 15:00:00,28.53,28.68,28.52,28.67,35802.5,27.4957,27.6403,27.4861,27.6306,35802.5
2018-12-31 15:30:00,28.64,28.76,28.48,28.55,67390.0,27.6017,27.7174,27.4475,27.515,67390.0
2019-01-02 09:30:00,27.98,28.32,27.88,28.27,32632.5,26.9656,27.2933,26.8693,27.2451,32632.5
2019-01-02 10:00:00,28.22,28.35,28.18,28.31,13132.5,27.1969,27.3222,27.1584,27.2837,13132.5
2019-01-02 10:30:00,28.29,28.39,28.15,28.32,15442.5,27.2644,27.3608,27.1295,27.2933,15442.5
2019-01-02 11:00:00,28.32,28.51,28.31,28.42,17480.0,27.2933,27.4764,27.2837,27.3897,17480.0
2019-01-02 11:30:00,28.42,28.62,28.34,28.34,17930.0,27.3897,27.5824,27.3126,27.3126,17930.0
2019-01-02 12:00:00,28.37,28.56,28.3,28.55,14900.0,27.3415,27.5246,27.274,27.515,14900.0
2019-01-02 12:30:00,28.55,28.65,28.52,28.63,11882.5,27.515,27.6113,27.4861,27.5921,11882.5
2019-01-02 13:00:00,28.62,28.77,28.62,28.73,20732.5,27.5824,27.727,27.5824,27.6884,20732.5
2019-01-02 13:30:00,28.71,28.76,28.64,28.74,10287.5,27.6692,27.7174,27.6017,27.6981,10287.5
2019-01-02 14:00:00,28.73,28.8,28.63,28.74,22200.0,27.6884,27.7559,27.5921,27.6981,22200.0
2019-01-02 14:30:00,28.72,28.84,28.7,28.72,25175.0,27.6788,27.7945,27.6595,27.6788,25175.0
2019-01-02 15:00:00,28.72,28.72,28.54,28.54,20065.0,27.6788,27.6788,27.5053,27.5053,20065.0
2019-01-02 15:30:00,28.54,28.76,28.5,28.76,38417.5,27.5053,27.7174,27.4668,27.7174,38417.5
2019-01-03 09:30:00,28.62,28.96,28.4,28.6,120160.0,27.5824,27.9101,27.3704,27.5632,120160.0
2019-01-03 10:00:00,28.6,28.61,28.34,28.51,217320.0,27.5632,27.5728,27.3126,27.4764,217320.0
2019-01-03 10:30:00,28.45,28.51,28.25,28.51,77615.0,27.4186,27.4764,27.2258,27.4764,77615.0
2019-01-03 11:00:00,28.53,28.78,28.45,28.51,83100.0,27.4957,27.7366,27.4186,27.4764,83100.0
2019-01-03 11:30:00,28.5,28.68,28.44,28.68,33815.0,27.4668,27.6403,27.409,27.6403,33815.0
2019-01-03 12:00:00,28.64,28.74,28.58,28.71,18342.5,27.6017,27.6981,27.5439,27.6692,18342.5
2019-01-03 12:30:00,28.67,28.76,28.63,28.74,10492.5,27.6306,27.7174,27.5921,27.6981,10492.5
2019-01-03 13:00:00,28.72,28.75,28.51,28.55,10210.0,27.6788,27.7077,27.4764,27.515,10210.0
2019-01-03 13:30:00,28.51,28.59,28.45,28.46,37402.5,27.4764,27.5535,27.4186,27.4282,37402.5
2019-01-03 14:00:00,28.44,28.52,28.32,28.33,52435.0,27.409,27.4861,27.2933,27.3029,52435.0
2019-01-03 14:30:00,28.42,28.43,28.3,28.36,19662.5,27.3897,27.3993,27.274,27.3319,19662.5
2019-01-03 15:00:00,28.37,28.41,28.3,28.34,21725.0,27.3415,27.38,27.274,27.3126,21725.0
2019-01-03 15:30:00,28.38,28.47,28.24,28.25,58387.5,27.3511,27.4379,27.2162,27.2258,58387.5
2019-01-04 09:30:00,28.5,28.73,28.48,28.65,36947.5,27.4668,27.6884,27.4475,27.6113,36947.5
2019-01-04 10:00:00,28.59,28.79,28.54,28.73,37217.5,27.5535,27.7463,27.5053,27.6884,37217.5
2019-01-04 10:30:00,28.76,28.95,28.58,28.95,49922.5,27.7174,27.9005,27.5439,27.9005,49922.5
2019-01-04 11:00:00,28.96,29.28,28.94,29.2,61280.0,27.9101,28.2185,27.8908,28.1414,61280.0
2019-01-04 11:30:00,29.2,29.35,29.17,29.32,10032.5,28.1414,28.286,28.1125,28.2571,10032.5
2019-01-04 12:00:00,29.34,29.34,29.13,29.15,23055.0,28.2763,28.2763,28.0739,28.0932,23055.0
2019-01-04 12:30:00,29.14,29.27,29.11,29.26,10467.5,28.0836,28.2089,28.0547,28.1992,10467.5
2019-01-04 13:00:00,29.2,29.23,29.02,29.03,38577.5,28.1414,28.1703,27.9679,27.9776,38577.5
2019-01-04 13:30:00,29.02,29.08,28.79,28.98,56315.0,27.9679,28.0258,27.7463,27.9294,56315.0
2019-01-04 14:00:00,28.98,29.04,28.94,28.95,18877.5,27.9294,27.9872,27.8908,27.9005,18877.5
2019-01-04 14:30:00,28.95,29.18,28.93,29.08,40265.0,27.9005,28.1221,27.8812,28.0258,40265.0
2019-01-04 15:00:00,29.05,29.16,29.01,29.06,28880.0,27.9968,28.1029,27.9583,28.0065,28880.0
2019-01-04 15:30:00,29.02,29.14,28.99,29.13,40765.0,27.9679,28.0836,27.939,28.0739,40765.0
2019-01-07 09:30:00,29.27,29.36,29.06,29.2,70152.5,28.2089,28.2956,28.0065,28.1414,70152.5
2019-01-07 10:00:00,29.21,29.28,29.12,29.26,65925.0,28.151,28.2185,28.0643,28.1992,65925.0
2019-01-07 10:30:00,29.26,29.42,29.24,29.24,56840.0,28.1992,28.3534,28.18,28.18,56840.0
2019-01-07 11:00:00,29.27,29.33,29.25,29.26,24625.0,28.2089,28.2667,28.1896,28.1992,24625.0
2019-01-07 11:30:00,29.28,29.34,29.24,29.29,33707.5,28.2185,28.2763,28.18,28.2281,33707.5
2019-01-07 12:00:00,29.3,29.36,29.22,29.36,15622.5,28.2378,28.2956,28.1607,28.2956,15622.5
2019-01-07 12:30:00,29.31,29.34,29.21,29.24,27275.0,28.2474,28.2763,28.151,28.18,27275.0
2019-01-07 13:00:00,29.22,29.34,29.22,29.31,99562.5,28.1607,28.2763,28.1607,28.2474,99562.5
2019-01-07 13:30:00,29.31,29.36,29.08,29.14,207482.5,28.2474,28.2956,28.0258,28.0836,207482.5
2019-01-07 14:00:00,29.15,29.31,29.15,29.26,58210.0,28.0932,28.2474,28.0932,28.1992,58210.0
2019-01-07 14:30:00,29.24,29.26,29.17,29.2,6125.0,28.18,28.1992,28.1125,28.1414,6125.0
2019-01-07 15:00:00,29.2,29.24,29.14,29.2,131612.5,28.1414,28.18,28.0836,28.1414,131612.5
2019-01-07 15:30:00,29.2,29.24,29.12,29.2,115985.0,28.1414,28.18,28.0643,28.1414,115985.0
2019-01-08 09:30:00,29.07,29.26,28.92,28.94,62762.5,28.0161,28.1992,27.8716,27.8908,62762.5
2019-01-08 10:00:00,28.94,28.97,28.7,28.81,54457.5,27.8908,27.9197,27.6595,27.7655,54457.5
2019-01-08 10:30:00,28.82,28.82,28.64,28.69,51355.0,27.7752,27.7752,27.6017,27.6499,51355.0
2019-01-08 11:00:00,28.67,28.86,28.67,28.84,56967.5,27.6306,27.8137,27.6306,27.7945,56967.5
2019-01-08 11:30:00,28.82,28.82,28.65,28.8,44090.0,27.7752,27.7752,27.6113,27.7559,44090.0
2019-01-08 12:00:00,28.8,28.81,28.72,28.77,35507.5,27.7559,27.7655,27.6788,27.727,35507.5
2019-01-08 12:30:00,28.77,28.78,28.55,28.68,35842.5,27.727,27.7366,27.515,27.6403,35842.5
2019-01-08 13:00:00,28.68,28.76,28.54,28.62,112212.5,27.6403,27.7174,27.5053,27.5824,112212.5
2019-01-08 13:30:00,28.62,28.69,28.61,28.62,22185.0,27.5824,27.6499,27.5728,27.5824,22185.0
2019-01-08 14:00:00,28.66,28.68,28.62,28.66,24762.5,27.621,27.6403,27.5824,27.621,24762.5
2019-01-08 14:30:00,28.66,28.68,28.58,28.65,115550.0,27.621,27.6403,27.5439,27.6113,115550.0
2019-01-08 15:00:00,28.65,28.67,28.61,28.65,77695.0,27.6113,27.6306,27.5728,27.6113,77695.0
2019-01-08 15:30:00,28.64,28.68,28.56,28.56,224175.0,27.6017,27.6403,27.5246,27.5246,224175.0
2019-01-09 09:30:00,28.8,28.91,28.72,28.76,1087647.5,27.7559,27.8619,27.6788,27.7174,1087647.5
2019-01-09 10:00:00,28.72,28.8,28.71,28.78,193577.5,27.6788,27.7559,27.6692,27.7366,193577.5
2019-01-09 10:30:00,28.8,28.88,28.61,28.65,169477.5,27.7559,27.833,27.5728,27.6113,169477.5
2019-01-09 11:00:00,28.64,28.8,28.62,28.79,45142.5,27.6017,27.7559,27.5824,27.7463,45142.5
2019-01-09 11:30:00,28.8,28.84,28.68,28.8,149052.5,27.7559,27.7945,27.6403,27.7559,149052.5
2019-01-09 12:00:00,28.8,28.86,28.76,28.76,70745.0,27.7559,27.8137,27.7174,27.7174,70745.0
2019-01-09 12:30:00,28.77,28.8,28.7,28.76,34302.5,27.727,27.7559,27.6595,27.7174,34302.5
2019-01-09 13:00:00,28.76,28.76,28.53,28.59,59377.5,27.7174,27.7174,27.4957,27.5535,59377.5
2019-01-09 13:30:00,28.58,28.7,28.57,28.66,24750.0,27.5439,27.6595,27.5342,27.621,24750.0
2019-01-09 14:00:00,28.68,28.79,28.64,28.72,75750.0,27.6403,27.7463,27.6017,27.6788,75750.0
2019-01-09 14:30:00,28.71,28.8,28.65,28.79,100670.0,27.6692,27.7559,27.6113,27.7463,100670.0
2019-01-09 15:00:00,28.78,28.84,28.78,28.8,90280.0,27.7366,27.7945,27.7366,27.7559,90280.0
2019-01-09 15:30:00,28.8,28.83,28.76,28.81,228287.5,27.7559,27.7848,27.7174,27.7655,228287.5
2019-01-10 09:30:00,28.54,28.59,28.24,28.57,65137.5,27.5053,27.5535,27.2162,27.5342,65137.5
2019-01-10 10:00:00,28.61,28.72,28.56,28.72,35772.5,27.5728,27.6788,27.5246,27.6788,35772.5
2019-01-10 10:30:00,28.72,28.79,28.65,28.78,12452.5,27.6788,27.7463,27.6113,27.7366,12452.5
2019-01-10 11:00:00,28.78,28.88,28.78,28.87,88995.0,27.7366,27.833,27.7366,27.8234,88995.0
2019-01-10 11:30:00,28.87,29.08,28.86,28.99,532875.0,27.8234,28.0258,27.8137,27.939,532875.0
2019-01-10 12:00:00,28.98,29.15,28.98,29.03,565512.5,27.9294,28.0932,27.9294,27.9776,565512.5
2019-01-10 12:30:00,29.02,29.24,29.0,29.19,127980.0,27.9679,28.18,27.9487,28.1318,127980.0
2019-01-10 13:00:00,29.2,29.21,29.05,29.12,16287.5,28.1414,28.151,27.9968,28.0643,16287.5
2019-01-10 13:30:00,29.12,29.18,28.98,29.04,258627.5,28.0643,28.1221,27.9294,27.9872,258627.5
2019-01-10 14:00:00,29.05,29.25,29.05,29.2,130150.0,27.9968,28.1896,27.9968,28.1414,130150.0
2019-01-10 14:30:00,29.2,29.3,29.18,29.28,186505.0,28.1414,28.2378,28.1221,28.2185,186505.0
2019-01-10 15:00:00,29.27,29.33,29.25,29.28,77645.0,28.2089,28.2667,28.1896,28.2185,77645.0
2019-01-10 15:30:00,29.28,29.34,29.23,29.28,199070.0,28.2185,28.2763,28.1703,28.2185,199070.0
2019-01-11 09:30:00,28.74,29.0,28.74,28.98,139072.5,27.6981,27.9487,27.6981,27.9294,139072.5
2019-01-11 10:00:00,28.96,28.98,28.74,28.8,391580.0,27.9101,27.9294,27.6981,27.7559,391580.0
2019-01-11 10:30:00,28.8,28.83,28.74,28.8,104962.5,27.7559,27.7848,27.6981,27.7559,104962.5
2019-01-11 11:00:00,28.8,28.84,28.66,28.66,64830.0,27.7559,27.7945,27.621,27.621,64830.0
2019-01-11 11:30:00,28.66,28.84,28.64,28.74,180722.5,27.621,27.7945,27.6017,27.6981,180722.5
2019-01-11 12:00:00,28.78,28.78,28.66,28.7,113720.0,27.7366,27.7366,27.621,27.6595,113720.0
2019-01-11 12:30:00,28.7,28.78,28.68,28.7,106687.5,27.6595,27.7366,27.6403,27.6595,106687.5
2019-01-11 13:00:00,28.71,28.84,28.66,28.84,111310.0,27.6692,27.7945,27.621,27.7945,111310.0
2019-01-11 13:30:00,28.81,28.95,28.8,28.95,152977.5,27.7655,27.9005,27.7559,27.9005,152977.5
2019-01-11 14:00:00,28.95,29.11,28.94,29.08,58790.0,27.9005,28.0547,27.8908,28.0258,58790.0
2019-01-11 14:30:00,29.08,29.11,29.0,29.04,103255.0,28.0258,28.0547,27.9487,27.9872,103255.0
2019-01-11 15:00:00,29.08,29.08,28.98,29.0,132257.5,28.0258,28.0258,27.9294,27.9487,132257.5
2019-01-11 15:30:00,29.0,29.05,28.82,28.83,324022.5,27.9487,27.9968,27.7752,27.7848,324022.5
2019-01-14 09:30:00,28.38,28.38,28.05,28.19,39215.0,27.3511,27.3511,27.0331,27.168,39215.0
2019-01-14 10:00:00,28.15,28.19,28.07,28.12,106667.5,27.1295,27.168,27.0524,27.1006,106667.5
2019-01-14 10:30:00,28.11,28.28,28.08,28.26,151845.0,27.0909,27.2548,27.062,27.2355,151845.0
2019-01-14 11:00:00,28.24,28.74,28.18,28.58,441152.5,27.2162,27.6981,27.1584,27.5439,441152.5
2019-01-14 11:30:00,28.58,28.88,28.57,28.72,323967.5,27.5439,27.833,27.5342,27.6788,323967.5
2019-01-14 12:00:00,28.71,28.98,28.69,28.87,215335.0,27.6692,27.9294,27.6499,27.8234,215335.0
2019-01-14 12:30:00,28.88,28.96,28.74,28.91,179157.5,27.833,27.9101,27.6981,27.8619,179157.5
2019-01-14 13:00:00,28.9,29.01,28.74,28.8,483635.0,27.8523,27.9583,27.6981,27.7559,483635.0
2019-01-14 13:30:00,28.8,28.84,28.75,28.8,161152.5,27.7559,27.7945,27.7077,27.7559,161152.5
2019-01-14 14:00:00,28.79,28.8,28.56,28.56,176130.0,27.7463,27.7559,27.5246,27.5246,176130.0
2019-01-14 14:30:00,28.57,28.65,28.56,28.6,91400.0,27.5342,27.6113,27.5246,27.5632,91400.0
2019-01-14 15:00:00,28.61,28.64,28.44,28.51,76512.5,27.5728,27.6017,27.409,27.4764,76512.5
2019-01-14 15:30:00,28.52,28.58,28.41,28.49,179170.0,27.4861,27.5439,27.38,27.4571,179170.0
2019-01-15 09:30:00,28.11,28.27,27.81,28.08,297187.5,27.0909,27.2451,26.8018,27.062,297187.5
2019-01-15 10:00:00,28.05,28.11,27.93,27.98,321652.5,27.0331,27.0909,26.9175,26.9656,321652.5
2019-01-15 10:30:00,27.98,28.02,27.88,27.9,129907.5,26.9656,27.0042,26.8693,26.8885,129907.5
2019-01-15 11:00:00,27.92,27.95,27.76,27.85,90397.5,26.9078,26.9367,26.7536,26.8404,90397.5
2019-01-15 11:30:00,27.9,27.95,27.84,27.88,173800.0,26.8885,26.9367,26.8307,26.8693,173800.0
2019-01-15 12:00:00,27.88,27.91,27.78,27.89,147950.0,26.8693,26.8982,26.7729,26.8789,147950.0
2019-01-15 12:30:00,27.88,27.89,27.82,27.83,51752.5,26.8693,26.8789,26.8114,26.8211,51752.5
2019-01-15 13:00:00,27.86,27.88,27.84,27.84,93910.0,26.85,26.8693,26.8307,26.8307,93910.0
2019-01-15 13:30:00,27.84,27.86,27.78,27.8,37592.5,26.8307,26.85,26.7729,26.7922,37592.5
2019-01-15 14:00:00,27.78,27.8,27.56,27.58,88745.0,26.7729,26.7922,26.5609,26.5801,88745.0
2019-01-15 14:30:00,27.57,27.6,27.33,27.36,103222.5,26.5705,26.5994,26.3392,26.3681,103222.5
2019-01-15 15:00:00,27.34,27.48,27.34,27.4,219662.5,26.3488,26.4838,26.3488,26.4067,219662.5
2019-01-15 15:30:00,27.39,27.43,27.36,27.41,281692.5,26.397,26.4356,26.3681,26.4163,281692.5
2019-01-16 09:30:00,27.6,27.72,27.47,27.58,328997.5,26.5994,26.7151,26.4741,26.5801,328997.5
2019-01-16 10:00:00,27.58,27.6,27.43,27.57,300790.0,26.5801,26.5994,26.4356,26.5705,300790.0
2019-01-16 10:30:00,27.56,27.64,27.49,27.53,729052.5,26.5609,26.638,26.4934,26.532,729052.5
2019-01-16 11:00:00,27.53,27.56,27.5,27.52,660295.0,26.532,26.5609,26.503,26.5223,660295.0
2019-01-16 11:30:00,27.53,27.54,27.38,27.44,152887.5,26.532,26.5416,26.3874,26.4452,152887.5
2019-01-16 12:00:00,27.42,27.54,27.41,27.52,68350.0,26.4259,26.5416,26.4163,26.5223,68350.0
2019-01-16 12:30:00,27.53,27.53,27.46,27.5,32495.0,26.532,26.532,26.4645,26.503,32495.0
2019-01-16 13:00:00,27.5,27.52,27.46,27.52,34517.5,26.503,26.5223,26.4645,26.5223,34517.5
2019-01-16 13:30:00,27.52,27.54,27.49,27.52,76347.5,26.5223,26.5416,26.4934,26.5223,76347.5
2019-01-16 14:00:00,27.52,27.54,27.48,27.51,239552.5,26.5223,26.5416,26.4838,26.5127,239552.5
2019-01-16 14:30:00,27.51,27.53,27.48,27.51,262287.5,26.5127,26.532,26.4838,26.5127,262287.5
2019-01-16 15:00:00,27.51,27.52,27.46,27.49,113902.5,26.5127,26.5223,26.4645,26.4934,113902.5
2019-01-16 15:30:00,27.5,27.52,27.44,27.45,204140.0,26.503,26.5223,26.4452,26.4549,204140.0
2019-01-17 09:30:00,27.46,27.64,27.45,27.58,52520.0,26.4645,26.638,26.4549,26.5801,52520.0
2019-01-17 10:00:00,27.55,27.57,27.31,27.35,115712.5,26.5512,26.5705,26.3199,26.3585,115712.5
2019-01-17 10:30:00,27.34,27.4,27.28,27.34,124915.0,26.3488,26.4067,26.291,26.3488,124915.0
2019-01-17 11:00:00,27.35,27.35,27.31,27.33,119527.5,26.3585,26.3585,26.3199,26.3392,119527.5
2019-01-17 11:30:00,27.32,27.4,27.27,27.31,107545.0,26.3296,26.4067,26.2814,26.3199,107545.0
2019-01-17 12:00:00,27.32,27.32,27.28,27.28,9105.0,26.3296,26.3296,26.291,26.291,9105.0
2019-01-17 12:30:00,27.28,27.29,27.08,27.28,33372.5,26.291,26.3007,26.0983,26.291,33372.5
2019-01-17 13:00:00,27.23,27.32,27.16,27.29,49070.0,26.2428,26.3296,26.1754,26.3007,49070.0
2019-01-17 13:30:00,27.27,27.32,27.23,27.32,60080.0,26.2814,26.3296,26.2428,26.3296,60080.0
2019-01-17 14:00:00,27.33,27.33,27.2,27.24,18130.0,26.3392,26.3392,26.2139,26.2525,18130.0
2019-01-17 14:30:00,27.19,27.37,27.19,27.21,66525.0,26.2043,26.3778,26.2043,26.2236,66525.0
2019-01-17 15:00:00,27.26,27.34,27.17,27.32,31062.5,26.2717,26.3488,26.185,26.3296,31062.5
2019-01-17 15:30:00,27.33,27.33,27.12,27.17,162375.0,26.3392,26.3392,26.1368,26.185,162375.0
2019-01-18 09:30:00,27.4,27.45,26.85,26.9,537252.5,26.4067,26.4549,25.8766,25.9248,537252.5
2019-01-18 10:00:00,26.9,27.2,26.86,26.98,750800.0,25.9248,26.2139,25.8862,26.0019,750800.0
2019-01-18 10:30:00,26.98,27.08,26.79,26.94,844927.5,26.0019,26.0983,25.8188,25.9633,844927.5
2019-01-18 11:00:00,26.94,27.03,26.9,26.98,348917.5,25.9633,26.0501,25.9248,26.0019,348917.5
2019-01-18 11:30:00,26.98,26.98,26.76,26.78,197260.0,26.0019,26.0019,25.7899,25.8091,197260.0
2019-01-18 12:00:00,26.76,26.84,26.71,26.76,178830.0,25.7899,25.867,25.7417,25.7899,178830.0
2019-01-18 12:30:00,26.76,26.8,26.69,26.73,293352.5,25.7899,25.8284,25.7224,25.761,293352.5
2019-01-18 13:00:00,26.74,26.74,26.62,26.66,111142.5,25.7706,25.7706,25.6549,25.6935,111142.5
2019-01-18 13:30:00,26.66,26.67,26.5,26.55,144095.0,25.6935,25.7031,25.5393,25.5875,144095.0
2019-01-18 14:00:00,26.55,26.58,26.44,26.47,95737.5,25.5875,25.6164,25.4815,25.5104,95737.5
2019-01-18 14:30:00,26.49,26.51,26.27,26.39,174680.0,25.5297,25.5489,25.3176,25.4333,174680.0
2019-01-18 15:00:00,26.39,26.54,26.34,26.54,266522.5,25.4333,25.5778,25.3851,25.5778,266522.5
2019-01-18 15:30:00,26.54,26.57,26.24,26.3,636007.5,25.5778,25.6068,25.2887,25.3465,636007.5
2019-01-22 09:30:00,28.73,28.79,27.8,27.86,1011257.5,27.6884,27.7463,26.7922,26.85,1011257.5
2019-01-22 10:00:00,27.88,28.01,27.54,27.8,1171202.5,26.8693,26.9946,26.5416,26.7922,1171202.5
2019-01-22 10:30:00,27.81,28.06,27.81,27.98,379145.0,26.8018,27.0427,26.8018,26.9656,379145.0
2019-01-22 11:00:00,27.98,28.1,27.92,28.0,239027.5,26.9656,27.0813,26.9078,26.9849,239027.5
2019-01-22 11:30:00,28.0,28.02,27.77,27.78,132982.5,26.9849,27.0042,26.7633,26.7729,132982.5
2019-01-22 12:00:00,27.78,27.83,27.68,27.74,142437.5,26.7729,26.8211,26.6765,26.7343,142437.5
2019-01-22 12:30:00,27.74,27.82,27.7,27.72,269240.0,26.7343,26.8114,26.6958,26.7151,269240.0
2019-01-22 13:00:00,27.71,27.74,27.64,27.71,221762.5,26.7054,26.7343,26.638,26.7054,221762.5
2019-01-22 13:30:00,27.7,27.81,27.65,27.79,219700.0,26.6958,26.8018,26.6476,26.7825,219700.0
2019-01-22 14:00:00,27.78,27.86,27.67,27.72,385932.5,26.7729,26.85,26.6669,26.7151,385932.5
2019-01-22 14:30:00,27.72,27.74,27.55,27.65,188412.5,26.7151,26.7343,26.5512,26.6476,188412.5
2019-01-22 15:00:00,27.65,27.71,27.59,27.63,256525.0,26.6476,26.7054,26.5898,26.6283,256525.0
2019-01-22 15:30:00,27.63,27.72,27.56,27.61,373732.5,26.6283,26.7151,26.5609,26.6091,373732.5
2019-01-23 09:30:00,28.2,28.28,27.98,28.04,965272.5,27.1777,27.2548,26.9656,27.0235,965272.5
2019-01-23 10:00:00,28.04,28.07,27.9,28.04,320025.0,27.0235,27.0524,26.8885,27.0235,320025.0
2019-01-23 10:30:00,28.04,28.09,27.96,28.02,178092.5,27.0235,27.0717,26.9464,27.0042,178092.5
2019-01-23 11:00:00,28.04,28.23,27.94,27.97,541345.0,27.0235,27.2066,26.9271,26.956,541345.0
2019-01-23 11:30:00,27.96,27.96,27.78,27.85,46270.0,26.9464,26.9464,26.7729,26.8404,46270.0
2019-01-23 12:00:00,27.84,27.95,27.83,27.91,108105.0,26.8307,26.9367,26.8211,26.8982,108105.0
2019-01-23 12:30:00,27.91,27.98,27.87,27.98,68697.5,26.8982,26.9656,26.8596,26.9656,68697.5
2019-01-23 13:00:00,28.0,28.08,27.96,27.97,73517.5,26.9849,27.062,26.9464,26.956,73517.5
2019-01-23 13:30:00,27.96,28.01,27.94,27.97,53795.0,26.9464,26.9946,26.9271,26.956,53795.0
2019-01-23 14:00:00,27.98,28.0,27.94,27.98,62570.0,26.9656,26.9849,26.9271,26.9656,62570.0
2019-01-23 14:30:00,27.98,28.01,27.96,27.97,162555.0,26.9656,26.9946,26.9464,26.956,162555.0
2019-01-23 15:00:00,27.98,28.06,27.96,27.98,286127.5,26.9656,27.0427,26.9464,26.9656,286127.5
2019-01-23 15:30:00,27.98,27.98,27.84,27.86,306055.0,26.9656,26.9656,26.8307,26.85,306055.0
2019-01-24 09:30:00,27.59,27.59,27.16,27.49,192097.5,26.5898,26.5898,26.1754,26.4934,192097.5
2019-01-24 10:00:00,27.51,27.79,27.45,27.79,99420.0,26.5127,26.7825,26.4549,26.7825,99420.0
2019-01-24 10:30:00,27.78,27.8,27.57,27.61,750630.0,26.7729,26.7922,26.5705,26.6091,750630.0
2019-01-24 11:00:00,27.62,27.69,27.51,27.53,320445.0,26.6187,26.6862,26.5127,26.532,320445.0
2019-01-24 11:30:00,27.52,27.89,27.47,27.78,223827.5,26.5223,26.8789,26.4741,26.7729,223827.5
2019-01-24 12:00:00,27.8,27.85,27.69,27.72,69020.0,26.7922,26.8404,26.6862,26.7151,69020.0
2019-01-24 12:30:00,27.74,27.76,27.57,27.69,133757.5,26.7343,26.7536,26.5705,26.6862,133757.5
2019-01-24 13:00:00,27.7,27.7,27.53,27.56,29932.5,26.6958,26.6958,26.532,26.5609,29932.5
2019-01-24 13:30:00,27.55,27.57,27.46,27.55,44505.0,26.5512,26.5705,26.4645,26.5512,44505.0
2019-01-24 14:00:00,27.55,27.6,27.5,27.57,109042.5,26.5512,26.5994,26.503,26.5705,109042.5
2019-01-24 14:30:00,27.57,27.61,27.56,27.57,291460.0,26.5705,26.6091,26.5609,26.5705,291460.0
2019-01-24 15:00:00,27.58,27.59,27.49,27.5,387202.5,26.5801,26.5898,26.4934,26.503,387202.5
2019-01-24 15:30:00,27.51,27.53,27.33,27.39,136720.0,26.5127,26.532,26.3392,26.397,136720.0
2019-01-25 09:30:00,28.3,28.3,27.93,28.08,586397.5,27.274,27.274,26.9175,27.062,586397.5
2019-01-25 10:00:00,28.1,28.31,28.1,28.22,475765.0,27.0813,27.2837,27.0813,27.1969,475765.0
2019-01-25 10:30:00,28.22,28.26,28.13,28.2,328722.5,27.1969,27.2355,27.1102,27.1777,328722.5
2019-01-25 11:00:00,28.2,28.24,28.1,28.21,183740.0,27.1777,27.2162,27.0813,27.1873,183740.0
2019-01-25 11:30:00,28.21,28.21,28.0,28.0,65895.0,27.1873,27.1873,26.9849,26.9849,65895.0
2019-01-25 12:00:00,28.0,28.01,27.9,28.0,51892.5,26.9849,26.9946,26.8885,26.9849,51892.5
2019-01-25 12:30:00,28.02,28.08,27.97,28.01,65070.0,27.0042,27.062,26.956,26.9946,65070.0
2019-01-25 13:00:00,28.01,28.1,28.01,28.09,55717.5,26.9946,27.0813,26.9946,27.0717,55717.5
2019-01-25 13:30:00,28.1,28.13,27.98,28.0,40310.0,27.0813,27.1102,26.9656,26.9849,40310.0
2019-01-25 14:00:00,28.01,28.01,27.91,27.91,34897.5,26.9946,26.9946,26.8982,26.8982,34897.5
2019-01-25 14:30:00,27.93,28.0,27.87,27.98,34030.0,26.9175,26.9849,26.8596,26.9656,34030.0
2019-01-25 15:00:00,27.99,28.05,27.98,27.99,110897.5,26.9753,27.0331,26.9656,26.9753,110897.5
2019-01-25 15:30:00,28.0,28.03,27.94,27.98,224960.0,26.9849,27.0138,26.9271,26.9656,224960.0
2019-01-28 09:30:00,27.52,27.52,27.17,27.46,146340.0,26.5223,26.5223,26.185,26.4645,146340.0
2019-01-28 10:00:00,27.46,27.8,27.45,27.8,167777.5,26.4645,26.7922,26.4549,26.7922,167777.5
2019-01-28 10:30:00,27.82,27.92,27.74,27.92,154277.5,26.8114,26.9078,26.7343,26.9078,154277.5
2019-01-28 11:00:00,27.9,27.96,27.78,27.9,181212.5,26.8885,26.9464,26.7729,26.8885,181212.5
2019-01-28 11:30:00,27.89,27.9,27.74,27.74,54172.5,26.8789,26.8885,26.7343,26.7343,54172.5
2019-01-28 12:00:00,27.74,27.75,27.63,27.68,31912.5,26.7343,26.744,26.6283,26.6765,31912.5
2019-01-28 12:30:00,27.71,27.76,27.68,27.74,62182.5,26.7054,26.7536,26.6765,26.7343,62182.5
2019-01-28 13:00:00,27.74,27.77,27.66,27.69,49330.0,26.7343,26.7633,26.6572,26.6862,49330.0
2019-01-28 13:30:00,27.68,27.8,27.68,27.78,53015.0,26.6765,26.7922,26.6765,26.7729,53015.0
2019-01-28 14:00:00,27.78,27.84,27.78,27.79,144095.0,26.7729,26.8307,26.7729,26.7825,144095.0
2019-01-28 14:30:00,27.79,27.8,27.7,27.71,54522.5,26.7825,26.7922,26.6958,26.7054,54522.5
2019-01-28 15:00:00,27.72,27.72,27.6,27.61,50475.0,26.7151,26.7151,26.5994,26.6091,50475.0
2019-01-28 15:30:00,27.6,27.65,27.59,27.6,193027.5,26.5994,26.6476,26.5898,26.5994,193027.5
2019-01-29 09:30:00,27.66,27.74,27.34,27.67,150702.5,26.6572,26.7343,26.3488,26.6669,150702.5
2019-01-29 10:00:00,27.68,28.1,27.6,27.99,231050.0,26.6765,27.0813,26.5994,26.9753,231050.0
2019-01-29 10:30:00,28.0,28.19,28.0,28.03,75015.0,26.9849,27.168,26.9849,27.0138,75015.0
2019-01-29 11:00:00,28.02,28.1,27.98,28.1,87005.0,27.0042,27.0813,26.9656,27.0813,87005.0
2019-01-29 11:30:00,28.1,28.1,27.87,28.05,106655.0,27.0813,27.0813,26.8596,27.0331,106655.0
2019-01-29 12:00:00,28.07,28.08,28.04,28.06,54917.5,27.0524,27.062,27.0235,27.0427,54917.5
2019-01-29 12:30:00,28.06,28.08,28.03,28.03,79275.0,27.0427,27.062,27.0138,27.0138,79275.0
2019-01-29 13:00:00,28.02,28.03,27.87,27.87,38815.0,27.0042,27.0138,26.8596,26.8596,38815.0
2019-01-29 13:30:00,27.9,27.92,27.82,27.91,52330.0,26.8885,26.9078,26.8114,26.8982,52330.0
2019-01-29 14:00:00,27.91,27.91,27.82,27.84,27747.5,26.8982,26.8982,26.8114,26.8307,27747.5
2019-01-29 14:30:00,27.85,27.9,27.84,27.9,91445.0,26.8404,26.8885,26.8307,26.8885,91445.0
2019-01-29 15:00:00,27.89,27.9,27.86,27.88,66270.0,26.8789,26.8885,26.85,26.8693,66270.0
2019-01-29 15:30:00,27.88,27.92,27.78,27.8,372097.5,26.8693,26.9078,26.7729,26.7922,372097.5
2019-01-30 09:30:00,28.39,28.47,27.96,28.03,368290.0,27.3608,27.4379,26.9464,27.0138,368290.0
2019-01-30 10:00:00,28.02,28.08,27.94,27.95,435195.0,27.0042,27.062,26.9271,26.9367,435195.0
2019-01-30 10:30:00,27.96,27.99,27.92,27.95,247400.0,26.9464,26.9753,26.9078,26.9367,247400.0
2019-01-30 11:00:00,27.95,28.06,27.92,27.98,463375.0,26.9367,27.0427,26.9078,26.9656,463375.0
2019-01-30 11:30:00,27.98,28.06,27.95,28.0,136245.0,26.9656,27.0427,26.9367,26.9849,136245.0
2019-01-30 12:00:00,27.99,28.03,27.8,27.8,70632.5,26.9753,27.0138,26.7922,26.7922,70632.5
2019-01-30 12:30:00,27.8,27.86,27.74,27.82,31922.5,26.7922,26.85,26.7343,26.8114,31922.5
2019-01-30 13:00:00,27.83,27.84,27.74,27.75,18610.0,26.8211,26.8307,26.7343,26.744,18610.0
2019-01-30 13:30:00,27.74,27.86,27.74,27.8,52575.0,26.7343,26.85,26.7343,26.7922,52575.0
2019-01-30 14:00:00,27.83,27.99,27.83,27.9,105112.5,26.8211,26.9753,26.8211,26.8885,105112.5
2019-01-30 14:30:00,27.88,27.98,27.82,27.96,313562.5,26.8693,26.9656,26.8114,26.9464,313562.5
2019-01-30 15:00:00,27.96,28.02,27.87,27.94,161232.5,26.9464,27.0042,26.8596,26.9271,161232.5
2019-01-30 15:30:00,27.93,28.04,27.9,28.03,322805.0,26.9175,27.0235,26.8885,27.0138,322805.0
2019-01-31 09:30:00,27.95,28.07,27.91,27.99,80662.5,26.9367,27.0524,26.8982,26.9753,80662.5
2019-01-31 10:00:00,27.98,28.37,27.98,28.3,107635.0,26.9656,27.3415,26.9656,27.274,107635.0
2019-01-31 10:30:00,28.3,28.41,28.28,28.32,273590.0,27.274,27.38,27.2548,27.2933,273590.0
2019-01-31 11:00:00,28.32,28.34,28.18,28.23,177085.0,27.2933,27.3126,27.1584,27.2066,177085.0
2019-01-31 11:30:00,28.19,28.34,28.19,28.24,82967.5,27.168,27.3126,27.168,27.2162,82967.5
2019-01-31 12:00:00,28.24,28.25,28.18,28.22,76955.0,27.2162,27.2258,27.1584,27.1969,76955.0
2019-01-31 12:30:00,28.22,28.25,28.16,28.21,99045.0,27.1969,27.2258,27.1391,27.1873,99045.0
2019-01-31 13:00:00,28.22,28.25,28.18,28.21,155880.0,27.1969,27.2258,27.1584,27.1873,155880.0
2019-01-31 13:30:00,28.21,28.28,28.2,28.21,286332.5,27.1873,27.2548,27.1777,27.1873,286332.5
2019-01-31 14:00:00,28.2,28.52,28.2,28.39,402032.5,27.1777,27.4861,27.1777,27.3608,402032.5
2019-01-31 14:30:00,28.4,28.41,28.34,28.38,66610.0,27.3704,27.38,27.3126,27.3511,66610.0
2019-01-31 15:00:00,28.39,28.43,28.35,28.38,75835.0,27.3608,27.3993,27.3222,27.3511,75835.0
2019-01-31 15:30:00,28.39,28.44,28.36,28.38,343922.5,27.3608,27.409,27.3319,27.3511,343922.5
2019-02-01 09:30:00,28.96,29.1,28.72,28.77,333650.0,27.9101,28.045,27.6788,27.727,333650.0
2019-02-01 10:00:00,28.78,29.07,28.75,29.05,279827.5,27.7366,28.0161,27.7077,27.9968,279827.5
2019-02-01 10:30:00,29.05,29.16,28.96,28.97,200685.0,27.9968,28.1029,27.9101,27.9197,200685.0
2019-02-01 11:00:00,28.96,29.04,28.79,28.92,206972.5,27.9101,27.9872,27.7463,27.8716,206972.5
2019-02-01 11:30:00,28.96,29.14,28.92,29.07,75022.5,27.9101,28.0836,27.8716,28.0161,75022.5
2019-02-01 12:00:00,29.09,29.15,29.06,29.1,122627.5,28.0354,28.0932,28.0065,28.045,122627.5
2019-02-01 12:30:00,29.09,29.1,29.01,29.01,34805.0,28.0354,28.045,27.9583,27.9583,34805.0
2019-02-01 13:00:00,29.02,29.05,28.92,29.02,178250.0,27.9679,27.9968,27.8716,27.9679,178250.0
2019-02-01 13:30:00,29.0,29.03,28.79,28.85,119362.5,27.9487,27.9776,27.7463,27.8041,119362.5
2019-02-01 14:00:00,28.88,28.88,28.7,28.71,69587.5,27.833,27.833,27.6595,27.6692,69587.5
2019-02-01 14:30:00,28.73,28.78,28.64,28.64,80372.5,27.6884,27.7366,27.6017,27.6017,80372.5
2019-02-01 15:00:00,28.64,28.65,28.59,28.63,119832.5,27.6017,27.6113,27.5535,27.5921,119832.5
2019-02-01 15:30:00,28.63,28.69,28.48,28.54,397702.5,27.5921,27.6499,27.4475,27.5053,397702.5
2019-02-04 09:30:00,28.12,28.32,27.88,28.19,115140.0,27.1006,27.2933,26.8693,27.168,115140.0
2019-02-04 10:00:00,28.22,28.44,28.14,28.4,92572.5,27.1969,27.409,27.1198,27.3704,92572.5
2019-02-04 10:30:00,28.38,28.64,28.37,28.42,248710.0,27.3511,27.6017,27.3415,27.3897,248710.0
2019-02-04 11:00:00,28.46,28.6,28.22,28.39,157325.0,27.4282,27.5632,27.1969,27.3608,157325.0
2019-02-04 11:30:00,28.39,28.42,28.29,28.32,27660.0,27.3608,27.3897,27.2644,27.2933,27660.0
2019-02-04 12:00:00,28.32,28.4,28.22,28.26,58575.0,27.2933,27.3704,27.1969,27.2355,58575.0
2019-02-04 12:30:00,28.24,28.25,28.13,28.16,30152.5,27.2162,27.2258,27.1102,27.1391,30152.5
2019-02-04 13:00:00,28.14,28.38,28.14,28.31,59595.0,27.1198,27.3511,27.1198,27.2837,59595.0
2019-02-04 13:30:00,28.31,28.4,28.27,28.3,45367.5,27.2837,27.3704,27.2451,27.274,45367.5
2019-02-04 14:00:00,28.32,28.45,28.24,28.4,72922.5,27.2933,27.4186,27.2162,27.3704,72922.5
2019-02-04 14:30:00,28.4,28.5,28.34,28.45,64660.0,27.3704,27.4668,27.3126,27.4186,64660.0
2019-02-04 15:00:00,28.45,28.46,28.35,28.4,56837.5,27.4186,27.4282,27.3222,27.3704,56837.5
2019-02-04 15:30:00,28.4,28.4,28.19,28.24,226547.5,27.3704,27.3704,27.168,27.2162,226547.5
2019-02-05 09:30:00,29.01,29.2,28.75,28.76,338052.5,27.9583,28.1414,27.7077,27.7174,338052.5
2019-02-05 10:00:00,28.77,28.86,28.65,28.79,302167.5,27.727,27.8137,27.6113,27.7463,302167.5
2019-02-05 10:30:00,28.81,28.85,28.68,28.71,252580.0,27.7655,27.8041,27.6403,27.6692,252580.0
2019-02-05 11:00:00,28.73,28.89,28.71,28.79,150417.5,27.6884,27.8426,27.6692,27.7463,150417.5
2019-02-05 11:30:00,28.78,28.8,28.68,28.69,69650.0,27.7366,27.7559,27.6403,27.6499,69650.0
2019-02-05 12:00:00,28.69,28.69,28.59,28.6,47635.0,27.6499,27.6499,27.5535,27.5632,47635.0
2019-02-05 12:30:00,28.59,28.62,28.52,28.52,48675.0,27.5535,27.5824,27.4861,27.4861,48675.0
2019-02-05 13:00:00,28.51,28.61,28.5,28.61,34467.5,27.4764,27.5728,27.4668,27.5728,34467.5
2019-02-05 13:30:00,28.6,28.62,28.58,28.62,29597.5,27.5632,27.5824,27.5439,27.5824,29597.5
2019-02-05 14:00:00,28.6,28.71,28.6,28.68,47092.5,27.5632,27.6692,27.5632,27.6403,47092.5
2019-02-05 14:30:00,28.67,28.76,28.67,28.75,54885.0,27.6306,27.7174,27.6306,27.7077,54885.0
2019-02-05 15:00:00,28.75,28.77,28.67,28.72,47417.5,27.7077,27.727,27.6306,27.6788,47417.5
2019-02-05 15:30:00,28.72,28.76,28.66,28.66,279857.5,27.6788,27.7174,27.621,27.621,279857.5
2019-02-06 09:30:00,28.94,28.94,28.75,28.87,314462.5,27.8908,27.8908,27.7077,27.8234,314462.5
2019-02-06 10:00:00,28.88,29.0,28.84,28.86,252830.0,27.833,27.9487,27.7945,27.8137,252830.0
2019-02-06 10:30:00,28.87,28.9,28.78,28.86,138830.0,27.8234,27.8523,27.7366,27.8137,138830.0
2019-02-06 11:00:00,28.86,28.9,28.74,28.81,170705.0,27.8137,27.8523,27.6981,27.7655,170705.0
2019-02-06 11:30:00,28.76,28.76,28.55,28.55,36527.5,27.7174,27.7174,27.515,27.515,36527.5
2019-02-06 12:00:00,28.54,28.59,28.33,28.33,71617.5,27.5053,27.5535,27.3029,27.3029,71617.5
2019-02-06 12:30:00,28.33,28.43,28.26,28.36,81072.5,27.3029,27.3993,27.2355,27.3319,81072.5
2019-02-06 13:00:00,28.37,28.38,28.33,28.36,40555.0,27.3415,27.3511,27.3029,27.3319,40555.0
2019-02-06 13:30:00,28.36,28.42,28.35,28.36,26557.5,27.3319,27.3897,27.3222,27.3319,26557.5
2019-02-06 14:00:00,28.36,28.41,28.36,28.38,81635.0,27.3319,27.38,27.3319,27.3511,81635.0
2019-02-06 14:30:00,28.38,28.55,28.34,28.55,125510.0,27.3511,27.515,27.3126,27.515,125510.0
2019-02-06 15:00:00,28.55,28.57,28.49,28.51,224412.5,27.515,27.5342,27.4571,27.4764,224412.5
2019-02-06 15:30:00,28.52,28.52,28.37,28.38,251690.0,27.4861,27.4861,27.3415,27.3511,251690.0
2019-02-07 09:30:00,28.2,28.22,27.94,27.98,186602.5,27.1777,27.1969,26.9271,26.9656,186602.5
2019-02-07 10:00:00,27.98,28.15,27.9,28.15,135552.5,26.9656,27.1295,26.8885,27.1295,135552.5
2019-02-07 10:30:00,28.14,28.19,27.97,27.99,87255.0,27.1198,27.168,26.956,26.9753,87255.0
2019-02-07 11:00:00,27.99,28.05,27.83,27.83,100827.5,26.9753,27.0331,26.8211,26.8211,100827.5
2019-02-07 11:30:00,27.82,28.02,27.82,28.0,68912.5,26.8114,27.0042,26.8114,26.9849,68912.5
2019-02-07 12:00:00,27.96,28.12,27.94,28.09,69615.0,26.9464,27.1006,26.9271,27.0717,69615.0
2019-02-07 12:30:00,28.09,28.3,28.09,28.24,77220.0,27.0717,27.274,27.0717,27.2162,77220.0
2019-02-07 13:00:00,28.26,28.4,28.06,28.08,92857.5,27.2355,27.3704,27.0427,27.062,92857.5
2019-02-07 13:30:00,28.08,28.19,28.07,28.17,92270.0,27.062,27.168,27.0524,27.1488,92270.0
2019-02-07 14:00:00,28.17,28.26,28.1,28.23,60145.0,27.1488,27.2355,27.0813,27.2066,60145.0
2019-02-07 14:30:00,28.23,28.3,28.2,28.25,56052.5,27.2066,27.274,27.1777,27.2258,56052.5
2019-02-07 15:00:00,28.26,28.3,28.18,28.21,95232.5,27.2355,27.274,27.1584,27.1873,95232.5
2019-02-07 15:30:00,28.22,28.23,28.0,28.0,511267.5,27.1969,27.2066,26.9849,26.9849,511267.5
2019-02-08 09:30:00,27.99,28.08,27.87,27.88,62605.0,26.9753,27.062,26.8596,26.8693,62605.0
2019-02-08 10:00:00,27.88,28.0,27.87,27.87,58367.5,26.8693,26.9849,26.8596,26.8596,58367.5
2019-02-08 10:30:00,27.9,27.92,27.78,27.8,114555.0,26.8885,26.9078,26.7729,26.7922,114555.0
2019-02-08 11:00:00,27.8,27.87,27.75,27.84,77917.5,26.7922,26.8596,26.744,26.8307,77917.5
2019-02-08 11:30:00,27.84,28.0,27.83,27.99,78437.5,26.8307,26.9849,26.8211,26.9753,78437.5
2019-02-08 12:00:00,27.99,28.06,27.96,28.05,24697.5,26.9753,27.0427,26.9464,27.0331,24697.5
2019-02-08 12:30:00,28.06,28.2,28.03,28.19,49342.5,27.0427,27.1777,27.0138,27.168,49342.5
2019-02-08 13:00:00,28.2,28.25,28.1,28.11,35822.5,27.1777,27.2258,27.0813,27.0909,35822.5
2019-02-08 13:30:00,28.11,28.36,28.07,28.35,82527.5,27.0909,27.3319,27.0524,27.3222,82527.5
2019-02-08 14:00:00,28.35,28.53,28.3,28.5,114072.5,27.3222,27.4957,27.274,27.4668,114072.5
2019-02-08 14:30:00,28.52,28.64,28.43,28.51,90317.5,27.4861,27.6017,27.3993,27.4764,90317.5
2019-02-08 15:00:00,28.51,28.53,28.42,28.47,145830.0,27.4764,27.4957,27.3897,27.4379,145830.0
2019-02-08 15:30:00,28.47,28.5,28.42,28.44,337810.0,27.4379,27.4668,27.3897,27.409,337810.0
2019-02-11 09:30:00,28.57,29.0,28.57,28.94,95977.5,27.5342,27.9487,27.5342,27.8908,95977.5
2019-02-11 10:00:00,28.92,29.08,28.87,28.97,118582.5,27.8716,28.0258,27.8234,27.9197,118582.5
2019-02-11 10:30:00,28.97,29.02,28.94,29.02,62392.5,27.9197,27.9679,27.8908,27.9679,62392.5
2019-02-11 11:00:00,29.02,29.08,28.88,28.9,133245.0,27.9679,28.0258,27.833,27.8523,133245.0
2019-02-11 11:30:00,28.89,28.93,28.71,28.72,64840.0,27.8426,27.8812,27.6692,27.6788,64840.0
2019-02-11 12:00:00,28.72,28.87,28.7,28.82,57902.5,27.6788,27.8234,27.6595,27.7752,57902.5
2019-02-11 12:30:00,28.82,28.93,28.81,28.92,57697.5,27.7752,27.8812,27.7655,27.8716,57697.5
2019-02-11 13:00:00,28.91,29.01,28.9,28.98,78150.0,27.8619,27.9583,27.8523,27.9294,78150.0
2019-02-11 13:30:00,28.98,29.01,28.94,28.99,52865.0,27.9294,27.9583,27.8908,27.939,52865.0
2019-02-11 14:00:00,28.98,29.06,28.98,29.01,166655.0,27.9294,28.0065,27.9294,27.9583,166655.0
2019-02-11 14:30:00,28.99,29.03,28.85,28.95,45922.5,27.939,27.9776,27.8041,27.9005,45922.5
2019-02-11 15:00:00,28.97,28.98,28.92,28.93,43192.5,27.9197,27.9294,27.8716,27.8812,43192.5
2019-02-11 15:30:00,28.93,28.94,28.7,28.72,145567.5,27.8812,27.8908,27.6595,27.6788,145567.5
2019-02-12 09:30:00,28.66,28.76,28.48,28.58,98030.0,27.621,27.7174,27.4475,27.5439,98030.0
2019-02-12 10:00:00,28.56,28.68,28.55,28.67,144067.5,27.5246,27.6403,27.515,27.6306,144067.5
2019-02-12 10:30:00,28.67,28.67,28.55,28.59,58657.5,27.6306,27.6306,27.515,27.5535,58657.5
2019-02-12 11:00:00,28.56,28.86,28.49,28.81,154865.0,27.5246,27.8137,27.4571,27.7655,154865.0
2019-02-12 11:30:00,28.83,29.02,28.72,29.0,124290.0,27.7848,27.9679,27.6788,27.9487,124290.0
2019-02-12 12:00:00,29.0,29.09,28.95,29.02,69122.5,27.9487,28.0354,27.9005,27.9679,69122.5
2019-02-12 12:30:00,29.02,29.04,28.98,28.98,20750.0,27.9679,27.9872,27.9294,27.9294,20750.0
2019-02-12 13:00:00,28.98,28.98,28.93,28.97,24842.5,27.9294,27.9294,27.8812,27.9197,24842.5
2019-02-12 13:30:00,28.97,29.14,28.97,29.11,35687.5,27.9197,28.0836,27.9197,28.0547,35687.5
2019-02-12 14:00:00,29.1,29.1,29.04,29.05,35730.0,28.045,28.045,27.9872,27.9968,35730.0
2019-02-12 14:30:00,29.04,29.04,28.9,28.9,44322.5,27.9872,27.9872,27.8523,27.8523,44322.5
2019-02-12 15:00:00,28.89,28.92,28.77,28.84,40355.0,27.8426,27.8716,27.727,27.7945,40355.0
2019-02-12 15:30:00,28.84,28.85,28.7,28.7,145032.5,27.7945,27.8041,27.6595,27.6595,145032.5
2019-02-13 09:30:00,29.12,29.41,29.08,29.18,110045.0,28.0643,28.3438,28.0258,28.1221,110045.0
2019-02-13 10:00:00,29.2,29.45,29.16,29.39,67982.5,28.1414,28.3823,28.1029,28.3245,67982.5
2019-02-13 10:30:00,29.38,29.53,29.38,29.44,66572.5,28.3149,28.4594,28.3149,28.3727,66572.5
2019-02-13 11:00:00,29.47,29.5,29.42,29.44,130282.5,28.4016,28.4305,28.3534,28.3727,130282.5
2019-02-13 11:30:00,29.44,29.46,29.34,29.34,80417.5,28.3727,28.392,28.2763,28.2763,80417.5
2019-02-13 12:00:00,29.35,29.43,29.34,29.43,36802.5,28.286,28.3631,28.2763,28.3631,36802.5
2019-02-13 12:30:00,29.43,29.45,29.37,29.4,35405.0,28.3631,28.3823,28.3052,28.3342,35405.0
2019-02-13 13:00:00,29.4,29.43,29.36,29.38,38345.0,28.3342,28.3631,28.2956,28.3149,38345.0
2019-02-13 13:30:00,29.36,29.38,29.3,29.3,41402.5,28.2956,28.3149,28.2378,28.2378,41402.5
2019-02-13 14:00:00,29.3,29.3,29.26,29.26,12210.0,28.2378,28.2378,28.1992,28.1992,12210.0
2019-02-13 14:30:00,29.27,29.28,29.14,29.15,28810.0,28.2089,28.2185,28.0836,28.0932,28810.0
2019-02-13 15:00:00,29.14,29.23,29.14,29.19,45877.5,28.0836,28.1703,28.0836,28.1318,45877.5
2019-02-13 15:30:00,29.2,29.2,29.1,29.16,109150.0,28.1414,28.1414,28.045,28.1029,109150.0
2019-02-14 09:30:00,29.24,29.34,29.06,29.18,68427.5,28.18,28.2763,28.0065,28.1221,68427.5
2019-02-14 10:00:00,29.18,29.22,29.1,29.14,38452.5,28.1221,28.1607,28.045,28.0836,38452.5
2019-02-14 10:30:00,29.1,29.14,28.96,29.04,79172.5,28.045,28.0836,27.9101,27.9872,79172.5
2019-02-14 11:00:00,29.05,29.07,28.96,28.98,48642.5,27.9968,28.0161,27.9101,27.9294,48642.5
2019-02-14 11:30:00,28.97,29.02,28.96,28.97,26725.0,27.9197,27.9679,27.9101,27.9197,26725.0
2019-02-14 12:00:00,28.97,29.0,28.95,29.0,32875.0,27.9197,27.9487,27.9005,27.9487,32875.0
2019-02-14 12:30:00,28.98,29.0,28.95,28.96,62007.5,27.9294,27.9487,27.9005,27.9101,62007.5
2019-02-14 13:00:00,28.96,28.96,28.86,28.87,70617.5,27.9101,27.9101,27.8137,27.8234,70617.5
2019-02-14 13:30:00,28.87,28.92,28.82,28.85,27015.0,27.8234,27.8716,27.7752,27.8041,27015.0
2019-02-14 14:00:00,28.85,28.9,28.84,28.87,12555.0,27.8041,27.8523,27.7945,27.8234,12555.0
2019-02-14 14:30:00,28.87,28.9,28.83,28.84,19955.0,27.8234,27.8523,27.7848,27.7945,19955.0
2019-02-14 15:00:00,28.86,28.91,28.83,28.86,25100.0,27.8137,27.8619,27.7848,27.8137,25100.0
2019-02-14 15:30:00,28.86,28.93,28.85,28.87,80422.5,27.8137,27.8812,27.8041,27.8234,80422.5
2019-02-15 09:30:00,29.0,29.12,28.85,28.88,256095.0,27.9487,28.0643,27.8041,27.833,256095.0
2019-02-15 10:00:00,28.85,28.98,28.83,28.92,187720.0,27.8041,27.9294,27.7848,27.8716,187720.0
2019-02-15 10:30:00,28.92,28.92,28.82,28.86,134185.0,27.8716,27.8716,27.7752,27.8137,134185.0
2019-02-15 11:00:00,28.87,29.0,28.86,28.95,534752.5,27.8234,27.9487,27.8137,27.9005,534752.5
2019-02-15 11:30:00,28.98,29.01,28.92,28.96,82930.0,27.9294,27.9583,27.8716,27.9101,82930.0
2019-02-15 12:00:00,28.97,29.0,28.94,29.0,31857.5,27.9197,27.9487,27.8908,27.9487,31857.5
2019-02-15 12:30:00,28.99,29.0,28.96,28.97,104700.0,27.939,27.9487,27.9101,27.9197,104700.0
2019-02-15 13:00:00,28.98,28.99,28.93,28.95,64467.5,27.9294,27.939,27.8812,27.9005,64467.5
2019-02-15 13:30:00,28.95,28.98,28.92,28.95,101615.0,27.9005,27.9294,27.8716,27.9005,101615.0
2019-02-15 14:00:00,28.95,28.96,28.92,28.94,83157.5,27.9005,27.9101,27.8716,27.8908,83157.5
2019-02-15 14:30:00,28.94,29.01,28.93,28.93,157670.0,27.8908,27.9583,27.8812,27.8812,157670.0
2019-02-15 15:00:00,28.98,29.0,28.93,28.98,128572.5,27.9294,27.9487,27.8812,27.9294,128572.5
2019-02-15 15:30:00,28.98,28.99,28.91,28.93,181512.5,27.9294,27.939,27.8619,27.8812,181512.5
2019-02-19 09:30:00,29.22,29.84,29.2,29.8,396332.5,28.1607,28.7582,28.1414,28.7197,396332.5
2019-02-19 10:00:00,29.86,29.92,29.78,29.86,156465.0,28.7775,28.8353,28.7004,28.7775,156465.0
2019-02-19 10:30:00,29.84,29.84,29.71,29.76,128462.5,28.7582,28.7582,28.6329,28.6811,128462.5
2019-02-19 11:00:00,29.78,29.83,29.76,29.77,110405.0,28.7004,28.7486,28.6811,28.6907,110405.0
2019-02-19 11:30:00,29.76,29.76,29.68,29.76,56622.5,28.6811,28.6811,28.604,28.6811,56622.5
2019-02-19 12:00:00,29.76,29.76,29.68,29.68,43027.5,28.6811,28.6811,28.604,28.604,43027.5
2019-02-19 12:30:00,29.68,29.72,29.58,29.61,37237.5,28.604,28.6426,28.5076,28.5365,37237.5
2019-02-19 13:00:00,29.61,29.62,29.56,29.61,57480.0,28.5365,28.5462,28.4884,28.5365,57480.0
2019-02-19 13:30:00,29.61,29.62,29.5,29.54,33810.0,28.5365,28.5462,28.4305,28.4691,33810.0
2019-02-19 14:00:00,29.56,29.6,29.53,29.59,60995.0,28.4884,28.5269,28.4594,28.5173,60995.0
2019-02-19 14:30:00,29.58,29.63,29.53,29.59,71785.0,28.5076,28.5558,28.4594,28.5173,71785.0
2019-02-19 15:00:00,29.59,29.59,29.47,29.52,91692.5,28.5173,28.5173,28.4016,28.4498,91692.5
2019-02-19 15:30:00,29.52,29.58,29.44,29.44,166920.0,28.4498,28.5076,28.3727,28.3727,166920.0
2019-02-20 09:30:00,29.81,29.87,29.38,29.41,250502.5,28.7293,28.7871,28.3149,28.3438,250502.5
2019-02-20 10:00:00,29.4,29.44,29.11,29.2,349345.0,28.3342,28.3727,28.0547,28.1414,349345.0
2019-02-20 10:30:00,29.21,29.46,29.2,29.42,550597.5,28.151,28.392,28.1414,28.3534,550597.5
2019-02-20 11:00:00,29.41,29.58,29.36,29.58,676547.5,28.3438,28.5076,28.2956,28.5076,676547.5
2019-02-20 11:30:00,29.56,29.64,29.56,29.58,59112.5,28.4884,28.5655,28.4884,28.5076,59112.5
2019-02-20 12:00:00,29.59,29.6,29.51,29.52,26747.5,28.5173,28.5269,28.4402,28.4498,26747.5
2019-02-20 12:30:00,29.5,29.5,29.44,29.48,37917.5,28.4305,28.4305,28.3727,28.4113,37917.5
2019-02-20 13:00:00,29.48,29.5,29.45,29.47,23510.0,28.4113,28.4305,28.3823,28.4016,23510.0
2019-02-20 13:30:00,29.48,29.52,29.45,29.5,45307.5,28.4113,28.4498,28.3823,28.4305,45307.5
2019-02-20 14:00:00,29.5,29.5,29.37,29.42,30040.0,28.4305,28.4305,28.3052,28.3534,30040.0
2019-02-20 14:30:00,29.44,29.45,29.39,29.42,39220.0,28.3727,28.3823,28.3245,28.3534,39220.0
2019-02-20 15:00:00,29.41,29.45,29.37,29.43,62620.0,28.3438,28.3823,28.3052,28.3631,62620.0
2019-02-20 15:30:00,29.43,29.43,29.26,29.28,240985.0,28.3631,28.3631,28.1992,28.2185,240985.0
2019-02-21 09:30:00,29.33,29.41,29.23,29.37,79602.5,28.2667,28.3438,28.1703,28.3052,79602.5
2019-02-21 10:00:00,29.36,29.44,29.36,29.38,112622.5,28.2956,28.3727,28.2956,28.3149,112622.5
2019-02-21 10:30:00,29.4,29.44,29.35,29.4,43517.5,28.3342,28.3727,28.286,28.3342,43517.5
2019-02-21 11:00:00,29.4,29.42,29.36,29.41,232260.0,28.3342,28.3534,28.2956,28.3438,232260.0
2019-02-21 11:30:00,29.42,29.48,29.36,29.46,20030.0,28.3534,28.4113,28.2956,28.392,20030.0
2019-02-21 12:00:00,29.46,29.46,29.4,29.44,17215.0,28.392,28.392,28.3342,28.3727,17215.0
2019-02-21 12:30:00,29.43,29.44,29.39,29.44,85740.0,28.3631,28.3727,28.3245,28.3727,85740.0
2019-02-21 13:00:00,29.44,29.46,29.37,29.42,22792.5,28.3727,28.392,28.3052,28.3534,22792.5
2019-02-21 13:30:00,29.42,29.44,29.37,29.38,9842.5,28.3534,28.3727,28.3052,28.3149,9842.5
2019-02-21 14:00:00,29.41,29.41,29.36,29.4,14347.5,28.3438,28.3438,28.2956,28.3342,14347.5
2019-02-21 14:30:00,29.41,29.41,29.28,29.33,19025.0,28.3438,28.3438,28.2185,28.2667,19025.0
2019-02-21 15:00:00,29.35,29.42,29.32,29.37,29647.5,28.286,28.3534,28.2571,28.3052,29647.5
2019-02-21 15:30:00,29.36,29.4,29.31,29.35,102795.0,28.2956,28.3342,28.2474,28.286,102795.0
2019-02-22 09:30:00,29.33,29.52,29.33,29.43,161570.0,28.2667,28.4498,28.2667,28.3631,161570.0
2019-02-22 10:00:00,29.42,29.44,29.38,29.43,77597.5,28.3534,28.3727,28.3149,28.3631,77597.5
2019-02-22 10:30:00,29.44,29.5,29.42,29.46,267162.5,28.3727,28.4305,28.3534,28.392,267162.5
2019-02-22 11:00:00,29.45,29.48,29.44,29.45,81182.5,28.3823,28.4113,28.3727,28.3823,81182.5
2019-02-22 11:30:00,29.45,29.46,29.35,29.39,63945.0,28.3823,28.392,28.286,28.3245,63945.0
2019-02-22 12:00:00,29.39,29.43,29.39,29.43,8465.0,28.3245,28.3631,28.3245,28.3631,8465.0
2019-02-22 12:30:00,29.4,29.47,29.4,29.47,8337.5,28.3342,28.4016,28.3342,28.4016,8337.5
2019-02-22 13:00:00,29.49,29.53,29.44,29.48,20590.0,28.4209,28.4594,28.3727,28.4113,20590.0
2019-02-22 13:30:00,29.48,29.56,29.47,29.53,49965.0,28.4113,28.4884,28.4016,28.4594,49965.0
2019-02-22 14:00:00,29.53,29.56,29.44,29.52,10972.5,28.4594,28.4884,28.3727,28.4498,10972.5
2019-02-22 14:30:00,29.53,29.53,29.44,29.47,13452.5,28.4594,28.4594,28.3727,28.4016,13452.5
2019-02-22 15:00:00,29.48,29.52,29.46,29.52,9105.0,28.4113,28.4498,28.392,28.4498,9105.0
2019-02-22 15:30:00,29.5,29.55,29.42,29.43,89965.0,28.4305,28.4787,28.3534,28.3631,89965.0
2019-02-25 09:30:00,29.59,29.9,29.56,29.82,260017.5,28.5173,28.816,28.4884,28.7389,260017.5
2019-02-25 10:00:00,29.85,29.9,29.72,29.74,63832.5,28.7678,28.816,28.6426,28.6618,63832.5
2019-02-25 10:30:00,29.77,29.8,29.68,29.72,16495.0,28.6907,28.7197,28.604,28.6426,16495.0
2019-02-25 11:00:00,29.77,29.83,29.71,29.76,39477.5,28.6907,28.7486,28.6329,28.6811,39477.5
2019-02-25 11:30:00,29.77,29.83,29.77,29.8,27450.0,28.6907,28.7486,28.6907,28.7197,27450.0
2019-02-25 12:00:00,29.78,29.84,29.77,29.82,54117.5,28.7004,28.7582,28.6907,28.7389,54117.5
2019-02-25 12:30:00,29.83,29.85,29.8,29.82,55732.5,28.7486,28.7678,28.7197,28.7389,55732.5
2019-02-25 13:00:00,29.83,29.85,29.78,29.82,29695.0,28.7486,28.7678,28.7004,28.7389,29695.0
2019-02-25 13:30:00,29.82,29.84,29.78,29.82,39072.5,28.7389,28.7582,28.7004,28.7389,39072.5
2019-02-25 14:00:00,29.82,29.82,29.75,29.75,13125.0,28.7389,28.7389,28.6715,28.6715,13125.0
2019-02-25 14:30:00,29.72,29.75,29.67,29.69,15605.0,28.6426,28.6715,28.5944,28.6136,15605.0
2019-02-25 15:00:00,29.66,29.76,29.65,29.75,28060.0,28.5847,28.6811,28.5751,28.6715,28060.0
2019-02-25 15:30:00,29.76,29.8,29.65,29.67,118315.0,28.6811,28.7197,28.5751,28.5944,118315.0
2019-02-26 09:30:00,30.21,30.38,30.02,30.11,148095.0,29.1148,29.2786,28.9317,29.0184,148095.0
2019-02-26 10:00:00,30.12,30.21,30.09,30.15,222785.0,29.0281,29.1148,28.9991,29.057,222785.0
2019-02-26 10:30:00,30.15,30.2,30.06,30.06,83657.5,29.057,29.1052,28.9702,28.9702,83657.5
2019-02-26 11:00:00,30.07,30.15,30.05,30.12,222447.5,28.9799,29.057,28.9606,29.0281,222447.5
2019-02-26 11:30:00,30.14,30.16,30.08,30.13,107067.5,29.0473,29.0666,28.9895,29.0377,107067.5
2019-02-26 12:00:00,30.11,30.16,30.11,30.13,24772.5,29.0184,29.0666,29.0184,29.0377,24772.5
2019-02-26 12:30:00,30.11,30.11,30.01,30.08,29347.5,29.0184,29.0184,28.922,28.9895,29347.5
2019-02-26 13:00:00,30.07,30.14,30.03,30.07,34112.5,28.9799,29.0473,28.9413,28.9799,34112.5
2019-02-26 13:30:00,30.1,30.15,30.08,30.14,79135.0,29.0088,29.057,28.9895,29.0473,79135.0
2019-02-26 14:00:00,30.14,30.16,30.1,30.14,99917.5,29.0473,29.0666,29.0088,29.0473,99917.5
2019-02-26 14:30:00,30.13,30.2,30.1,30.12,384587.5,29.0377,29.1052,29.0088,29.0281,384587.5
2019-02-26 15:00:00,30.11,30.14,30.1,30.12,25560.0,29.0184,29.0473,29.0088,29.0281,25560.0
2019-02-26 15:30:00,30.13,30.13,29.95,29.95,281017.5,29.0377,29.0377,28.8642,28.8642,281017.5
2019-02-27 09:30:00,29.83,29.97,29.62,29.66,271522.5,28.7486,28.8835,28.5462,28.5847,271522.5
2019-02-27 10:00:00,29.66,29.72,29.53,29.58,232967.5,28.5847,28.6426,28.4594,28.5076,232967.5
2019-02-27 10:30:00,29.57,29.78,29.52,29.72,98695.0,28.498,28.7004,28.4498,28.6426,98695.0
2019-02-27 11:00:00,29.71,29.8,29.71,29.8,93340.0,28.6329,28.7197,28.6329,28.7197,93340.0
2019-02-27 11:30:00,29.79,29.8,29.74,29.76,7597.5,28.71,28.7197,28.6618,28.6811,7597.5
2019-02-27 12:00:00,29.79,29.8,29.74,29.75,25230.0,28.71,28.7197,28.6618,28.6715,25230.0
2019-02-27 12:30:00,29.75,29.78,29.73,29.78,10900.0,28.6715,28.7004,28.6522,28.7004,10900.0
2019-02-27 13:00:00,29.8,30.0,29.77,29.98,356072.5,28.7197,28.9124,28.6907,28.8931,356072.5
2019-02-27 13:30:00,29.96,30.02,29.91,29.93,65485.0,28.8739,28.9317,28.8257,28.8449,65485.0
2019-02-27 14:00:00,29.92,29.99,29.91,29.97,16950.0,28.8353,28.9028,28.8257,28.8835,16950.0
2019-02-27 14:30:00,29.98,30.11,29.98,30.1,55670.0,28.8931,29.0184,28.8931,29.0088,55670.0
2019-02-27 15:00:00,30.09,30.18,30.08,30.13,170152.5,28.9991,29.0859,28.9895,29.0377,170152.5
2019-02-27 15:30:00,30.13,30.18,30.08,30.1,173177.5,29.0377,29.0859,28.9895,29.0088,173177.5
2019-02-28 09:30:00,29.89,29.96,29.69,29.93,25267.5,28.8064,28.8739,28.6136,28.8449,25267.5
2019-02-28 10:00:00,29.9,29.9,29.61,29.68,27260.0,28.816,28.816,28.5365,28.604,27260.0
2019-02-28 10:30:00,29.64,30.08,29.64,30.04,38402.5,28.5655,28.9895,28.5655,28.951,38402.5
2019-02-28 11:00:00,30.06,30.1,29.94,29.94,45132.5,28.9702,29.0088,28.8546,28.8546,45132.5
2019-02-28 11:30:00,29.96,30.05,29.93,29.94,35470.0,28.8739,28.9606,28.8449,28.8546,35470.0
2019-02-28 12:00:00,29.95,29.96,29.84,29.87,10275.0,28.8642,28.8739,28.7582,28.7871,10275.0
2019-02-28 12:30:00,29.88,29.9,29.82,29.89,8742.5,28.7968,28.816,28.7389,28.8064,8742.5
2019-02-28 13:00:00,29.89,29.93,29.87,29.9,11632.5,28.8064,28.8449,28.7871,28.816,11632.5
2019-02-28 13:30:00,29.89,29.95,29.86,29.87,11262.5,28.8064,28.8642,28.7775,28.7871,11262.5
2019-02-28 14:00:00,29.86,29.87,29.79,29.79,45985.0,28.7775,28.7871,28.71,28.71,45985.0
2019-02-28 14:30:00,29.79,29.79,29.67,29.67,23547.5,28.71,28.71,28.5944,28.5944,23547.5
2019-02-28 15:00:00,29.66,29.7,29.65,29.67,22422.5,28.5847,28.6233,28.5751,28.5944,22422.5
2019-02-28 15:30:00,29.66,29.82,29.66,29.8,221907.5,28.5847,28.7389,28.5847,28.7197,221907.5
2019-03-01 09:30:00,30.92,31.09,30.8,30.97,348147.5,29.7991,29.9629,29.6834,29.8472,348147.5
2019-03-01 10:00:00,30.94,30.99,30.79,30.9,151072.5,29.8183,29.8665,29.6738,29.7798,151072.5
2019-03-01 10:30:00,30.9,31.01,30.89,30.98,187677.5,29.7798,29.8858,29.7701,29.8569,187677.5
2019-03-01 11:00:00,30.97,31.02,30.76,30.96,182557.5,29.8472,29.8954,29.6449,29.8376,182557.5
2019-03-01 11:30:00,30.97,30.97,30.72,30.81,72087.5,29.8472,29.8472,29.6063,29.693,72087.5
2019-03-01 12:00:00,30.81,30.97,30.8,30.95,58215.0,29.693,29.8472,29.6834,29.828,58215.0
2019-03-01 12:30:00,30.97,30.98,30.85,30.87,29635.0,29.8472,29.8569,29.7316,29.7509,29635.0
2019-03-01 13:00:00,30.87,31.0,30.84,31.0,55407.5,29.7509,29.8762,29.722,29.8762,55407.5
2019-03-01 13:30:00,31.0,31.01,30.92,30.96,33215.0,29.8762,29.8858,29.7991,29.8376,33215.0
2019-03-01 14:00:00,30.96,31.04,30.93,31.01,47270.0,29.8376,29.9147,29.8087,29.8858,47270.0
2019-03-01 14:30:00,31.04,31.12,31.02,31.09,56100.0,29.9147,29.9918,29.8954,29.9629,56100.0
2019-03-01 15:00:00,31.07,31.17,31.07,31.16,84855.0,29.9436,30.04,29.9436,30.0304,84855.0
2019-03-01 15:30:00,31.16,31.17,31.06,31.08,124030.0,30.0304,30.04,29.934,29.9533,124030.0
2019-03-04 09:30:00,31.08,31.17,30.91,31.06,141857.5,29.9533,30.04,29.7894,29.934,141857.5
2019-03-04 10:00:00,31.06,31.17,31.02,31.15,200242.5,29.934,30.04,29.8954,30.0207,200242.5
2019-03-04 10:30:00,31.16,31.16,30.99,31.03,96090.0,30.0304,30.0304,29.8665,29.9051,96090.0
2019-03-04 11:00:00,31.03,31.11,30.98,31.07,224705.0,29.9051,29.9822,29.8569,29.9436,224705.0
2019-03-04 11:30:00,31.06,31.07,30.86,30.87,53502.5,29.934,29.9436,29.7412,29.7509,53502.5
2019-03-04 12:00:00,30.89,30.92,30.8,30.88,63535.0,29.7701,29.7991,29.6834,29.7605,63535.0
2019-03-04 12:30:00,30.9,30.96,30.9,30.96,43440.0,29.7798,29.8376,29.7798,29.8376,43440.0
2019-03-04 13:00:00,30.96,30.97,30.86,30.95,44375.0,29.8376,29.8472,29.7412,29.828,44375.0
2019-03-04 13:30:00,30.98,30.98,30.89,30.93,33525.0,29.8569,29.8569,29.7701,29.8087,33525.0
2019-03-04 14:00:00,30.9,30.9,30.72,30.88,28120.0,29.7798,29.7798,29.6063,29.7605,28120.0
2019-03-04 14:30:00,30.87,30.87,30.74,30.76,32015.0,29.7509,29.7509,29.6256,29.6449,32015.0
2019-03-04 15:00:00,30.77,30.8,30.71,30.8,45440.0,29.6545,29.6834,29.5967,29.6834,45440.0
2019-03-04 15:30:00,30.79,30.81,30.69,30.75,206630.0,29.6738,29.693,29.5774,29.6352,206630.0
2019-03-05 09:30:00,30.76,30.85,30.72,30.8,53457.5,29.6449,29.7316,29.6063,29.6834,53457.5
2019-03-05 10:00:00,30.79,30.88,30.75,30.82,62577.5,29.6738,29.7605,29.6352,29.7027,62577.5
2019-03-05 10:30:00,30.81,31.02,30.76,31.01,107267.5,29.693,29.8954,29.6449,29.8858,107267.5
2019-03-05 11:00:00,31.02,31.1,30.97,30.98,86267.5,29.8954,29.9725,29.8472,29.8569,86267.5
2019-03-05 11:30:00,30.94,30.95,30.71,30.71,8462.5,29.8183,29.828,29.5967,29.5967,8462.5
2019-03-05 12:00:00,30.71,30.73,30.63,30.64,13837.5,29.5967,29.6159,29.5196,29.5292,13837.5
2019-03-05 12:30:00,30.63,30.69,30.61,30.65,15750.0,29.5196,29.5774,29.5003,29.5388,15750.0
2019-03-05 13:00:00,30.69,30.71,30.63,30.66,18962.5,29.5774,29.5967,29.5196,29.5485,18962.5
2019-03-05 13:30:00,30.64,30.69,30.63,30.64,21960.0,29.5292,29.5774,29.5196,29.5292,21960.0
2019-03-05 14:00:00,30.65,30.73,30.63,30.72,48737.5,29.5388,29.6159,29.5196,29.6063,48737.5
2019-03-05 14:30:00,30.72,30.78,30.65,30.76,28307.5,29.6063,29.6641,29.5388,29.6449,28307.5
2019-03-05 15:00:00,30.75,30.77,30.66,30.68,26065.0,29.6352,29.6545,29.5485,29.5678,26065.0
2019-03-05 15:30:00,30.67,30.71,30.62,30.63,111742.5,29.5581,29.5967,29.5099,29.5196,111742.5
2019-03-06 09:30:00,30.92,30.92,30.47,30.55,151157.5,29.7991,29.7991,29.3654,29.4425,151157.5
2019-03-06 10:00:00,30.52,30.7,30.47,30.66,59677.5,29.4136,29.587,29.3654,29.5485,59677.5
2019-03-06 10:30:00,30.64,30.76,30.63,30.64,80952.5,29.5292,29.6449,29.5196,29.5292,80952.5
2019-03-06 11:00:00,30.65,30.83,30.64,30.74,62102.5,29.5388,29.7123,29.5292,29.6256,62102.5
2019-03-06 11:30:00,30.74,30.74,30.51,30.56,37975.0,29.6256,29.6256,29.4039,29.4521,37975.0
2019-03-06 12:00:00,30.56,30.73,30.56,30.7,126367.5,29.4521,29.6159,29.4521,29.587,126367.5
2019-03-06 12:30:00,30.7,30.78,30.59,30.72,110652.5,29.587,29.6641,29.481,29.6063,110652.5
2019-03-06 13:00:00,30.72,30.82,30.7,30.8,126775.0,29.6063,29.7027,29.587,29.6834,126775.0
2019-03-06 13:30:00,30.82,30.88,30.78,30.86,219037.5,29.7027,29.7605,29.6641,29.7412,219037.5
2019-03-06 14:00:00,30.86,30.94,30.82,30.88,52907.5,29.7412,29.8183,29.7027,29.7605,52907.5
2019-03-06 14:30:00,30.88,30.91,30.87,30.88,96385.0,29.7605,29.7894,29.7509,29.7605,96385.0
2019-03-06 15:00:00,30.89,30.92,30.87,30.92,86792.5,29.7701,29.7991,29.7509,29.7991,86792.5
2019-03-06 15:30:00,30.92,30.95,30.91,30.94,232257.5,29.7991,29.828,29.7894,29.8183,232257.5
2019-03-07 09:30:00,30.82,30.82,30.47,30.51,828432.5,29.7027,29.7027,29.3654,29.4039,828432.5
2019-03-07 10:00:00,30.51,30.57,30.46,30.57,711185.0,29.4039,29.4617,29.3557,29.4617,711185.0
2019-03-07 10:30:00,30.56,30.61,30.54,30.57,408180.0,29.4521,29.5003,29.4328,29.4617,408180.0
2019-03-07 11:00:00,30.57,30.6,30.55,30.6,204925.0,29.4617,29.4907,29.4425,29.4907,204925.0
2019-03-07 11:30:00,30.59,30.63,30.56,30.6,662312.5,29.481,29.5196,29.4521,29.4907,662312.5
2019-03-07 12:00:00,30.6,30.61,30.36,30.41,752542.5,29.4907,29.5003,29.2594,29.3075,752542.5
2019-03-07 12:30:00,30.42,30.5,30.4,30.45,141750.0,29.3172,29.3943,29.2979,29.3461,141750.0
2019-03-07 13:00:00,30.45,30.5,30.36,30.4,98402.5,29.3461,29.3943,29.2594,29.2979,98402.5
2019-03-07 13:30:00,30.4,30.4,30.25,30.27,167017.5,29.2979,29.2979,29.1533,29.1726,167017.5
2019-03-07 14:00:00,30.26,30.26,30.08,30.12,245910.0,29.163,29.163,28.9895,29.0281,245910.0
2019-03-07 14:30:00,30.12,30.18,30.02,30.08,184967.5,29.0281,29.0859,28.9317,28.9895,184967.5
2019-03-07 15:00:00,30.06,30.22,30.06,30.12,262375.0,28.9702,29.1244,28.9702,29.0281,262375.0
2019-03-07 15:30:00,30.12,30.15,30.03,30.1,286345.0,29.0281,29.057,28.9413,29.0088,286345.0
2019-03-08 09:30:00,29.19,29.52,29.02,29.4,262962.5,28.1318,28.4498,27.9679,28.3342,262962.5
2019-03-08 10:00:00,29.4,29.44,29.36,29.4,35942.5,28.3342,28.3727,28.2956,28.3342,35942.5
2019-03-08 10:30:00,29.43,29.44,29.21,29.32,35745.0,28.3631,28.3727,28.151,28.2571,35745.0
2019-03-08 11:00:00,29.3,29.41,29.28,29.34,26337.5,28.2378,28.3438,28.2185,28.2763,26337.5
2019-03-08 11:30:00,29.37,29.4,29.21,29.25,92032.5,28.3052,28.3342,28.151,28.1896,92032.5
2019-03-08 12:00:00,29.26,29.35,29.26,29.32,35782.5,28.1992,28.286,28.1992,28.2571,35782.5
2019-03-08 12:30:00,29.3,29.35,29.29,29.34,41667.5,28.2378,28.286,28.2281,28.2763,41667.5
2019-03-08 13:00:00,29.33,29.36,29.24,29.28,35260.0,28.2667,28.2956,28.18,28.2185,35260.0
2019-03-08 13:30:00,29.28,29.3,29.18,29.18,42210.0,28.2185,28.2378,28.1221,28.1221,42210.0
2019-03-08 14:00:00,29.18,29.19,29.1,29.11,50172.5,28.1221,28.1318,28.045,28.0547,50172.5
2019-03-08 14:30:00,29.1,29.26,29.1,29.16,41452.5,28.045,28.1992,28.045,28.1029,41452.5
2019-03-08 15:00:00,29.17,29.25,29.15,29.23,61770.0,28.1125,28.1896,28.0932,28.1703,61770.0
2019-03-08 15:30:00,29.24,29.3,29.19,29.3,173775.0,28.18,28.2378,28.1318,28.2378,173775.0
2019-03-11 09:30:00,29.2,29.22,29.08,29.15,24717.5,28.1414,28.1607,28.0258,28.0932,24717.5
2019-03-11 10:00:00,29.15,29.22,29.1,29.14,34035.0,28.0932,28.1607,28.045,28.0836,34035.0
2019-03-11 10:30:00,29.16,29.22,29.11,29.2,104380.0,28.1029,28.1607,28.0547,28.1414,104380.0
2019-03-11 11:00:00,29.19,29.32,29.12,29.26,112957.5,28.1318,28.2571,28.0643,28.1992,112957.5
2019-03-11 11:30:00,29.26,29.26,29.1,29.11,46210.0,28.1992,28.1992,28.045,28.0547,46210.0
2019-03-11 12:00:00,29.1,29.15,29.07,29.12,36052.5,28.045,28.0932,28.0161,28.0643,36052.5
2019-03-11 12:30:00,29.12,29.2,29.12,29.2,15410.0,28.0643,28.1414,28.0643,28.1414,15410.0
2019-03-11 13:00:00,29.2,29.38,29.18,29.3,31120.0,28.1414,28.3149,28.1221,28.2378,31120.0
2019-03-11 13:30:00,29.3,29.32,29.22,29.22,55460.0,28.2378,28.2571,28.1607,28.1607,55460.0
2019-03-11 14:00:00,29.2,29.24,29.18,29.22,60505.0,28.1414,28.18,28.1221,28.1607,60505.0
2019-03-11 14:30:00,29.22,29.34,29.22,29.32,46635.0,28.1607,28.2763,28.1607,28.2571,46635.0
2019-03-11 15:00:00,29.31,29.42,29.31,29.37,53482.5,28.2474,28.3534,28.2474,28.3052,53482.5
2019-03-11 15:30:00,29.38,29.48,29.36,29.48,215297.5,28.3149,28.4113,28.2956,28.4113,215297.5
2019-03-12 09:30:00,29.68,29.86,29.53,29.7,90632.5,28.604,28.7775,28.4594,28.6233,90632.5
2019-03-12 10:00:00,29.7,29.84,29.61,29.78,74170.0,28.6233,28.7582,28.5365,28.7004,74170.0
2019-03-12 10:30:00,29.78,29.95,29.7,29.92,55685.0,28.7004,28.8642,28.6233,28.8353,55685.0
2019-03-12 11:00:00,29.92,29.92,29.81,29.87,62932.5,28.8353,28.8353,28.7293,28.7871,62932.5
2019-03-12 11:30:00,29.86,29.9,29.81,29.88,35225.0,28.7775,28.816,28.7293,28.7968,35225.0
2019-03-12 12:00:00,29.91,29.92,29.87,29.91,17802.5,28.8257,28.8353,28.7871,28.8257,17802.5
2019-03-12 12:30:00,29.92,29.92,29.84,29.88,52077.5,28.8353,28.8353,28.7582,28.7968,52077.5
2019-03-12 13:00:00,29.89,29.89,29.85,29.87,11750.0,28.8064,28.8064,28.7678,28.7871,11750.0
2019-03-12 13:30:00,29.87,29.89,29.83,29.88,15805.0,28.7871,28.8064,28.7486,28.7968,15805.0
2019-03-12 14:00:00,29.88,29.95,29.88,29.92,38132.5,28.7968,28.8642,28.7968,28.8353,38132.5
2019-03-12 14:30:00,29.91,29.92,29.85,29.86,32132.5,28.8257,28.8353,28.7678,28.7775,32132.5
2019-03-12 15:00:00,29.85,29.88,29.78,29.79,37707.5,28.7678,28.7968,28.7004,28.71,37707.5
2019-03-12 15:30:00,29.78,29.86,29.75,29.78,126435.0,28.7004,28.7775,28.6715,28.7004,126435.0
2019-03-13 09:30:00,29.9,29.9,29.54,29.54,143230.0,28.816,28.816,28.4691,28.4691,143230.0
2019-03-13 10:00:00,29.54,29.66,29.45,29.63,109345.0,28.4691,28.5847,28.3823,28.5558,109345.0
2019-03-13 10:30:00,29.64,29.79,29.56,29.68,84580.0,28.5655,28.71,28.4884,28.604,84580.0
2019-03-13 11:00:00,29.69,29.95,29.68,29.93,103990.0,28.6136,28.8642,28.604,28.8449,103990.0
2019-03-13 11:30:00,29.93,29.96,29.68,29.77,66025.0,28.8449,28.8739,28.604,28.6907,66025.0
2019-03-13 12:00:00,29.77,29.85,29.72,29.79,64717.5,28.6907,28.7678,28.6426,28.71,64717.5
2019-03-13 12:30:00,29.78,29.8,29.75,29.76,25012.5,28.7004,28.7197,28.6715,28.6811,25012.5
2019-03-13 13:00:00,29.78,29.82,29.76,29.8,32335.0,28.7004,28.7389,28.6811,28.7197,32335.0
2019-03-13 13:30:00,29.79,29.8,29.64,29.68,28740.0,28.71,28.7197,28.5655,28.604,28740.0
2019-03-13 14:00:00,29.66,29.66,29.46,29.46,37095.0,28.5847,28.5847,28.392,28.392,37095.0
2019-03-13 14:30:00,29.43,29.7,29.37,29.68,52395.0,28.3631,28.6233,28.3052,28.604,52395.0
2019-03-13 15:00:00,29.66,29.79,29.65,29.77,55245.0,28.5847,28.71,28.5751,28.6907,55245.0
2019-03-13 15:30:00,29.76,29.9,29.74,29.82,125960.0,28.6811,28.816,28.6618,28.7389,125960.0
2019-03-14 09:30:00,30.37,30.47,30.14,30.4,88927.5,29.269,29.3654,29.0473,29.2979,88927.5
2019-03-14 10:00:00,30.41,30.41,30.12,30.14,68075.0,29.3075,29.3075,29.0281,29.0473,68075.0
2019-03-14 10:30:00,30.14,30.18,29.94,30.05,72340.0,29.0473,29.0859,28.8546,28.9606,72340.0
2019-03-14 11:00:00,30.04,30.08,29.98,29.98,280360.0,28.951,28.9895,28.8931,28.8931,280360.0
2019-03-14 11:30:00,29.98,30.14,29.96,30.09,138362.5,28.8931,29.0473,28.8739,28.9991,138362.5
2019-03-14 12:00:00,30.09,30.19,30.06,30.12,124967.5,28.9991,29.0955,28.9702,29.0281,124967.5
2019-03-14 12:30:00,30.12,30.12,29.85,29.88,29855.0,29.0281,29.0281,28.7678,28.7968,29855.0
2019-03-14 13:00:00,29.9,29.94,29.8,29.92,53715.0,28.816,28.8546,28.7197,28.8353,53715.0
2019-03-14 13:30:00,29.96,29.96,29.85,29.94,47385.0,28.8739,28.8739,28.7678,28.8546,47385.0
2019-03-14 14:00:00,29.94,29.94,29.79,29.86,49025.0,28.8546,28.8546,28.71,28.7775,49025.0
2019-03-14 14:30:00,29.85,29.9,29.8,29.9,51105.0,28.7678,28.816,28.7197,28.816,51105.0
2019-03-14 15:00:00,29.9,29.98,29.88,29.93,63060.0,28.816,28.8931,28.7968,28.8449,63060.0
2019-03-14 15:30:00,29.92,30.12,29.89,30.04,527015.0,28.8353,29.0281,28.8064,28.951,527015.0
2019-03-15 09:30:00,30.08,30.08,29.88,29.97,121840.0,28.9895,28.9895,28.7968,28.8835,121840.0
2019-03-15 10:00:00,30.0,30.22,30.0,30.16,56777.5,28.9124,29.1244,28.9124,29.0666,56777.5
2019-03-15 10:30:00,30.19,30.24,30.16,30.21,13855.0,29.0955,29.1437,29.0666,29.1148,13855.0
2019-03-15 11:00:00,30.21,30.25,30.16,30.25,21467.5,29.1148,29.1533,29.0666,29.1533,21467.5
2019-03-15 11:30:00,30.23,30.36,30.22,30.34,112242.5,29.1341,29.2594,29.1244,29.2401,112242.5
2019-03-15 12:00:00,30.35,30.38,30.35,30.38,53582.5,29.2497,29.2786,29.2497,29.2786,53582.5
2019-03-15 12:30:00,30.38,30.51,30.36,30.48,34295.0,29.2786,29.4039,29.2594,29.375,34295.0
2019-03-15 13:00:00,30.52,30.53,30.48,30.53,36385.0,29.4136,29.4232,29.375,29.4232,36385.0
2019-03-15 13:30:00,30.53,30.53,30.49,30.5,20392.5,29.4232,29.4232,29.3846,29.3943,20392.5
2019-03-15 14:00:00,30.53,30.53,30.43,30.44,39012.5,29.4232,29.4232,29.3268,29.3365,39012.5
2019-03-15 14:30:00,30.46,30.48,30.44,30.44,31127.5,29.3557,29.375,29.3365,29.3365,31127.5
2019-03-15 15:00:00,30.44,30.53,30.44,30.53,39635.0,29.3365,29.4232,29.3365,29.4232,39635.0
2019-03-15 15:30:00,30.53,30.53,30.42,30.45,223357.5,29.4232,29.4232,29.3172,29.3461,223357.5
2019-03-18 09:30:00,30.22,30.44,30.17,30.17,75222.5,29.1244,29.3365,29.0762,29.0762,75222.5
2019-03-18 10:00:00,30.15,30.26,30.13,30.2,59617.5,29.057,29.163,29.0377,29.1052,59617.5
2019-03-18 10:30:00,30.2,30.24,30.14,30.24,50597.5,29.1052,29.1437,29.0473,29.1437,50597.5
2019-03-18 11:00:00,30.24,30.24,29.89,29.94,160812.5,29.1437,29.1437,28.8064,28.8546,160812.5
2019-03-18 11:30:00,29.93,30.0,29.88,29.89,62762.5,28.8449,28.9124,28.7968,28.8064,62762.5
2019-03-18 12:00:00,29.9,29.93,29.83,29.91,148050.0,28.816,28.8449,28.7486,28.8257,148050.0
2019-03-18 12:30:00,29.91,29.91,29.81,29.81,21485.0,28.8257,28.8257,28.7293,28.7293,21485.0
2019-03-18 13:00:00,29.78,29.87,29.76,29.77,29222.5,28.7004,28.7871,28.6811,28.6907,29222.5
2019-03-18 13:30:00,29.77,29.82,29.74,29.78,17067.5,28.6907,28.7389,28.6618,28.7004,17067.5
2019-03-18 14:00:00,29.78,29.86,29.78,29.85,21030.0,28.7004,28.7775,28.7004,28.7678,21030.0
2019-03-18 14:30:00,29.86,29.88,29.75,29.79,24680.0,28.7775,28.7968,28.6715,28.71,24680.0
2019-03-18 15:00:00,29.78,29.82,29.76,29.8,32675.0,28.7004,28.7389,28.6811,28.7197,32675.0
2019-03-18 15:30:00,29.8,29.84,29.75,29.76,120252.5,28.7197,28.7582,28.6715,28.6811,120252.5
2019-03-19 09:30:00,29.77,29.77,29.59,29.61,97102.5,28.6907,28.6907,28.5173,28.5365,97102.5
2019-03-19 10:00:00,29.61,29.67,29.55,29.67,53955.0,28.5365,28.5944,28.4787,28.5944,53955.0
2019-03-19 10:30:00,29.67,29.87,29.66,29.79,200950.0,28.5944,28.7871,28.5847,28.71,200950.0
2019-03-19 11:00:00,29.79,29.91,29.77,29.81,51015.0,28.71,28.8257,28.6907,28.7293,51015.0
2019-03-19 11:30:00,29.8,29.84,29.74,29.79,97752.5,28.7197,28.7582,28.6618,28.71,97752.5
2019-03-19 12:00:00,29.8,29.81,29.75,29.8,61832.5,28.7197,28.7293,28.6715,28.7197,61832.5
2019-03-19 12:30:00,29.79,29.8,29.7,29.75,30615.0,28.71,28.7197,28.6233,28.6715,30615.0
2019-03-19 13:00:00,29.76,29.88,29.74,29.83,117692.5,28.6811,28.7968,28.6618,28.7486,117692.5
2019-03-19 13:30:00,29.82,29.82,29.76,29.8,34522.5,28.7389,28.7389,28.6811,28.7197,34522.5
2019-03-19 14:00:00,29.8,29.84,29.76,29.76,52835.0,28.7197,28.7582,28.6811,28.6811,52835.0
2019-03-19 14:30:00,29.76,29.77,29.66,29.7,39755.0,28.6811,28.6907,28.5847,28.6233,39755.0
2019-03-19 15:00:00,29.7,29.74,29.58,29.58,46865.0,28.6233,28.6618,28.5076,28.5076,46865.0
2019-03-19 15:30:00,29.59,29.67,29.54,29.62,100325.0,28.5173,28.5944,28.4691,28.5462,100325.0
2019-03-20 09:30:00,29.35,29.41,29.22,29.38,65660.0,28.286,28.3438,28.1607,28.3149,65660.0
2019-03-20 10:00:00,29.36,29.37,29.09,29.18,63365.0,28.2956,28.3052,28.0354,28.1221,63365.0
2019-03-20 10:30:00,29.18,29.22,29.07,29.12,34280.0,28.1221,28.1607,28.0161,28.0643,34280.0
2019-03-20 11:00:00,29.13,29.16,29.02,29.02,90257.5,28.0739,28.1029,27.9679,27.9679,90257.5
2019-03-20 11:30:00,29.02,29.03,28.96,29.0,73507.5,27.9679,27.9776,27.9101,27.9487,73507.5
2019-03-20 12:00:00,29.0,29.11,29.0,29.06,119257.5,27.9487,28.0547,27.9487,28.0065,119257.5
2019-03-20 12:30:00,29.05,29.1,29.03,29.08,44495.0,27.9968,28.045,27.9776,28.0258,44495.0
2019-03-20 13:00:00,29.09,29.17,29.06,29.1,40095.0,28.0354,28.1125,28.0065,28.045,40095.0
2019-03-20 13:30:00,29.1,29.12,29.06,29.11,34085.0,28.045,28.0643,28.0065,28.0547,34085.0
2019-03-20 14:00:00,29.14,29.34,29.13,29.32,87350.0,28.0836,28.2763,28.0739,28.2571,87350.0
2019-03-20 14:30:00,29.32,29.47,29.31,29.42,52632.5,28.2571,28.4016,28.2474,28.3534,52632.5
2019-03-20 15:00:00,29.46,29.5,29.29,29.3,36187.5,28.392,28.4305,28.2281,28.2378,36187.5
2019-03-20 15:30:00,29.3,29.3,29.23,29.24,71647.5,28.2378,28.2378,28.1703,28.18,71647.5
2019-03-21 09:30:00,28.96,29.05,28.76,29.05,260645.0,27.9101,27.9968,27.7174,27.9968,260645.0
2019-03-21 10:00:00,29.04,29.11,28.88,28.99,178110.0,27.9872,28.0547,27.833,27.939,178110.0
2019-03-21 10:30:00,28.99,29.26,28.98,29.26,87547.5,27.939,28.1992,27.9294,28.1992,87547.5
2019-03-21 11:00:00,29.26,29.52,29.25,29.52,175967.5,28.1992,28.4498,28.1896,28.4498,175967.5
2019-03-21 11:30:00,29.51,29.69,29.37,29.42,109800.0,28.4402,28.6136,28.3052,28.3534,109800.0
2019-03-21 12:00:00,29.42,29.48,29.36,29.38,71770.0,28.3534,28.4113,28.2956,28.3149,71770.0
2019-03-21 12:30:00,29.42,29.52,29.34,29.34,30362.5,28.3534,28.4498,28.2763,28.2763,30362.5
2019-03-21 13:00:00,29.34,29.4,29.33,29.33,26232.5,28.2763,28.3342,28.2667,28.2667,26232.5
2019-03-21 13:30:00,29.33,29.36,29.24,29.24,35232.5,28.2667,28.2956,28.18,28.18,35232.5
2019-03-21 14:00:00,29.25,29.32,29.25,29.3,40500.0,28.1896,28.2571,28.1896,28.2378,40500.0
2019-03-21 14:30:00,29.3,29.44,29.29,29.4,51512.5,28.2378,28.3727,28.2281,28.3342,51512.5
2019-03-21 15:00:00,29.37,29.42,29.36,29.41,34487.5,28.3052,28.3534,28.2956,28.3438,34487.5
2019-03-21 15:30:00,29.41,29.42,29.32,29.32,166977.5,28.3438,28.3534,28.2571,28.2571,166977.5
2019-03-22 09:30:00,28.66,28.94,28.44,28.84,190510.0,27.621,27.8908,27.409,27.7945,190510.0
2019-03-22 10:00:00,28.82,28.96,28.81,28.96,86365.0,27.7752,27.9101,27.7655,27.9101,86365.0
2019-03-22 10:30:00,28.96,28.99,28.75,28.75,62975.0,27.9101,27.939,27.7077,27.7077,62975.0
2019-03-22 11:00:00,28.73,28.76,28.66,28.66,80947.5,27.6884,27.7174,27.621,27.621,80947.5
2019-03-22 11:30:00,28.67,28.68,28.53,28.6,45615.0,27.6306,27.6403,27.4957,27.5632,45615.0
2019-03-22 12:00:00,28.6,28.74,28.6,28.7,26422.5,27.5632,27.6981,27.5632,27.6595,26422.5
2019-03-22 12:30:00,28.71,28.89,28.7,28.89,28195.0,27.6692,27.8426,27.6595,27.8426,28195.0
2019-03-22 13:00:00,28.86,28.96,28.84,28.93,71132.5,27.8137,27.9101,27.7945,27.8812,71132.5
2019-03-22 13:30:00,28.95,29.01,28.92,28.93,54520.0,27.9005,27.9583,27.8716,27.8812,54520.0
2019-03-22 14:00:00,28.93,28.98,28.84,28.85,34107.5,27.8812,27.9294,27.7945,27.8041,34107.5
2019-03-22 14:30:00,28.86,28.87,28.8,28.83,31697.5,27.8137,27.8234,27.7559,27.7848,31697.5
2019-03-22 15:00:00,28.85,28.87,28.74,28.74,25337.5,27.8041,27.8234,27.6981,27.6981,25337.5
2019-03-22 15:30:00,28.73,28.73,28.56,28.57,140637.5,27.6884,27.6884,27.5246,27.5342,140637.5
2019-03-25 09:30:00,28.55,28.6,28.51,28.58,33070.0,27.515,27.5632,27.4764,27.5439,33070.0
2019-03-25 10:00:00,28.56,28.57,28.45,28.51,32187.5,27.5246,27.5342,27.4186,27.4764,32187.5
2019-03-25 10:30:00,28.58,28.73,28.58,28.64,52955.0,27.5439,27.6884,27.5439,27.6017,52955.0
2019-03-25 11:00:00,28.64,28.67,28.56,28.62,80320.0,27.6017,27.6306,27.5246,27.5824,80320.0
2019-03-25 11:30:00,28.62,28.63,28.46,28.47,35217.5,27.5824,27.5921,27.4282,27.4379,35217.5
2019-03-25 12:00:00,28.45,28.55,28.41,28.55,61922.5,27.4186,27.515,27.38,27.515,61922.5
2019-03-25 12:30:00,28.54,28.55,28.44,28.5,17517.5,27.5053,27.515,27.409,27.4668,17517.5
2019-03-25 13:00:00,28.51,28.59,28.5,28.57,24767.5,27.4764,27.5535,27.4668,27.5342,24767.5
2019-03-25 13:30:00,28.56,28.57,28.5,28.5,10137.5,27.5246,27.5342,27.4668,27.4668,10137.5
2019-03-25 14:00:00,28.49,28.59,28.48,28.58,59055.0,27.4571,27.5535,27.4475,27.5439,59055.0
2019-03-25 14:30:00,28.58,28.84,28.58,28.82,62355.0,27.5439,27.7945,27.5439,27.7752,62355.0
2019-03-25 15:00:00,28.82,28.84,28.7,28.72,57157.5,27.7752,27.7945,27.6595,27.6788,57157.5
2019-03-25 15:30:00,28.73,28.76,28.65,28.67,79727.5,27.6884,27.7174,27.6113,27.6306,79727.5
2019-03-26 09:30:00,28.66,28.95,28.6,28.95,215590.0,27.621,27.9005,27.5632,27.9005,215590.0
2019-03-26 10:00:00,28.96,29.07,28.89,28.9,62575.0,27.9101,28.0161,27.8426,27.8523,62575.0
2019-03-26 10:30:00,28.91,29.02,28.82,28.99,39377.5,27.8619,27.9679,27.7752,27.939,39377.5
2019-03-26 11:00:00,28.99,29.0,28.88,29.0,19247.5,27.939,27.9487,27.833,27.9487,19247.5
2019-03-26 11:30:00,28.98,28.98,28.87,28.98,38940.0,27.9294,27.9294,27.8234,27.9294,38940.0
2019-03-26 12:00:00,28.96,28.96,28.88,28.91,24252.5,27.9101,27.9101,27.833,27.8619,24252.5
2019-03-26 12:30:00,28.92,28.96,28.84,28.93,41182.5,27.8716,27.9101,27.7945,27.8812,41182.5
2019-03-26 13:00:00,28.94,28.97,28.92,28.96,10262.5,27.8908,27.9197,27.8716,27.9101,10262.5
2019-03-26 13:30:00,28.94,28.97,28.89,28.93,38565.0,27.8908,27.9197,27.8426,27.8812,38565.0
2019-03-26 14:00:00,28.92,29.0,28.9,28.97,32435.0,27.8716,27.9487,27.8523,27.9197,32435.0
2019-03-26 14:30:00,28.96,29.0,28.95,29.0,29565.0,27.9101,27.9487,27.9005,27.9487,29565.0
2019-03-26 15:00:00,29.0,29.03,28.97,28.98,45825.0,27.9487,27.9776,27.9197,27.9294,45825.0
2019-03-26 15:30:00,28.99,29.07,28.98,29.06,62320.0,27.939,28.0161,27.9294,28.0065,62320.0
2019-03-27 09:30:00,29.08,29.8,29.03,29.77,138300.0,28.0258,28.7197,27.9776,28.6907,138300.0
2019-03-27 10:00:00,29.78,29.81,29.63,29.81,95335.0,28.7004,28.7293,28.5558,28.7293,95335.0
2019-03-27 10:30:00,29.83,29.91,29.71,29.82,138535.0,28.7486,28.8257,28.6329,28.7389,138535.0
2019-03-27 11:00:00,29.82,29.83,29.6,29.62,242415.0,28.7389,28.7486,28.5269,28.5462,242415.0
2019-03-27 11:30:00,29.59,29.68,29.54,29.68,54867.5,28.5173,28.604,28.4691,28.604,54867.5
2019-03-27 12:00:00,29.64,29.78,29.64,29.75,36675.0,28.5655,28.7004,28.5655,28.6715,36675.0
2019-03-27 12:30:00,29.78,29.8,29.68,29.68,14657.5,28.7004,28.7197,28.604,28.604,14657.5
2019-03-27 13:00:00,29.69,29.85,29.67,29.82,32485.0,28.6136,28.7678,28.5944,28.7389,32485.0
2019-03-27 13:30:00,29.81,29.88,29.79,29.81,24282.5,28.7293,28.7968,28.71,28.7293,24282.5
2019-03-27 14:00:00,29.79,29.83,29.66,29.7,87047.5,28.71,28.7486,28.5847,28.6233,87047.5
2019-03-27 14:30:00,29.7,29.74,29.61,29.62,30917.5,28.6233,28.6618,28.5365,28.5462,30917.5
2019-03-27 15:00:00,29.62,29.76,29.62,29.73,26297.5,28.5462,28.6811,28.5462,28.6522,26297.5
2019-03-27 15:30:00,29.74,29.82,29.68,29.72,400352.5,28.6618,28.7389,28.604,28.6426,400352.5
2019-03-28 09:30:00,29.87,29.87,29.68,29.7,27540.0,28.7871,28.7871,28.604,28.6233,27540.0
2019-03-28 10:00:00,29.72,29.82,29.65,29.68,56140.0,28.6426,28.7389,28.5751,28.604,56140.0
2019-03-28 10:30:00,29.73,29.87,29.68,29.82,94782.5,28.6522,28.7871,28.604,28.7389,94782.5
2019-03-28 11:00:00,29.81,29.82,29.6,29.71,192445.0,28.7293,28.7389,28.5269,28.6329,192445.0
2019-03-28 11:30:00,29.72,29.79,29.68,29.76,175362.5,28.6426,28.71,28.604,28.6811,175362.5
2019-03-28 12:00:00,29.78,29.84,29.72,29.82,41365.0,28.7004,28.7582,28.6426,28.7389,41365.0
2019-03-28 12:30:00,29.81,29.95,29.81,29.93,45955.0,28.7293,28.8642,28.7293,28.8449,45955.0
2019-03-28 13:00:00,29.94,29.94,29.9,29.94,15525.0,28.8546,28.8546,28.816,28.8546,15525.0
2019-03-28 13:30:00,29.93,29.96,29.89,29.92,23067.5,28.8449,28.8739,28.8064,28.8353,23067.5
2019-03-28 14:00:00,29.92,29.94,29.87,29.87,23250.0,28.8353,28.8546,28.7871,28.7871,23250.0
2019-03-28 14:30:00,29.87,29.88,29.83,29.87,28827.5,28.7871,28.7968,28.7486,28.7871,28827.5
2019-03-28 15:00:00,29.86,29.94,29.86,29.92,22000.0,28.7775,28.8546,28.7775,28.8353,22000.0
2019-03-28 15:30:00,29.9,29.95,29.89,29.94,74177.5,28.816,28.8642,28.8064,28.8546,74177.5
2019-03-29 09:30:00,29.84,29.94,29.67,29.94,59412.5,28.7582,28.8546,28.5944,28.8546,59412.5
2019-03-29 10:00:00,29.94,30.04,29.87,29.93,118400.0,28.8546,28.951,28.7871,28.8449,118400.0
2019-03-29 10:30:00,29.93,29.96,29.71,29.76,114417.5,28.8449,28.8739,28.6329,28.6811,114417.5
2019-03-29 11:00:00,29.73,29.81,29.7,29.71,46782.5,28.6522,28.7293,28.6233,28.6329,46782.5
2019-03-29 11:30:00,29.71,29.81,29.71,29.81,20757.5,28.6329,28.7293,28.6329,28.7293,20757.5
2019-03-29 12:00:00,29.83,29.83,29.62,29.66,91657.5,28.7486,28.7486,28.5462,28.5847,91657.5
2019-03-29 12:30:00,29.65,29.83,29.65,29.82,125422.5,28.5751,28.7486,28.5751,28.7389,125422.5
2019-03-29 13:00:00,29.82,29.82,29.8,29.81,15145.0,28.7389,28.7389,28.7197,28.7293,15145.0
2019-03-29 13:30:00,29.81,29.87,29.81,29.85,22875.0,28.7293,28.7871,28.7293,28.7678,22875.0
2019-03-29 14:00:00,29.83,29.87,29.81,29.86,28297.5,28.7486,28.7871,28.7293,28.7775,28297.5
2019-03-29 14:30:00,29.86,29.94,29.85,29.91,24367.5,28.7775,28.8546,28.7678,28.8257,24367.5
2019-03-29 15:00:00,29.94,29.94,29.85,29.9,18795.0,28.8546,28.8546,28.7678,28.816,18795.0
2019-03-29 15:30:00,29.9,29.98,29.9,29.96,61695.0,28.816,28.8931,28.816,28.8739,61695.0
2019-04-01 09:30:00,28.6,29.06,28.44,28.89,394717.5,27.5632,28.0065,27.409,27.8426,394717.5
2019-04-01 10:00:00,28.9,29.27,28.88,29.25,193155.0,27.8523,28.2089,27.833,28.1896,193155.0
2019-04-01 10:30:00,29.24,29.26,29.07,29.12,100667.5,28.18,28.1992,28.0161,28.0643,100667.5
2019-04-01 11:00:00,29.12,29.32,29.07,29.19,89715.0,28.0643,28.2571,28.0161,28.1318,89715.0
2019-04-01 11:30:00,29.23,29.44,29.2,29.39,87307.5,28.1703,28.3727,28.1414,28.3245,87307.5
2019-04-01 12:00:00,29.38,29.5,29.3,29.41,44187.5,28.3149,28.4305,28.2378,28.3438,44187.5
2019-04-01 12:30:00,29.43,29.61,29.42,29.6,58410.0,28.3631,28.5365,28.3534,28.5269,58410.0
2019-04-01 13:00:00,29.62,29.87,29.6,29.77,184350.0,28.5462,28.7871,28.5269,28.6907,184350.0
2019-04-01 13:30:00,29.77,30.03,29.74,29.9,165732.5,28.6907,28.9413,28.6618,28.816,165732.5
2019-04-01 14:00:00,29.9,30.28,29.88,29.92,181815.0,28.816,29.1823,28.7968,28.8353,181815.0
2019-04-01 14:30:00,29.9,30.03,29.8,29.86,118412.5,28.816,28.9413,28.7197,28.7775,118412.5
2019-04-01 15:00:00,29.86,30.01,29.85,29.92,173787.5,28.7775,28.922,28.7678,28.8353,173787.5
2019-04-01 15:30:00,29.94,30.08,29.91,30.04,301875.0,28.8546,28.9895,28.8257,28.951,301875.0
2019-04-02 09:30:00,29.35,29.47,29.12,29.43,271805.0,28.286,28.4016,28.0643,28.3631,271805.0
2019-04-02 10:00:00,29.44,29.47,29.16,29.27,152620.0,28.3727,28.4016,28.1029,28.2089,152620.0
2019-04-02 10:30:00,29.26,29.27,28.94,28.94,221750.0,28.1992,28.2089,27.8908,27.8908,221750.0
2019-04-02 11:00:00,28.96,29.09,28.93,28.97,230980.0,27.9101,28.0354,27.8812,27.9197,230980.0
2019-04-02 11:30:00,28.99,29.06,28.99,29.02,75407.5,27.939,28.0065,27.939,27.9679,75407.5
2019-04-02 12:00:00,29.01,29.06,28.98,29.04,63797.5,27.9583,28.0065,27.9294,27.9872,63797.5
2019-04-02 12:30:00,29.04,29.05,28.88,28.94,38450.0,27.9872,27.9968,27.833,27.8908,38450.0
2019-04-02 13:00:00,28.94,28.97,28.86,28.87,38077.5,27.8908,27.9197,27.8137,27.8234,38077.5
2019-04-02 13:30:00,28.87,28.89,28.7,28.8,68570.0,27.8234,27.8426,27.6595,27.7559,68570.0
2019-04-02 14:00:00,28.8,28.83,28.66,28.75,79940.0,27.7559,27.7848,27.621,27.7077,79940.0
2019-04-02 14:30:00,28.77,28.82,28.75,28.79,84075.0,27.727,27.7752,27.7077,27.7463,84075.0
2019-04-02 15:00:00,28.79,28.99,28.7,28.97,125575.0,27.7463,27.939,27.6595,27.9197,125575.0
2019-04-02 15:30:00,28.97,29.03,28.91,29.03,351982.5,27.9197,27.9776,27.8619,27.9776,351982.5
2019-04-03 09:30:00,29.31,29.74,29.3,29.39,230195.0,28.2474,28.6618,28.2378,28.3245,230195.0
2019-04-03 10:00:00,29.4,29.53,29.3,29.33,80487.5,28.3342,28.4594,28.2378,28.2667,80487.5
2019-04-03 10:30:00,29.33,29.44,29.22,29.24,89600.0,28.2667,28.3727,28.1607,28.18,89600.0
2019-04-03 11:00:00,29.27,29.35,29.21,29.29,84730.0,28.2089,28.286,28.151,28.2281,84730.0
2019-04-03 11:30:00,29.29,29.62,29.26,29.6,45837.5,28.2281,28.5462,28.1992,28.5269,45837.5
2019-04-03 12:00:00,29.62,29.81,29.61,29.76,55280.0,28.5462,28.7293,28.5365,28.6811,55280.0
2019-04-03 12:30:00,29.75,29.8,29.72,29.76,42000.0,28.6715,28.7197,28.6426,28.6811,42000.0
2019-04-03 13:00:00,29.76,29.82,29.76,29.81,10500.0,28.6811,28.7389,28.6811,28.7293,10500.0
2019-04-03 13:30:00,29.82,29.87,29.75,29.75,28055.0,28.7389,28.7871,28.6715,28.6715,28055.0
2019-04-03 14:00:00,29.71,29.74,29.68,29.73,17392.5,28.6329,28.6618,28.604,28.6522,17392.5
2019-04-03 14:30:00,29.72,29.73,29.63,29.64,27142.5,28.6426,28.6522,28.5558,28.5655,27142.5
2019-04-03 15:00:00,29.65,29.66,29.53,29.58,31882.5,28.5751,28.5847,28.4594,28.5076,31882.5
2019-04-03 15:30:00,29.58,29.66,29.58,29.64,68372.5,28.5076,28.5847,28.5076,28.5655,68372.5
2019-04-04 09:30:00,29.62,29.89,29.62,29.79,178390.0,28.5462,28.8064,28.5462,28.71,178390.0
2019-04-04 10:00:00,29.81,29.98,29.81,29.91,62442.5,28.7293,28.8931,28.7293,28.8257,62442.5
2019-04-04 10:30:00,29.88,30.1,29.85,30.09,79360.0,28.7968,29.0088,28.7678,28.9991,79360.0
2019-04-04 11:00:00,30.08,30.09,29.9,30.05,104630.0,28.9895,28.9991,28.816,28.9606,104630.0
2019-04-04 11:30:00,30.06,30.27,30.06,30.23,43240.0,28.9702,29.1726,28.9702,29.1341,43240.0
2019-04-04 12:00:00,30.2,30.2,30.09,30.14,22595.0,29.1052,29.1052,28.9991,29.0473,22595.0
2019-04-04 12:30:00,30.13,30.15,30.11,30.12,6390.0,29.0377,29.057,29.0184,29.0281,6390.0
2019-04-04 13:00:00,30.13,30.13,30.04,30.05,20887.5,29.0377,29.0377,28.951,28.9606,20887.5
2019-04-04 13:30:00,30.05,30.13,30.04,30.07,32707.5,28.9606,29.0377,28.951,28.9799,32707.5
2019-04-04 14:00:00,30.07,30.16,30.06,30.1,21232.5,28.9799,29.0666,28.9702,29.0088,21232.5
2019-04-04 14:30:00,30.1,30.11,30.07,30.08,37912.5,29.0088,29.0184,28.9799,28.9895,37912.5
2019-04-04 15:00:00,30.08,30.09,29.96,30.02,168100.0,28.9895,28.9991,28.8739,28.9317,168100.0
2019-04-04 15:30:00,30.04,30.13,30.03,30.08,135780.0,28.951,29.0377,28.9413,28.9895,135780.0
2019-04-05 09:30:00,29.47,29.8,29.34,29.67,113522.5,28.4016,28.7197,28.2763,28.5944,113522.5
2019-04-05 10:00:00,29.7,29.75,29.57,29.7,138857.5,28.6233,28.6715,28.498,28.6233,138857.5
2019-04-05 10:30:00,29.71,29.72,29.61,29.66,28162.5,28.6329,28.6426,28.5365,28.5847,28162.5
2019-04-05 11:00:00,29.66,29.77,29.64,29.65,42407.5,28.5847,28.6907,28.5655,28.5751,42407.5
2019-04-05 11:30:00,29.66,29.68,29.58,29.63,19000.0,28.5847,28.604,28.5076,28.5558,19000.0
2019-04-05 12:00:00,29.61,29.62,29.54,29.54,59000.0,28.5365,28.5462,28.4691,28.4691,59000.0
2019-04-05 12:30:00,29.52,29.66,29.52,29.58,47722.5,28.4498,28.5847,28.4498,28.5076,47722.5
2019-04-05 13:00:00,29.58,29.63,29.56,29.58,30485.0,28.5076,28.5558,28.4884,28.5076,30485.0
2019-04-05 13:30:00,29.58,29.63,29.57,29.61,18717.5,28.5076,28.5558,28.498,28.5365,18717.5
2019-04-05 14:00:00,29.59,29.61,29.43,29.46,49710.0,28.5173,28.5365,28.3631,28.392,49710.0
2019-04-05 14:30:00,29.46,29.59,29.43,29.58,79350.0,28.392,28.5173,28.3631,28.5076,79350.0
2019-04-05 15:00:00,29.59,29.59,29.44,29.47,95185.0,28.5173,28.5173,28.3727,28.4016,95185.0
2019-04-05 15:30:00,29.48,29.58,29.44,29.58,133577.5,28.4113,28.5076,28.3727,28.5076,133577.5
2019-04-08 09:30:00,29.54,29.62,29.32,29.61,89470.0,28.4691,28.5462,28.2571,28.5365,89470.0
2019-04-08 10:00:00,29.59,29.59,29.46,29.47,67645.0,28.5173,28.5173,28.392,28.4016,67645.0
2019-04-08 10:30:00,29.44,29.49,29.36,29.37,57940.0,28.3727,28.4209,28.2956,28.3052,57940.0
2019-04-08 11:00:00,29.36,29.38,29.2,29.28,28370.0,28.2956,28.3149,28.1414,28.2185,28370.0
2019-04-08 11:30:00,29.25,29.4,29.25,29.39,33327.5,28.1896,28.3342,28.1896,28.3245,33327.5
2019-04-08 12:00:00,29.4,29.4,29.26,29.35,22500.0,28.3342,28.3342,28.1992,28.286,22500.0
2019-04-08 12:30:00,29.36,29.45,29.31,29.36,68052.5,28.2956,28.3823,28.2474,28.2956,68052.5
2019-04-08 13:00:00,29.33,29.4,29.32,29.36,84482.5,28.2667,28.3342,28.2571,28.2956,84482.5
2019-04-08 13:30:00,29.34,29.39,29.31,29.35,28947.5,28.2763,28.3245,28.2474,28.286,28947.5
2019-04-08 14:00:00,29.36,29.54,29.36,29.5,41492.5,28.2956,28.4691,28.2956,28.4305,41492.5
2019-04-08 14:30:00,29.49,29.51,29.41,29.44,19825.0,28.4209,28.4402,28.3438,28.3727,19825.0
2019-04-08 15:00:00,29.43,29.45,29.4,29.42,22202.5,28.3631,28.3823,28.3342,28.3534,22202.5
2019-04-08 15:30:00,29.44,29.49,29.4,29.46,64680.0,28.3727,28.4209,28.3342,28.392,64680.0
2019-04-09 09:30:00,29.22,29.42,29.06,29.34,144602.5,28.1607,28.3534,28.0065,28.2763,144602.5
2019-04-09 10:00:00,29.33,29.33,29.21,29.3,98005.0,28.2667,28.2667,28.151,28.2378,98005.0
2019-04-09 10:30:00,29.29,29.31,29.17,29.26,45485.0,28.2281,28.2474,28.1125,28.1992,45485.0
2019-04-09 11:00:00,29.27,29.28,29.21,29.24,31030.0,28.2089,28.2185,28.151,28.18,31030.0
2019-04-09 11:30:00,29.22,29.23,29.17,29.22,30177.5,28.1607,28.1703,28.1125,28.1607,30177.5
2019-04-09 12:00:00,29.22,29.47,29.22,29.37,87875.0,28.1607,28.4016,28.1607,28.3052,87875.0
2019-04-09 12:30:00,29.36,29.38,29.31,29.31,20750.0,28.2956,28.3149,28.2474,28.2474,20750.0
2019-04-09 13:00:00,29.31,29.38,29.3,29.34,21327.5,28.2474,28.3149,28.2378,28.2763,21327.5
2019-04-09 13:30:00,29.36,29.41,29.33,29.36,9750.0,28.2956,28.3438,28.2667,28.2956,9750.0
2019-04-09 14:00:00,29.38,29.51,29.36,29.43,48057.5,28.3149,28.4402,28.2956,28.3631,48057.5
2019-04-09 14:30:00,29.41,29.45,29.36,29.36,15250.0,28.3438,28.3823,28.2956,28.2956,15250.0
2019-04-09 15:00:00,29.38,29.42,29.36,29.4,30900.0,28.3149,28.3534,28.2956,28.3342,30900.0
2019-04-09 15:30:00,29.38,29.51,29.38,29.46,186557.5,28.3149,28.4402,28.3149,28.392,186557.5
2019-04-10 09:30:00,29.12,29.38,29.04,29.15,117525.0,28.0643,28.3149,27.9872,28.0932,117525.0
2019-04-10 10:00:00,29.22,29.22,29.04,29.07,115570.0,28.1607,28.1607,27.9872,28.0161,115570.0
2019-04-10 10:30:00,29.07,29.12,28.95,28.96,51055.0,28.0161,28.0643,27.9005,27.9101,51055.0
2019-04-10 11:00:00,28.98,29.04,28.95,28.99,93362.5,27.9294,27.9872,27.9005,27.939,93362.5
2019-04-10 11:30:00,29.01,29.24,29.01,29.24,40540.0,27.9583,28.18,27.9583,28.18,40540.0
2019-04-10 12:00:00,29.26,29.37,29.25,29.33,24560.0,28.1992,28.3052,28.1896,28.2667,24560.0
2019-04-10 12:30:00,29.35,29.4,29.3,29.35,31552.5,28.286,28.3342,28.2378,28.286,31552.5
2019-04-10 13:00:00,29.34,29.37,29.25,29.27,28932.5,28.2763,28.3052,28.1896,28.2089,28932.5
2019-04-10 13:30:00,29.28,29.29,29.13,29.2,36227.5,28.2185,28.2281,28.0739,28.1414,36227.5
2019-04-10 14:00:00,29.21,29.24,29.15,29.18,16295.0,28.151,28.18,28.0932,28.1221,16295.0
2019-04-10 14:30:00,29.16,29.22,29.1,29.18,47020.0,28.1029,28.1607,28.045,28.1221,47020.0
2019-04-10 15:00:00,29.18,29.24,29.16,29.19,33660.0,28.1221,28.18,28.1029,28.1318,33660.0
2019-04-10 15:30:00,29.19,29.24,29.19,29.2,104945.0,28.1318,28.18,28.1318,28.1414,104945.0
2019-04-11 09:30:00,29.9,30.1,29.9,30.1,131847.5,28.816,29.0088,28.816,29.0088,131847.5
2019-04-11 10:00:00,30.13,30.25,30.06,30.24,134445.0,29.0377,29.1533,28.9702,29.1437,134445.0
2019-04-11 10:30:00,30.24,30.28,30.2,30.23,83815.0,29.1437,29.1823,29.1052,29.1341,83815.0
2019-04-11 11:00:00,30.22,30.28,30.18,30.21,118402.5,29.1244,29.1823,29.0859,29.1148,118402.5
2019-04-11 11:30:00,30.24,30.58,30.21,30.54,74002.5,29.1437,29.4714,29.1148,29.4328,74002.5
2019-04-11 12:00:00,30.54,30.56,30.37,30.45,39700.0,29.4328,29.4521,29.269,29.3461,39700.0
2019-04-11 12:30:00,30.45,30.51,30.44,30.49,23057.5,29.3461,29.4039,29.3365,29.3846,23057.5
2019-04-11 13:00:00,30.46,30.54,30.46,30.52,27725.0,29.3557,29.4328,29.3557,29.4136,27725.0
2019-04-11 13:30:00,30.51,30.54,30.49,30.52,39450.0,29.4039,29.4328,29.3846,29.4136,39450.0
2019-04-11 14:00:00,30.5,30.52,30.47,30.5,106070.0,29.3943,29.4136,29.3654,29.3943,106070.0
2019-04-11 14:30:00,30.5,30.56,30.5,30.55,22067.5,29.3943,29.4521,29.3943,29.4425,22067.5
2019-04-11 15:00:00,30.56,30.57,30.5,30.52,35232.5,29.4521,29.4617,29.3943,29.4136,35232.5
2019-04-11 15:30:00,30.52,30.61,30.51,30.58,135465.0,29.4136,29.5003,29.4039,29.4714,135465.0
2019-04-12 09:30:00,30.52,30.67,30.41,30.64,111622.5,29.4136,29.5581,29.3075,29.5292,111622.5
2019-04-12 10:00:00,30.64,30.67,30.52,30.54,49895.0,29.5292,29.5581,29.4136,29.4328,49895.0
2019-04-12 10:30:00,30.54,30.58,30.5,30.57,87632.5,29.4328,29.4714,29.3943,29.4617,87632.5
2019-04-12 11:00:00,30.58,30.74,30.51,30.66,404250.0,29.4714,29.6256,29.4039,29.5485,404250.0
2019-04-12 11:30:00,30.61,30.75,30.61,30.68,35495.0,29.5003,29.6352,29.5003,29.5678,35495.0
2019-04-12 12:00:00,30.67,30.77,30.67,30.71,16442.5,29.5581,29.6545,29.5581,29.5967,16442.5
2019-04-12 12:30:00,30.74,30.75,30.68,30.72,20087.5,29.6256,29.6352,29.5678,29.6063,20087.5
2019-04-12 13:00:00,30.72,30.73,30.68,30.71,12340.0,29.6063,29.6159,29.5678,29.5967,12340.0
2019-04-12 13:30:00,30.68,30.76,30.68,30.7,31447.5,29.5678,29.6449,29.5678,29.587,31447.5
2019-04-12 14:00:00,30.71,30.76,30.7,30.73,13500.0,29.5967,29.6449,29.587,29.6159,13500.0
2019-04-12 14:30:00,30.72,30.8,30.72,30.75,19805.0,29.6063,29.6834,29.6063,29.6352,19805.0
2019-04-12 15:00:00,30.76,30.77,30.72,30.76,27912.5,29.6449,29.6545,29.6063,29.6449,27912.5
2019-04-12 15:30:00,30.75,30.84,30.73,30.84,106672.5,29.6352,29.722,29.6159,29.722,106672.5
2019-04-15 09:30:00,31.24,31.34,30.83,31.04,93812.5,30.1075,30.2038,29.7123,29.9147,93812.5
2019-04-15 10:00:00,31.06,31.16,31.0,31.13,140357.5,29.934,30.0304,29.8762,30.0014,140357.5
2019-04-15 10:30:00,31.13,31.21,31.08,31.18,234615.0,30.0014,30.0785,29.9533,30.0496,234615.0
2019-04-15 11:00:00,31.18,31.22,31.16,31.21,88932.5,30.0496,30.0882,30.0304,30.0785,88932.5
2019-04-15 11:30:00,31.22,31.22,31.08,31.1,107902.5,30.0882,30.0882,29.9533,29.9725,107902.5
2019-04-15 12:00:00,31.08,31.22,31.08,31.2,140457.5,29.9533,30.0882,29.9533,30.0689,140457.5
2019-04-15 12:30:00,31.21,31.23,31.17,31.21,47575.0,30.0785,30.0978,30.04,30.0785,47575.0
2019-04-15 13:00:00,31.22,31.24,31.19,31.22,30217.5,30.0882,30.1075,30.0593,30.0882,30217.5
2019-04-15 13:30:00,31.22,31.24,31.2,31.2,37580.0,30.0882,30.1075,30.0689,30.0689,37580.0
2019-04-15 14:00:00,31.2,31.22,31.15,31.2,250652.5,30.0689,30.0882,30.0207,30.0689,250652.5
2019-04-15 14:30:00,31.2,31.22,31.17,31.2,71895.0,30.0689,30.0882,30.04,30.0689,71895.0
2019-04-15 15:00:00,31.2,31.2,31.18,31.19,104405.0,30.0689,30.0689,30.0496,30.0593,104405.0
2019-04-15 15:30:00,31.19,31.26,31.18,31.24,160037.5,30.0593,30.1267,30.0496,30.1075,160037.5
2019-04-16 09:30:00,31.39,31.8,31.38,31.61,59640.0,30.252,30.6472,30.2424,30.464,59640.0
2019-04-16 10:00:00,31.64,31.72,31.6,31.7,38407.5,30.493,30.5701,30.4544,30.5508,38407.5
2019-04-16 10:30:00,31.74,31.81,31.71,31.77,45952.5,30.5893,30.6568,30.5604,30.6182,45952.5
2019-04-16 11:00:00,31.77,31.84,31.72,31.84,58145.0,30.6182,30.6857,30.5701,30.6857,58145.0
2019-04-16 11:30:00,31.83,31.84,31.64,31.65,32385.0,30.6761,30.6857,30.493,30.5026,32385.0
2019-04-16 12:00:00,31.63,31.76,31.57,31.72,44972.5,30.4833,30.6086,30.4255,30.5701,44972.5
2019-04-16 12:30:00,31.72,31.74,31.66,31.68,24367.5,30.5701,30.5893,30.5122,30.5315,24367.5
2019-04-16 13:00:00,31.64,31.73,31.63,31.71,20725.0,30.493,30.5797,30.4833,30.5604,20725.0
2019-04-16 13:30:00,31.75,31.82,31.71,31.8,31615.0,30.599,30.6664,30.5604,30.6472,31615.0
2019-04-16 14:00:00,31.8,31.83,31.78,31.79,16457.5,30.6472,30.6761,30.6279,30.6375,16457.5
2019-04-16 14:30:00,31.82,31.87,31.79,31.81,27095.0,30.6664,30.7146,30.6375,30.6568,27095.0
2019-04-16 15:00:00,31.82,31.85,31.78,31.83,23720.0,30.6664,30.6953,30.6279,30.6761,23720.0
2019-04-16 15:30:00,31.82,31.84,31.75,31.78,102632.5,30.6664,30.6857,30.599,30.6279,102632.5
2019-04-17 09:30:00,32.24,32.61,32.24,32.41,94950.0,31.0712,31.4278,31.0712,31.235,94950.0
2019-04-17 10:00:00,32.41,32.43,32.18,32.36,206905.0,31.235,31.2543,31.0134,31.1868,206905.0
2019-04-17 10:30:00,32.38,32.63,32.38,32.56,54872.5,31.2061,31.4471,31.2061,31.3796,54872.5
2019-04-17 11:00:00,32.56,32.59,32.52,32.56,90265.0,31.3796,31.4085,31.341,31.3796,90265.0
2019-04-17 11:30:00,32.56,32.69,32.54,32.66,231825.0,31.3796,31.5049,31.3603,31.476,231825.0
2019-04-17 12:00:00,32.65,32.87,32.63,32.8,243105.0,31.4663,31.6784,31.4471,31.6109,243105.0
2019-04-17 12:30:00,32.78,32.88,32.78,32.8,60367.5,31.5916,31.688,31.5916,31.6109,60367.5
2019-04-17 13:00:00,32.82,33.02,32.8,32.92,89717.5,31.6302,31.8229,31.6109,31.7265,89717.5
2019-04-17 13:30:00,32.91,33.03,32.91,33.02,59097.5,31.7169,31.8326,31.7169,31.8229,59097.5
2019-04-17 14:00:00,33.01,33.07,32.94,32.98,60520.0,31.8133,31.8711,31.7458,31.7844,60520.0
2019-04-17 14:30:00,33.0,33.06,32.96,33.01,69325.0,31.8036,31.8615,31.7651,31.8133,69325.0
2019-04-17 15:00:00,33.0,33.0,32.95,32.97,76350.0,31.8036,31.8036,31.7555,31.7747,76350.0
2019-04-17 15:30:00,32.97,33.07,32.95,33.02,219195.0,31.7747,31.8711,31.7555,31.8229,219195.0
2019-04-18 09:30:00,32.79,33.24,32.72,33.14,352500.0,31.6013,32.0349,31.5338,31.9386,352500.0
2019-04-18 10:00:00,33.15,33.33,33.02,33.25,274935.0,31.9482,32.1217,31.8229,32.0446,274935.0
2019-04-18 10:30:00,33.23,33.3,33.12,33.2,208612.5,32.0253,32.0928,31.9193,31.9964,208612.5
2019-04-18 11:00:00,33.19,33.28,33.14,33.2,103275.0,31.9868,32.0735,31.9386,31.9964,103275.0
2019-04-18 11:30:00,33.22,33.65,33.2,33.28,84362.5,32.0157,32.4301,31.9964,32.0735,84362.5
2019-04-18 12:00:00,33.28,33.3,33.22,33.27,41267.5,32.0735,32.0928,32.0157,32.0639,41267.5
2019-04-18 12:30:00,33.25,33.32,33.24,33.28,35745.0,32.0446,32.112,32.0349,32.0735,35745.0
2019-04-18 13:00:00,33.28,33.3,33.16,33.21,45112.5,32.0735,32.0928,31.9578,32.006,45112.5
2019-04-18 13:30:00,33.22,33.36,33.21,33.29,42590.0,32.0157,32.1506,32.006,32.0831,42590.0
2019-04-18 14:00:00,33.3,33.3,33.24,33.26,28200.0,32.0928,32.0928,32.0349,32.0542,28200.0
2019-04-18 14:30:00,33.26,33.3,33.25,33.29,85260.0,32.0542,32.0928,32.0446,32.0831,85260.0
2019-04-18 15:00:00,33.28,33.3,33.27,33.28,31877.5,32.0735,32.0928,32.0639,32.0735,31877.5
2019-04-18 15:30:00,33.28,33.32,33.26,33.28,109545.0,32.0735,32.112,32.0542,32.0735,109545.0
2019-04-22 09:30:00,33.18,33.23,32.8,32.83,11695.0,31.9771,32.0253,31.6109,31.6398,11695.0
2019-04-22 10:00:00,32.84,32.84,32.66,32.7,39300.0,31.6494,31.6494,31.476,31.5145,39300.0
2019-04-22 10:30:00,32.69,32.69,32.56,32.68,46000.0,31.5049,31.5049,31.3796,31.4952,46000.0
2019-04-22 11:00:00,32.64,32.7,32.58,32.58,18380.0,31.4567,31.5145,31.3989,31.3989,18380.0
2019-04-22 11:30:00,32.6,32.78,32.6,32.78,7250.0,31.4181,31.5916,31.4181,31.5916,7250.0
2019-04-22 12:00:00,32.74,32.74,32.63,32.66,11250.0,31.5531,31.5531,31.4471,31.476,11250.0
2019-04-22 12:30:00,32.68,32.68,32.57,32.58,24217.5,31.4952,31.4952,31.3892,31.3989,24217.5
2019-04-22 13:00:00,32.58,32.6,32.52,32.52,22785.0,31.3989,31.4181,31.341,31.341,22785.0
2019-04-22 13:30:00,32.53,32.58,32.48,32.48,16770.0,31.3507,31.3989,31.3025,31.3025,16770.0
2019-04-22 14:00:00,32.49,32.53,32.44,32.48,23460.0,31.3121,31.3507,31.2639,31.3025,23460.0
2019-04-22 14:30:00,32.48,32.6,32.48,32.56,61870.0,31.3025,31.4181,31.3025,31.3796,61870.0
2019-04-22 15:00:00,32.57,32.57,32.44,32.47,45737.5,31.3892,31.3892,31.2639,31.2929,45737.5
2019-04-22 15:30:00,32.47,32.55,32.46,32.51,89777.5,31.2929,31.37,31.2832,31.3314,89777.5
2019-04-23 09:30:00,31.81,31.92,31.62,31.68,468025.0,30.6568,30.7628,30.4737,30.5315,468025.0
2019-04-23 10:00:00,31.67,31.75,31.58,31.59,412097.5,30.5219,30.599,30.4351,30.4448,412097.5
2019-04-23 10:30:00,31.58,31.76,31.58,31.7,56552.5,30.4351,30.6086,30.4351,30.5508,56552.5
2019-04-23 11:00:00,31.71,31.76,31.6,31.68,200917.5,30.5604,30.6086,30.4544,30.5315,200917.5
2019-04-23 11:30:00,31.7,31.85,31.7,31.84,75995.0,30.5508,30.6953,30.5508,30.6857,75995.0
2019-04-23 12:00:00,31.85,31.87,31.8,31.85,27875.0,30.6953,30.7146,30.6472,30.6953,27875.0
2019-04-23 12:30:00,31.85,31.88,31.8,31.86,18040.0,30.6953,30.7243,30.6472,30.705,18040.0
2019-04-23 13:00:00,31.86,31.87,31.82,31.86,14500.0,30.705,30.7146,30.6664,30.705,14500.0
2019-04-23 13:30:00,31.83,31.88,31.81,31.85,32730.0,30.6761,30.7243,30.6568,30.6953,32730.0
2019-04-23 14:00:00,31.86,31.87,31.81,31.86,24680.0,30.705,30.7146,30.6568,30.705,24680.0
2019-04-23 14:30:00,31.86,31.89,31.84,31.85,35177.5,30.705,30.7339,30.6857,30.6953,35177.5
2019-04-23 15:00:00,31.84,31.9,31.84,31.86,138397.5,30.6857,30.7435,30.6857,30.705,138397.5
2019-04-23 15:30:00,31.87,31.87,31.68,31.69,100605.0,30.7146,30.7146,30.5315,30.5411,100605.0
2019-04-24 09:30:00,31.59,31.66,31.39,31.6,46285.0,30.4448,30.5122,30.252,30.4544,46285.0
2019-04-24 10:00:00,31.61,31.61,31.44,31.49,27150.0,30.464,30.464,30.3002,30.3484,27150.0
2019-04-24 10:30:00,31.47,31.47,31.38,31.44,32930.0,30.3291,30.3291,30.2424,30.3002,32930.0
2019-04-24 11:00:00,31.44,31.44,31.19,31.25,86100.0,30.3002,30.3002,30.0593,30.1171,86100.0
2019-04-24 11:30:00,31.29,31.32,31.14,31.19,84112.5,30.1556,30.1846,30.0111,30.0593,84112.5
2019-04-24 12:00:00,31.19,31.28,31.18,31.28,213577.5,30.0593,30.146,30.0496,30.146,213577.5
2019-04-24 12:30:00,31.26,31.29,31.16,31.16,102377.5,30.1267,30.1556,30.0304,30.0304,102377.5
2019-04-24 13:00:00,31.15,31.15,31.02,31.1,28137.5,30.0207,30.0207,29.8954,29.9725,28137.5
2019-04-24 13:30:00,31.1,31.1,31.02,31.07,35390.0,29.9725,29.9725,29.8954,29.9436,35390.0
2019-04-24 14:00:00,31.08,31.2,31.08,31.16,45910.0,29.9533,30.0689,29.9533,30.0304,45910.0
2019-04-24 14:30:00,31.16,31.2,31.16,31.2,40185.0,30.0304,30.0689,30.0304,30.0689,40185.0
2019-04-24 15:00:00,31.2,31.38,31.18,31.38,151065.0,30.0689,30.2424,30.0496,30.2424,151065.0
2019-04-24 15:30:00,31.36,31.42,31.26,31.27,405322.5,30.2231,30.2809,30.1267,30.1364,405322.5
2019-04-25 09:30:00,31.32,31.32,30.95,31.08,153690.0,30.1846,30.1846,29.828,29.9533,153690.0
2019-04-25 10:00:00,31.06,31.1,30.91,30.91,25992.5,29.934,29.9725,29.7894,29.7894,25992.5
2019-04-25 10:30:00,30.92,31.19,30.91,31.18,501290.0,29.7991,30.0593,29.7894,30.0496,501290.0
2019-04-25 11:00:00,31.18,31.36,31.15,31.32,153605.0,30.0496,30.2231,30.0207,30.1846,153605.0
2019-04-25 11:30:00,31.31,31.38,31.31,31.36,100757.5,30.1749,30.2424,30.1749,30.2231,100757.5
2019-04-25 12:00:00,31.36,31.38,31.31,31.33,60250.0,30.2231,30.2424,30.1749,30.1942,60250.0
2019-04-25 12:30:00,31.33,31.37,31.33,31.35,44075.0,30.1942,30.2327,30.1942,30.2135,44075.0
2019-04-25 13:00:00,31.36,31.36,31.32,31.32,43107.5,30.2231,30.2231,30.1846,30.1846,43107.5
2019-04-25 13:30:00,31.32,31.37,31.23,31.35,50905.0,30.1846,30.2327,30.0978,30.2135,50905.0
2019-04-25 14:00:00,31.36,31.36,31.3,31.33,62567.5,30.2231,30.2231,30.1653,30.1942,62567.5
2019-04-25 14:30:00,31.33,31.35,31.24,31.24,30112.5,30.1942,30.2135,30.1075,30.1075,30112.5
2019-04-25 15:00:00,31.25,31.27,31.12,31.26,44370.0,30.1171,30.1364,29.9918,30.1267,44370.0
2019-04-25 15:30:00,31.27,31.34,31.27,31.3,112230.0,30.1364,30.2038,30.1364,30.1653,112230.0
2019-04-26 09:30:00,31.18,31.56,31.18,31.47,258435.0,30.0496,30.4159,30.0496,30.3291,258435.0
2019-04-26 10:00:00,31.48,31.58,31.44,31.51,94327.5,30.3388,30.4351,30.3002,30.3677,94327.5
2019-04-26 10:30:00,31.51,31.55,31.44,31.44,351092.5,30.3677,30.4062,30.3002,30.3002,351092.5
2019-04-26 11:00:00,31.45,31.56,31.44,31.5,370337.5,30.3098,30.4159,30.3002,30.358,370337.5
2019-04-26 11:30:00,31.51,31.54,31.33,31.37,294010.0,30.3677,30.3966,30.1942,30.2327,294010.0
2019-04-26 12:00:00,31.34,31.42,31.24,31.4,34250.0,30.2038,30.2809,30.1075,30.2617,34250.0
2019-04-26 12:30:00,31.38,31.44,31.33,31.34,15885.0,30.2424,30.3002,30.1942,30.2038,15885.0
2019-04-26 13:00:00,31.34,31.4,31.34,31.34,9000.0,30.2038,30.2617,30.2038,30.2038,9000.0
2019-04-26 13:30:00,31.35,31.38,31.24,31.28,30582.5,30.2135,30.2424,30.1075,30.146,30582.5
2019-04-26 14:00:00,31.28,31.34,31.2,31.3,74730.0,30.146,30.2038,30.0689,30.1653,74730.0
2019-04-26 14:30:00,31.27,31.3,31.21,31.27,34990.0,30.1364,30.1653,30.0785,30.1364,34990.0
2019-04-26 15:00:00,31.27,31.29,31.2,31.28,25732.5,30.1364,30.1556,30.0689,30.146,25732.5
2019-04-26 15:30:00,31.28,31.3,31.24,31.27,84020.0,30.146,30.1653,30.1075,30.1364,84020.0
2019-04-29 09:30:00,31.24,31.33,31.12,31.27,34327.5,30.1075,30.1942,29.9918,30.1364,34327.5
2019-04-29 10:00:00,31.31,31.31,31.2,31.2,144012.5,30.1749,30.1749,30.0689,30.0689,144012.5
2019-04-29 10:30:00,31.2,31.23,31.14,31.15,26647.5,30.0689,30.0978,30.0111,30.0207,26647.5
2019-04-29 11:00:00,31.14,31.14,30.99,31.01,43122.5,30.0111,30.0111,29.8665,29.8858,43122.5
2019-04-29 11:30:00,31.01,31.03,30.96,31.0,23857.5,29.8858,29.9051,29.8376,29.8762,23857.5
2019-04-29 12:00:00,30.98,31.01,30.89,30.98,12500.0,29.8569,29.8858,29.7701,29.8569,12500.0
2019-04-29 12:30:00,30.98,31.03,30.94,31.03,12500.0,29.8569,29.9051,29.8183,29.9051,12500.0
2019-04-29 13:00:00,31.02,31.05,30.92,30.92,17152.5,29.8954,29.9243,29.7991,29.7991,17152.5
2019-04-29 13:30:00,30.96,30.96,30.88,30.93,19802.5,29.8376,29.8376,29.7605,29.8087,19802.5
2019-04-29 14:00:00,30.94,30.96,30.9,30.91,104192.5,29.8183,29.8376,29.7798,29.7894,104192.5
2019-04-29 14:30:00,30.91,30.91,30.82,30.86,66522.5,29.7894,29.7894,29.7027,29.7412,66522.5
2019-04-29 15:00:00,30.87,30.9,30.83,30.88,234597.5,29.7509,29.7798,29.7123,29.7605,234597.5
2019-04-29 15:30:00,30.88,30.88,30.73,30.74,501732.5,29.7605,29.7605,29.6159,29.6256,501732.5
2019-04-30 09:30:00,30.8,30.89,30.68,30.84,119082.5,29.6834,29.7701,29.5678,29.722,119082.5
2019-04-30 10:00:00,30.84,30.93,30.81,30.84,172137.5,29.722,29.8087,29.693,29.722,172137.5
2019-04-30 10:30:00,30.84,30.87,30.8,30.84,366675.0,29.722,29.7509,29.6834,29.722,366675.0
2019-04-30 11:00:00,30.84,30.86,30.77,30.8,121420.0,29.722,29.7412,29.6545,29.6834,121420.0
2019-04-30 11:30:00,30.81,30.87,30.8,30.83,66102.5,29.693,29.7509,29.6834,29.7123,66102.5
2019-04-30 12:00:00,30.84,30.93,30.82,30.89,126052.5,29.722,29.8087,29.7027,29.7701,126052.5
2019-04-30 12:30:00,30.9,31.17,30.87,31.17,273757.5,29.7798,30.04,29.7509,30.04,273757.5
2019-04-30 13:00:00,31.18,31.25,31.17,31.18,13347.5,30.0496,30.1171,30.04,30.0496,13347.5
2019-04-30 13:30:00,31.19,31.26,31.1,31.18,78277.5,30.0593,30.1267,29.9725,30.0496,78277.5
2019-04-30 14:00:00,31.19,31.2,31.15,31.18,41140.0,30.0593,30.0689,30.0207,30.0496,41140.0
2019-04-30 14:30:00,31.16,31.18,31.12,31.12,30247.5,30.0304,30.0496,29.9918,29.9918,30247.5
2019-04-30 15:00:00,31.14,31.17,31.13,31.14,47702.5,30.0111,30.04,30.0014,30.0111,47702.5
2019-04-30 15:30:00,31.14,31.15,31.03,31.04,74630.0,30.0111,30.0207,29.9051,29.9147,74630.0
2019-05-01 09:30:00,31.18,31.74,31.18,31.56,97052.5,30.0496,30.5893,30.0496,30.4159,97052.5
2019-05-01 10:00:00,31.56,31.68,31.42,31.42,221297.5,30.4159,30.5315,30.2809,30.2809,221297.5
2019-05-01 10:30:00,31.49,31.53,31.45,31.48,266525.0,30.3484,30.3869,30.3098,30.3388,266525.0
2019-05-01 11:00:00,31.51,31.6,31.51,31.6,112022.5,30.3677,30.4544,30.3677,30.4544,112022.5
2019-05-01 11:30:00,31.6,31.67,31.58,31.61,412000.0,30.4544,30.5219,30.4351,30.464,412000.0
2019-05-01 12:00:00,31.61,31.74,31.6,31.71,95660.0,30.464,30.5893,30.4544,30.5604,95660.0
2019-05-01 12:30:00,31.73,31.76,31.7,31.72,5752.5,30.5797,30.6086,30.5508,30.5701,5752.5
2019-05-01 13:00:00,31.74,31.76,31.61,31.64,259377.5,30.5893,30.6086,30.464,30.493,259377.5
2019-05-01 13:30:00,31.65,31.69,31.63,31.66,9227.5,30.5026,30.5411,30.4833,30.5122,9227.5
2019-05-01 14:00:00,31.66,31.69,31.63,31.67,17675.0,30.5122,30.5411,30.4833,30.5219,17675.0
2019-05-01 14:30:00,31.65,31.67,31.44,31.46,12045.0,30.5026,30.5219,30.3002,30.3195,12045.0
2019-05-01 15:00:00,31.44,31.46,31.34,31.38,374437.5,30.3002,30.3195,30.2038,30.2424,374437.5
2019-05-01 15:30:00,31.36,31.36,31.16,31.16,243965.0,30.2231,30.2231,30.0304,30.0304,243965.0
2019-05-02 09:30:00,30.86,31.06,30.84,30.85,57545.0,29.7412,29.934,29.722,29.7316,57545.0
2019-05-02 10:00:00,30.85,30.9,30.77,30.78,38345.0,29.7316,29.7798,29.6545,29.6641,38345.0
2019-05-02 10:30:00,30.77,30.82,30.54,30.54,253177.5,29.6545,29.7027,29.4328,29.4328,253177.5
2019-05-02 11:00:00,30.58,30.72,30.58,30.62,29750.0,29.4714,29.6063,29.4714,29.5099,29750.0
2019-05-02 11:30:00,30.64,30.7,30.6,30.61,9175.0,29.5292,29.587,29.4907,29.5003,9175.0
2019-05-02 12:00:00,30.66,30.77,30.64,30.7,21455.0,29.5485,29.6545,29.5292,29.587,21455.0
2019-05-02 12:30:00,30.71,30.71,30.61,30.61,16272.5,29.5967,29.5967,29.5003,29.5003,16272.5
2019-05-02 13:00:00,30.62,30.69,30.6,30.66,13602.5,29.5099,29.5774,29.4907,29.5485,13602.5
2019-05-02 13:30:00,30.7,30.8,30.7,30.7,27970.0,29.587,29.6834,29.587,29.587,27970.0
2019-05-02 14:00:00,30.72,30.78,30.67,30.72,18212.5,29.6063,29.6641,29.5581,29.6063,18212.5
2019-05-02 14:30:00,30.72,30.72,30.56,30.59,12592.5,29.6063,29.6063,29.4521,29.481,12592.5
2019-05-02 15:00:00,30.59,30.67,30.56,30.63,19575.0,29.481,29.5581,29.4521,29.5196,19575.0
2019-05-02 15:30:00,30.62,30.68,30.54,30.63,144730.0,29.5099,29.5678,29.4328,29.5196,144730.0
2019-05-03 09:30:00,30.34,30.52,30.26,30.44,83832.5,29.2401,29.4136,29.163,29.3365,83832.5
2019-05-03 10:00:00,30.48,30.54,30.34,30.4,74162.5,29.375,29.4328,29.2401,29.2979,74162.5
2019-05-03 10:30:00,30.4,30.42,30.37,30.4,446745.0,29.2979,29.3172,29.269,29.2979,446745.0
2019-05-03 11:00:00,30.4,30.47,30.38,30.39,101790.0,29.2979,29.3654,29.2786,29.2883,101790.0
2019-05-03 11:30:00,30.39,30.44,30.37,30.4,151405.0,29.2883,29.3365,29.269,29.2979,151405.0
2019-05-03 12:00:00,30.4,30.69,30.4,30.61,72125.0,29.2979,29.5774,29.2979,29.5003,72125.0
2019-05-03 12:30:00,30.64,30.66,30.56,30.63,24177.5,29.5292,29.5485,29.4521,29.5196,24177.5
2019-05-03 13:00:00,30.63,30.64,30.52,30.62,20475.0,29.5196,29.5292,29.4136,29.5099,20475.0
2019-05-03 13:30:00,30.62,30.66,30.58,30.58,47662.5,29.5099,29.5485,29.4714,29.4714,47662.5
2019-05-03 14:00:00,30.58,30.6,30.36,30.39,92047.5,29.4714,29.4907,29.2594,29.2883,92047.5
2019-05-03 14:30:00,30.39,30.4,30.34,30.35,108605.0,29.2883,29.2979,29.2401,29.2497,108605.0
2019-05-03 15:00:00,30.35,30.5,30.35,30.43,53980.0,29.2497,29.3943,29.2497,29.3268,53980.0
2019-05-03 15:30:00,30.44,30.44,30.34,30.35,166382.5,29.3365,29.3365,29.2401,29.2497,166382.5
2019-05-06 09:30:00,30.18,30.21,29.81,30.13,40515.0,29.0859,29.1148,28.7293,29.0377,40515.0
2019-05-06 10:00:00,30.14,30.33,30.14,30.24,407295.0,29.0473,29.2304,29.0473,29.1437,407295.0
2019-05-06 10:30:00,30.25,30.52,30.25,30.48,24507.5,29.1533,29.4136,29.1533,29.375,24507.5
2019-05-06 11:00:00,30.46,30.48,30.34,30.34,23402.5,29.3557,29.375,29.2401,29.2401,23402.5
2019-05-06 11:30:00,30.34,30.36,30.12,30.12,26887.5,29.2401,29.2594,29.0281,29.0281,26887.5
2019-05-06 12:00:00,30.12,30.17,30.01,30.04,27765.0,29.0281,29.0762,28.922,28.951,27765.0
2019-05-06 12:30:00,30.04,30.09,29.95,29.98,19940.0,28.951,28.9991,28.8642,28.8931,19940.0
2019-05-06 13:00:00,29.98,29.98,29.88,29.9,20657.5,28.8931,28.8931,28.7968,28.816,20657.5
2019-05-06 13:30:00,29.9,29.91,29.82,29.84,27552.5,28.816,28.8257,28.7389,28.7582,27552.5
2019-05-06 14:00:00,29.83,29.83,29.64,29.68,61735.0,28.7486,28.7486,28.5655,28.604,61735.0
2019-05-06 14:30:00,29.67,29.86,29.64,29.84,62145.0,28.5944,28.7775,28.5655,28.7582,62145.0
2019-05-06 15:00:00,29.84,29.88,29.81,29.85,30482.5,28.7582,28.7968,28.7293,28.7678,30482.5
2019-05-06 15:30:00,29.85,30.03,29.85,29.99,125777.5,28.7678,28.9413,28.7678,28.9028,125777.5
2019-05-07 09:30:00,29.78,29.78,29.6,29.77,148562.5,28.7004,28.7004,28.5269,28.6907,148562.5
2019-05-07 10:00:00,29.75,29.82,29.73,29.8,337685.0,28.6715,28.7389,28.6522,28.7197,337685.0
2019-05-07 10:30:00,29.8,29.8,29.62,29.64,30422.5,28.7197,28.7197,28.5462,28.5655,30422.5
2019-05-07 11:00:00,29.64,29.66,29.45,29.52,78715.0,28.5655,28.5847,28.3823,28.4498,78715.0
2019-05-07 11:30:00,29.55,29.67,29.55,29.6,52655.0,28.4787,28.5944,28.4787,28.5269,52655.0
2019-05-07 12:00:00,29.6,29.64,29.58,29.62,21367.5,28.5269,28.5655,28.5076,28.5462,21367.5
2019-05-07 12:30:00,29.62,29.63,29.58,29.61,73130.0,28.5462,28.5558,28.5076,28.5365,73130.0
2019-05-07 13:00:00,29.61,29.62,29.59,29.61,80322.5,28.5365,28.5462,28.5173,28.5365,80322.5
2019-05-07 13:30:00,29.61,29.66,29.59,29.62,84030.0,28.5365,28.5847,28.5173,28.5462,84030.0
2019-05-07 14:00:00,29.62,29.64,29.59,29.62,72972.5,28.5462,28.5655,28.5173,28.5462,72972.5
2019-05-07 14:30:00,29.62,29.66,29.59,29.61,389935.0,28.5462,28.5847,28.5173,28.5365,389935.0
2019-05-07 15:00:00,29.62,29.63,29.6,29.6,162020.0,28.5462,28.5558,28.5269,28.5269,162020.0
2019-05-07 15:30:00,29.6,29.74,29.59,29.65,479997.5,28.5269,28.6618,28.5173,28.5751,479997.5
2019-05-08 09:30:00,28.88,29.47,28.79,29.41,406707.5,27.833,28.4016,27.7463,28.3438,406707.5
2019-05-08 10:00:00,29.38,29.42,29.1,29.16,237995.0,28.3149,28.3534,28.045,28.1029,237995.0
2019-05-08 10:30:00,29.16,29.3,29.13,29.24,154430.0,28.1029,28.2378,28.0739,28.18,154430.0
2019-05-08 11:00:00,29.25,29.32,29.21,29.29,160950.0,28.1896,28.2571,28.151,28.2281,160950.0
2019-05-08 11:30:00,29.28,29.29,29.16,29.18,1022900.0,28.2185,28.2281,28.1029,28.1221,1022900.0
2019-05-08 12:00:00,29.16,29.32,29.13,29.27,256662.5,28.1029,28.2571,28.0739,28.2089,256662.5
2019-05-08 12:30:00,29.26,29.31,29.23,29.31,47942.5,28.1992,28.2474,28.1703,28.2474,47942.5
2019-05-08 13:00:00,29.3,29.3,29.23,29.28,79540.0,28.2378,28.2378,28.1703,28.2185,79540.0
2019-05-08 13:30:00,29.28,29.28,29.2,29.23,95140.0,28.2185,28.2185,28.1414,28.1703,95140.0
2019-05-08 14:00:00,29.22,29.23,29.2,29.22,80410.0,28.1607,28.1703,28.1414,28.1607,80410.0
2019-05-08 14:30:00,29.21,29.25,29.16,29.22,139815.0,28.151,28.1896,28.1029,28.1607,139815.0
2019-05-08 15:00:00,29.25,29.36,29.25,29.3,116330.0,28.1896,28.2956,28.1896,28.2378,116330.0
2019-05-08 15:30:00,29.31,29.33,29.16,29.18,179382.5,28.2474,28.2667,28.1029,28.1221,179382.5
2019-05-09 09:30:00,28.99,29.09,28.82,29.0,78237.5,27.939,28.0354,27.7752,27.9487,78237.5
2019-05-09 10:00:00,28.97,28.97,28.78,28.78,72295.0,27.9197,27.9197,27.7366,27.7366,72295.0
2019-05-09 10:30:00,28.77,28.83,28.7,28.71,41190.0,27.727,27.7848,27.6595,27.6692,41190.0
2019-05-09 11:00:00,28.71,28.73,28.63,28.63,39830.0,27.6692,27.6884,27.5921,27.5921,39830.0
2019-05-09 11:30:00,28.63,28.77,28.62,28.76,35910.0,27.5921,27.727,27.5824,27.7174,35910.0
2019-05-09 12:00:00,28.76,28.8,28.7,28.79,36845.0,27.7174,27.7559,27.6595,27.7463,36845.0
2019-05-09 12:30:00,28.81,28.99,28.8,28.98,30535.0,27.7655,27.939,27.7559,27.9294,30535.0
2019-05-09 13:00:00,28.98,29.02,28.94,29.02,35710.0,27.9294,27.9679,27.8908,27.9679,35710.0
2019-05-09 13:30:00,29.01,29.06,29.0,29.05,41900.0,27.9583,28.0065,27.9487,27.9968,41900.0
2019-05-09 14:00:00,29.05,29.06,28.98,28.98,36875.0,27.9968,28.0065,27.9294,27.9294,36875.0
2019-05-09 14:30:00,28.99,28.99,28.9,28.9,36130.0,27.939,27.939,27.8523,27.8523,36130.0
2019-05-09 15:00:00,28.88,28.89,28.82,28.87,24300.0,27.833,27.8426,27.7752,27.8234,24300.0
2019-05-09 15:30:00,28.88,28.92,28.86,28.88,85212.5,27.833,27.8716,27.8137,27.833,85212.5
2019-05-10 09:30:00,28.77,29.01,28.7,28.99,71185.0,27.727,27.9583,27.6595,27.939,71185.0
2019-05-10 10:00:00,28.94,28.95,28.78,28.81,114702.5,27.8908,27.9005,27.7366,27.7655,114702.5
2019-05-10 10:30:00,28.82,28.82,28.63,28.74,72427.5,27.7752,27.7752,27.5921,27.6981,72427.5
2019-05-10 11:00:00,28.72,28.74,28.59,28.64,79572.5,27.6788,27.6981,27.5535,27.6017,79572.5
2019-05-10 11:30:00,28.64,28.65,28.55,28.62,34137.5,27.6017,27.6113,27.515,27.5824,34137.5
2019-05-10 12:00:00,28.63,28.71,28.59,28.7,26860.0,27.5921,27.6692,27.5535,27.6595,26860.0
2019-05-10 12:30:00,28.73,28.76,28.69,28.75,27597.5,27.6884,27.7174,27.6499,27.7077,27597.5
2019-05-10 13:00:00,28.73,28.84,28.71,28.82,20667.5,27.6884,27.7945,27.6692,27.7752,20667.5
2019-05-10 13:30:00,28.8,28.9,28.8,28.87,28872.5,27.7559,27.8523,27.7559,27.8234,28872.5
2019-05-10 14:00:00,28.86,28.9,28.8,28.81,25282.5,27.8137,27.8523,27.7559,27.7655,25282.5
2019-05-10 14:30:00,28.81,28.82,28.78,28.8,30235.0,27.7655,27.7752,27.7366,27.7559,30235.0
2019-05-10 15:00:00,28.8,28.92,28.78,28.92,90135.0,27.7559,27.8716,27.7366,27.8716,90135.0
2019-05-10 15:30:00,28.9,28.91,28.76,28.77,245577.5,27.8523,27.8619,27.7174,27.727,245577.5
2019-05-13 09:30:00,28.37,28.37,27.98,28.02,58685.0,27.3415,27.3415,26.9656,27.0042,58685.0
2019-05-13 10:00:00,27.96,27.98,27.88,27.96,39507.5,26.9464,26.9656,26.8693,26.9464,39507.5
2019-05-13 10:30:00,27.95,28.02,27.91,27.94,30640.0,26.9367,27.0042,26.8982,26.9271,30640.0
2019-05-13 11:00:00,27.95,27.96,27.74,27.77,32097.5,26.9367,26.9464,26.7343,26.7633,32097.5
2019-05-13 11:30:00,27.77,27.94,27.77,27.94,33865.0,26.7633,26.9271,26.7633,26.9271,33865.0
2019-05-13 12:00:00,27.94,27.94,27.84,27.94,69832.5,26.9271,26.9271,26.8307,26.9271,69832.5
2019-05-13 12:30:00,27.94,28.0,27.92,27.93,24552.5,26.9271,26.9849,26.9078,26.9175,24552.5
2019-05-13 13:00:00,27.95,27.97,27.9,27.94,12575.0,26.9367,26.956,26.8885,26.9271,12575.0
2019-05-13 13:30:00,27.94,27.99,27.93,27.97,15077.5,26.9271,26.9753,26.9175,26.956,15077.5
2019-05-13 14:00:00,27.94,28.04,27.81,28.04,378647.5,26.9271,27.0235,26.8018,27.0235,378647.5
2019-05-13 14:30:00,28.07,28.1,27.97,28.01,22387.5,27.0524,27.0813,26.956,26.9946,22387.5
2019-05-13 15:00:00,28.02,28.03,27.88,27.89,19242.5,27.0042,27.0138,26.8693,26.8789,19242.5
2019-05-13 15:30:00,27.92,28.0,27.88,27.97,111335.0,26.9078,26.9849,26.8693,26.956,111335.0
2019-05-14 09:30:00,28.11,28.15,27.96,28.07,41692.5,27.0909,27.1295,26.9464,27.0524,41692.5
2019-05-14 10:00:00,28.09,28.13,28.06,28.08,49892.5,27.0717,27.1102,27.0427,27.062,49892.5
2019-05-14 10:30:00,28.08,28.09,27.96,27.96,44052.5,27.062,27.0717,26.9464,26.9464,44052.5
2019-05-14 11:00:00,27.97,28.08,27.92,28.04,46275.0,26.956,27.062,26.9078,27.0235,46275.0
2019-05-14 11:30:00,28.04,28.08,28.04,28.07,62610.0,27.0235,27.062,27.0235,27.0524,62610.0
2019-05-14 12:00:00,28.07,28.08,28.04,28.06,65312.5,27.0524,27.062,27.0235,27.0427,65312.5
2019-05-14 12:30:00,28.07,28.08,28.06,28.08,40475.0,27.0524,27.062,27.0427,27.062,40475.0
2019-05-14 13:00:00,28.08,28.08,28.04,28.07,58595.0,27.062,27.062,27.0235,27.0524,58595.0
2019-05-14 13:30:00,28.07,28.08,28.05,28.05,65400.0,27.0524,27.062,27.0331,27.0331,65400.0
2019-05-14 14:00:00,28.06,28.14,28.04,28.13,91085.0,27.0427,27.1198,27.0235,27.1102,91085.0
2019-05-14 14:30:00,28.13,28.15,28.08,28.12,82890.0,27.1102,27.1295,27.062,27.1006,82890.0
2019-05-14 15:00:00,28.12,28.13,28.07,28.11,44735.0,27.1006,27.1102,27.0524,27.0909,44735.0
2019-05-14 15:30:00,28.11,28.12,28.03,28.04,104987.5,27.0909,27.1006,27.0138,27.0235,104987.5
2019-05-15 09:30:00,27.42,27.65,27.24,27.42,119885.0,26.4259,26.6476,26.2525,26.4259,119885.0
2019-05-15 10:00:00,27.44,27.84,27.32,27.82,70727.5,26.4452,26.8307,26.3296,26.8114,70727.5
2019-05-15 10:30:00,27.86,27.86,27.64,27.68,64482.5,26.85,26.85,26.638,26.6765,64482.5
2019-05-15 11:00:00,27.71,27.85,27.7,27.84,69197.5,26.7054,26.8404,26.6958,26.8307,69197.5
2019-05-15 11:30:00,27.84,27.84,27.78,27.83,27345.0,26.8307,26.8307,26.7729,26.8211,27345.0
2019-05-15 12:00:00,27.84,27.85,27.8,27.83,58515.0,26.8307,26.8404,26.7922,26.8211,58515.0
2019-05-15 12:30:00,27.82,27.84,27.8,27.83,39435.0,26.8114,26.8307,26.7922,26.8211,39435.0
2019-05-15 13:00:00,27.81,27.83,27.79,27.8,8575.0,26.8018,26.8211,26.7825,26.7922,8575.0
2019-05-15 13:30:00,27.79,27.84,27.78,27.84,33517.5,26.7825,26.8307,26.7729,26.8307,33517.5
2019-05-15 14:00:00,27.84,27.87,27.82,27.86,54240.0,26.8307,26.8596,26.8114,26.85,54240.0
2019-05-15 14:30:00,27.86,27.86,27.82,27.82,25697.5,26.85,26.85,26.8114,26.8114,25697.5
2019-05-15 15:00:00,27.82,27.84,27.8,27.83,21995.0,26.8114,26.8307,26.7922,26.8211,21995.0
2019-05-15 15:30:00,27.84,27.84,27.72,27.78,127102.5,26.8307,26.8307,26.7151,26.7729,127102.5
2019-05-16 09:30:00,27.98,28.11,27.9,28.1,87442.5,26.9656,27.0909,26.8885,27.0813,87442.5
2019-05-16 10:00:00,28.1,28.12,28.04,28.1,62790.0,27.0813,27.1006,27.0235,27.0813,62790.0
2019-05-16 10:30:00,28.1,28.14,28.06,28.12,68202.5,27.0813,27.1198,27.0427,27.1006,68202.5
2019-05-16 11:00:00,28.12,28.13,28.05,28.11,53475.0,27.1006,27.1102,27.0331,27.0909,53475.0
2019-05-16 11:30:00,28.1,28.12,28.1,28.11,37845.0,27.0813,27.1006,27.0813,27.0909,37845.0
2019-05-16 12:00:00,28.11,28.12,28.07,28.12,63030.0,27.0909,27.1006,27.0524,27.1006,63030.0
2019-05-16 12:30:00,28.11,28.12,28.07,28.07,30262.5,27.0909,27.1006,27.0524,27.0524,30262.5
2019-05-16 13:00:00,28.07,28.08,28.02,28.03,12485.0,27.0524,27.062,27.0042,27.0138,12485.0
2019-05-16 13:30:00,28.05,28.06,27.99,28.04,22655.0,27.0331,27.0427,26.9753,27.0235,22655.0
2019-05-16 14:00:00,28.03,28.09,28.03,28.08,32690.0,27.0138,27.0717,27.0138,27.062,32690.0
2019-05-16 14:30:00,28.08,28.08,28.0,28.01,22572.5,27.062,27.062,26.9849,26.9946,22572.5
2019-05-16 15:00:00,28.0,28.0,27.94,27.98,30490.0,26.9849,26.9849,26.9271,26.9656,30490.0
2019-05-16 15:30:00,27.97,28.0,27.94,27.95,97907.5,26.956,26.9849,26.9271,26.9367,97907.5
2019-05-17 09:30:00,27.82,27.83,27.6,27.63,77197.5,26.8114,26.8211,26.5994,26.6283,77197.5
2019-05-17 10:00:00,27.6,27.81,27.58,27.8,103095.0,26.5994,26.8018,26.5801,26.7922,103095.0
2019-05-17 10:30:00,27.8,27.89,27.77,27.85,84880.0,26.7922,26.8789,26.7633,26.8404,84880.0
2019-05-17 11:00:00,27.88,27.96,27.84,27.9,90585.0,26.8693,26.9464,26.8307,26.8885,90585.0
2019-05-17 11:30:00,27.89,27.89,27.56,27.6,97435.0,26.8789,26.8789,26.5609,26.5994,97435.0
2019-05-17 12:00:00,27.6,27.63,27.51,27.56,44500.0,26.5994,26.6283,26.5127,26.5609,44500.0
2019-05-17 12:30:00,27.56,27.6,27.44,27.48,154012.5,26.5609,26.5994,26.4452,26.4838,154012.5
2019-05-17 13:00:00,27.46,27.64,27.46,27.54,61075.0,26.4645,26.638,26.4645,26.5416,61075.0
2019-05-17 13:30:00,27.56,27.6,27.5,27.53,62602.5,26.5609,26.5994,26.503,26.532,62602.5
2019-05-17 14:00:00,27.53,27.56,27.48,27.53,77322.5,26.532,26.5609,26.4838,26.532,77322.5
2019-05-17 14:30:00,27.52,27.6,27.49,27.58,81022.5,26.5223,26.5994,26.4934,26.5801,81022.5
2019-05-17 15:00:00,27.58,27.66,27.57,27.64,235770.0,26.5801,26.6572,26.5705,26.638,235770.0
2019-05-17 15:30:00,27.64,27.69,27.64,27.64,404365.0,26.638,26.6862,26.638,26.638,404365.0
2019-05-20 09:30:00,27.12,27.44,26.94,27.19,140050.0,26.1368,26.4452,25.9633,26.2043,140050.0
2019-05-20 10:00:00,27.18,27.25,27.05,27.16,205972.5,26.1946,26.2621,26.0694,26.1754,205972.5
2019-05-20 10:30:00,27.16,27.24,27.1,27.17,150087.5,26.1754,26.2525,26.1175,26.185,150087.5
2019-05-20 11:00:00,27.15,27.21,26.82,26.91,129302.5,26.1657,26.2236,25.8477,25.9344,129302.5
2019-05-20 11:30:00,26.9,27.12,26.87,27.06,80152.5,25.9248,26.1368,25.8959,26.079,80152.5
2019-05-20 12:00:00,27.07,27.16,26.99,27.01,94700.0,26.0886,26.1754,26.0115,26.0308,94700.0
2019-05-20 12:30:00,26.99,27.14,26.96,27.09,110200.0,26.0115,26.1561,25.9826,26.1079,110200.0
2019-05-20 13:00:00,27.09,27.13,27.04,27.09,126890.0,26.1079,26.1465,26.0597,26.1079,126890.0
2019-05-20 13:30:00,27.08,27.17,27.02,27.12,139942.5,26.0983,26.185,26.0404,26.1368,139942.5
2019-05-20 14:00:00,27.1,27.12,26.98,27.04,169762.5,26.1175,26.1368,26.0019,26.0597,169762.5
2019-05-20 14:30:00,27.02,27.14,26.98,27.11,135515.0,26.0404,26.1561,26.0019,26.1272,135515.0
2019-05-20 15:00:00,27.09,27.13,27.04,27.13,244527.5,26.1079,26.1465,26.0597,26.1465,244527.5
2019-05-20 15:30:00,27.13,27.15,27.08,27.1,348005.0,26.1465,26.1657,26.0983,26.1175,348005.0
2019-05-21 09:30:00,27.29,27.76,27.17,27.72,235462.5,26.3007,26.7536,26.185,26.7151,235462.5
2019-05-21 10:00:00,27.72,27.89,27.71,27.76,431315.0,26.7151,26.8789,26.7054,26.7536,431315.0
2019-05-21 10:30:00,27.76,27.8,27.73,27.76,178187.5,26.7536,26.7922,26.7247,26.7536,178187.5
2019-05-21 11:00:00,27.76,27.78,27.64,27.74,124615.0,26.7536,26.7729,26.638,26.7343,124615.0
2019-05-21 11:30:00,27.74,27.85,27.73,27.75,235050.0,26.7343,26.8404,26.7247,26.744,235050.0
2019-05-21 12:00:00,27.74,28.07,27.74,28.03,56552.5,26.7343,27.0524,26.7343,27.0138,56552.5
2019-05-21 12:30:00,28.01,28.44,28.01,28.38,97195.0,26.9946,27.409,26.9946,27.3511,97195.0
2019-05-21 13:00:00,28.41,28.44,28.28,28.34,132790.0,27.38,27.409,27.2548,27.3126,132790.0
2019-05-21 13:30:00,28.34,28.34,28.15,28.24,102612.5,27.3126,27.3126,27.1295,27.2162,102612.5
2019-05-21 14:00:00,28.23,28.23,28.14,28.19,72322.5,27.2066,27.2066,27.1198,27.168,72322.5
2019-05-21 14:30:00,28.19,28.21,28.15,28.18,78105.0,27.168,27.1873,27.1295,27.1584,78105.0
2019-05-21 15:00:00,28.18,28.2,28.18,28.2,122205.0,27.1584,27.1777,27.1584,27.1777,122205.0
2019-05-21 15:30:00,28.2,28.22,28.07,28.07,306952.5,27.1777,27.1969,27.0524,27.0524,306952.5
2019-05-22 09:30:00,27.2,27.48,27.05,27.28,308940.0,26.2139,26.4838,26.0694,26.291,308940.0
2019-05-22 10:00:00,27.3,27.49,27.21,27.35,334840.0,26.3103,26.4934,26.2236,26.3585,334840.0
2019-05-22 10:30:00,27.3,27.36,27.1,27.18,146915.0,26.3103,26.3681,26.1175,26.1946,146915.0
2019-05-22 11:00:00,27.18,27.24,27.13,27.24,153507.5,26.1946,26.2525,26.1465,26.2525,153507.5
2019-05-22 11:30:00,27.23,27.5,27.21,27.5,70505.0,26.2428,26.503,26.2236,26.503,70505.0
2019-05-22 12:00:00,27.51,27.53,27.44,27.5,222425.0,26.5127,26.532,26.4452,26.503,222425.0
2019-05-22 12:30:00,27.5,27.51,27.29,27.32,91070.0,26.503,26.5127,26.3007,26.3296,91070.0
2019-05-22 13:00:00,27.33,27.33,27.24,27.25,87292.5,26.3392,26.3392,26.2525,26.2621,87292.5
2019-05-22 13:30:00,27.25,27.52,27.25,27.47,168705.0,26.2621,26.5223,26.2621,26.4741,168705.0
2019-05-22 14:00:00,27.47,27.54,27.41,27.54,166865.0,26.4741,26.5416,26.4163,26.5416,166865.0
2019-05-22 14:30:00,27.54,27.59,27.5,27.54,129882.5,26.5416,26.5898,26.503,26.5416,129882.5
2019-05-22 15:00:00,27.55,27.57,27.51,27.52,151060.0,26.5512,26.5705,26.5127,26.5223,151060.0
2019-05-22 15:30:00,27.52,27.54,27.43,27.44,302862.5,26.5223,26.5416,26.4356,26.4452,302862.5
2019-05-23 09:30:00,27.09,27.46,27.02,27.28,166927.5,26.1079,26.4645,26.0404,26.291,166927.5
2019-05-23 10:00:00,27.28,27.51,27.27,27.5,144810.0,26.291,26.5127,26.2814,26.503,144810.0
2019-05-23 10:30:00,27.5,27.81,27.45,27.75,223000.0,26.503,26.8018,26.4549,26.744,223000.0
2019-05-23 11:00:00,27.74,27.84,27.71,27.8,90750.0,26.7343,26.8307,26.7054,26.7922,90750.0
2019-05-23 11:30:00,27.79,27.81,27.68,27.7,45310.0,26.7825,26.8018,26.6765,26.6958,45310.0
2019-05-23 12:00:00,27.71,27.8,27.7,27.76,37222.5,26.7054,26.7922,26.6958,26.7536,37222.5
2019-05-23 12:30:00,27.76,27.76,27.52,27.52,54182.5,26.7536,26.7536,26.5223,26.5223,54182.5
2019-05-23 13:00:00,27.52,27.6,27.52,27.59,58502.5,26.5223,26.5994,26.5223,26.5898,58502.5
2019-05-23 13:30:00,27.58,27.62,27.52,27.6,51990.0,26.5801,26.6187,26.5223,26.5994,51990.0
2019-05-23 14:00:00,27.59,27.61,27.47,27.49,73490.0,26.5898,26.6091,26.4741,26.4934,73490.0
2019-05-23 14:30:00,27.5,27.62,27.5,27.54,50022.5,26.503,26.6187,26.503,26.5416,50022.5
2019-05-23 15:00:00,27.53,27.68,27.5,27.59,89917.5,26.532,26.6765,26.503,26.5898,89917.5
2019-05-23 15:30:00,27.59,27.61,27.48,27.48,218572.5,26.5898,26.6091,26.4838,26.4838,218572.5
2019-05-24 09:30:00,27.83,28.17,27.83,27.99,437460.0,26.8211,27.1488,26.8211,26.9753,437460.0
2019-05-24 10:00:00,27.98,28.0,27.82,27.87,123122.5,26.9656,26.9849,26.8114,26.8596,123122.5
2019-05-24 10:30:00,27.87,27.91,27.8,27.89,86557.5,26.8596,26.8982,26.7922,26.8789,86557.5
2019-05-24 11:00:00,27.89,28.0,27.88,27.98,241245.0,26.8789,26.9849,26.8693,26.9656,241245.0
2019-05-24 11:30:00,27.97,28.07,27.94,28.03,154202.5,26.956,27.0524,26.9271,27.0138,154202.5
2019-05-24 12:00:00,28.04,28.08,28.01,28.08,29955.0,27.0235,27.062,26.9946,27.062,29955.0
2019-05-24 12:30:00,28.07,28.08,27.98,28.0,45635.0,27.0524,27.062,26.9656,26.9849,45635.0
2019-05-24 13:00:00,28.0,28.06,27.92,27.96,167182.5,26.9849,27.0427,26.9078,26.9464,167182.5
2019-05-24 13:30:00,27.95,28.08,27.95,28.08,163820.0,26.9367,27.062,26.9367,27.062,163820.0
2019-05-24 14:00:00,28.08,28.08,27.98,28.02,76867.5,27.062,27.062,26.9656,27.0042,76867.5
2019-05-24 14:30:00,28.0,28.02,27.94,27.98,70167.5,26.9849,27.0042,26.9271,26.9656,70167.5
2019-05-24 15:00:00,27.97,28.01,27.92,27.98,199765.0,26.956,26.9946,26.9078,26.9656,199765.0
2019-05-24 15:30:00,27.98,28.0,27.91,27.92,248015.0,26.9656,26.9849,26.8982,26.9078,248015.0
2019-05-28 09:30:00,27.93,28.04,27.74,27.79,214157.5,26.9175,27.0235,26.7343,26.7825,214157.5
2019-05-28 10:00:00,27.8,27.82,27.74,27.82,177540.0,26.7922,26.8114,26.7343,26.8114,177540.0
2019-05-28 10:30:00,27.82,27.83,27.7,27.72,183372.5,26.8114,26.8211,26.6958,26.7151,183372.5
2019-05-28 11:00:00,27.72,27.73,27.57,27.6,307850.0,26.7151,26.7247,26.5705,26.5994,307850.0
2019-05-28 11:30:00,27.6,27.74,27.57,27.64,849730.0,26.5994,26.7343,26.5705,26.638,849730.0
2019-05-28 12:00:00,27.64,27.81,27.64,27.69,159032.5,26.638,26.8018,26.638,26.6862,159032.5
2019-05-28 12:30:00,27.69,27.74,27.67,27.67,51635.0,26.6862,26.7343,26.6669,26.6669,51635.0
2019-05-28 13:00:00,27.68,27.69,27.66,27.66,28550.0,26.6765,26.6862,26.6572,26.6572,28550.0
2019-05-28 13:30:00,27.66,27.67,27.61,27.62,37827.5,26.6572,26.6669,26.6091,26.6187,37827.5
2019-05-28 14:00:00,27.62,27.63,27.57,27.6,149142.5,26.6187,26.6283,26.5705,26.5994,149142.5
2019-05-28 14:30:00,27.6,27.63,27.59,27.59,130257.5,26.5994,26.6283,26.5898,26.5898,130257.5
2019-05-28 15:00:00,27.58,27.61,27.53,27.6,82842.5,26.5801,26.6091,26.532,26.5994,82842.5
2019-05-28 15:30:00,27.6,27.6,26.91,27.21,1890410.0,26.5994,26.5994,25.9344,26.2236,1890410.0
2019-05-29 09:30:00,27.16,27.16,26.94,26.94,357527.5,26.1754,26.1754,25.9633,25.9633,357527.5
2019-05-29 10:00:00,26.96,26.99,26.79,26.9,517245.0,25.9826,26.0115,25.8188,25.9248,517245.0
2019-05-29 10:30:00,26.9,26.92,26.86,26.87,242527.5,25.9248,25.9441,25.8862,25.8959,242527.5
2019-05-29 11:00:00,26.87,26.91,26.8,26.84,196600.0,25.8959,25.9344,25.8284,25.867,196600.0
2019-05-29 11:30:00,26.83,26.85,26.69,26.71,67212.5,25.8573,25.8766,25.7224,25.7417,67212.5
2019-05-29 12:00:00,26.72,26.79,26.71,26.77,47502.5,25.7513,25.8188,25.7417,25.7995,47502.5
2019-05-29 12:30:00,26.76,26.78,26.66,26.68,53662.5,25.7899,25.8091,25.6935,25.7128,53662.5
2019-05-29 13:00:00,26.69,26.78,26.66,26.66,47940.0,25.7224,25.8091,25.6935,25.6935,47940.0
2019-05-29 13:30:00,26.66,26.66,26.59,26.59,42767.5,25.6935,25.6935,25.626,25.626,42767.5
2019-05-29 14:00:00,26.6,26.7,26.6,26.68,75987.5,25.6357,25.732,25.6357,25.7128,75987.5
2019-05-29 14:30:00,26.68,26.7,26.6,26.67,56522.5,25.7128,25.732,25.6357,25.7031,56522.5
2019-05-29 15:00:00,26.64,26.71,26.6,26.64,280210.0,25.6742,25.7417,25.6357,25.6742,280210.0
2019-05-29 15:30:00,26.65,26.73,26.65,26.66,826660.0,25.6839,25.761,25.6839,25.6935,826660.0
2019-05-30 09:30:00,26.69,26.74,26.52,26.73,56500.0,25.7224,25.7706,25.5586,25.761,56500.0
2019-05-30 10:00:00,26.75,26.84,26.66,26.84,71212.5,25.7802,25.867,25.6935,25.867,71212.5
2019-05-30 10:30:00,26.84,26.84,26.72,26.76,54045.0,25.867,25.867,25.7513,25.7899,54045.0
2019-05-30 11:00:00,26.77,26.82,26.7,26.71,66490.0,25.7995,25.8477,25.732,25.7417,66490.0
2019-05-30 11:30:00,26.71,26.75,26.57,26.71,45875.0,25.7417,25.7802,25.6068,25.7417,45875.0
2019-05-30 12:00:00,26.72,26.78,26.69,26.69,62122.5,25.7513,25.8091,25.7224,25.7224,62122.5
2019-05-30 12:30:00,26.7,26.73,26.67,26.69,29250.0,25.732,25.761,25.7031,25.7224,29250.0
2019-05-30 13:00:00,26.68,26.72,26.64,26.69,155890.0,25.7128,25.7513,25.6742,25.7224,155890.0
2019-05-30 13:30:00,26.68,26.69,26.66,26.68,52755.0,25.7128,25.7224,25.6935,25.7128,52755.0
2019-05-30 14:00:00,26.68,26.68,26.59,26.62,152765.0,25.7128,25.7128,25.626,25.6549,152765.0
2019-05-30 14:30:00,26.61,26.65,26.56,26.64,136705.0,25.6453,25.6839,25.5971,25.6742,136705.0
2019-05-30 15:00:00,26.64,26.68,26.59,26.64,143307.5,25.6742,25.7128,25.626,25.6742,143307.5
2019-05-30 15:30:00,26.63,26.72,26.6,26.6,523955.0,25.6646,25.7513,25.6357,25.6357,523955.0
2019-05-31 09:30:00,26.31,26.36,26.08,26.29,1051497.5,25.3562,25.4044,25.1345,25.3369,1051497.5
2019-05-31 10:00:00,26.29,26.38,26.25,26.27,267255.0,25.3369,25.4236,25.2984,25.3176,267255.0
2019-05-31 10:30:00,26.29,26.39,26.26,26.39,341097.5,25.3369,25.4333,25.308,25.4333,341097.5
2019-05-31 11:00:00,26.38,26.46,26.34,26.42,116510.0,25.4236,25.5007,25.3851,25.4622,116510.0
2019-05-31 11:30:00,26.41,26.42,26.29,26.29,86222.5,25.4526,25.4622,25.3369,25.3369,86222.5
2019-05-31 12:00:00,26.3,26.33,26.28,26.28,194327.5,25.3465,25.3755,25.3273,25.3273,194327.5
2019-05-31 12:30:00,26.27,26.29,26.16,26.16,73745.0,25.3176,25.3369,25.2116,25.2116,73745.0
2019-05-31 13:00:00,26.16,26.25,26.16,26.25,47737.5,25.2116,25.2984,25.2116,25.2984,47737.5
2019-05-31 13:30:00,26.25,26.26,26.2,26.2,55597.5,25.2984,25.308,25.2502,25.2502,55597.5
2019-05-31 14:00:00,26.21,26.33,26.17,26.29,109067.5,25.2598,25.3755,25.2213,25.3369,109067.5
2019-05-31 14:30:00,26.29,26.3,26.11,26.11,102152.5,25.3369,25.3465,25.1634,25.1634,102152.5
2019-05-31 15:00:00,26.1,26.19,26.07,26.09,110002.5,25.1538,25.2405,25.1249,25.1442,110002.5
2019-05-31 15:30:00,26.09,26.16,26.06,26.08,310127.5,25.1442,25.2116,25.1152,25.1345,310127.5
2019-06-03 09:30:00,26.1,26.44,26.09,26.34,907302.5,25.1538,25.4815,25.1442,25.3851,907302.5
2019-06-03 10:00:00,26.32,26.42,26.29,26.3,215060.0,25.3658,25.4622,25.3369,25.3465,215060.0
2019-06-03 10:30:00,26.32,26.44,26.29,26.32,595755.0,25.3658,25.4815,25.3369,25.3658,595755.0
2019-06-03 11:00:00,26.34,26.39,26.25,26.32,94207.5,25.3851,25.4333,25.2984,25.3658,94207.5
2019-06-03 11:30:00,26.3,26.44,26.3,26.37,246600.0,25.3465,25.4815,25.3465,25.414,246600.0
2019-06-03 12:00:00,26.39,26.41,26.29,26.32,30312.5,25.4333,25.4526,25.3369,25.3658,30312.5
2019-06-03 12:30:00,26.31,26.32,26.27,26.28,187790.0,25.3562,25.3658,25.3176,25.3273,187790.0
2019-06-03 13:00:00,26.3,26.4,26.26,26.36,88610.0,25.3465,25.4429,25.308,25.4044,88610.0
2019-06-03 13:30:00,26.36,26.4,26.34,26.36,89732.5,25.4044,25.4429,25.3851,25.4044,89732.5
2019-06-03 14:00:00,26.35,26.37,26.28,26.29,178415.0,25.3947,25.414,25.3273,25.3369,178415.0
2019-06-03 14:30:00,26.3,26.31,26.26,26.28,60270.0,25.3465,25.3562,25.308,25.3273,60270.0
2019-06-03 15:00:00,26.28,26.29,26.19,26.2,73092.5,25.3273,25.3369,25.2405,25.2502,73092.5
2019-06-03 15:30:00,26.2,26.29,26.18,26.27,271540.0,25.2502,25.3369,25.2309,25.3176,271540.0
2019-06-04 09:30:00,27.02,27.17,26.98,27.06,488187.5,26.0404,26.185,26.0019,26.079,488187.5
2019-06-04 10:00:00,27.06,27.12,27.02,27.04,489860.0,26.079,26.1368,26.0404,26.0597,489860.0
2019-06-04 10:30:00,27.04,27.1,26.98,27.02,646190.0,26.0597,26.1175,26.0019,26.0404,646190.0
2019-06-04 11:00:00,27.01,27.14,26.99,27.14,324505.0,26.0308,26.1561,26.0115,26.1561,324505.0
2019-06-04 11:30:00,27.14,27.14,27.09,27.09,247337.5,26.1561,26.1561,26.1079,26.1079,247337.5
2019-06-04 12:00:00,27.08,27.12,27.0,27.03,75622.5,26.0983,26.1368,26.0212,26.0501,75622.5
2019-06-04 12:30:00,27.04,27.07,26.98,26.98,200322.5,26.0597,26.0886,26.0019,26.0019,200322.5
2019-06-04 13:00:00,26.98,26.98,26.8,26.84,45922.5,26.0019,26.0019,25.8284,25.867,45922.5
2019-06-04 13:30:00,26.84,26.86,26.8,26.84,75767.5,25.867,25.8862,25.8284,25.867,75767.5
2019-06-04 14:00:00,26.86,26.95,26.82,26.93,91702.5,25.8862,25.973,25.8477,25.9537,91702.5
2019-06-04 14:30:00,26.92,26.95,26.87,26.9,78410.0,25.9441,25.973,25.8959,25.9248,78410.0
2019-06-04 15:00:00,26.91,26.97,26.91,26.96,120547.5,25.9344,25.9923,25.9344,25.9826,120547.5
2019-06-04 15:30:00,26.96,27.02,26.94,26.99,360580.0,25.9826,26.0404,25.9633,26.0115,360580.0
2019-06-05 09:30:00,27.0,27.15,26.9,26.98,277702.5,26.0212,26.1657,25.9248,26.0019,277702.5
2019-06-05 10:00:00,27.01,27.04,26.87,26.93,209727.5,26.0308,26.0597,25.8959,25.9537,209727.5
2019-06-05 10:30:00,26.93,27.01,26.92,26.97,157002.5,25.9537,26.0308,25.9441,25.9923,157002.5
2019-06-05 11:00:00,27.0,27.02,26.9,26.91,96395.0,26.0212,26.0404,25.9248,25.9344,96395.0
2019-06-05 11:30:00,26.91,26.92,26.8,26.81,115775.0,25.9344,25.9441,25.8284,25.8381,115775.0
2019-06-05 12:00:00,26.81,26.83,26.63,26.67,328860.0,25.8381,25.8573,25.6646,25.7031,328860.0
2019-06-05 12:30:00,26.68,26.68,26.58,26.6,268217.5,25.7128,25.7128,25.6164,25.6357,268217.5
2019-06-05 13:00:00,26.61,26.64,26.49,26.58,231167.5,25.6453,25.6742,25.5297,25.6164,231167.5
2019-06-05 13:30:00,26.59,26.6,26.4,26.47,374377.5,25.626,25.6357,25.4429,25.5104,374377.5
2019-06-05 14:00:00,26.46,26.48,26.33,26.36,324740.0,25.5007,25.52,25.3755,25.4044,324740.0
2019-06-05 14:30:00,26.35,26.62,26.22,26.6,453790.0,25.3947,25.6549,25.2694,25.6357,453790.0
2019-06-05 15:00:00,26.61,26.68,26.57,26.58,211597.5,25.6453,25.7128,25.6068,25.6164,211597.5
2019-06-05 15:30:00,26.59,26.67,26.56,26.6,306647.5,25.626,25.7031,25.5971,25.6357,306647.5
2019-06-06 09:30:00,26.7,26.86,26.3,26.36,257140.0,25.732,25.8862,25.3465,25.4044,257140.0
2019-06-06 10:00:00,26.35,26.42,26.19,26.19,157145.0,25.3947,25.4622,25.2405,25.2405,157145.0
2019-06-06 10:30:00,26.19,26.45,26.18,26.44,120517.5,25.2405,25.4911,25.2309,25.4815,120517.5
2019-06-06 11:00:00,26.46,26.57,26.42,26.54,134930.0,25.5007,25.6068,25.4622,25.5778,134930.0
2019-06-06 11:30:00,26.52,26.52,26.26,26.28,138567.5,25.5586,25.5586,25.308,25.3273,138567.5
2019-06-06 12:00:00,26.27,26.3,26.19,26.23,20995.0,25.3176,25.3465,25.2405,25.2791,20995.0
2019-06-06 12:30:00,26.24,26.31,26.19,26.29,41422.5,25.2887,25.3562,25.2405,25.3369,41422.5
2019-06-06 13:00:00,26.28,26.29,26.21,26.25,23480.0,25.3273,25.3369,25.2598,25.2984,23480.0
2019-06-06 13:30:00,26.25,26.26,26.17,26.24,24930.0,25.2984,25.308,25.2213,25.2887,24930.0
2019-06-06 14:00:00,26.24,26.34,26.22,26.23,27065.0,25.2887,25.3851,25.2694,25.2791,27065.0
2019-06-06 14:30:00,26.22,26.31,26.22,26.26,32572.5,25.2694,25.3562,25.2694,25.308,32572.5
2019-06-06 15:00:00,26.28,26.31,26.24,26.29,53387.5,25.3273,25.3562,25.2887,25.3369,53387.5
2019-06-06 15:30:00,26.28,26.33,26.2,26.21,103715.0,25.3273,25.3755,25.2502,25.2598,103715.0
2019-06-07 09:30:00,26.98,27.05,26.71,26.78,155030.0,26.0019,26.0694,25.7417,25.8091,155030.0
2019-06-07 10:00:00,26.78,26.82,26.68,26.76,229175.0,25.8091,25.8477,25.7128,25.7899,229175.0
2019-06-07 10:30:00,26.76,26.78,26.7,26.76,140792.5,25.7899,25.8091,25.732,25.7899,140792.5
2019-06-07 11:00:00,26.75,26.75,26.67,26.69,72397.5,25.7802,25.7802,25.7031,25.7224,72397.5
2019-06-07 11:30:00,26.69,26.69,26.61,26.68,51200.0,25.7224,25.7224,25.6453,25.7128,51200.0
2019-06-07 12:00:00,26.69,26.7,26.65,26.66,89940.0,25.7224,25.732,25.6839,25.6935,89940.0
2019-06-07 12:30:00,26.68,26.7,26.66,26.68,57247.5,25.7128,25.732,25.6935,25.7128,57247.5
2019-06-07 13:00:00,26.68,26.68,26.61,26.63,34812.5,25.7128,25.7128,25.6453,25.6646,34812.5
2019-06-07 13:30:00,26.63,26.69,26.62,26.66,47330.0,25.6646,25.7224,25.6549,25.6935,47330.0
2019-06-07 14:00:00,26.66,26.68,26.65,26.67,54865.0,25.6935,25.7128,25.6839,25.7031,54865.0
2019-06-07 14:30:00,26.67,26.69,26.55,26.55,53670.0,25.7031,25.7224,25.5875,25.5875,53670.0
2019-06-07 15:00:00,26.55,26.59,26.54,26.58,52545.0,25.5875,25.626,25.5778,25.6164,52545.0
2019-06-07 15:30:00,26.58,26.61,26.52,26.52,375372.5,25.6164,25.6453,25.5586,25.5586,375372.5
2019-06-10 09:30:00,26.56,26.72,26.53,26.55,126542.5,25.5971,25.7513,25.5682,25.5875,126542.5
2019-06-10 10:00:00,26.53,26.54,26.41,26.46,54295.0,25.5682,25.5778,25.4526,25.5007,54295.0
2019-06-10 10:30:00,26.46,26.46,26.36,26.41,97077.5,25.5007,25.5007,25.4044,25.4526,97077.5
2019-06-10 11:00:00,26.41,26.44,26.38,26.4,77185.0,25.4526,25.4815,25.4236,25.4429,77185.0
2019-06-10 11:30:00,26.42,26.43,26.38,26.4,81680.0,25.4622,25.4718,25.4236,25.4429,81680.0
2019-06-10 12:00:00,26.4,26.41,26.33,26.34,34005.0,25.4429,25.4526,25.3755,25.3851,34005.0
2019-06-10 12:30:00,26.34,26.42,26.32,26.37,42700.0,25.3851,25.4622,25.3658,25.414,42700.0
2019-06-10 13:00:00,26.37,26.39,26.33,26.35,38592.5,25.414,25.4333,25.3755,25.3947,38592.5
2019-06-10 13:30:00,26.34,26.34,26.28,26.3,43407.5,25.3851,25.3851,25.3273,25.3465,43407.5
2019-06-10 14:00:00,26.3,26.3,26.2,26.24,35427.5,25.3465,25.3465,25.2502,25.2887,35427.5
2019-06-10 14:30:00,26.25,26.33,26.25,26.26,42917.5,25.2984,25.3755,25.2984,25.308,42917.5
2019-06-10 15:00:00,26.28,26.3,26.25,26.28,35905.0,25.3273,25.3465,25.2984,25.3273,35905.0
2019-06-10 15:30:00,26.28,26.3,26.22,26.23,200535.0,25.3273,25.3465,25.2694,25.2791,200535.0
2019-06-11 09:30:00,26.4,26.6,26.28,26.37,211322.5,25.4429,25.6357,25.3273,25.414,211322.5
2019-06-11 10:00:00,26.37,26.38,26.27,26.32,332817.5,25.414,25.4236,25.3176,25.3658,332817.5
2019-06-11 10:30:00,26.32,26.36,26.26,26.32,298562.5,25.3658,25.4044,25.308,25.3658,298562.5
2019-06-11 11:00:00,26.32,26.36,26.28,26.32,287332.5,25.3658,25.4044,25.3273,25.3658,287332.5
2019-06-11 11:30:00,26.32,26.38,26.3,26.3,203127.5,25.3658,25.4236,25.3465,25.3465,203127.5
2019-06-11 12:00:00,26.31,26.36,26.26,26.31,56577.5,25.3562,25.4044,25.308,25.3562,56577.5
2019-06-11 12:30:00,26.3,26.34,26.28,26.31,57070.0,25.3465,25.3851,25.3273,25.3562,57070.0
2019-06-11 13:00:00,26.3,26.34,26.26,26.28,83415.0,25.3465,25.3851,25.308,25.3273,83415.0
2019-06-11 13:30:00,26.26,26.35,26.25,26.33,156387.5,25.308,25.3947,25.2984,25.3755,156387.5
2019-06-11 14:00:00,26.34,26.34,26.28,26.32,46925.0,25.3851,25.3851,25.3273,25.3658,46925.0
2019-06-11 14:30:00,26.3,26.34,26.29,26.31,73022.5,25.3465,25.3851,25.3369,25.3562,73022.5
2019-06-11 15:00:00,26.31,26.34,26.29,26.33,89587.5,25.3562,25.3851,25.3369,25.3755,89587.5
2019-06-11 15:30:00,26.33,26.34,26.21,26.26,306100.0,25.3755,25.3851,25.2598,25.308,306100.0
2019-06-12 09:30:00,26.39,26.56,26.33,26.37,193400.0,25.4333,25.5971,25.3755,25.414,193400.0
2019-06-12 10:00:00,26.37,26.42,26.33,26.39,156665.0,25.414,25.4622,25.3755,25.4333,156665.0
2019-06-12 10:30:00,26.38,26.41,26.37,26.38,337897.5,25.4236,25.4526,25.414,25.4236,337897.5
2019-06-12 11:00:00,26.38,26.43,26.37,26.4,422975.0,25.4236,25.4718,25.414,25.4429,422975.0
2019-06-12 11:30:00,26.4,26.41,26.37,26.38,257980.0,25.4429,25.4526,25.414,25.4236,257980.0
2019-06-12 12:00:00,26.38,26.4,26.35,26.38,59060.0,25.4236,25.4429,25.3947,25.4236,59060.0
2019-06-12 12:30:00,26.39,26.41,26.37,26.4,83350.0,25.4333,25.4526,25.414,25.4429,83350.0
2019-06-12 13:00:00,26.4,26.41,26.39,26.4,59880.0,25.4429,25.4526,25.4333,25.4429,59880.0
2019-06-12 13:30:00,26.4,26.42,26.37,26.39,198992.5,25.4429,25.4622,25.414,25.4333,198992.5
2019-06-12 14:00:00,26.4,26.41,26.38,26.4,48060.0,25.4429,25.4526,25.4236,25.4429,48060.0
2019-06-12 14:30:00,26.4,26.42,26.35,26.36,154542.5,25.4429,25.4622,25.3947,25.4044,154542.5
2019-06-12 15:00:00,26.36,26.36,26.23,26.31,218937.5,25.4044,25.4044,25.2791,25.3562,218937.5
2019-06-12 15:30:00,26.32,26.39,26.31,26.38,152550.0,25.3658,25.4333,25.3562,25.4236,152550.0
2019-06-13 09:30:00,26.47,26.6,26.44,26.48,403290.0,25.5104,25.6357,25.4815,25.52,403290.0
2019-06-13 10:00:00,26.48,26.49,26.36,26.43,511957.5,25.52,25.5297,25.4044,25.4718,511957.5
2019-06-13 10:30:00,26.44,26.54,26.39,26.42,834112.5,25.4815,25.5778,25.4333,25.4622,834112.5
2019-06-13 11:00:00,26.43,26.47,26.4,26.45,360095.0,25.4718,25.5104,25.4429,25.4911,360095.0
2019-06-13 11:30:00,26.44,26.46,26.41,26.44,250195.0,25.4815,25.5007,25.4526,25.4815,250195.0
2019-06-13 12:00:00,26.44,26.66,26.42,26.55,230612.5,25.4815,25.6935,25.4622,25.5875,230612.5
2019-06-13 12:30:00,26.56,26.58,26.44,26.48,629435.0,25.5971,25.6164,25.4815,25.52,629435.0
2019-06-13 13:00:00,26.48,26.54,26.45,26.47,478900.0,25.52,25.5778,25.4911,25.5104,478900.0
2019-06-13 13:30:00,26.46,26.5,26.45,26.47,317487.5,25.5007,25.5393,25.4911,25.5104,317487.5
2019-06-13 14:00:00,26.47,26.48,26.44,26.47,176475.0,25.5104,25.52,25.4815,25.5104,176475.0
2019-06-13 14:30:00,26.47,26.49,26.45,26.46,237450.0,25.5104,25.5297,25.4911,25.5007,237450.0
2019-06-13 15:00:00,26.46,26.48,26.45,26.46,554320.0,25.5007,25.52,25.4911,25.5007,554320.0
2019-06-13 15:30:00,26.46,26.5,26.44,26.47,1493150.0,25.5007,25.5393,25.4815,25.5104,1493150.0
2019-06-14 09:30:00,26.03,26.17,25.91,26.04,273212.5,25.0863,25.2213,24.9707,25.096,273212.5
2019-06-14 10:00:00,26.02,26.07,25.96,26.04,292865.0,25.0767,25.1249,25.0189,25.096,292865.0
2019-06-14 10:30:00,26.04,26.19,26.01,26.19,178197.5,25.096,25.2405,25.0671,25.2405,178197.5
2019-06-14 11:00:00,26.18,26.32,26.13,26.28,261522.5,25.2309,25.3658,25.1827,25.3273,261522.5
2019-06-14 11:30:00,26.26,26.28,26.09,26.09,153712.5,25.308,25.3273,25.1442,25.1442,153712.5
2019-06-14 12:00:00,26.09,26.19,26.08,26.15,40487.5,25.1442,25.2405,25.1345,25.202,40487.5
2019-06-14 12:30:00,26.16,26.2,26.14,26.16,71835.0,25.2116,25.2502,25.1923,25.2116,71835.0
2019-06-14 13:00:00,26.16,26.21,26.14,26.16,76997.5,25.2116,25.2598,25.1923,25.2116,76997.5
2019-06-14 13:30:00,26.16,26.17,26.14,26.16,43837.5,25.2116,25.2213,25.1923,25.2116,43837.5
2019-06-14 14:00:00,26.16,26.21,26.14,26.16,66675.0,25.2116,25.2598,25.1923,25.2116,66675.0
2019-06-14 14:30:00,26.16,26.18,26.1,26.1,54460.0,25.2116,25.2309,25.1538,25.1538,54460.0
2019-06-14 15:00:00,26.11,26.14,26.08,26.1,235805.0,25.1634,25.1923,25.1345,25.1538,235805.0
2019-06-14 15:30:00,26.1,26.14,26.09,26.11,266280.0,25.1538,25.1923,25.1442,25.1634,266280.0
2019-06-17 09:30:00,24.92,25.22,24.88,25.08,285850.0,24.0166,24.3057,23.978,24.1708,285850.0
2019-06-17 10:00:00,25.08,25.12,24.88,24.88,114767.5,24.1708,24.2093,23.978,23.978,114767.5
2019-06-17 10:30:00,24.88,25.09,24.87,25.08,400555.0,23.978,24.1804,23.9684,24.1708,400555.0
2019-06-17 11:00:00,25.06,25.27,25.02,25.26,122047.5,24.1515,24.3539,24.1129,24.3442,122047.5
2019-06-17 11:30:00,25.24,25.3,25.17,25.22,55240.0,24.325,24.3828,24.2575,24.3057,55240.0
2019-06-17 12:00:00,25.22,25.24,25.15,25.17,70755.0,24.3057,24.325,24.2382,24.2575,70755.0
2019-06-17 12:30:00,25.18,25.2,25.15,25.17,50037.5,24.2671,24.2864,24.2382,24.2575,50037.5
2019-06-17 13:00:00,25.16,25.19,25.12,25.12,59517.5,24.2479,24.2768,24.2093,24.2093,59517.5
2019-06-17 13:30:00,25.12,25.13,25.07,25.1,85837.5,24.2093,24.219,24.1611,24.19,85837.5
2019-06-17 14:00:00,25.08,25.2,25.08,25.15,64172.5,24.1708,24.2864,24.1708,24.2382,64172.5
2019-06-17 14:30:00,25.14,25.15,25.1,25.12,49152.5,24.2286,24.2382,24.19,24.2093,49152.5
2019-06-17 15:00:00,25.12,25.12,25.09,25.12,83062.5,24.2093,24.2093,24.1804,24.2093,83062.5
2019-06-17 15:30:00,25.12,25.12,24.92,24.98,425755.0,24.2093,24.2093,24.0166,24.0744,425755.0
2019-06-18 09:30:00,24.78,24.82,24.6,24.81,730242.5,23.8816,23.9202,23.7082,23.9106,730242.5
2019-06-18 10:00:00,24.8,24.87,24.78,24.86,537400.0,23.9009,23.9684,23.8816,23.9587,537400.0
2019-06-18 10:30:00,24.86,24.87,24.82,24.83,752775.0,23.9587,23.9684,23.9202,23.9298,752775.0
2019-06-18 11:00:00,24.84,25.04,24.83,25.0,398285.0,23.9395,24.1322,23.9298,24.0937,398285.0
2019-06-18 11:30:00,25.0,25.12,24.97,25.1,160960.0,24.0937,24.2093,24.0648,24.19,160960.0
2019-06-18 12:00:00,25.1,25.11,25.01,25.06,111087.5,24.19,24.1997,24.1033,24.1515,111087.5
2019-06-18 12:30:00,25.06,25.12,25.02,25.1,94350.0,24.1515,24.2093,24.1129,24.19,94350.0
2019-06-18 13:00:00,25.09,25.11,25.04,25.1,88855.0,24.1804,24.1997,24.1322,24.19,88855.0
2019-06-18 13:30:00,25.1,25.1,25.06,25.08,107705.0,24.19,24.19,24.1515,24.1708,107705.0
2019-06-18 14:00:00,25.09,25.21,25.08,25.14,197330.0,24.1804,24.2961,24.1708,24.2286,197330.0
2019-06-18 14:30:00,25.14,25.14,25.08,25.09,97212.5,24.2286,24.2286,24.1708,24.1804,97212.5
2019-06-18 15:00:00,25.08,25.08,25.0,25.04,103480.0,24.1708,24.1708,24.0937,24.1322,103480.0
2019-06-18 15:30:00,25.04,25.04,24.86,24.9,276567.5,24.1322,24.1322,23.9587,23.9973,276567.5
2019-06-19 09:30:00,24.8,24.8,24.68,24.77,410930.0,23.9009,23.9009,23.7853,23.872,410930.0
2019-06-19 10:00:00,24.77,24.79,24.69,24.69,256880.0,23.872,23.8913,23.7949,23.7949,256880.0
2019-06-19 10:30:00,24.7,24.79,24.69,24.73,259532.5,23.8045,23.8913,23.7949,23.8335,259532.5
2019-06-19 11:00:00,24.74,24.76,24.33,24.69,242112.5,23.8431,23.8624,23.448,23.7949,242112.5
2019-06-19 11:30:00,24.69,24.7,24.61,24.63,79992.5,23.7949,23.8045,23.7178,23.7371,79992.5
2019-06-19 12:00:00,24.63,24.64,24.54,24.63,244522.5,23.7371,23.7467,23.6503,23.7371,244522.5
2019-06-19 12:30:00,24.63,24.66,24.62,24.64,71810.0,23.7371,23.766,23.7274,23.7467,71810.0
2019-06-19 13:00:00,24.64,24.66,24.62,24.66,68062.5,23.7467,23.766,23.7274,23.766,68062.5
2019-06-19 13:30:00,24.65,24.72,24.65,24.7,58825.0,23.7564,23.8238,23.7564,23.8045,58825.0
2019-06-19 14:00:00,24.72,24.88,24.7,24.81,113792.5,23.8238,23.978,23.8045,23.9106,113792.5
2019-06-19 14:30:00,24.81,24.87,24.8,24.84,45842.5,23.9106,23.9684,23.9009,23.9395,45842.5
2019-06-19 15:00:00,24.84,24.96,24.83,24.85,90325.0,23.9395,24.0551,23.9298,23.9491,90325.0
2019-06-19 15:30:00,24.86,24.9,24.81,24.82,117355.0,23.9587,23.9973,23.9106,23.9202,117355.0
2019-06-20 09:30:00,25.1,25.11,24.95,25.01,58647.5,24.19,24.1997,24.0455,24.1033,58647.5
2019-06-20 10:00:00,24.99,25.06,24.92,24.96,106112.5,24.084,24.1515,24.0166,24.0551,106112.5
2019-06-20 10:30:00,24.97,25.01,24.91,24.93,58570.0,24.0648,24.1033,24.0069,24.0262,58570.0
2019-06-20 11:00:00,24.94,24.97,24.84,24.84,59035.0,24.0358,24.0648,23.9395,23.9395,59035.0
2019-06-20 11:30:00,24.84,24.92,24.74,24.86,91152.5,23.9395,24.0166,23.8431,23.9587,91152.5
2019-06-20 12:00:00,24.87,24.91,24.78,24.79,235972.5,23.9684,24.0069,23.8816,23.8913,235972.5
2019-06-20 12:30:00,24.78,24.85,24.77,24.85,82545.0,23.8816,23.9491,23.872,23.9491,82545.0
2019-06-20 13:00:00,24.85,24.85,24.78,24.81,31027.5,23.9491,23.9491,23.8816,23.9106,31027.5
2019-06-20 13:30:00,24.83,24.86,24.8,24.8,22665.0,23.9298,23.9587,23.9009,23.9009,22665.0
2019-06-20 14:00:00,24.8,24.84,24.78,24.84,118802.5,23.9009,23.9395,23.8816,23.9395,118802.5
2019-06-20 14:30:00,24.82,24.84,24.78,24.8,72720.0,23.9202,23.9395,23.8816,23.9009,72720.0
2019-06-20 15:00:00,24.8,24.84,24.79,24.82,47860.0,23.9009,23.9395,23.8913,23.9202,47860.0
2019-06-20 15:30:00,24.83,24.83,24.79,24.8,94927.5,23.9298,23.9298,23.8913,23.9009,94927.5
2019-06-21 09:30:00,24.89,24.96,24.74,24.87,108477.5,23.9877,24.0551,23.8431,23.9684,108477.5
2019-06-21 10:00:00,24.87,24.94,24.86,24.92,52840.0,23.9684,24.0358,23.9587,24.0166,52840.0
2019-06-21 10:30:00,24.92,24.94,24.91,24.92,52567.5,24.0166,24.0358,24.0069,24.0166,52567.5
2019-06-21 11:00:00,24.92,25.03,24.91,24.96,66412.5,24.0166,24.1226,24.0069,24.0551,66412.5
2019-06-21 11:30:00,24.97,24.98,24.91,24.93,35462.5,24.0648,24.0744,24.0069,24.0262,35462.5
2019-06-21 12:00:00,24.91,24.96,24.91,24.92,28252.5,24.0069,24.0551,24.0069,24.0166,28252.5
2019-06-21 12:30:00,24.92,25.0,24.92,25.0,69932.5,24.0166,24.0937,24.0166,24.0937,69932.5
2019-06-21 13:00:00,25.0,25.0,24.94,24.98,38380.0,24.0937,24.0937,24.0358,24.0744,38380.0
2019-06-21 13:30:00,24.96,24.98,24.9,24.92,73340.0,24.0551,24.0744,23.9973,24.0166,73340.0
2019-06-21 14:00:00,24.92,24.96,24.92,24.92,27482.5,24.0166,24.0551,24.0166,24.0166,27482.5
2019-06-21 14:30:00,24.92,24.94,24.89,24.91,29707.5,24.0166,24.0358,23.9877,24.0069,29707.5
2019-06-21 15:00:00,24.91,24.97,24.91,24.96,43422.5,24.0069,24.0648,24.0069,24.0551,43422.5
2019-06-21 15:30:00,24.96,24.96,24.84,24.86,127247.5,24.0551,24.0551,23.9395,23.9587,127247.5
2019-06-24 09:30:00,25.34,25.35,25.06,25.18,124140.0,24.4213,24.431,24.1515,24.2671,124140.0
2019-06-24 10:00:00,25.15,25.2,25.06,25.13,41250.0,24.2382,24.2864,24.1515,24.219,41250.0
2019-06-24 10:30:00,25.1,25.12,25.05,25.05,24277.5,24.19,24.2093,24.1419,24.1419,24277.5
2019-06-24 11:00:00,25.06,25.08,24.97,24.99,169017.5,24.1515,24.1708,24.0648,24.084,169017.5
2019-06-24 11:30:00,24.98,25.06,24.98,25.02,79307.5,24.0744,24.1515,24.0744,24.1129,79307.5
2019-06-24 12:00:00,25.03,25.06,25.01,25.04,54755.0,24.1226,24.1515,24.1033,24.1322,54755.0
2019-06-24 12:30:00,25.04,25.05,25.0,25.01,37557.5,24.1322,24.1419,24.0937,24.1033,37557.5
2019-06-24 13:00:00,25.01,25.04,24.98,25.0,28955.0,24.1033,24.1322,24.0744,24.0937,28955.0
2019-06-24 13:30:00,25.0,25.05,24.98,25.04,44855.0,24.0937,24.1419,24.0744,24.1322,44855.0
2019-06-24 14:00:00,25.04,25.04,25.02,25.02,35540.0,24.1322,24.1322,24.1129,24.1129,35540.0
2019-06-24 14:30:00,25.03,25.05,25.0,25.01,45617.5,24.1226,24.1419,24.0937,24.1033,45617.5
2019-06-24 15:00:00,25.01,25.05,24.99,25.02,47000.0,24.1033,24.1419,24.084,24.1129,47000.0
2019-06-24 15:30:00,25.01,25.03,25.0,25.01,131790.0,24.1033,24.1226,24.0937,24.1033,131790.0
2019-06-25 09:30:00,24.96,25.15,24.78,25.06,156092.5,24.0551,24.2382,23.8816,24.1515,156092.5
2019-06-25 10:00:00,25.08,25.08,24.97,25.0,25950.0,24.1708,24.1708,24.0648,24.0937,25950.0
2019-06-25 10:30:00,25.03,25.11,25.02,25.09,36837.5,24.1226,24.1997,24.1129,24.1804,36837.5
2019-06-25 11:00:00,25.08,25.13,25.05,25.12,90777.5,24.1708,24.219,24.1419,24.2093,90777.5
2019-06-25 11:30:00,25.12,25.12,25.08,25.1,66662.5,24.2093,24.2093,24.1708,24.19,66662.5
2019-06-25 12:00:00,25.09,25.11,25.06,25.06,60607.5,24.1804,24.1997,24.1515,24.1515,60607.5
2019-06-25 12:30:00,25.06,25.07,25.01,25.02,70827.5,24.1515,24.1611,24.1033,24.1129,70827.5
2019-06-25 13:00:00,25.0,25.02,24.97,25.02,72760.0,24.0937,24.1129,24.0648,24.1129,72760.0
2019-06-25 13:30:00,25.01,25.01,24.97,24.98,52272.5,24.1033,24.1033,24.0648,24.0744,52272.5
2019-06-25 14:00:00,24.98,25.02,24.98,25.01,32842.5,24.0744,24.1129,24.0744,24.1033,32842.5
2019-06-25 14:30:00,25.0,25.01,24.98,25.0,54142.5,24.0937,24.1033,24.0744,24.0937,54142.5
2019-06-25 15:00:00,25.0,25.01,24.96,24.99,137955.0,24.0937,24.1033,24.0551,24.084,137955.0
2019-06-25 15:30:00,25.0,25.01,24.88,24.89,174360.0,24.0937,24.1033,23.978,23.9877,174360.0
2019-06-26 09:30:00,24.98,25.16,24.92,25.1,77605.0,24.0744,24.2479,24.0166,24.19,77605.0
2019-06-26 10:00:00,25.05,25.14,25.05,25.11,43697.5,24.1419,24.2286,24.1419,24.1997,43697.5
2019-06-26 10:30:00,25.11,25.17,25.09,25.17,45790.0,24.1997,24.2575,24.1804,24.2575,45790.0
2019-06-26 11:00:00,25.17,25.27,25.16,25.27,87935.0,24.2575,24.3539,24.2479,24.3539,87935.0
2019-06-26 11:30:00,25.26,25.48,25.25,25.45,255962.5,24.3442,24.5563,24.3346,24.5274,255962.5
2019-06-26 12:00:00,25.44,25.44,25.34,25.36,9832.5,24.5177,24.5177,24.4213,24.4406,9832.5
2019-06-26 12:30:00,25.36,25.44,25.35,25.42,18900.0,24.4406,24.5177,24.431,24.4984,18900.0
2019-06-26 13:00:00,25.43,25.43,25.37,25.38,17035.0,24.5081,24.5081,24.4503,24.4599,17035.0
2019-06-26 13:30:00,25.36,25.38,25.33,25.37,97132.5,24.4406,24.4599,24.4117,24.4503,97132.5
2019-06-26 14:00:00,25.38,25.46,25.37,25.46,15475.0,24.4599,24.537,24.4503,24.537,15475.0
2019-06-26 14:30:00,25.46,25.5,25.43,25.5,31572.5,24.537,24.5755,24.5081,24.5755,31572.5
2019-06-26 15:00:00,25.5,25.5,25.4,25.44,81562.5,24.5755,24.5755,24.4792,24.5177,81562.5
2019-06-26 15:30:00,25.44,25.45,25.37,25.37,140610.0,24.5177,24.5274,24.4503,24.4503,140610.0
2019-06-27 09:30:00,25.27,25.5,25.13,25.41,98610.0,24.3539,24.5755,24.219,24.4888,98610.0
2019-06-27 10:00:00,25.42,25.46,25.35,25.44,121482.5,24.4984,24.537,24.431,24.5177,121482.5
2019-06-27 10:30:00,25.44,25.55,25.42,25.46,215685.0,24.5177,24.6237,24.4984,24.537,215685.0
2019-06-27 11:00:00,25.46,25.49,25.37,25.37,167607.5,24.537,24.5659,24.4503,24.4503,167607.5
2019-06-27 11:30:00,25.4,25.5,25.38,25.48,79115.0,24.4792,24.5755,24.4599,24.5563,79115.0
2019-06-27 12:00:00,25.47,25.49,25.44,25.47,67415.0,24.5466,24.5659,24.5177,24.5466,67415.0
2019-06-27 12:30:00,25.47,25.49,25.45,25.47,42437.5,24.5466,24.5659,24.5274,24.5466,42437.5
2019-06-27 13:00:00,25.48,25.48,25.45,25.47,22327.5,24.5563,24.5563,24.5274,24.5466,22327.5
2019-06-27 13:30:00,25.47,25.68,25.47,25.62,114222.5,24.5466,24.749,24.5466,24.6912,114222.5
2019-06-27 14:00:00,25.63,25.63,25.58,25.59,53662.5,24.7008,24.7008,24.6526,24.6623,53662.5
2019-06-27 14:30:00,25.59,25.61,25.56,25.58,61952.5,24.6623,24.6816,24.6334,24.6526,61952.5
2019-06-27 15:00:00,25.58,25.62,25.58,25.58,48885.0,24.6526,24.6912,24.6526,24.6526,48885.0
2019-06-27 15:30:00,25.59,25.61,25.54,25.54,157255.0,24.6623,24.6816,24.6141,24.6141,157255.0
2019-06-28 09:30:00,25.73,25.91,25.72,25.79,215182.5,24.7972,24.9707,24.7876,24.855,215182.5
2019-06-28 10:00:00,25.79,25.8,25.66,25.74,134552.5,24.855,24.8647,24.7297,24.8068,134552.5
2019-06-28 10:30:00,25.74,25.76,25.59,25.76,132905.0,24.8068,24.8261,24.6623,24.8261,132905.0
2019-06-28 11:00:00,25.75,25.82,25.73,25.79,157627.5,24.8165,24.8839,24.7972,24.855,157627.5
2019-06-28 11:30:00,25.79,25.82,25.67,25.67,86070.0,24.855,24.8839,24.7394,24.7394,86070.0
2019-06-28 12:00:00,25.65,25.78,25.65,25.76,67705.0,24.7201,24.8454,24.7201,24.8261,67705.0
2019-06-28 12:30:00,25.76,25.78,25.74,25.77,29450.0,24.8261,24.8454,24.8068,24.8358,29450.0
2019-06-28 13:00:00,25.76,25.76,25.68,25.7,21265.0,24.8261,24.8261,24.749,24.7683,21265.0
2019-06-28 13:30:00,25.7,25.8,25.7,25.7,25817.5,24.7683,24.8647,24.7683,24.7683,25817.5
2019-06-28 14:00:00,25.72,25.77,25.69,25.69,23737.5,24.7876,24.8358,24.7587,24.7587,23737.5
2019-06-28 14:30:00,25.7,25.73,25.64,25.71,140882.5,24.7683,24.7972,24.7105,24.7779,140882.5
2019-06-28 15:00:00,25.71,25.74,25.6,25.73,362990.0,24.7779,24.8068,24.6719,24.7972,362990.0
2019-06-28 15:30:00,25.73,25.74,25.62,25.66,388845.0,24.7972,24.8068,24.6912,24.7297,388845.0
2019-07-01 09:30:00,25.78,26.02,25.77,25.92,128140.0,24.8454,25.0767,24.8358,24.9803,128140.0
2019-07-01 10:00:00,25.97,26.12,25.9,26.09,405250.0,25.0285,25.1731,24.961,25.1442,405250.0
2019-07-01 10:30:00,26.1,26.12,25.93,25.99,86675.0,25.1538,25.1731,24.99,25.0478,86675.0
2019-07-01 11:00:00,26.0,26.04,25.95,26.02,162097.5,25.0574,25.096,25.0092,25.0767,162097.5
2019-07-01 11:30:00,26.02,26.1,26.0,26.05,126560.0,25.0767,25.1538,25.0574,25.1056,126560.0
2019-07-01 12:00:00,26.06,26.14,26.04,26.1,45217.5,25.1152,25.1923,25.096,25.1538,45217.5
2019-07-01 12:30:00,26.08,26.1,26.02,26.1,69637.5,25.1345,25.1538,25.0767,25.1538,69637.5
2019-07-01 13:00:00,26.1,26.12,26.02,26.04,89445.0,25.1538,25.1731,25.0767,25.096,89445.0
2019-07-01 13:30:00,26.03,26.05,25.99,26.05,66880.0,25.0863,25.1056,25.0478,25.1056,66880.0
2019-07-01 14:00:00,26.03,26.06,26.0,26.04,192310.0,25.0863,25.1152,25.0574,25.096,192310.0
2019-07-01 14:30:00,26.03,26.06,26.02,26.04,67850.0,25.0863,25.1152,25.0767,25.096,67850.0
2019-07-01 15:00:00,26.03,26.06,26.01,26.06,114922.5,25.0863,25.1152,25.0671,25.1152,114922.5
2019-07-01 15:30:00,26.04,26.1,26.04,26.1,173807.5,25.096,25.1538,25.096,25.1538,173807.5
2019-07-02 09:30:00,26.46,26.64,26.34,26.56,287067.5,25.5007,25.6742,25.3851,25.5971,287067.5
2019-07-02 10:00:00,26.57,26.6,26.45,26.48,59167.5,25.6068,25.6357,25.4911,25.52,59167.5
2019-07-02 10:30:00,26.48,26.64,26.46,26.58,111410.0,25.52,25.6742,25.5007,25.6164,111410.0
2019-07-02 11:00:00,26.59,26.6,26.5,26.57,85117.5,25.626,25.6357,25.5393,25.6068,85117.5
2019-07-02 11:30:00,26.57,26.58,26.4,26.46,136892.5,25.6068,25.6164,25.4429,25.5007,136892.5
2019-07-02 12:00:00,26.46,26.52,26.44,26.45,33402.5,25.5007,25.5586,25.4815,25.4911,33402.5
2019-07-02 12:30:00,26.44,26.44,26.34,26.34,22305.0,25.4815,25.4815,25.3851,25.3851,22305.0
2019-07-02 13:00:00,26.35,26.4,26.33,26.39,103807.5,25.3947,25.4429,25.3755,25.4333,103807.5
2019-07-02 13:30:00,26.36,26.4,26.35,26.37,77142.5,25.4044,25.4429,25.3947,25.414,77142.5
2019-07-02 14:00:00,26.37,26.39,26.36,26.38,56597.5,25.414,25.4333,25.4044,25.4236,56597.5
2019-07-02 14:30:00,26.38,26.4,26.31,26.38,151087.5,25.4236,25.4429,25.3562,25.4236,151087.5
2019-07-02 15:00:00,26.38,26.4,26.28,26.28,104755.0,25.4236,25.4429,25.3273,25.3273,104755.0
2019-07-02 15:30:00,26.28,26.3,26.23,26.23,95587.5,25.3273,25.3465,25.2791,25.2791,95587.5
2019-07-03 09:30:00,26.54,26.71,26.49,26.65,217035.0,25.5778,25.7417,25.5297,25.6839,217035.0
2019-07-03 10:00:00,26.66,26.74,26.64,26.69,84572.5,25.6935,25.7706,25.6742,25.7224,84572.5
2019-07-03 10:30:00,26.7,26.71,26.66,26.69,47527.5,25.732,25.7417,25.6935,25.7224,47527.5
2019-07-03 11:00:00,26.7,26.72,26.67,26.71,53325.0,25.732,25.7513,25.7031,25.7417,53325.0
2019-07-03 11:30:00,26.71,26.73,26.68,26.7,44792.5,25.7417,25.761,25.7128,25.732,44792.5
2019-07-03 12:00:00,26.7,26.71,26.68,26.7,57150.0,25.732,25.7417,25.7128,25.732,57150.0
2019-07-03 12:30:00,26.7,26.73,26.68,26.71,128702.5,25.732,25.761,25.7128,25.7417,128702.5
2019-07-05 09:30:00,27.26,27.26,26.96,27.06,97960.0,26.2717,26.2717,25.9826,26.079,97960.0
2019-07-05 10:00:00,27.03,27.06,26.92,27.01,112960.0,26.0501,26.079,25.9441,26.0308,112960.0
2019-07-05 10:30:00,27.01,27.01,26.92,26.97,66655.0,26.0308,26.0308,25.9441,25.9923,66655.0
2019-07-05 11:00:00,26.96,27.04,26.94,27.02,28272.5,25.9826,26.0597,25.9633,26.0404,28272.5
2019-07-05 11:30:00,27.02,27.16,27.02,27.16,36457.5,26.0404,26.1754,26.0404,26.1754,36457.5
2019-07-05 12:00:00,27.16,27.24,27.13,27.17,27735.0,26.1754,26.2525,26.1465,26.185,27735.0
2019-07-05 12:30:00,27.18,27.24,27.14,27.14,20590.0,26.1946,26.2525,26.1561,26.1561,20590.0
2019-07-05 13:00:00,27.13,27.15,27.08,27.09,12857.5,26.1465,26.1657,26.0983,26.1079,12857.5
2019-07-05 13:30:00,27.1,27.16,27.09,27.12,17282.5,26.1175,26.1754,26.1079,26.1368,17282.5
2019-07-05 14:00:00,27.12,27.12,27.08,27.08,23940.0,26.1368,26.1368,26.0983,26.0983,23940.0
2019-07-05 14:30:00,27.09,27.15,27.08,27.1,14250.0,26.1079,26.1657,26.0983,26.1175,14250.0
2019-07-05 15:00:00,27.11,27.15,27.1,27.12,40057.5,26.1272,26.1657,26.1175,26.1368,40057.5
2019-07-05 15:30:00,27.12,27.15,27.04,27.06,79842.5,26.1368,26.1657,26.0597,26.079,79842.5
2019-07-08 09:30:00,26.94,27.1,26.76,26.89,163607.5,25.9633,26.1175,25.7899,25.9152,163607.5
2019-07-08 10:00:00,26.89,26.96,26.85,26.96,22427.5,25.9152,25.9826,25.8766,25.9826,22427.5
2019-07-08 10:30:00,26.96,26.98,26.86,26.87,29642.5,25.9826,26.0019,25.8862,25.8959,29642.5
2019-07-08 11:00:00,26.88,26.91,26.84,26.88,53405.0,25.9055,25.9344,25.867,25.9055,53405.0
2019-07-08 11:30:00,26.88,26.89,26.77,26.77,85890.0,25.9055,25.9152,25.7995,25.7995,85890.0
2019-07-08 12:00:00,26.74,26.76,26.68,26.7,25185.0,25.7706,25.7899,25.7128,25.732,25185.0
2019-07-08 12:30:00,26.7,26.74,26.64,26.64,20720.0,25.732,25.7706,25.6742,25.6742,20720.0
2019-07-08 13:00:00,26.63,26.63,26.6,26.6,14990.0,25.6646,25.6646,25.6357,25.6357,14990.0
2019-07-08 13:30:00,26.61,26.65,26.56,26.57,53992.5,25.6453,25.6839,25.5971,25.6068,53992.5
2019-07-08 14:00:00,26.58,26.58,26.52,26.53,17400.0,25.6164,25.6164,25.5586,25.5682,17400.0
2019-07-08 14:30:00,26.54,26.54,26.39,26.43,127827.5,25.5778,25.5778,25.4333,25.4718,127827.5
2019-07-08 15:00:00,26.44,26.44,26.39,26.4,177342.5,25.4815,25.4815,25.4333,25.4429,177342.5
2019-07-08 15:30:00,26.4,26.52,26.39,26.5,233475.0,25.4429,25.5586,25.4333,25.5393,233475.0
2019-07-09 09:30:00,25.77,26.08,25.58,26.04,70870.0,24.8358,25.1345,24.6526,25.096,70870.0
2019-07-09 10:00:00,26.03,26.1,25.98,25.99,120505.0,25.0863,25.1538,25.0381,25.0478,120505.0
2019-07-09 10:30:00,26.0,26.02,25.93,25.95,60380.0,25.0574,25.0767,24.99,25.0092,60380.0
2019-07-09 11:00:00,25.95,25.99,25.9,25.92,82505.0,25.0092,25.0478,24.961,24.9803,82505.0
2019-07-09 11:30:00,25.93,25.96,25.9,25.96,175182.5,24.99,25.0189,24.961,25.0189,175182.5
2019-07-09 12:00:00,25.95,26.06,25.94,25.96,101830.0,25.0092,25.1152,24.9996,25.0189,101830.0
2019-07-09 12:30:00,25.96,26.01,25.92,25.93,118540.0,25.0189,25.0671,24.9803,24.99,118540.0
2019-07-09 13:00:00,25.93,25.96,25.88,25.94,57150.0,24.99,25.0189,24.9418,24.9996,57150.0
2019-07-09 13:30:00,25.95,26.0,25.94,25.96,110507.5,25.0092,25.0574,24.9996,25.0189,110507.5
2019-07-09 14:00:00,25.95,26.11,25.93,26.04,125517.5,25.0092,25.1634,24.99,25.096,125517.5
2019-07-09 14:30:00,26.02,26.1,26.02,26.06,65210.0,25.0767,25.1538,25.0767,25.1152,65210.0
2019-07-09 15:00:00,26.06,26.07,25.98,26.04,136312.5,25.1152,25.1249,25.0381,25.096,136312.5
2019-07-09 15:30:00,26.04,26.13,25.99,26.12,202550.0,25.096,25.1827,25.0478,25.1731,202550.0
2019-07-10 09:30:00,25.88,26.16,25.82,25.98,79577.5,24.9418,25.2116,24.8839,25.0381,79577.5
2019-07-10 10:00:00,25.97,26.02,25.92,25.97,78805.0,25.0285,25.0767,24.9803,25.0285,78805.0
2019-07-10 10:30:00,25.96,26.03,25.95,25.96,271940.0,25.0189,25.0863,25.0092,25.0189,271940.0
2019-07-10 11:00:00,25.96,25.99,25.88,25.9,164457.5,25.0189,25.0478,24.9418,24.961,164457.5
2019-07-10 11:30:00,25.89,25.98,25.89,25.98,81580.0,24.9514,25.0381,24.9514,25.0381,81580.0
2019-07-10 12:00:00,25.98,26.1,25.94,26.1,66977.5,25.0381,25.1538,24.9996,25.1538,66977.5
2019-07-10 12:30:00,26.11,26.11,25.98,26.0,38142.5,25.1634,25.1634,25.0381,25.0574,38142.5
2019-07-10 13:00:00,26.0,26.05,25.96,26.01,48252.5,25.0574,25.1056,25.0189,25.0671,48252.5
2019-07-10 13:30:00,26.02,26.05,25.97,26.03,93510.0,25.0767,25.1056,25.0285,25.0863,93510.0
2019-07-10 14:00:00,26.03,26.04,25.96,26.0,162900.0,25.0863,25.096,25.0189,25.0574,162900.0
2019-07-10 14:30:00,25.99,26.11,25.98,26.09,59415.0,25.0478,25.1634,25.0381,25.1442,59415.0
2019-07-10 15:00:00,26.08,26.08,26.02,26.04,31822.5,25.1345,25.1345,25.0767,25.096,31822.5
2019-07-10 15:30:00,26.05,26.07,26.0,26.0,178675.0,25.1056,25.1249,25.0574,25.0574,178675.0
2019-07-11 09:30:00,26.0,26.16,25.94,26.09,41665.0,25.0574,25.2116,24.9996,25.1442,41665.0
2019-07-11 10:00:00,26.08,26.09,25.82,25.83,99325.0,25.1345,25.1442,24.8839,24.8936,99325.0
2019-07-11 10:30:00,25.82,26.02,25.82,25.99,66590.0,24.8839,25.0767,24.8839,25.0478,66590.0
2019-07-11 11:00:00,25.99,26.01,25.81,25.84,68957.5,25.0478,25.0671,24.8743,24.9032,68957.5
2019-07-11 11:30:00,25.83,25.85,25.71,25.74,43042.5,24.8936,24.9129,24.7779,24.8068,43042.5
2019-07-11 12:00:00,25.75,25.84,25.73,25.82,55890.0,24.8165,24.9032,24.7972,24.8839,55890.0
2019-07-11 12:30:00,25.82,25.82,25.77,25.78,31687.5,24.8839,24.8839,24.8358,24.8454,31687.5
2019-07-11 13:00:00,25.78,25.79,25.66,25.66,30652.5,24.8454,24.855,24.7297,24.7297,30652.5
2019-07-11 13:30:00,25.66,25.68,25.61,25.61,34730.0,24.7297,24.749,24.6816,24.6816,34730.0
2019-07-11 14:00:00,25.62,25.67,25.56,25.56,61532.5,24.6912,24.7394,24.6334,24.6334,61532.5
2019-07-11 14:30:00,25.56,25.63,25.55,25.56,30767.5,24.6334,24.7008,24.6237,24.6334,30767.5
2019-07-11 15:00:00,25.56,25.58,25.35,25.38,90852.5,24.6334,24.6526,24.431,24.4599,90852.5
2019-07-11 15:30:00,25.38,25.43,25.37,25.39,261155.0,24.4599,24.5081,24.4503,24.4695,261155.0
2019-07-12 09:30:00,25.5,25.56,25.31,25.45,88082.5,24.5755,24.6334,24.3924,24.5274,88082.5
2019-07-12 10:00:00,25.44,25.59,25.44,25.47,105210.0,24.5177,24.6623,24.5177,24.5466,105210.0
2019-07-12 10:30:00,25.46,25.48,25.4,25.44,73595.0,24.537,24.5563,24.4792,24.5177,73595.0
2019-07-12 11:00:00,25.44,25.52,25.38,25.4,85557.5,24.5177,24.5948,24.4599,24.4792,85557.5
2019-07-12 11:30:00,25.42,25.42,25.29,25.32,64972.5,24.4984,24.4984,24.3732,24.4021,64972.5
2019-07-12 12:00:00,25.32,25.44,25.29,25.34,74642.5,24.4021,24.5177,24.3732,24.4213,74642.5
2019-07-12 12:30:00,25.35,25.37,25.3,25.32,53252.5,24.431,24.4503,24.3828,24.4021,53252.5
2019-07-12 13:00:00,25.31,25.31,25.27,25.29,31435.0,24.3924,24.3924,24.3539,24.3732,31435.0
2019-07-12 13:30:00,25.28,25.36,25.28,25.34,77087.5,24.3635,24.4406,24.3635,24.4213,77087.5
2019-07-12 14:00:00,25.35,25.41,25.34,25.36,126117.5,24.431,24.4888,24.4213,24.4406,126117.5
2019-07-12 14:30:00,25.36,25.42,25.34,25.39,131277.5,24.4406,24.4984,24.4213,24.4695,131277.5
2019-07-12 15:00:00,25.38,25.42,25.36,25.38,65092.5,24.4599,24.4984,24.4406,24.4599,65092.5
2019-07-12 15:30:00,25.38,25.48,25.36,25.46,355392.5,24.4599,24.5563,24.4406,24.537,355392.5
2019-07-15 09:30:00,25.52,25.64,25.44,25.5,57992.5,24.5948,24.7105,24.5177,24.5755,57992.5
2019-07-15 10:00:00,25.49,25.59,25.48,25.59,52802.5,24.5659,24.6623,24.5563,24.6623,52802.5
2019-07-15 10:30:00,25.63,25.76,25.59,25.63,97070.0,24.7008,24.8261,24.6623,24.7008,97070.0
2019-07-15 11:00:00,25.63,25.67,25.61,25.64,91057.5,24.7008,24.7394,24.6816,24.7105,91057.5
2019-07-15 11:30:00,25.64,25.7,25.61,25.65,33822.5,24.7105,24.7683,24.6816,24.7201,33822.5
2019-07-15 12:00:00,25.65,25.65,25.58,25.61,24817.5,24.7201,24.7201,24.6526,24.6816,24817.5
2019-07-15 12:30:00,25.6,25.63,25.59,25.59,29272.5,24.6719,24.7008,24.6623,24.6623,29272.5
2019-07-15 13:00:00,25.6,25.62,25.59,25.59,22160.0,24.6719,24.6912,24.6623,24.6623,22160.0
2019-07-15 13:30:00,25.6,25.66,25.58,25.66,36437.5,24.6719,24.7297,24.6526,24.7297,36437.5
2019-07-15 14:00:00,25.66,25.66,25.6,25.62,41577.5,24.7297,24.7297,24.6719,24.6912,41577.5
2019-07-15 14:30:00,25.62,25.65,25.59,25.62,54717.5,24.6912,24.7201,24.6623,24.6912,54717.5
2019-07-15 15:00:00,25.62,25.63,25.56,25.56,135055.0,24.6912,24.7008,24.6334,24.6334,135055.0
2019-07-15 15:30:00,25.58,25.59,25.5,25.51,64287.5,24.6526,24.6623,24.5755,24.5852,64287.5
2019-07-16 09:30:00,25.57,25.66,25.44,25.48,58135.0,24.643,24.7297,24.5177,24.5563,58135.0
2019-07-16 10:00:00,25.46,25.7,25.46,25.68,80857.5,24.537,24.7683,24.537,24.749,80857.5
2019-07-16 10:30:00,25.69,25.83,25.68,25.8,46125.0,24.7587,24.8936,24.749,24.8647,46125.0
2019-07-16 11:00:00,25.8,26.06,25.78,26.06,42125.0,24.8647,25.1152,24.8454,25.1152,42125.0
2019-07-16 11:30:00,26.07,26.16,26.01,26.01,70155.0,25.1249,25.2116,25.0671,25.0671,70155.0
2019-07-16 12:00:00,26.01,26.02,25.87,25.88,11562.5,25.0671,25.0767,24.9321,24.9418,11562.5
2019-07-16 12:30:00,25.9,25.94,25.87,25.89,11225.0,24.961,24.9996,24.9321,24.9514,11225.0
2019-07-16 13:00:00,25.9,25.91,25.85,25.85,9735.0,24.961,24.9707,24.9129,24.9129,9735.0
2019-07-16 13:30:00,25.88,25.9,25.82,25.87,15910.0,24.9418,24.961,24.8839,24.9321,15910.0
2019-07-16 14:00:00,25.88,25.88,25.77,25.79,20050.0,24.9418,24.9418,24.8358,24.855,20050.0
2019-07-16 14:30:00,25.79,25.97,25.79,25.93,65672.5,24.855,25.0285,24.855,24.99,65672.5
2019-07-16 15:00:00,25.94,25.94,25.84,25.85,18480.0,24.9996,24.9996,24.9032,24.9129,18480.0
2019-07-16 15:30:00,25.85,25.89,25.82,25.85,113512.5,24.9129,24.9514,24.8839,24.9129,113512.5
2019-07-17 09:30:00,26.14,26.16,25.84,25.94,112085.0,25.1923,25.2116,24.9032,24.9996,112085.0
2019-07-17 10:00:00,25.94,26.01,25.9,26.01,93690.0,24.9996,25.0671,24.961,25.0671,93690.0
2019-07-17 10:30:00,26.01,26.07,25.9,25.96,61902.5,25.0671,25.1249,24.961,25.0189,61902.5
2019-07-17 11:00:00,25.98,26.02,25.94,26.01,45775.0,25.0381,25.0767,24.9996,25.0671,45775.0
2019-07-17 11:30:00,26.02,26.04,25.93,25.96,31452.5,25.0767,25.096,24.99,25.0189,31452.5
2019-07-17 12:00:00,25.93,25.93,25.69,25.7,19832.5,24.99,24.99,24.7587,24.7683,19832.5
2019-07-17 12:30:00,25.71,25.74,25.69,25.72,12250.0,24.7779,24.8068,24.7587,24.7876,12250.0
2019-07-17 13:00:00,25.74,25.84,25.74,25.75,25832.5,24.8068,24.9032,24.8068,24.8165,25832.5
2019-07-17 13:30:00,25.75,25.84,25.72,25.72,23097.5,24.8165,24.9032,24.7876,24.7876,23097.5
2019-07-17 14:00:00,25.72,25.72,25.65,25.68,21067.5,24.7876,24.7876,24.7201,24.749,21067.5
2019-07-17 14:30:00,25.7,25.72,25.64,25.64,33365.0,24.7683,24.7876,24.7105,24.7105,33365.0
2019-07-17 15:00:00,25.64,25.73,25.62,25.62,59567.5,24.7105,24.7972,24.6912,24.6912,59567.5
2019-07-17 15:30:00,25.62,25.64,25.54,25.54,128110.0,24.6912,24.7105,24.6141,24.6141,128110.0
2019-07-18 09:30:00,25.45,25.63,25.4,25.58,144212.5,24.5274,24.7008,24.4792,24.6526,144212.5
2019-07-18 10:00:00,25.56,25.66,25.55,25.62,65675.0,24.6334,24.7297,24.6237,24.6912,65675.0
2019-07-18 10:30:00,25.63,25.71,25.6,25.63,75072.5,24.7008,24.7779,24.6719,24.7008,75072.5
2019-07-18 11:00:00,25.63,25.77,25.58,25.65,88022.5,24.7008,24.8358,24.6526,24.7201,88022.5
2019-07-18 11:30:00,25.65,25.71,25.63,25.66,37272.5,24.7201,24.7779,24.7008,24.7297,37272.5
2019-07-18 12:00:00,25.67,25.68,25.59,25.62,41377.5,24.7394,24.749,24.6623,24.6912,41377.5
2019-07-18 12:30:00,25.63,25.68,25.62,25.66,45982.5,24.7008,24.749,24.6912,24.7297,45982.5
2019-07-18 13:00:00,25.66,25.78,25.63,25.72,90670.0,24.7297,24.8454,24.7008,24.7876,90670.0
2019-07-18 13:30:00,25.73,25.8,25.72,25.77,71960.0,24.7972,24.8647,24.7876,24.8358,71960.0
2019-07-18 14:00:00,25.78,25.86,25.77,25.84,43377.5,24.8454,24.9225,24.8358,24.9032,43377.5
2019-07-18 14:30:00,25.83,25.88,25.8,25.87,45960.0,24.8936,24.9418,24.8647,24.9321,45960.0
2019-07-18 15:00:00,25.86,25.88,25.8,25.84,83092.5,24.9225,24.9418,24.8647,24.9032,83092.5
2019-07-18 15:30:00,25.84,25.87,25.82,25.84,66265.0,24.9032,24.9321,24.8839,24.9032,66265.0
2019-07-19 09:30:00,25.62,25.76,25.55,25.76,134857.5,24.6912,24.8261,24.6237,24.8261,134857.5
2019-07-19 10:00:00,25.76,25.77,25.66,25.71,53457.5,24.8261,24.8358,24.7297,24.7779,53457.5
2019-07-19 10:30:00,25.69,25.72,25.66,25.7,63637.5,24.7587,24.7876,24.7297,24.7683,63637.5
2019-07-19 11:00:00,25.7,25.71,25.63,25.66,91952.5,24.7683,24.7779,24.7008,24.7297,91952.5
2019-07-19 11:30:00,25.66,25.73,25.65,25.68,52082.5,24.7297,24.7972,24.7201,24.749,52082.5
2019-07-19 12:00:00,25.69,25.71,25.67,25.69,36760.0,24.7587,24.7779,24.7394,24.7587,36760.0
2019-07-19 12:30:00,25.69,25.75,25.68,25.73,30880.0,24.7587,24.8165,24.749,24.7972,30880.0
2019-07-19 13:00:00,25.73,25.76,25.73,25.76,6917.5,24.7972,24.8261,24.7972,24.8261,6917.5
2019-07-19 13:30:00,25.76,25.79,25.72,25.76,29830.0,24.8261,24.855,24.7876,24.8261,29830.0
2019-07-19 14:00:00,25.75,25.76,25.68,25.68,26012.5,24.8165,24.8261,24.749,24.749,26012.5
2019-07-19 14:30:00,25.68,25.71,25.65,25.69,18002.5,24.749,24.7779,24.7201,24.7587,18002.5
2019-07-19 15:00:00,25.7,25.73,25.68,25.69,38227.5,24.7683,24.7972,24.749,24.7587,38227.5
2019-07-19 15:30:00,25.7,25.76,25.68,25.72,195430.0,24.7683,24.8261,24.749,24.7876,195430.0
2019-07-22 09:30:00,26.27,26.4,26.2,26.29,51707.5,25.3176,25.4429,25.2502,25.3369,51707.5
2019-07-22 10:00:00,26.31,26.32,26.25,26.3,45322.5,25.3562,25.3658,25.2984,25.3465,45322.5
2019-07-22 10:30:00,26.3,26.46,26.29,26.44,103197.5,25.3465,25.5007,25.3369,25.4815,103197.5
2019-07-22 11:00:00,26.46,26.53,26.42,26.51,74755.0,25.5007,25.5682,25.4622,25.5489,74755.0
2019-07-22 11:30:00,26.5,26.62,26.49,26.58,62120.0,25.5393,25.6549,25.5297,25.6164,62120.0
2019-07-22 12:00:00,26.58,26.58,26.43,26.44,13307.5,25.6164,25.6164,25.4718,25.4815,13307.5
2019-07-22 12:30:00,26.42,26.47,26.36,26.44,31522.5,25.4622,25.5104,25.4044,25.4815,31522.5
2019-07-22 13:00:00,26.43,26.47,26.39,26.43,40452.5,25.4718,25.5104,25.4333,25.4718,40452.5
2019-07-22 13:30:00,26.42,26.45,26.37,26.4,153492.5,25.4622,25.4911,25.414,25.4429,153492.5
2019-07-22 14:00:00,26.4,26.42,26.38,26.4,64595.0,25.4429,25.4622,25.4236,25.4429,64595.0
2019-07-22 14:30:00,26.4,26.42,26.32,26.33,73960.0,25.4429,25.4622,25.3658,25.3755,73960.0
2019-07-22 15:00:00,26.32,26.37,26.31,26.32,94570.0,25.3658,25.414,25.3562,25.3658,94570.0
2019-07-22 15:30:00,26.33,26.38,26.3,26.37,173580.0,25.3755,25.4236,25.3465,25.414,173580.0
2019-07-23 09:30:00,25.86,26.03,25.8,26.02,123425.0,24.9225,25.0863,24.8647,25.0767,123425.0
2019-07-23 10:00:00,26.01,26.12,26.01,26.08,99370.0,25.0671,25.1731,25.0671,25.1345,99370.0
2019-07-23 10:30:00,26.08,26.09,25.99,26.01,295175.0,25.1345,25.1442,25.0478,25.0671,295175.0
2019-07-23 11:00:00,26.01,26.09,26.0,26.05,36947.5,25.0671,25.1442,25.0574,25.1056,36947.5
2019-07-23 11:30:00,26.02,26.09,26.02,26.08,40712.5,25.0767,25.1442,25.0767,25.1345,40712.5
2019-07-23 12:00:00,26.09,26.11,25.98,26.03,55072.5,25.1442,25.1634,25.0381,25.0863,55072.5
2019-07-23 12:30:00,26.02,26.04,25.98,26.02,34802.5,25.0767,25.096,25.0381,25.0767,34802.5
2019-07-23 13:00:00,26.01,26.1,26.01,26.09,42107.5,25.0671,25.1538,25.0671,25.1442,42107.5
2019-07-23 13:30:00,26.08,26.12,26.03,26.1,23140.0,25.1345,25.1731,25.0863,25.1538,23140.0
2019-07-23 14:00:00,26.09,26.2,26.09,26.2,48210.0,25.1442,25.2502,25.1442,25.2502,48210.0
2019-07-23 14:30:00,26.2,26.26,26.17,26.24,134525.0,25.2502,25.308,25.2213,25.2887,134525.0
2019-07-23 15:00:00,26.24,26.26,26.13,26.13,116222.5,25.2887,25.308,25.1827,25.1827,116222.5
2019-07-23 15:30:00,26.13,26.23,26.12,26.13,140497.5,25.1827,25.2791,25.1731,25.1827,140497.5
2019-07-24 09:30:00,26.32,26.45,26.2,26.32,68940.0,25.3658,25.4911,25.2502,25.3658,68940.0
2019-07-24 10:00:00,26.31,26.39,26.3,26.33,69627.5,25.3562,25.4333,25.3465,25.3755,69627.5
2019-07-24 10:30:00,26.34,26.38,26.17,26.27,90432.5,25.3851,25.4236,25.2213,25.3176,90432.5
2019-07-24 11:00:00,26.27,26.3,26.18,26.18,109105.0,25.3176,25.3465,25.2309,25.2309,109105.0
2019-07-24 11:30:00,26.18,26.2,26.06,26.07,52190.0,25.2309,25.2502,25.1152,25.1249,52190.0
2019-07-24 12:00:00,26.07,26.07,25.95,25.96,94490.0,25.1249,25.1249,25.0092,25.0189,94490.0
2019-07-24 12:30:00,25.95,26.08,25.95,26.08,46355.0,25.0092,25.1345,25.0092,25.1345,46355.0
2019-07-24 13:00:00,26.07,26.17,26.01,26.15,163170.0,25.1249,25.2213,25.0671,25.202,163170.0
2019-07-24 13:30:00,26.15,26.15,26.06,26.09,21915.0,25.202,25.202,25.1152,25.1442,21915.0
2019-07-24 14:00:00,26.1,26.1,26.01,26.01,26755.0,25.1538,25.1538,25.0671,25.0671,26755.0
2019-07-24 14:30:00,26.0,26.07,25.98,26.01,33907.5,25.0574,25.1249,25.0381,25.0671,33907.5
2019-07-24 15:00:00,25.99,26.06,25.99,26.02,47027.5,25.0478,25.1152,25.0478,25.0767,47027.5
2019-07-24 15:30:00,26.02,26.06,25.92,25.96,187072.5,25.0767,25.1152,24.9803,25.0189,187072.5
2019-07-25 09:30:00,25.76,25.76,25.34,25.44,90502.5,24.8261,24.8261,24.4213,24.5177,90502.5
2019-07-25 10:00:00,25.48,25.65,25.48,25.54,177655.0,24.5563,24.7201,24.5563,24.6141,177655.0
2019-07-25 10:30:00,25.53,25.8,25.53,25.79,79240.0,24.6045,24.8647,24.6045,24.855,79240.0
2019-07-25 11:00:00,25.8,25.86,25.79,25.82,38155.0,24.8647,24.9225,24.855,24.8839,38155.0
2019-07-25 11:30:00,25.8,25.82,25.7,25.72,51812.5,24.8647,24.8839,24.7683,24.7876,51812.5
2019-07-25 12:00:00,25.71,25.72,25.67,25.67,5765.0,24.7779,24.7876,24.7394,24.7394,5765.0
2019-07-25 12:30:00,25.69,25.71,25.59,25.64,23375.0,24.7587,24.7779,24.6623,24.7105,23375.0
2019-07-25 13:00:00,25.62,25.63,25.58,25.62,13800.0,24.6912,24.7008,24.6526,24.6912,13800.0
2019-07-25 13:30:00,25.63,25.65,25.57,25.57,28235.0,24.7008,24.7201,24.643,24.643,28235.0
2019-07-25 14:00:00,25.57,25.67,25.56,25.65,18337.5,24.643,24.7394,24.6334,24.7201,18337.5
2019-07-25 14:30:00,25.64,25.64,25.56,25.57,18945.0,24.7105,24.7105,24.6334,24.643,18945.0
2019-07-25 15:00:00,25.58,25.61,25.56,25.58,23675.0,24.6526,24.6816,24.6334,24.6526,23675.0
2019-07-25 15:30:00,25.57,25.59,25.5,25.55,93325.0,24.643,24.6623,24.5755,24.6237,93325.0
2019-07-26 09:30:00,25.21,25.42,25.21,25.41,100367.5,24.2961,24.4984,24.2961,24.4888,100367.5
2019-07-26 10:00:00,25.39,25.56,25.39,25.51,51735.0,24.4695,24.6334,24.4695,24.5852,51735.0
2019-07-26 10:30:00,25.51,25.61,25.51,25.54,40822.5,24.5852,24.6816,24.5852,24.6141,40822.5
2019-07-26 11:00:00,25.54,25.62,25.5,25.6,78737.5,24.6141,24.6912,24.5755,24.6719,78737.5
2019-07-26 11:30:00,25.6,25.61,25.55,25.61,79277.5,24.6719,24.6816,24.6237,24.6816,79277.5
2019-07-26 12:00:00,25.62,25.69,25.61,25.67,58700.0,24.6912,24.7587,24.6816,24.7394,58700.0
2019-07-26 12:30:00,25.68,25.68,25.59,25.62,38607.5,24.749,24.749,24.6623,24.6912,38607.5
2019-07-26 13:00:00,25.64,25.67,25.61,25.65,54822.5,24.7105,24.7394,24.6816,24.7201,54822.5
2019-07-26 13:30:00,25.66,25.68,25.62,25.67,23592.5,24.7297,24.749,24.6912,24.7394,23592.5
2019-07-26 14:00:00,25.68,25.7,25.64,25.64,20515.0,24.749,24.7683,24.7105,24.7105,20515.0
2019-07-26 14:30:00,25.66,25.68,25.63,25.66,22320.0,24.7297,24.749,24.7008,24.7297,22320.0
2019-07-26 15:00:00,25.66,25.68,25.58,25.58,53300.0,24.7297,24.749,24.6526,24.6526,53300.0
2019-07-26 15:30:00,25.6,25.61,25.44,25.45,146335.0,24.6719,24.6816,24.5177,24.5274,146335.0
2019-07-29 09:30:00,24.8,25.47,24.71,25.44,109467.5,23.9009,24.5466,23.8142,24.5177,109467.5
2019-07-29 10:00:00,25.44,25.54,25.37,25.48,94950.0,24.5177,24.6141,24.4503,24.5563,94950.0
2019-07-29 10:30:00,25.48,25.64,25.42,25.6,100205.0,24.5563,24.7105,24.4984,24.6719,100205.0
2019-07-29 11:00:00,25.6,25.63,25.46,25.49,108517.5,24.6719,24.7008,24.537,24.5659,108517.5
2019-07-29 11:30:00,25.5,25.68,25.47,25.6,122225.0,24.5755,24.749,24.5466,24.6719,122225.0
2019-07-29 12:00:00,25.61,25.62,25.57,25.6,116512.5,24.6816,24.6912,24.643,24.6719,116512.5
2019-07-29 12:30:00,25.6,25.61,25.55,25.57,56195.0,24.6719,24.6816,24.6237,24.643,56195.0
2019-07-29 13:00:00,25.56,25.6,25.54,25.58,61057.5,24.6334,24.6719,24.6141,24.6526,61057.5
2019-07-29 13:30:00,25.58,25.62,25.58,25.6,142155.0,24.6526,24.6912,24.6526,24.6719,142155.0
2019-07-29 14:00:00,25.6,25.64,25.52,25.56,159557.5,24.6719,24.7105,24.5948,24.6334,159557.5
2019-07-29 14:30:00,25.56,25.56,25.45,25.52,92780.0,24.6334,24.6334,24.5274,24.5948,92780.0
2019-07-29 15:00:00,25.52,25.53,25.45,25.48,119212.5,24.5948,24.6045,24.5274,24.5563,119212.5
2019-07-29 15:30:00,25.48,25.6,25.46,25.56,251865.0,24.5563,24.6719,24.537,24.6334,251865.0
2019-07-30 09:30:00,24.83,24.99,24.54,24.54,213082.5,23.9298,24.084,23.6503,23.6503,213082.5
2019-07-30 10:00:00,24.54,24.8,24.49,24.67,135112.5,23.6503,23.9009,23.6022,23.7756,135112.5
2019-07-30 10:30:00,24.67,24.82,24.66,24.8,47745.0,23.7756,23.9202,23.766,23.9009,47745.0
2019-07-30 11:00:00,24.82,24.96,24.82,24.9,67445.0,23.9202,24.0551,23.9202,23.9973,67445.0
2019-07-30 11:30:00,24.91,24.92,24.72,24.73,48642.5,24.0069,24.0166,23.8238,23.8335,48642.5
2019-07-30 12:00:00,24.72,24.72,24.66,24.67,66810.0,23.8238,23.8238,23.766,23.7756,66810.0
2019-07-30 12:30:00,24.67,24.8,24.66,24.8,78225.0,23.7756,23.9009,23.766,23.9009,78225.0
2019-07-30 13:00:00,24.8,24.81,24.74,24.74,49865.0,23.9009,23.9106,23.8431,23.8431,49865.0
2019-07-30 13:30:00,24.74,24.74,24.67,24.68,36850.0,23.8431,23.8431,23.7756,23.7853,36850.0
2019-07-30 14:00:00,24.68,24.76,24.68,24.7,70262.5,23.7853,23.8624,23.7853,23.8045,70262.5
2019-07-30 14:30:00,24.7,24.77,24.68,24.74,57162.5,23.8045,23.872,23.7853,23.8431,57162.5
2019-07-30 15:00:00,24.73,24.88,24.73,24.88,87150.0,23.8335,23.978,23.8335,23.978,87150.0
2019-07-30 15:30:00,24.88,24.89,24.78,24.84,202227.5,23.978,23.9877,23.8816,23.9395,202227.5
2019-07-31 09:30:00,25.13,25.33,25.11,25.18,72030.0,24.219,24.4117,24.1997,24.2671,72030.0
2019-07-31 10:00:00,25.17,25.21,25.13,25.15,94270.0,24.2575,24.2961,24.219,24.2382,94270.0
2019-07-31 10:30:00,25.14,25.19,25.03,25.04,99247.5,24.2286,24.2768,24.1226,24.1322,99247.5
2019-07-31 11:00:00,25.04,25.19,25.04,25.14,43547.5,24.1322,24.2768,24.1322,24.2286,43547.5
2019-07-31 11:30:00,25.11,25.22,25.09,25.17,61712.5,24.1997,24.3057,24.1804,24.2575,61712.5
2019-07-31 12:00:00,25.16,25.25,25.16,25.2,136020.0,24.2479,24.3346,24.2479,24.2864,136020.0
2019-07-31 12:30:00,25.21,25.22,25.18,25.2,48792.5,24.2961,24.3057,24.2671,24.2864,48792.5
2019-07-31 13:00:00,25.19,25.24,25.19,25.2,32142.5,24.2768,24.325,24.2768,24.2864,32142.5
2019-07-31 13:30:00,25.2,25.26,25.19,25.24,57182.5,24.2864,24.3442,24.2768,24.325,57182.5
2019-07-31 14:00:00,25.23,25.24,25.17,25.18,77782.5,24.3153,24.325,24.2575,24.2671,77782.5
2019-07-31 14:30:00,25.19,25.21,24.9,25.0,61572.5,24.2768,24.2961,23.9973,24.0937,61572.5
2019-07-31 15:00:00,25.01,25.13,25.0,25.04,44665.0,24.1033,24.219,24.0937,24.1322,44665.0
2019-07-31 15:30:00,25.04,25.05,24.81,24.86,230587.5,24.1322,24.1419,23.9106,23.9587,230587.5
2019-08-01 09:30:00,24.75,24.98,24.49,24.89,70137.5,23.8527,24.0744,23.6022,23.9877,70137.5
2019-08-01 10:00:00,24.9,24.95,24.81,24.87,57957.5,23.9973,24.0455,23.9106,23.9684,57957.5
2019-08-01 10:30:00,24.89,24.99,24.85,24.95,232550.0,23.9877,24.084,23.9491,24.0455,232550.0
2019-08-01 11:00:00,24.95,25.0,24.94,24.96,104955.0,24.0455,24.0937,24.0358,24.0551,104955.0
2019-08-01 11:30:00,24.96,25.01,24.96,25.0,203427.5,24.0551,24.1033,24.0551,24.0937,203427.5
2019-08-01 12:00:00,25.0,25.0,24.95,24.97,79957.5,24.0937,24.0937,24.0455,24.0648,79957.5
2019-08-01 12:30:00,24.97,25.0,24.96,25.0,133625.0,24.0648,24.0937,24.0551,24.0937,133625.0
2019-08-01 13:00:00,25.0,25.0,24.84,24.84,57465.0,24.0937,24.0937,23.9395,23.9395,57465.0
2019-08-01 13:30:00,24.82,24.82,24.57,24.61,48450.0,23.9202,23.9202,23.6793,23.7178,48450.0
2019-08-01 14:00:00,24.66,24.67,24.5,24.53,33187.5,23.766,23.7756,23.6118,23.6407,33187.5
2019-08-01 14:30:00,24.52,24.66,24.52,24.65,39075.0,23.6311,23.766,23.6311,23.7564,39075.0
2019-08-01 15:00:00,24.64,24.7,24.57,24.66,43982.5,23.7467,23.8045,23.6793,23.766,43982.5
2019-08-01 15:30:00,24.65,24.82,24.65,24.79,175760.0,23.7564,23.9202,23.7564,23.8913,175760.0
2019-08-02 09:30:00,24.68,24.87,24.67,24.69,125175.0,23.7853,23.9684,23.7756,23.7949,125175.0
2019-08-02 10:00:00,24.7,24.72,24.57,24.58,51315.0,23.8045,23.8238,23.6793,23.6889,51315.0
2019-08-02 10:30:00,24.59,24.6,24.47,24.48,57857.5,23.6985,23.7082,23.5829,23.5925,57857.5
2019-08-02 11:00:00,24.48,24.58,24.44,24.49,90475.0,23.5925,23.6889,23.554,23.6022,90475.0
2019-08-02 11:30:00,24.5,24.53,24.44,24.5,23432.5,23.6118,23.6407,23.554,23.6118,23432.5
2019-08-02 12:00:00,24.5,24.6,24.48,24.54,73715.0,23.6118,23.7082,23.5925,23.6503,73715.0
2019-08-02 12:30:00,24.54,24.57,24.5,24.51,36312.5,23.6503,23.6793,23.6118,23.6214,36312.5
2019-08-02 13:00:00,24.5,24.52,24.44,24.45,148750.0,23.6118,23.6311,23.554,23.5636,148750.0
2019-08-02 13:30:00,24.46,24.48,24.45,24.46,27942.5,23.5732,23.5925,23.5636,23.5732,27942.5
2019-08-02 14:00:00,24.46,24.59,24.44,24.58,27010.0,23.5732,23.6985,23.554,23.6889,27010.0
2019-08-02 14:30:00,24.6,24.64,24.56,24.57,61032.5,23.7082,23.7467,23.6696,23.6793,61032.5
2019-08-02 15:00:00,24.58,24.58,24.5,24.52,43790.0,23.6889,23.6889,23.6118,23.6311,43790.0
2019-08-02 15:30:00,24.53,24.62,24.52,24.53,119462.5,23.6407,23.7274,23.6311,23.6407,119462.5
2019-08-05 09:30:00,24.32,24.34,24.16,24.16,52642.5,23.4383,23.4576,23.2841,23.2841,52642.5
2019-08-05 10:00:00,24.08,24.2,24.06,24.09,47982.5,23.207,23.3227,23.1878,23.2167,47982.5
2019-08-05 10:30:00,24.06,24.14,24.0,24.13,47820.0,23.1878,23.2649,23.1299,23.2552,47820.0
2019-08-05 11:00:00,24.11,24.12,23.96,23.99,32170.0,23.2359,23.2456,23.0914,23.1203,32170.0
2019-08-05 11:30:00,23.99,23.99,23.9,23.9,36805.0,23.1203,23.1203,23.0336,23.0336,36805.0
2019-08-05 12:00:00,23.9,24.02,23.9,24.0,47127.5,23.0336,23.1492,23.0336,23.1299,47127.5
2019-08-05 12:30:00,24.0,24.1,23.98,24.08,92007.5,23.1299,23.2263,23.1107,23.207,92007.5
2019-08-05 13:00:00,24.08,24.1,24.08,24.08,116410.0,23.207,23.2263,23.207,23.207,116410.0
2019-08-05 13:30:00,24.08,24.12,24.06,24.08,75587.5,23.207,23.2456,23.1878,23.207,75587.5
2019-08-05 14:00:00,24.07,24.08,24.02,24.04,47665.0,23.1974,23.207,23.1492,23.1685,47665.0
2019-08-05 14:30:00,24.05,24.07,24.01,24.05,55707.5,23.1781,23.1974,23.1396,23.1781,55707.5
2019-08-05 15:00:00,24.06,24.14,24.04,24.07,124682.5,23.1878,23.2649,23.1685,23.1974,124682.5
2019-08-05 15:30:00,24.08,24.22,24.06,24.19,150312.5,23.207,23.3419,23.1878,23.313,150312.5
2019-08-06 09:30:00,24.16,24.31,24.06,24.18,104355.0,23.2841,23.4287,23.1878,23.3034,104355.0
2019-08-06 10:00:00,24.18,24.19,24.04,24.04,61157.5,23.3034,23.313,23.1685,23.1685,61157.5
2019-08-06 10:30:00,24.04,24.17,24.02,24.16,42070.0,23.1685,23.2938,23.1492,23.2841,42070.0
2019-08-06 11:00:00,24.17,24.19,24.1,24.16,95967.5,23.2938,23.313,23.2263,23.2841,95967.5
2019-08-06 11:30:00,24.17,24.44,24.15,24.42,55672.5,23.2938,23.554,23.2745,23.5347,55672.5
2019-08-06 12:00:00,24.41,24.45,24.35,24.4,82705.0,23.5251,23.5636,23.4672,23.5154,82705.0
2019-08-06 12:30:00,24.37,24.38,24.3,24.32,22500.0,23.4865,23.4961,23.419,23.4383,22500.0
2019-08-06 13:00:00,24.33,24.45,24.33,24.41,23922.5,23.448,23.5636,23.448,23.5251,23922.5
2019-08-06 13:30:00,24.4,24.4,24.34,24.34,29602.5,23.5154,23.5154,23.4576,23.4576,29602.5
2019-08-06 14:00:00,24.32,24.46,24.32,24.46,29455.0,23.4383,23.5732,23.4383,23.5732,29455.0
2019-08-06 14:30:00,24.45,24.46,24.31,24.32,32457.5,23.5636,23.5732,23.4287,23.4383,32457.5
2019-08-06 15:00:00,24.32,24.35,24.3,24.35,53242.5,23.4383,23.4672,23.419,23.4672,53242.5
2019-08-06 15:30:00,24.35,24.4,24.28,24.37,151697.5,23.4672,23.5154,23.3998,23.4865,151697.5
2019-08-07 09:30:00,24.4,24.58,24.38,24.5,71507.5,23.5154,23.6889,23.4961,23.6118,71507.5
2019-08-07 10:00:00,24.48,24.48,24.38,24.46,50625.0,23.5925,23.5925,23.4961,23.5732,50625.0
2019-08-07 10:30:00,24.47,24.59,24.45,24.59,103452.5,23.5829,23.6985,23.5636,23.6985,103452.5
2019-08-07 11:00:00,24.56,24.57,24.46,24.52,37400.0,23.6696,23.6793,23.5732,23.6311,37400.0
2019-08-07 11:30:00,24.52,24.64,24.52,24.59,30635.0,23.6311,23.7467,23.6311,23.6985,30635.0
2019-08-07 12:00:00,24.6,24.66,24.52,24.66,24285.0,23.7082,23.766,23.6311,23.766,24285.0
2019-08-07 12:30:00,24.68,24.7,24.63,24.65,10750.0,23.7853,23.8045,23.7371,23.7564,10750.0
2019-08-07 13:00:00,24.65,24.7,24.61,24.63,23705.0,23.7564,23.8045,23.7178,23.7371,23705.0
2019-08-07 13:30:00,24.61,24.71,24.54,24.54,49057.5,23.7178,23.8142,23.6503,23.6503,49057.5
2019-08-07 14:00:00,24.55,24.55,24.4,24.51,161600.0,23.66,23.66,23.5154,23.6214,161600.0
2019-08-07 14:30:00,24.52,24.62,24.52,24.61,21615.0,23.6311,23.7274,23.6311,23.7178,21615.0
2019-08-07 15:00:00,24.6,24.61,24.52,24.56,38312.5,23.7082,23.7178,23.6311,23.6696,38312.5
2019-08-07 15:30:00,24.56,24.67,24.55,24.63,129055.0,23.6696,23.7756,23.66,23.7371,129055.0
2019-08-08 09:30:00,24.58,24.68,24.24,24.46,52452.5,23.6889,23.7853,23.3612,23.5732,52452.5
2019-08-08 10:00:00,24.46,24.54,24.42,24.44,109030.0,23.5732,23.6503,23.5347,23.554,109030.0
2019-08-08 10:30:00,24.45,24.54,24.44,24.47,69572.5,23.5636,23.6503,23.554,23.5829,69572.5
2019-08-08 11:00:00,24.44,24.58,24.44,24.57,33555.0,23.554,23.6889,23.554,23.6793,33555.0
2019-08-08 11:30:00,24.55,24.64,24.55,24.6,19252.5,23.66,23.7467,23.66,23.7082,19252.5
2019-08-08 12:00:00,24.6,24.63,24.55,24.6,27492.5,23.7082,23.7371,23.66,23.7082,27492.5
2019-08-08 12:30:00,24.61,24.62,24.6,24.6,8852.5,23.7178,23.7274,23.7082,23.7082,8852.5
2019-08-08 13:00:00,24.61,24.64,24.48,24.53,40317.5,23.7178,23.7467,23.5925,23.6407,40317.5
2019-08-08 13:30:00,24.53,24.56,24.49,24.5,13185.0,23.6407,23.6696,23.6022,23.6118,13185.0
2019-08-08 14:00:00,24.51,24.51,24.49,24.51,12640.0,23.6214,23.6214,23.6022,23.6214,12640.0
2019-08-08 14:30:00,24.52,24.53,24.5,24.52,12735.0,23.6311,23.6407,23.6118,23.6311,12735.0
2019-08-08 15:00:00,24.52,24.56,24.47,24.54,28025.0,23.6311,23.6696,23.5829,23.6503,28025.0
2019-08-08 15:30:00,24.53,24.67,24.52,24.65,127397.5,23.6407,23.7756,23.6311,23.7564,127397.5
2019-08-09 09:30:00,24.0,24.41,23.92,24.36,168422.5,23.1299,23.5251,23.0528,23.4769,168422.5
2019-08-09 10:00:00,24.36,24.39,24.1,24.12,49120.0,23.4769,23.5058,23.2263,23.2456,49120.0
2019-08-09 10:30:00,24.14,24.14,24.0,24.04,32852.5,23.2649,23.2649,23.1299,23.1685,32852.5
2019-08-09 11:00:00,24.04,24.08,24.0,24.07,99172.5,23.1685,23.207,23.1299,23.1974,99172.5
2019-08-09 11:30:00,24.06,24.08,23.85,23.86,129062.5,23.1878,23.207,22.9854,22.995,129062.5
2019-08-09 12:00:00,23.86,23.94,23.79,23.93,111620.0,22.995,23.0721,22.9275,23.0625,111620.0
2019-08-09 12:30:00,23.93,24.0,23.92,23.98,85280.0,23.0625,23.1299,23.0528,23.1107,85280.0
2019-08-09 13:00:00,23.99,24.0,23.96,23.97,56387.5,23.1203,23.1299,23.0914,23.101,56387.5
2019-08-09 13:30:00,23.98,24.02,23.98,24.0,50835.0,23.1107,23.1492,23.1107,23.1299,50835.0
2019-08-09 14:00:00,23.99,24.03,23.96,24.02,60780.0,23.1203,23.1588,23.0914,23.1492,60780.0
2019-08-09 14:30:00,24.02,24.04,23.97,24.02,69955.0,23.1492,23.1685,23.101,23.1492,69955.0
2019-08-09 15:00:00,24.02,24.05,24.0,24.04,54565.0,23.1492,23.1781,23.1299,23.1685,54565.0
2019-08-09 15:30:00,24.04,24.08,23.98,24.0,125940.0,23.1685,23.207,23.1107,23.1299,125940.0
2019-08-12 09:30:00,23.71,23.96,23.67,23.93,152097.5,22.8504,23.0914,22.8119,23.0625,152097.5
2019-08-12 10:00:00,23.94,23.97,23.79,23.92,138395.0,23.0721,23.101,22.9275,23.0528,138395.0
2019-08-12 10:30:00,23.92,23.98,23.87,23.91,89815.0,23.0528,23.1107,23.0046,23.0432,89815.0
2019-08-12 11:00:00,23.92,24.03,23.92,24.02,51902.5,23.0528,23.1588,23.0528,23.1492,51902.5
2019-08-12 11:30:00,24.04,24.18,24.02,24.16,42210.0,23.1685,23.3034,23.1492,23.2841,42210.0
2019-08-12 12:00:00,24.16,24.2,24.12,24.15,35300.0,23.2841,23.3227,23.2456,23.2745,35300.0
2019-08-12 12:30:00,24.16,24.16,24.06,24.12,22210.0,23.2841,23.2841,23.1878,23.2456,22210.0
2019-08-12 13:00:00,24.12,24.16,24.11,24.16,17512.5,23.2456,23.2841,23.2359,23.2841,17512.5
2019-08-12 13:30:00,24.16,24.16,24.04,24.05,19305.0,23.2841,23.2841,23.1685,23.1781,19305.0
2019-08-12 14:00:00,24.04,24.1,24.04,24.05,20917.5,23.1685,23.2263,23.1685,23.1781,20917.5
2019-08-12 14:30:00,24.05,24.06,23.97,24.03,37470.0,23.1781,23.1878,23.101,23.1588,37470.0
2019-08-12 15:00:00,24.01,24.06,23.98,24.02,20767.5,23.1396,23.1878,23.1107,23.1492,20767.5
2019-08-12 15:30:00,24.02,24.05,24.0,24.0,137030.0,23.1492,23.1781,23.1299,23.1299,137030.0
2019-08-13 09:30:00,23.82,24.1,23.69,24.08,141395.0,22.9565,23.2263,22.8312,23.207,141395.0
2019-08-13 10:00:00,24.09,24.23,24.07,24.19,46422.5,23.2167,23.3516,23.1974,23.313,46422.5
2019-08-13 10:30:00,24.18,24.2,24.05,24.05,149420.0,23.3034,23.3227,23.1781,23.1781,149420.0
2019-08-13 11:00:00,24.06,24.07,23.94,23.97,37510.0,23.1878,23.1974,23.0721,23.101,37510.0
2019-08-13 11:30:00,23.96,24.05,23.95,24.04,22897.5,23.0914,23.1781,23.0817,23.1685,22897.5
2019-08-13 12:00:00,24.04,24.05,23.98,23.98,20895.0,23.1685,23.1781,23.1107,23.1107,20895.0
2019-08-13 12:30:00,23.99,24.02,23.97,24.02,34917.5,23.1203,23.1492,23.101,23.1492,34917.5
2019-08-13 13:00:00,24.01,24.02,23.98,24.01,47787.5,23.1396,23.1492,23.1107,23.1396,47787.5
2019-08-13 13:30:00,24.0,24.02,23.98,23.99,25230.0,23.1299,23.1492,23.1107,23.1203,25230.0
2019-08-13 14:00:00,24.0,24.02,23.99,24.01,36607.5,23.1299,23.1492,23.1203,23.1396,36607.5
2019-08-13 14:30:00,24.0,24.08,24.0,24.07,22110.0,23.1299,23.207,23.1299,23.1974,22110.0
2019-08-13 15:00:00,24.08,24.09,24.04,24.09,31862.5,23.207,23.2167,23.1685,23.2167,31862.5
2019-08-13 15:30:00,24.08,24.1,23.98,24.02,120847.5,23.207,23.2263,23.1107,23.1492,120847.5
2019-08-14 09:30:00,23.3,23.42,23.26,23.39,187820.0,22.4553,22.571,22.4168,22.542,187820.0
2019-08-14 10:00:00,23.38,23.39,23.13,23.25,60802.5,22.5324,22.542,22.2915,22.4071,60802.5
2019-08-14 10:30:00,23.25,23.34,23.24,23.32,86352.5,22.4071,22.4939,22.3975,22.4746,86352.5
2019-08-14 11:00:00,23.32,23.38,23.26,23.36,73560.0,22.4746,22.5324,22.4168,22.5131,73560.0
2019-08-14 11:30:00,23.36,23.48,23.36,23.45,62830.0,22.5131,22.6288,22.5131,22.5999,62830.0
2019-08-14 12:00:00,23.46,23.49,23.42,23.46,56250.0,22.6095,22.6384,22.571,22.6095,56250.0
2019-08-14 12:30:00,23.47,23.48,23.36,23.39,70002.5,22.6191,22.6288,22.5131,22.542,70002.5
2019-08-14 13:00:00,23.4,23.53,23.37,23.5,56090.0,22.5517,22.677,22.5228,22.6481,56090.0
2019-08-14 13:30:00,23.51,23.61,23.48,23.55,62475.0,22.6577,22.7541,22.6288,22.6962,62475.0
2019-08-14 14:00:00,23.54,23.58,23.51,23.56,43150.0,22.6866,22.7252,22.6577,22.7059,43150.0
2019-08-14 14:30:00,23.56,23.65,23.48,23.62,68492.5,22.7059,22.7926,22.6288,22.7637,68492.5
2019-08-14 15:00:00,23.62,23.71,23.6,23.65,96802.5,22.7637,22.8504,22.7444,22.7926,96802.5
2019-08-14 15:30:00,23.65,23.69,23.59,23.62,201235.0,22.7926,22.8312,22.7348,22.7637,201235.0
2019-08-15 09:30:00,23.14,23.34,23.1,23.3,249690.0,22.3011,22.4939,22.2626,22.4553,249690.0
2019-08-15 10:00:00,23.3,23.31,23.15,23.16,95900.0,22.4553,22.4649,22.3107,22.3204,95900.0
2019-08-15 10:30:00,23.18,23.24,23.12,23.24,49372.5,22.3397,22.3975,22.2818,22.3975,49372.5
2019-08-15 11:00:00,23.23,23.24,23.13,23.18,91765.0,22.3878,22.3975,22.2915,22.3397,91765.0
2019-08-15 11:30:00,23.17,23.25,23.11,23.19,69977.5,22.33,22.4071,22.2722,22.3493,69977.5
2019-08-15 12:00:00,23.2,23.26,23.18,23.25,32572.5,22.3589,22.4168,22.3397,22.4071,32572.5
2019-08-15 12:30:00,23.24,23.31,23.22,23.26,45635.0,22.3975,22.4649,22.3782,22.4168,45635.0
2019-08-15 13:00:00,23.25,23.27,23.22,23.24,26862.5,22.4071,22.4264,22.3782,22.3975,26862.5
2019-08-15 13:30:00,23.23,23.3,23.16,23.17,43122.5,22.3878,22.4553,22.3204,22.33,43122.5
2019-08-15 14:00:00,23.17,23.3,23.16,23.23,50260.0,22.33,22.4553,22.3204,22.3878,50260.0
2019-08-15 14:30:00,23.22,23.34,23.17,23.32,38430.0,22.3782,22.4939,22.33,22.4746,38430.0
2019-08-15 15:00:00,23.32,23.36,23.27,23.27,57675.0,22.4746,22.5131,22.4264,22.4264,57675.0
2019-08-15 15:30:00,23.29,23.4,23.28,23.34,148742.5,22.4457,22.5517,22.436,22.4939,148742.5
2019-08-16 09:30:00,22.37,22.55,22.3,22.5,396587.5,21.559,21.7325,21.4916,21.6843,396587.5
2019-08-16 10:00:00,22.5,22.69,22.49,22.59,147152.5,21.6843,21.8674,21.6747,21.771,147152.5
2019-08-16 10:30:00,22.6,22.76,22.58,22.74,60405.0,21.7807,21.9349,21.7614,21.9156,60405.0
2019-08-16 11:00:00,22.74,22.85,22.7,22.84,110890.0,21.9156,22.0216,21.8771,22.012,110890.0
2019-08-16 11:30:00,22.84,22.9,22.83,22.83,28732.5,22.012,22.0698,22.0023,22.0023,28732.5
2019-08-16 12:00:00,22.83,22.98,22.78,22.94,73627.5,22.0023,22.1469,21.9542,22.1084,73627.5
2019-08-16 12:30:00,22.94,23.03,22.92,22.97,37297.5,22.1084,22.1951,22.0891,22.1373,37297.5
2019-08-16 13:00:00,22.97,23.04,22.96,22.99,30782.5,22.1373,22.2047,22.1276,22.1565,30782.5
2019-08-16 13:30:00,23.0,23.1,22.93,23.06,175870.0,22.1662,22.2626,22.0987,22.224,175870.0
2019-08-16 14:00:00,23.07,23.11,22.98,23.09,103277.5,22.2336,22.2722,22.1469,22.2529,103277.5
2019-08-16 14:30:00,23.11,23.2,23.1,23.2,42882.5,22.2722,22.3589,22.2626,22.3589,42882.5
2019-08-16 15:00:00,23.19,23.2,23.07,23.11,50905.0,22.3493,22.3589,22.2336,22.2722,50905.0
2019-08-16 15:30:00,23.13,23.29,23.11,23.16,337375.0,22.2915,22.4457,22.2722,22.3204,337375.0
2019-08-19 09:30:00,23.39,23.6,23.36,23.5,175630.0,22.542,22.7444,22.5131,22.6481,175630.0
2019-08-19 10:00:00,23.5,23.6,23.49,23.57,89492.5,22.6481,22.7444,22.6384,22.7155,89492.5
2019-08-19 10:30:00,23.53,23.64,23.5,23.62,123940.0,22.677,22.783,22.6481,22.7637,123940.0
2019-08-19 11:00:00,23.6,23.63,23.53,23.54,30500.0,22.7444,22.7733,22.677,22.6866,30500.0
2019-08-19 11:30:00,23.55,23.66,23.54,23.6,50000.0,22.6962,22.8023,22.6866,22.7444,50000.0
2019-08-19 12:00:00,23.58,23.59,23.51,23.55,23562.5,22.7252,22.7348,22.6577,22.6962,23562.5
2019-08-19 12:30:00,23.54,23.58,23.52,23.53,14417.5,22.6866,22.7252,22.6673,22.677,14417.5
2019-08-19 13:00:00,23.54,23.56,23.47,23.48,24747.5,22.6866,22.7059,22.6191,22.6288,24747.5
2019-08-19 13:30:00,23.5,23.5,23.4,23.46,45750.0,22.6481,22.6481,22.5517,22.6095,45750.0
2019-08-19 14:00:00,23.47,23.47,23.36,23.4,72545.0,22.6191,22.6191,22.5131,22.5517,72545.0
2019-08-19 14:30:00,23.39,23.43,23.36,23.36,125817.5,22.542,22.5806,22.5131,22.5131,125817.5
2019-08-19 15:00:00,23.37,23.42,23.36,23.38,135317.5,22.5228,22.571,22.5131,22.5324,135317.5
2019-08-19 15:30:00,23.37,23.42,23.36,23.38,206712.5,22.5228,22.571,22.5131,22.5324,206712.5
2019-08-20 09:30:00,22.98,23.0,22.65,22.73,119537.5,22.1469,22.1662,21.8289,21.906,119537.5
2019-08-20 10:00:00,22.73,22.87,22.73,22.77,211527.5,21.906,22.0409,21.906,21.9445,211527.5
2019-08-20 10:30:00,22.78,22.97,22.72,22.94,155042.5,21.9542,22.1373,21.8963,22.1084,155042.5
2019-08-20 11:00:00,22.97,22.97,22.76,22.76,68532.5,22.1373,22.1373,21.9349,21.9349,68532.5
2019-08-20 11:30:00,22.79,22.81,22.77,22.78,26507.5,21.9638,21.9831,21.9445,21.9542,26507.5
2019-08-20 12:00:00,22.78,22.84,22.76,22.78,29617.5,21.9542,22.012,21.9349,21.9542,29617.5
2019-08-20 12:30:00,22.78,22.81,22.76,22.8,16775.0,21.9542,21.9831,21.9349,21.9734,16775.0
2019-08-20 13:00:00,22.81,22.82,22.78,22.8,18402.5,21.9831,21.9927,21.9542,21.9734,18402.5
2019-08-20 13:30:00,22.81,22.81,22.75,22.81,23275.0,21.9831,21.9831,21.9252,21.9831,23275.0
2019-08-20 14:00:00,22.82,22.84,22.75,22.8,33047.5,21.9927,22.012,21.9252,21.9734,33047.5
2019-08-20 14:30:00,22.79,22.85,22.78,22.82,31142.5,21.9638,22.0216,21.9542,21.9927,31142.5
2019-08-20 15:00:00,22.83,22.86,22.78,22.85,58147.5,22.0023,22.0313,21.9542,22.0216,58147.5
2019-08-20 15:30:00,22.86,22.86,22.8,22.84,170605.0,22.0313,22.0313,21.9734,22.012,170605.0
2019-08-21 09:30:00,22.8,22.9,22.68,22.75,107475.0,21.9734,22.0698,21.8578,21.9252,107475.0
2019-08-21 10:00:00,22.72,22.78,22.69,22.76,93782.5,21.8963,21.9542,21.8674,21.9349,93782.5
2019-08-21 10:30:00,22.75,22.78,22.68,22.69,86085.0,21.9252,21.9542,21.8578,21.8674,86085.0
2019-08-21 11:00:00,22.69,22.71,22.57,22.57,117920.0,21.8674,21.8867,21.7518,21.7518,117920.0
2019-08-21 11:30:00,22.58,22.8,22.56,22.8,53975.0,21.7614,21.9734,21.7421,21.9734,53975.0
2019-08-21 12:00:00,22.82,22.86,22.66,22.7,269500.0,21.9927,22.0313,21.8385,21.8771,269500.0
2019-08-21 12:30:00,22.68,22.73,22.61,22.62,61062.5,21.8578,21.906,21.7903,21.8,61062.5
2019-08-21 13:00:00,22.62,22.74,22.61,22.72,43497.5,21.8,21.9156,21.7903,21.8963,43497.5
2019-08-21 13:30:00,22.72,22.74,22.68,22.74,36237.5,21.8963,21.9156,21.8578,21.9156,36237.5
2019-08-21 14:00:00,22.74,22.86,22.72,22.81,49042.5,21.9156,22.0313,21.8963,21.9831,49042.5
2019-08-21 14:30:00,22.81,22.83,22.79,22.83,46980.0,21.9831,22.0023,21.9638,22.0023,46980.0
2019-08-21 15:00:00,22.82,22.9,22.8,22.86,87922.5,21.9927,22.0698,21.9734,22.0313,87922.5
2019-08-21 15:30:00,22.86,22.88,22.74,22.76,140242.5,22.0313,22.0505,21.9156,21.9349,140242.5
2019-08-22 09:30:00,22.7,22.86,22.63,22.75,324045.0,21.8771,22.0313,21.8096,21.9252,324045.0
2019-08-22 10:00:00,22.76,22.76,22.66,22.71,87972.5,21.9349,21.9349,21.8385,21.8867,87972.5
2019-08-22 10:30:00,22.72,22.76,22.68,22.75,179140.0,21.8963,21.9349,21.8578,21.9252,179140.0
2019-08-22 11:00:00,22.75,22.87,22.74,22.77,95562.5,21.9252,22.0409,21.9156,21.9445,95562.5
2019-08-22 11:30:00,22.77,22.83,22.77,22.82,59020.0,21.9445,22.0023,21.9445,21.9927,59020.0
2019-08-22 12:00:00,22.82,22.96,22.82,22.9,66417.5,21.9927,22.1276,21.9927,22.0698,66417.5
2019-08-22 12:30:00,22.91,22.93,22.85,22.85,111580.0,22.0794,22.0987,22.0216,22.0216,111580.0
2019-08-22 13:00:00,22.85,22.88,22.83,22.85,24437.5,22.0216,22.0505,22.0023,22.0216,24437.5
2019-08-22 13:30:00,22.85,22.88,22.78,22.81,23222.5,22.0216,22.0505,21.9542,21.9831,23222.5
2019-08-22 14:00:00,22.81,22.83,22.78,22.79,18650.0,21.9831,22.0023,21.9542,21.9638,18650.0
2019-08-22 14:30:00,22.8,22.82,22.76,22.8,60560.0,21.9734,21.9927,21.9349,21.9734,60560.0
2019-08-22 15:00:00,22.82,22.82,22.76,22.8,60435.0,21.9927,21.9927,21.9349,21.9734,60435.0
2019-08-22 15:30:00,22.8,22.86,22.79,22.82,97992.5,21.9734,22.0313,21.9638,21.9927,97992.5
2019-08-23 09:30:00,22.89,22.99,22.82,22.94,98270.0,22.0602,22.1565,21.9927,22.1084,98270.0
2019-08-23 10:00:00,22.94,23.04,22.89,22.97,70342.5,22.1084,22.2047,22.0602,22.1373,70342.5
2019-08-23 10:30:00,22.97,23.05,22.94,22.99,158850.0,22.1373,22.2144,22.1084,22.1565,158850.0
2019-08-23 11:00:00,22.97,22.97,22.81,22.81,63690.0,22.1373,22.1373,21.9831,21.9831,63690.0
2019-08-23 11:30:00,22.81,22.82,22.71,22.71,52472.5,21.9831,21.9927,21.8867,21.8867,52472.5
2019-08-23 12:00:00,22.73,22.87,22.73,22.84,28717.5,21.906,22.0409,21.906,22.012,28717.5
2019-08-23 12:30:00,22.83,22.84,22.75,22.78,21785.0,22.0023,22.012,21.9252,21.9542,21785.0
2019-08-23 13:00:00,22.81,22.86,22.79,22.82,25072.5,21.9831,22.0313,21.9638,21.9927,25072.5
2019-08-23 13:30:00,22.82,22.89,22.82,22.88,25105.0,21.9927,22.0602,21.9927,22.0505,25105.0
2019-08-23 14:00:00,22.88,22.89,22.81,22.85,35532.5,22.0505,22.0602,21.9831,22.0216,35532.5
2019-08-23 14:30:00,22.86,22.87,22.79,22.82,45250.0,22.0313,22.0409,21.9638,21.9927,45250.0
2019-08-23 15:00:00,22.84,22.88,22.8,22.82,31830.0,22.012,22.0505,21.9734,21.9927,31830.0
2019-08-23 15:30:00,22.82,22.83,22.72,22.74,111060.0,21.9927,22.0023,21.8963,21.9156,111060.0
2019-08-26 09:30:00,22.79,22.94,22.78,22.8,79580.0,21.9638,22.1084,21.9542,21.9734,79580.0
2019-08-26 10:00:00,22.82,22.84,22.77,22.8,15875.0,21.9927,22.012,21.9445,21.9734,15875.0
2019-08-26 10:30:00,22.81,22.82,22.76,22.8,23720.0,21.9831,21.9927,21.9349,21.9734,23720.0
2019-08-26 11:00:00,22.78,22.8,22.72,22.78,49685.0,21.9542,21.9734,21.8963,21.9542,49685.0
2019-08-26 11:30:00,22.78,22.8,22.73,22.77,42935.0,21.9542,21.9734,21.906,21.9445,42935.0
2019-08-26 12:00:00,22.77,22.83,22.76,22.83,27500.0,21.9445,22.0023,21.9349,22.0023,27500.0
2019-08-26 12:30:00,22.82,22.82,22.74,22.76,25465.0,21.9927,21.9927,21.9156,21.9349,25465.0
2019-08-26 13:00:00,22.74,22.79,22.74,22.75,41412.5,21.9156,21.9638,21.9156,21.9252,41412.5
2019-08-26 13:30:00,22.74,22.76,22.72,22.72,11935.0,21.9156,21.9349,21.8963,21.8963,11935.0
2019-08-26 14:00:00,22.74,22.74,22.68,22.68,24097.5,21.9156,21.9156,21.8578,21.8578,24097.5
2019-08-26 14:30:00,22.7,22.74,22.68,22.69,47760.0,21.8771,21.9156,21.8578,21.8674,47760.0
2019-08-26 15:00:00,22.68,22.69,22.66,22.67,38510.0,21.8578,21.8674,21.8385,21.8481,38510.0
2019-08-26 15:30:00,22.68,22.7,22.66,22.67,118700.0,21.8578,21.8771,21.8385,21.8481,118700.0
2019-08-27 09:30:00,23.25,23.35,23.18,23.34,497350.0,22.4071,22.5035,22.3397,22.4939,497350.0
2019-08-27 10:00:00,23.34,23.38,23.19,23.22,297152.5,22.4939,22.5324,22.3493,22.3782,297152.5
2019-08-27 10:30:00,23.19,23.28,23.16,23.16,63777.5,22.3493,22.436,22.3204,22.3204,63777.5
2019-08-27 11:00:00,23.18,23.18,23.07,23.16,99850.0,22.3397,22.3397,22.2336,22.3204,99850.0
2019-08-27 11:30:00,23.17,23.22,23.1,23.17,306767.5,22.33,22.3782,22.2626,22.33,306767.5
2019-08-27 12:00:00,23.17,23.22,23.02,23.06,100617.5,22.33,22.3782,22.1855,22.224,100617.5
2019-08-27 12:30:00,23.06,23.08,22.93,22.94,297692.5,22.224,22.2433,22.0987,22.1084,297692.5
2019-08-27 13:00:00,22.94,22.99,22.91,22.92,193540.0,22.1084,22.1565,22.0794,22.0891,193540.0
2019-08-27 13:30:00,22.92,22.94,22.8,22.9,235120.0,22.0891,22.1084,21.9734,22.0698,235120.0
2019-08-27 14:00:00,22.9,22.93,22.8,22.93,110212.5,22.0698,22.0987,21.9734,22.0987,110212.5
2019-08-27 14:30:00,22.94,23.01,22.9,22.98,55592.5,22.1084,22.1758,22.0698,22.1469,55592.5
2019-08-27 15:00:00,22.98,22.99,22.91,22.94,108822.5,22.1469,22.1565,22.0794,22.1084,108822.5
2019-08-27 15:30:00,22.94,22.98,22.85,22.85,210452.5,22.1084,22.1469,22.0216,22.0216,210452.5
2019-08-28 09:30:00,22.74,22.81,22.66,22.72,95402.5,21.9156,21.9831,21.8385,21.8963,95402.5
2019-08-28 10:00:00,22.72,22.74,22.48,22.52,146075.0,21.8963,21.9156,21.665,21.7036,146075.0
2019-08-28 10:30:00,22.52,22.71,22.47,22.71,182145.0,21.7036,21.8867,21.6554,21.8867,182145.0
2019-08-28 11:00:00,22.69,22.75,22.67,22.68,79100.0,21.8674,21.9252,21.8481,21.8578,79100.0
2019-08-28 11:30:00,22.68,22.7,22.61,22.62,55352.5,21.8578,21.8771,21.7903,21.8,55352.5
2019-08-28 12:00:00,22.62,22.72,22.61,22.66,52115.0,21.8,21.8963,21.7903,21.8385,52115.0
2019-08-28 12:30:00,22.67,22.72,22.66,22.71,32017.5,21.8481,21.8963,21.8385,21.8867,32017.5
2019-08-28 13:00:00,22.72,22.76,22.7,22.7,36052.5,21.8963,21.9349,21.8771,21.8771,36052.5
2019-08-28 13:30:00,22.71,22.79,22.69,22.78,45430.0,21.8867,21.9638,21.8674,21.9542,45430.0
2019-08-28 14:00:00,22.77,22.84,22.74,22.81,49462.5,21.9445,22.012,21.9156,21.9831,49462.5
2019-08-28 14:30:00,22.8,22.85,22.78,22.82,59712.5,21.9734,22.0216,21.9542,21.9927,59712.5
2019-08-28 15:00:00,22.83,22.86,22.78,22.78,69902.5,22.0023,22.0313,21.9542,21.9542,69902.5
2019-08-28 15:30:00,22.78,22.79,22.7,22.7,228537.5,21.9542,21.9638,21.8771,21.8771,228537.5
2019-08-29 09:30:00,23.27,23.3,23.02,23.12,63137.5,22.4264,22.4553,22.1855,22.2818,63137.5
2019-08-29 10:00:00,23.14,23.19,22.95,22.99,177835.0,22.3011,22.3493,22.118,22.1565,177835.0
2019-08-29 10:30:00,23.0,23.07,22.96,23.0,143807.5,22.1662,22.2336,22.1276,22.1662,143807.5
2019-08-29 11:00:00,23.0,23.18,22.99,23.17,225652.5,22.1662,22.3397,22.1565,22.33,225652.5
2019-08-29 11:30:00,23.16,23.21,23.1,23.16,64020.0,22.3204,22.3686,22.2626,22.3204,64020.0
2019-08-29 12:00:00,23.16,23.24,23.14,23.2,41150.0,22.3204,22.3975,22.3011,22.3589,41150.0
2019-08-29 12:30:00,23.18,23.2,23.11,23.18,12500.0,22.3397,22.3589,22.2722,22.3397,12500.0
2019-08-29 13:00:00,23.17,23.18,23.11,23.12,8745.0,22.33,22.3397,22.2722,22.2818,8745.0
2019-08-29 13:30:00,23.12,23.15,23.1,23.1,19505.0,22.2818,22.3107,22.2626,22.2626,19505.0
2019-08-29 14:00:00,23.11,23.14,23.03,23.03,18652.5,22.2722,22.3011,22.1951,22.1951,18652.5
2019-08-29 14:30:00,23.04,23.2,23.02,23.15,60302.5,22.2047,22.3589,22.1855,22.3107,60302.5
2019-08-29 15:00:00,23.13,23.22,23.08,23.18,87437.5,22.2915,22.3782,22.2433,22.3397,87437.5
2019-08-29 15:30:00,23.18,23.22,23.0,23.0,376125.0,22.3397,22.3782,22.1662,22.1662,376125.0
2019-08-30 09:30:00,23.26,23.35,23.17,23.22,113505.0,22.4168,22.5035,22.33,22.3782,113505.0
2019-08-30 10:00:00,23.22,23.27,23.19,23.19,165450.0,22.3782,22.4264,22.3493,22.3493,165450.0
2019-08-30 10:30:00,23.24,23.24,23.16,23.22,59840.0,22.3975,22.3975,22.3204,22.3782,59840.0
2019-08-30 11:00:00,23.2,23.24,23.14,23.17,38557.5,22.3589,22.3975,22.3011,22.33,38557.5
2019-08-30 11:30:00,23.17,23.22,23.17,23.22,72000.0,22.33,22.3782,22.33,22.3782,72000.0
2019-08-30 12:00:00,23.21,23.24,23.2,23.23,52735.0,22.3686,22.3975,22.3589,22.3878,52735.0
2019-08-30 12:30:00,23.22,23.22,23.18,23.19,25250.0,22.3782,22.3782,22.3397,22.3493,25250.0
2019-08-30 13:00:00,23.2,23.2,23.1,23.1,15002.5,22.3589,22.3589,22.2626,22.2626,15002.5
2019-08-30 13:30:00,23.1,23.1,23.04,23.05,28097.5,22.2626,22.2626,22.2047,22.2144,28097.5
2019-08-30 14:00:00,23.04,23.08,22.99,22.99,93020.0,22.2047,22.2433,22.1565,22.1565,93020.0
2019-08-30 14:30:00,22.99,22.99,22.87,22.88,39682.5,22.1565,22.1565,22.0409,22.0505,39682.5
2019-08-30 15:00:00,22.88,22.93,22.8,22.82,87702.5,22.0505,22.0987,21.9734,21.9927,87702.5
2019-08-30 15:30:00,22.82,22.98,22.8,22.9,303910.0,21.9927,22.1469,21.9734,22.0698,303910.0
2019-09-03 09:30:00,22.8,22.95,22.73,22.91,403395.0,21.9734,22.118,21.906,22.0794,403395.0
2019-09-03 10:00:00,22.86,22.88,22.77,22.82,101920.0,22.0313,22.0505,21.9445,21.9927,101920.0
2019-09-03 10:30:00,22.82,22.84,22.81,22.84,67067.5,21.9927,22.012,21.9831,22.012,67067.5
2019-09-03 11:00:00,22.84,22.98,22.82,22.96,127600.0,22.012,22.1469,21.9927,22.1276,127600.0
2019-09-03 11:30:00,22.96,23.14,22.96,23.11,131237.5,22.1276,22.3011,22.1276,22.2722,131237.5
2019-09-03 12:00:00,23.12,23.18,23.08,23.11,56767.5,22.2818,22.3397,22.2433,22.2722,56767.5
2019-09-03 12:30:00,23.1,23.12,23.01,23.03,42297.5,22.2626,22.2818,22.1758,22.1951,42297.5
2019-09-03 13:00:00,23.05,23.06,23.02,23.03,37945.0,22.2144,22.224,22.1855,22.1951,37945.0
2019-09-03 13:30:00,23.04,23.04,22.99,23.02,47860.0,22.2047,22.2047,22.1565,22.1855,47860.0
2019-09-03 14:00:00,23.02,23.05,23.0,23.01,41340.0,22.1855,22.2144,22.1662,22.1758,41340.0
2019-09-03 14:30:00,23.02,23.13,23.02,23.11,32397.5,22.1855,22.2915,22.1855,22.2722,32397.5
2019-09-03 15:00:00,23.11,23.11,23.04,23.06,66982.5,22.2722,22.2722,22.2047,22.224,66982.5
2019-09-03 15:30:00,23.06,23.16,23.06,23.06,276887.5,22.224,22.3204,22.224,22.224,276887.5
2019-09-04 09:30:00,23.5,23.5,23.32,23.41,39560.0,22.6481,22.6481,22.4746,22.5613,39560.0
2019-09-04 10:00:00,23.41,23.41,23.29,23.39,37940.0,22.5613,22.5613,22.4457,22.542,37940.0
2019-09-04 10:30:00,23.36,23.43,23.36,23.4,17455.0,22.5131,22.5806,22.5131,22.5517,17455.0
2019-09-04 11:00:00,23.4,23.41,23.36,23.39,26067.5,22.5517,22.5613,22.5131,22.542,26067.5
2019-09-04 11:30:00,23.38,23.39,23.22,23.32,62802.5,22.5324,22.542,22.3782,22.4746,62802.5
2019-09-04 12:00:00,23.29,23.35,23.26,23.34,33862.5,22.4457,22.5035,22.4168,22.4939,33862.5
2019-09-04 12:30:00,23.34,23.38,23.3,23.38,38200.0,22.4939,22.5324,22.4553,22.5324,38200.0
2019-09-04 13:00:00,23.37,23.37,23.3,23.3,19552.5,22.5228,22.5228,22.4553,22.4553,19552.5
2019-09-04 13:30:00,23.3,23.32,23.26,23.29,20857.5,22.4553,22.4746,22.4168,22.4457,20857.5
2019-09-04 14:00:00,23.29,23.34,23.28,23.3,35105.0,22.4457,22.4939,22.436,22.4553,35105.0
2019-09-04 14:30:00,23.31,23.32,23.24,23.26,19255.0,22.4649,22.4746,22.3975,22.4168,19255.0
2019-09-04 15:00:00,23.26,23.28,23.24,23.27,27170.0,22.4168,22.436,22.3975,22.4264,27170.0
2019-09-04 15:30:00,23.28,23.29,23.16,23.17,174750.0,22.436,22.4457,22.3204,22.33,174750.0
2019-09-05 09:30:00,23.54,23.68,23.54,23.64,238345.0,22.6866,22.8215,22.6866,22.783,238345.0
2019-09-05 10:00:00,23.65,23.75,23.59,23.69,177570.0,22.7926,22.889,22.7348,22.8312,177570.0
2019-09-05 10:30:00,23.71,23.78,23.68,23.7,856695.0,22.8504,22.9179,22.8215,22.8408,856695.0
2019-09-05 11:00:00,23.74,23.78,23.67,23.69,281632.5,22.8794,22.9179,22.8119,22.8312,281632.5
2019-09-05 11:30:00,23.68,23.72,23.62,23.62,28862.5,22.8215,22.8601,22.7637,22.7637,28862.5
2019-09-05 12:00:00,23.62,23.68,23.62,23.64,8332.5,22.7637,22.8215,22.7637,22.783,8332.5
2019-09-05 12:30:00,23.62,23.62,23.53,23.56,10597.5,22.7637,22.7637,22.677,22.7059,10597.5
2019-09-05 13:00:00,23.57,23.58,23.5,23.56,18712.5,22.7155,22.7252,22.6481,22.7059,18712.5
2019-09-05 13:30:00,23.56,23.61,23.56,23.6,12677.5,22.7059,22.7541,22.7059,22.7444,12677.5
2019-09-05 14:00:00,23.6,23.61,23.53,23.53,12437.5,22.7444,22.7541,22.677,22.677,12437.5
2019-09-05 14:30:00,23.54,23.59,23.53,23.54,34112.5,22.6866,22.7348,22.677,22.6866,34112.5
2019-09-05 15:00:00,23.54,23.56,23.52,23.54,42380.0,22.6866,22.7059,22.6673,22.6866,42380.0
2019-09-05 15:30:00,23.54,23.6,23.52,23.54,202975.0,22.6866,22.7444,22.6673,22.6866,202975.0
2019-09-06 09:30:00,23.8,23.96,23.68,23.79,61577.5,22.9372,23.0914,22.8215,22.9275,61577.5
2019-09-06 10:00:00,23.82,23.88,23.74,23.85,54302.5,22.9565,23.0143,22.8794,22.9854,54302.5
2019-09-06 10:30:00,23.85,23.98,23.84,23.96,69095.0,22.9854,23.1107,22.9757,23.0914,69095.0
2019-09-06 11:00:00,23.97,23.99,23.91,23.95,112375.0,23.101,23.1203,23.0432,23.0817,112375.0
2019-09-06 11:30:00,23.95,24.03,23.8,23.83,79677.5,23.0817,23.1588,22.9372,22.9661,79677.5
2019-09-06 12:00:00,23.82,23.91,23.78,23.9,40977.5,22.9565,23.0432,22.9179,23.0336,40977.5
2019-09-06 12:30:00,23.9,23.99,23.82,23.82,29057.5,23.0336,23.1203,22.9565,22.9565,29057.5
2019-09-06 13:00:00,23.83,23.99,23.83,23.9,96807.5,22.9661,23.1203,22.9661,23.0336,96807.5
2019-09-06 13:30:00,23.93,23.97,23.89,23.93,25985.0,23.0625,23.101,23.0239,23.0625,25985.0
2019-09-06 14:00:00,23.93,23.95,23.89,23.91,45425.0,23.0625,23.0817,23.0239,23.0432,45425.0
2019-09-06 14:30:00,23.9,23.96,23.89,23.92,55125.0,23.0336,23.0914,23.0239,23.0528,55125.0
2019-09-06 15:00:00,23.94,23.94,23.89,23.92,42010.0,23.0721,23.0721,23.0239,23.0528,42010.0
2019-09-06 15:30:00,23.92,23.92,23.85,23.86,94997.5,23.0528,23.0528,22.9854,22.995,94997.5
2019-09-09 09:30:00,24.02,24.1,23.88,24.03,76570.0,23.1492,23.2263,23.0143,23.1588,76570.0
2019-09-09 10:00:00,24.01,24.16,24.01,24.11,57977.5,23.1396,23.2841,23.1396,23.2359,57977.5
2019-09-09 10:30:00,24.14,24.17,24.1,24.12,52102.5,23.2649,23.2938,23.2263,23.2456,52102.5
2019-09-09 11:00:00,24.14,24.22,24.1,24.22,82765.0,23.2649,23.3419,23.2263,23.3419,82765.0
2019-09-09 11:30:00,24.22,24.24,24.12,24.12,77967.5,23.3419,23.3612,23.2456,23.2456,77967.5
2019-09-09 12:00:00,24.12,24.17,24.04,24.06,58765.0,23.2456,23.2938,23.1685,23.1878,58765.0
2019-09-09 12:30:00,24.06,24.12,24.04,24.12,7270.0,23.1878,23.2456,23.1685,23.2456,7270.0
2019-09-09 13:00:00,24.12,24.14,24.1,24.12,84735.0,23.2456,23.2649,23.2263,23.2456,84735.0
2019-09-09 13:30:00,24.12,24.12,24.06,24.1,7037.5,23.2456,23.2456,23.1878,23.2263,7037.5
2019-09-09 14:00:00,24.09,24.12,24.08,24.12,62377.5,23.2167,23.2456,23.207,23.2456,62377.5
2019-09-09 14:30:00,24.1,24.11,24.06,24.08,20057.5,23.2263,23.2359,23.1878,23.207,20057.5
2019-09-09 15:00:00,24.08,24.09,24.04,24.08,16517.5,23.207,23.2167,23.1685,23.207,16517.5
2019-09-09 15:30:00,24.07,24.08,24.02,24.04,192960.0,23.1974,23.207,23.1492,23.1685,192960.0
2019-09-10 09:30:00,24.79,25.03,24.62,24.85,380735.0,23.8913,24.1226,23.7274,23.9491,380735.0
2019-09-10 10:00:00,24.81,24.89,24.79,24.84,258932.5,23.9106,23.9877,23.8913,23.9395,258932.5
2019-09-10 10:30:00,24.84,24.92,24.77,24.79,36740.0,23.9395,24.0166,23.872,23.8913,36740.0
2019-09-10 11:00:00,24.77,24.94,24.74,24.92,75345.0,23.872,24.0358,23.8431,24.0166,75345.0
2019-09-10 11:30:00,24.93,25.03,24.92,25.0,93207.5,24.0262,24.1226,24.0166,24.0937,93207.5
2019-09-10 12:00:00,24.92,24.94,24.84,24.9,11787.5,24.0166,24.0358,23.9395,23.9973,11787.5
2019-09-10 12:30:00,24.88,24.92,24.82,24.85,11090.0,23.978,24.0166,23.9202,23.9491,11090.0
2019-09-10 13:00:00,24.84,24.87,24.83,24.84,16097.5,23.9395,23.9684,23.9298,23.9395,16097.5
2019-09-10 13:30:00,24.8,24.82,24.76,24.79,16015.0,23.9009,23.9202,23.8624,23.8913,16015.0
2019-09-10 14:00:00,24.78,24.82,24.77,24.82,68725.0,23.8816,23.9202,23.872,23.9202,68725.0
2019-09-10 14:30:00,24.82,24.83,24.76,24.81,60447.5,23.9202,23.9298,23.8624,23.9106,60447.5
2019-09-10 15:00:00,24.8,24.86,24.78,24.79,56132.5,23.9009,23.9587,23.8816,23.8913,56132.5
2019-09-10 15:30:00,24.79,24.82,24.72,24.74,301447.5,23.8913,23.9202,23.8238,23.8431,301447.5
2019-09-11 09:30:00,25.4,25.51,25.19,25.26,291392.5,24.4792,24.5852,24.2768,24.3442,291392.5
2019-09-11 10:00:00,25.26,25.43,25.26,25.34,152207.5,24.3442,24.5081,24.3442,24.4213,152207.5
2019-09-11 10:30:00,25.35,25.36,25.26,25.28,154462.5,24.431,24.4406,24.3442,24.3635,154462.5
2019-09-11 11:00:00,25.29,25.36,25.28,25.32,139447.5,24.3732,24.4406,24.3635,24.4021,139447.5
2019-09-11 11:30:00,25.32,25.33,25.2,25.2,16712.5,24.4021,24.4117,24.2864,24.2864,16712.5
2019-09-11 12:00:00,25.21,25.23,25.13,25.23,25412.5,24.2961,24.3153,24.219,24.3153,25412.5
2019-09-11 12:30:00,25.22,25.28,25.2,25.25,25732.5,24.3057,24.3635,24.2864,24.3346,25732.5
2019-09-11 13:00:00,25.24,25.3,25.24,25.28,29642.5,24.325,24.3828,24.325,24.3635,29642.5
2019-09-11 13:30:00,25.26,25.3,25.24,25.26,35272.5,24.3442,24.3828,24.325,24.3442,35272.5
2019-09-11 14:00:00,25.25,25.3,25.22,25.27,45477.5,24.3346,24.3828,24.3057,24.3539,45477.5
2019-09-11 14:30:00,25.27,25.27,25.2,25.22,42757.5,24.3539,24.3539,24.2864,24.3057,42757.5
2019-09-11 15:00:00,25.22,25.29,25.19,25.25,84415.0,24.3057,24.3732,24.2768,24.3346,84415.0
2019-09-11 15:30:00,25.25,25.28,25.22,25.25,208835.0,24.3346,24.3635,24.3057,24.3346,208835.0
2019-09-12 09:30:00,25.02,25.02,24.83,24.92,47327.5,24.1129,24.1129,23.9298,24.0166,47327.5
2019-09-12 10:00:00,24.92,25.07,24.86,25.03,85345.0,24.0166,24.1611,23.9587,24.1226,85345.0
2019-09-12 10:30:00,24.96,24.99,24.8,24.81,23032.5,24.0551,24.084,23.9009,23.9106,23032.5
2019-09-12 11:00:00,24.78,24.81,24.74,24.74,36825.0,23.8816,23.9106,23.8431,23.8431,36825.0
2019-09-12 11:30:00,24.73,24.77,24.73,24.76,24000.0,23.8335,23.872,23.8335,23.8624,24000.0
2019-09-12 12:00:00,24.76,24.8,24.74,24.79,79997.5,23.8624,23.9009,23.8431,23.8913,79997.5
2019-09-12 12:30:00,24.77,24.8,24.68,24.68,39450.0,23.872,23.9009,23.7853,23.7853,39450.0
2019-09-12 13:00:00,24.68,24.68,24.64,24.66,32860.0,23.7853,23.7853,23.7467,23.766,32860.0
2019-09-12 13:30:00,24.65,24.7,24.53,24.53,61755.0,23.7564,23.8045,23.6407,23.6407,61755.0
2019-09-12 14:00:00,24.53,24.58,24.5,24.54,65785.0,23.6407,23.6889,23.6118,23.6503,65785.0
2019-09-12 14:30:00,24.54,24.56,24.48,24.51,45760.0,23.6503,23.6696,23.5925,23.6214,45760.0
2019-09-12 15:00:00,24.5,24.54,24.5,24.51,48462.5,23.6118,23.6503,23.6118,23.6214,48462.5
2019-09-12 15:30:00,24.51,24.51,24.39,24.41,157630.0,23.6214,23.6214,23.5058,23.5251,157630.0
2019-09-13 09:30:00,25.6,25.64,25.45,25.57,181952.5,24.6719,24.7105,24.5274,24.643,181952.5
2019-09-13 10:00:00,25.6,25.68,25.54,25.55,71150.0,24.6719,24.749,24.6141,24.6237,71150.0
2019-09-13 10:30:00,25.55,25.65,25.54,25.6,75080.0,24.6237,24.7201,24.6141,24.6719,75080.0
2019-09-13 11:00:00,25.6,25.63,25.53,25.62,311002.5,24.6719,24.7008,24.6045,24.6912,311002.5
2019-09-13 11:30:00,25.64,25.7,25.58,25.58,34120.0,24.7105,24.7683,24.6526,24.6526,34120.0
2019-09-13 12:00:00,25.56,25.57,25.52,25.53,13930.0,24.6334,24.643,24.5948,24.6045,13930.0
2019-09-13 12:30:00,25.53,25.57,25.52,25.57,11912.5,24.6045,24.643,24.5948,24.643,11912.5
2019-09-13 13:00:00,25.58,25.6,25.53,25.54,11517.5,24.6526,24.6719,24.6045,24.6141,11517.5
2019-09-13 13:30:00,25.56,25.56,25.48,25.49,10542.5,24.6334,24.6334,24.5563,24.5659,10542.5
2019-09-13 14:00:00,25.48,25.5,25.47,25.5,12960.0,24.5563,24.5755,24.5466,24.5755,12960.0
2019-09-13 14:30:00,25.5,25.5,25.4,25.4,14470.0,24.5755,24.5755,24.4792,24.4792,14470.0
2019-09-13 15:00:00,25.42,25.46,25.37,25.46,74842.5,24.4984,24.537,24.4503,24.537,74842.5
2019-09-13 15:30:00,25.46,25.46,25.36,25.37,122452.5,24.537,24.537,24.4406,24.4503,122452.5
2019-09-16 09:30:00,25.12,25.12,24.89,25.06,220262.5,24.2093,24.2093,23.9877,24.1515,220262.5
2019-09-16 10:00:00,25.06,25.18,25.05,25.18,162795.0,24.1515,24.2671,24.1419,24.2671,162795.0
2019-09-16 10:30:00,25.19,25.22,25.16,25.2,50675.0,24.2768,24.3057,24.2479,24.2864,50675.0
2019-09-16 11:00:00,25.22,25.23,25.17,25.19,131400.0,24.3057,24.3153,24.2575,24.2768,131400.0
2019-09-16 11:30:00,25.19,25.19,25.12,25.12,92777.5,24.2768,24.2768,24.2093,24.2093,92777.5
2019-09-16 12:00:00,25.13,25.14,25.06,25.08,41150.0,24.219,24.2286,24.1515,24.1708,41150.0
2019-09-16 12:30:00,25.09,25.18,25.07,25.18,34045.0,24.1804,24.2671,24.1611,24.2671,34045.0
2019-09-16 13:00:00,25.18,25.23,25.15,25.19,68140.0,24.2671,24.3153,24.2382,24.2768,68140.0
2019-09-16 13:30:00,25.21,25.25,25.2,25.2,27527.5,24.2961,24.3346,24.2864,24.2864,27527.5
2019-09-16 14:00:00,25.2,25.2,25.12,25.12,30437.5,24.2864,24.2864,24.2093,24.2093,30437.5
2019-09-16 14:30:00,25.1,25.16,25.1,25.12,30727.5,24.19,24.2479,24.19,24.2093,30727.5
2019-09-16 15:00:00,25.12,25.17,25.09,25.11,85615.0,24.2093,24.2575,24.1804,24.1997,85615.0
2019-09-16 15:30:00,25.1,25.17,25.1,25.16,190642.5,24.19,24.2575,24.19,24.2479,190642.5
2019-09-17 09:30:00,24.71,25.0,24.63,24.87,172512.5,23.8142,24.0937,23.7371,23.9684,172512.5
2019-09-17 10:00:00,24.89,24.92,24.76,24.82,42025.0,23.9877,24.0166,23.8624,23.9202,42025.0
2019-09-17 10:30:00,24.81,24.9,24.78,24.89,65692.5,23.9106,23.9973,23.8816,23.9877,65692.5
2019-09-17 11:00:00,24.9,24.91,24.81,24.82,206102.5,23.9973,24.0069,23.9106,23.9202,206102.5
2019-09-17 11:30:00,24.84,24.84,24.78,24.83,17982.5,23.9395,23.9395,23.8816,23.9298,17982.5
2019-09-17 12:00:00,24.82,24.84,24.76,24.82,17997.5,23.9202,23.9395,23.8624,23.9202,17997.5
2019-09-17 12:30:00,24.81,24.87,24.78,24.78,96622.5,23.9106,23.9684,23.8816,23.8816,96622.5
2019-09-17 13:00:00,24.8,24.86,24.8,24.84,50427.5,23.9009,23.9587,23.9009,23.9395,50427.5
2019-09-17 13:30:00,24.84,24.87,24.82,24.83,40295.0,23.9395,23.9684,23.9202,23.9298,40295.0
2019-09-17 14:00:00,24.83,24.84,24.79,24.81,20225.0,23.9298,23.9395,23.8913,23.9106,20225.0
2019-09-17 14:30:00,24.79,24.9,24.79,24.86,100902.5,23.8913,23.9973,23.8913,23.9587,100902.5
2019-09-17 15:00:00,24.86,24.92,24.85,24.9,37975.0,23.9587,24.0166,23.9491,23.9973,37975.0
2019-09-17 15:30:00,24.91,24.94,24.83,24.86,101055.0,24.0069,24.0358,23.9298,23.9587,101055.0
2019-09-18 09:30:00,24.61,24.65,24.51,24.63,87850.0,23.7178,23.7564,23.6214,23.7371,87850.0
2019-09-18 10:00:00,24.64,24.8,24.62,24.8,83662.5,23.7467,23.9009,23.7274,23.9009,83662.5
2019-09-18 10:30:00,24.78,24.91,24.78,24.9,242117.5,23.8816,24.0069,23.8816,23.9973,242117.5
2019-09-18 11:00:00,24.9,24.9,24.86,24.89,43045.0,23.9973,23.9973,23.9587,23.9877,43045.0
2019-09-18 11:30:00,24.9,24.91,24.69,24.75,52155.0,23.9973,24.0069,23.7949,23.8527,52155.0
2019-09-18 12:00:00,24.78,24.84,24.74,24.82,85870.0,23.8816,23.9395,23.8431,23.9202,85870.0
2019-09-18 12:30:00,24.82,24.82,24.72,24.74,202275.0,23.9202,23.9202,23.8238,23.8431,202275.0
2019-09-18 13:00:00,24.74,24.83,24.7,24.79,238332.5,23.8431,23.9298,23.8045,23.8913,238332.5
2019-09-18 13:30:00,24.8,24.88,24.78,24.79,167032.5,23.9009,23.978,23.8816,23.8913,167032.5
2019-09-18 14:00:00,24.79,24.84,24.76,24.82,164337.5,23.8913,23.9395,23.8624,23.9202,164337.5
2019-09-18 14:30:00,24.81,24.88,24.79,24.84,79445.0,23.9106,23.978,23.8913,23.9395,79445.0
2019-09-18 15:00:00,24.85,24.88,24.78,24.8,130812.5,23.9491,23.978,23.8816,23.9009,130812.5
2019-09-18 15:30:00,24.8,24.94,24.8,24.9,739750.0,23.9009,24.0358,23.9009,23.9973,739750.0
2019-09-19 09:30:00,24.76,24.92,24.76,24.88,136125.0,23.8624,24.0166,23.8624,23.978,136125.0
2019-09-19 10:00:00,24.9,24.92,24.8,24.86,187512.5,23.9973,24.0166,23.9009,23.9587,187512.5
2019-09-19 10:30:00,24.85,25.1,24.84,25.06,95350.0,23.9491,24.19,23.9395,24.1515,95350.0
2019-09-19 11:00:00,25.06,25.07,24.97,25.05,82900.0,24.1515,24.1611,24.0648,24.1419,82900.0
2019-09-19 11:30:00,25.07,25.11,25.04,25.07,13552.5,24.1611,24.1997,24.1322,24.1611,13552.5
2019-09-19 12:00:00,25.1,25.14,25.04,25.04,9290.0,24.19,24.2286,24.1322,24.1322,9290.0
2019-09-19 12:30:00,25.04,25.11,25.04,25.11,4500.0,24.1322,24.1997,24.1322,24.1997,4500.0
2019-09-19 13:00:00,25.12,25.19,25.11,25.19,14875.0,24.2093,24.2768,24.1997,24.2768,14875.0
2019-09-19 13:30:00,25.18,25.22,25.18,25.21,28542.5,24.2671,24.3057,24.2671,24.2961,28542.5
2019-09-19 14:00:00,25.21,25.24,25.09,25.09,34310.0,24.2961,24.325,24.1804,24.1804,34310.0
2019-09-19 14:30:00,25.1,25.1,25.0,25.0,46532.5,24.19,24.19,24.0937,24.0937,46532.5
2019-09-19 15:00:00,24.98,24.99,24.94,24.95,73610.0,24.0744,24.084,24.0358,24.0455,73610.0
2019-09-19 15:30:00,24.95,25.08,24.92,24.99,240240.0,24.0455,24.1708,24.0166,24.084,240240.0
2019-09-20 09:30:00,25.32,25.33,25.19,25.24,47912.5,24.4021,24.4117,24.2768,24.325,47912.5
2019-09-20 10:00:00,25.23,25.25,25.2,25.2,16690.0,24.3153,24.3346,24.2864,24.2864,16690.0
2019-09-20 10:30:00,25.21,25.22,25.17,25.17,21570.0,24.2961,24.3057,24.2575,24.2575,21570.0
2019-09-20 11:00:00,25.16,25.16,25.01,25.16,29875.0,24.2479,24.2479,24.1033,24.2479,29875.0
2019-09-20 11:30:00,25.17,25.18,25.1,25.16,12812.5,24.2575,24.2671,24.19,24.2479,12812.5
2019-09-20 12:00:00,25.16,25.22,25.13,25.22,15102.5,24.2479,24.3057,24.219,24.3057,15102.5
2019-09-20 12:30:00,25.22,25.22,25.18,25.19,12482.5,24.3057,24.3057,24.2671,24.2768,12482.5
2019-09-20 13:00:00,25.18,25.2,25.08,25.14,20057.5,24.2671,24.2864,24.1708,24.2286,20057.5
2019-09-20 13:30:00,25.15,25.17,25.11,25.13,36345.0,24.2382,24.2575,24.1997,24.219,36345.0
2019-09-20 14:00:00,25.14,25.14,25.09,25.1,12782.5,24.2286,24.2286,24.1804,24.19,12782.5
2019-09-20 14:30:00,25.11,25.11,25.02,25.07,55500.0,24.1997,24.1997,24.1129,24.1611,55500.0
2019-09-20 15:00:00,25.07,25.17,25.05,25.14,95842.5,24.1611,24.2575,24.1419,24.2286,95842.5
2019-09-20 15:30:00,25.14,25.24,25.11,25.21,400545.0,24.2286,24.325,24.1997,24.2961,400545.0
2019-09-23 09:30:00,25.08,25.16,24.93,25.15,160877.5,24.1708,24.2479,24.0262,24.2382,160877.5
2019-09-23 10:00:00,25.15,25.24,25.13,25.24,144670.0,24.2382,24.325,24.219,24.325,144670.0
2019-09-23 10:30:00,25.25,25.33,25.24,25.3,83975.0,24.3346,24.4117,24.325,24.3828,83975.0
2019-09-23 11:00:00,25.31,25.36,25.25,25.36,81602.5,24.3924,24.4406,24.3346,24.4406,81602.5
2019-09-23 11:30:00,25.35,25.48,25.31,25.48,25882.5,24.431,24.5563,24.3924,24.5563,25882.5
2019-09-23 12:00:00,25.46,25.53,25.43,25.52,37547.5,24.537,24.6045,24.5081,24.5948,37547.5
2019-09-23 12:30:00,25.51,25.55,25.5,25.54,28925.0,24.5852,24.6237,24.5755,24.6141,28925.0
2019-09-23 13:00:00,25.55,25.62,25.55,25.62,34467.5,24.6237,24.6912,24.6237,24.6912,34467.5
2019-09-23 13:30:00,25.61,25.7,25.61,25.7,59852.5,24.6816,24.7683,24.6816,24.7683,59852.5
2019-09-23 14:00:00,25.7,25.7,25.62,25.67,138325.0,24.7683,24.7683,24.6912,24.7394,138325.0
2019-09-23 14:30:00,25.67,25.74,25.65,25.73,65040.0,24.7394,24.8068,24.7201,24.7972,65040.0
2019-09-23 15:00:00,25.73,25.77,25.68,25.7,94432.5,24.7972,24.8358,24.749,24.7683,94432.5
2019-09-23 15:30:00,25.7,25.72,25.64,25.69,271525.0,24.7683,24.7876,24.7105,24.7587,271525.0
2019-09-24 09:30:00,25.82,26.11,25.79,26.04,211072.5,24.8839,25.1634,24.855,25.096,211072.5
2019-09-24 10:00:00,26.05,26.08,25.95,25.96,343652.5,25.1056,25.1345,25.0092,25.0189,343652.5
2019-09-24 10:30:00,25.97,26.02,25.96,25.97,176272.5,25.0285,25.0767,25.0189,25.0285,176272.5
2019-09-24 11:00:00,25.97,25.99,25.86,25.9,330952.5,25.0285,25.0478,24.9225,24.961,330952.5
2019-09-24 11:30:00,25.92,26.06,25.84,25.84,55515.0,24.9803,25.1152,24.9032,24.9032,55515.0
2019-09-24 12:00:00,25.84,25.92,25.83,25.9,123895.0,24.9032,24.9803,24.8936,24.961,123895.0
2019-09-24 12:30:00,25.89,25.92,25.86,25.88,136235.0,24.9514,24.9803,24.9225,24.9418,136235.0
2019-09-24 13:00:00,25.89,25.91,25.82,25.84,44737.5,24.9514,24.9707,24.8839,24.9032,44737.5
2019-09-24 13:30:00,25.85,25.9,25.84,25.88,49765.0,24.9129,24.961,24.9032,24.9418,49765.0
2019-09-24 14:00:00,25.87,25.97,25.86,25.94,31665.0,24.9321,25.0285,24.9225,24.9996,31665.0
2019-09-24 14:30:00,25.92,25.96,25.86,25.9,58380.0,24.9803,25.0189,24.9225,24.961,58380.0
2019-09-24 15:00:00,25.9,25.93,25.86,25.9,161842.5,24.961,24.99,24.9225,24.961,161842.5
2019-09-24 15:30:00,25.9,25.98,25.89,25.94,109925.0,24.961,25.0381,24.9514,24.9996,109925.0
2019-09-25 09:30:00,25.96,26.06,25.89,25.99,101745.0,25.0189,25.1152,24.9514,25.0478,101745.0
2019-09-25 10:00:00,25.98,26.02,25.94,26.0,87017.5,25.0381,25.0767,24.9996,25.0574,87017.5
2019-09-25 10:30:00,25.99,26.06,25.94,26.05,52512.5,25.0478,25.1152,24.9996,25.1056,52512.5
2019-09-25 11:00:00,26.05,26.06,25.97,25.99,26230.0,25.1056,25.1152,25.0285,25.0478,26230.0
2019-09-25 11:30:00,26.0,26.02,25.98,26.0,9680.0,25.0574,25.0767,25.0381,25.0574,9680.0
2019-09-25 12:00:00,26.0,26.01,25.97,25.99,33685.0,25.0574,25.0671,25.0285,25.0478,33685.0
2019-09-25 12:30:00,25.98,26.01,25.96,25.98,34222.5,25.0381,25.0671,25.0189,25.0381,34222.5
2019-09-25 13:00:00,25.95,26.0,25.95,25.98,107690.0,25.0092,25.0574,25.0092,25.0381,107690.0
2019-09-25 13:30:00,25.98,26.0,25.94,25.99,14567.5,25.0381,25.0574,24.9996,25.0478,14567.5
2019-09-25 14:00:00,26.01,26.02,25.98,26.02,10750.0,25.0671,25.0767,25.0381,25.0767,10750.0
2019-09-25 14:30:00,26.04,26.04,26.0,26.02,12415.0,25.096,25.096,25.0574,25.0767,12415.0
2019-09-25 15:00:00,26.02,26.05,26.0,26.03,16827.5,25.0767,25.1056,25.0574,25.0863,16827.5
2019-09-25 15:30:00,26.04,26.05,25.99,26.04,58570.0,25.096,25.1056,25.0478,25.096,58570.0
2019-09-26 09:30:00,25.98,26.15,25.84,25.99,193615.0,25.0381,25.202,24.9032,25.0478,193615.0
2019-09-26 10:00:00,26.02,26.03,25.95,26.01,55892.5,25.0767,25.0863,25.0092,25.0671,55892.5
2019-09-26 10:30:00,26.01,26.04,25.94,25.95,81750.0,25.0671,25.096,24.9996,25.0092,81750.0
2019-09-26 11:00:00,25.97,26.01,25.89,25.93,135057.5,25.0285,25.0671,24.9514,24.99,135057.5
2019-09-26 11:30:00,25.93,26.02,25.93,26.01,34122.5,24.99,25.0767,24.99,25.0671,34122.5
2019-09-26 12:00:00,26.0,26.07,26.0,26.06,25582.5,25.0574,25.1249,25.0574,25.1152,25582.5
2019-09-26 12:30:00,26.05,26.08,26.01,26.02,25290.0,25.1056,25.1345,25.0671,25.0767,25290.0
2019-09-26 13:00:00,26.01,26.02,25.98,26.02,24625.0,25.0671,25.0767,25.0381,25.0767,24625.0
2019-09-26 13:30:00,26.04,26.04,26.0,26.03,27447.5,25.096,25.096,25.0574,25.0863,27447.5
2019-09-26 14:00:00,26.04,26.09,26.04,26.08,26237.5,25.096,25.1442,25.096,25.1345,26237.5
2019-09-26 14:30:00,26.08,26.1,26.07,26.08,27785.0,25.1345,25.1538,25.1249,25.1345,27785.0
2019-09-26 15:00:00,26.08,26.13,26.07,26.08,60765.0,25.1345,25.1827,25.1249,25.1345,60765.0
2019-09-26 15:30:00,26.08,26.12,25.99,26.1,244940.0,25.1345,25.1731,25.0478,25.1538,244940.0
2019-09-27 09:30:00,26.18,26.3,26.15,26.24,91447.5,25.2309,25.3465,25.202,25.2887,91447.5
2019-09-27 10:00:00,26.24,26.27,26.17,26.26,59685.0,25.2887,25.3176,25.2213,25.308,59685.0
2019-09-27 10:30:00,26.26,26.27,26.1,26.17,51517.5,25.308,25.3176,25.1538,25.2213,51517.5
2019-09-27 11:00:00,26.16,26.16,26.04,26.1,46575.0,25.2116,25.2116,25.096,25.1538,46575.0
2019-09-27 11:30:00,26.08,26.1,26.01,26.07,39790.0,25.1345,25.1538,25.0671,25.1249,39790.0
2019-09-27 12:00:00,26.04,26.07,26.01,26.03,39025.0,25.096,25.1249,25.0671,25.0863,39025.0
2019-09-27 12:30:00,26.0,26.06,26.0,26.05,26220.0,25.0574,25.1152,25.0574,25.1056,26220.0
2019-09-27 13:00:00,26.05,26.08,26.0,26.02,33347.5,25.1056,25.1345,25.0574,25.0767,33347.5
2019-09-27 13:30:00,26.02,26.09,26.01,26.08,29645.0,25.0767,25.1442,25.0671,25.1345,29645.0
2019-09-27 14:00:00,26.07,26.09,26.05,26.08,26765.0,25.1249,25.1442,25.1056,25.1345,26765.0
2019-09-27 14:30:00,26.08,26.09,26.06,26.09,50500.0,25.1345,25.1442,25.1152,25.1442,50500.0
2019-09-27 15:00:00,26.09,26.12,26.08,26.12,42210.0,25.1442,25.1731,25.1345,25.1731,42210.0
2019-09-27 15:30:00,26.12,26.18,26.11,26.17,105687.5,25.1731,25.2309,25.1634,25.2213,105687.5
2019-09-30 09:30:00,26.72,26.72,26.16,26.17,135680.0,25.7513,25.7513,25.2116,25.2213,135680.0
2019-09-30 10:00:00,26.16,26.39,26.16,26.38,67297.5,25.2116,25.4333,25.2116,25.4236,67297.5
2019-09-30 10:30:00,26.37,26.4,26.32,26.35,30237.5,25.414,25.4429,25.3658,25.3947,30237.5
2019-09-30 11:00:00,26.34,26.35,26.29,26.31,23790.0,25.3851,25.3947,25.3369,25.3562,23790.0
2019-09-30 11:30:00,26.31,26.35,26.26,26.33,34520.0,25.3562,25.3947,25.308,25.3755,34520.0
2019-09-30 12:00:00,26.33,26.51,26.33,26.5,52977.5,25.3755,25.5489,25.3755,25.5393,52977.5
2019-09-30 12:30:00,26.5,26.51,26.47,26.5,32567.5,25.5393,25.5489,25.5104,25.5393,32567.5
2019-09-30 13:00:00,26.51,26.55,26.47,26.52,32840.0,25.5489,25.5875,25.5104,25.5586,32840.0
2019-09-30 13:30:00,26.52,26.59,26.51,26.54,34695.0,25.5586,25.626,25.5489,25.5778,34695.0
2019-09-30 14:00:00,26.54,26.6,26.52,26.59,47312.5,25.5778,25.6357,25.5586,25.626,47312.5
2019-09-30 14:30:00,26.57,26.62,26.56,26.58,39782.5,25.6068,25.6549,25.5971,25.6164,39782.5
2019-09-30 15:00:00,26.59,26.67,26.56,26.66,52257.5,25.626,25.7031,25.5971,25.6935,52257.5
2019-09-30 15:30:00,26.66,26.67,26.54,26.56,202300.0,25.6935,25.7031,25.5778,25.5971,202300.0
2019-10-01 09:30:00,26.92,27.08,26.92,27.01,118122.5,25.9441,26.0983,25.9441,26.0308,118122.5
2019-10-01 10:00:00,26.96,26.98,26.8,26.88,87187.5,25.9826,26.0019,25.8284,25.9055,87187.5
2019-10-01 10:30:00,26.88,26.93,26.76,26.8,70787.5,25.9055,25.9537,25.7899,25.8284,70787.5
2019-10-01 11:00:00,26.8,26.84,26.71,26.78,63282.5,25.8284,25.867,25.7417,25.8091,63282.5
2019-10-01 11:30:00,26.8,26.82,26.64,26.64,24092.5,25.8284,25.8477,25.6742,25.6742,24092.5
2019-10-01 12:00:00,26.65,26.66,26.58,26.59,32447.5,25.6839,25.6935,25.6164,25.626,32447.5
2019-10-01 12:30:00,26.6,26.6,26.55,26.55,30000.0,25.6357,25.6357,25.5875,25.5875,30000.0
2019-10-01 13:00:00,26.54,26.54,26.48,26.5,29157.5,25.5778,25.5778,25.52,25.5393,29157.5
2019-10-01 13:30:00,26.48,26.48,26.38,26.41,23585.0,25.52,25.52,25.4236,25.4526,23585.0
2019-10-01 14:00:00,26.42,26.47,26.32,26.47,61372.5,25.4622,25.5104,25.3658,25.5104,61372.5
2019-10-01 14:30:00,26.47,26.55,26.47,26.52,33787.5,25.5104,25.5875,25.5104,25.5586,33787.5
2019-10-01 15:00:00,26.53,26.58,26.51,26.58,40772.5,25.5682,25.6164,25.5489,25.6164,40772.5
2019-10-01 15:30:00,26.59,26.59,26.53,26.56,83565.0,25.626,25.626,25.5682,25.5971,83565.0
2019-10-02 09:30:00,26.11,26.11,25.96,26.1,162832.5,25.1634,25.1634,25.0189,25.1538,162832.5
2019-10-02 10:00:00,26.1,26.17,26.06,26.1,65055.0,25.1538,25.2213,25.1152,25.1538,65055.0
2019-10-02 10:30:00,26.08,26.12,26.0,26.01,260807.5,25.1345,25.1731,25.0574,25.0671,260807.5
2019-10-02 11:00:00,26.01,26.08,26.0,26.05,281755.0,25.0671,25.1345,25.0574,25.1056,281755.0
2019-10-02 11:30:00,26.06,26.26,26.03,26.12,106487.5,25.1152,25.308,25.0863,25.1731,106487.5
2019-10-02 12:00:00,26.13,26.2,26.02,26.13,65195.0,25.1827,25.2502,25.0767,25.1827,65195.0
2019-10-02 12:30:00,26.13,26.16,26.09,26.12,90357.5,25.1827,25.2116,25.1442,25.1731,90357.5
2019-10-02 13:00:00,26.12,26.2,26.12,26.2,78427.5,25.1731,25.2502,25.1731,25.2502,78427.5
2019-10-02 13:30:00,26.19,26.2,26.08,26.18,46787.5,25.2405,25.2502,25.1345,25.2309,46787.5
2019-10-02 14:00:00,26.16,26.26,26.16,26.26,28417.5,25.2116,25.308,25.2116,25.308,28417.5
2019-10-02 14:30:00,26.22,26.26,26.19,26.24,41005.0,25.2694,25.308,25.2405,25.2887,41005.0
2019-10-02 15:00:00,26.24,26.32,26.21,26.31,55732.5,25.2887,25.3658,25.2598,25.3562,55732.5
2019-10-02 15:30:00,26.3,26.36,26.26,26.31,130027.5,25.3465,25.4044,25.308,25.3562,130027.5
2019-10-03 09:30:00,26.19,26.23,26.11,26.2,96602.5,25.2405,25.2791,25.1634,25.2502,96602.5
2019-10-03 10:00:00,26.2,26.2,26.04,26.17,143282.5,25.2502,25.2502,25.096,25.2213,143282.5
2019-10-03 10:30:00,26.16,26.26,26.14,26.26,24697.5,25.2116,25.308,25.1923,25.308,24697.5
2019-10-03 11:00:00,26.28,26.29,26.24,26.27,41532.5,25.3273,25.3369,25.2887,25.3176,41532.5
2019-10-03 11:30:00,26.26,26.26,26.16,26.16,9362.5,25.308,25.308,25.2116,25.2116,9362.5
2019-10-03 12:00:00,26.16,26.22,26.16,26.22,9500.0,25.2116,25.2694,25.2116,25.2694,9500.0
2019-10-03 12:30:00,26.22,26.27,26.21,26.23,9995.0,25.2694,25.3176,25.2598,25.2791,9995.0
2019-10-03 13:00:00,26.23,26.3,26.22,26.28,17750.0,25.2791,25.3465,25.2694,25.3273,17750.0
2019-10-03 13:30:00,26.3,26.33,26.28,26.32,13212.5,25.3465,25.3755,25.3273,25.3658,13212.5
2019-10-03 14:00:00,26.31,26.41,26.3,26.39,52980.0,25.3562,25.4526,25.3465,25.4333,52980.0
2019-10-03 14:30:00,26.39,26.44,26.38,26.44,28525.0,25.4333,25.4815,25.4236,25.4815,28525.0
2019-10-03 15:00:00,26.44,26.47,26.39,26.39,57497.5,25.4815,25.5104,25.4333,25.4333,57497.5
2019-10-03 15:30:00,26.4,26.48,26.36,26.48,131722.5,25.4429,25.52,25.4044,25.52,131722.5
2019-10-04 09:30:00,26.39,26.46,26.27,26.39,38192.5,25.4333,25.5007,25.3176,25.4333,38192.5
2019-10-04 10:00:00,26.4,26.45,26.38,26.4,47267.5,25.4429,25.4911,25.4236,25.4429,47267.5
2019-10-04 10:30:00,26.4,26.42,26.36,26.39,95355.0,25.4429,25.4622,25.4044,25.4333,95355.0
2019-10-04 11:00:00,26.38,26.4,26.23,26.23,55475.0,25.4236,25.4429,25.2791,25.2791,55475.0
2019-10-04 11:30:00,26.22,26.25,26.18,26.21,126170.0,25.2694,25.2984,25.2309,25.2598,126170.0
2019-10-04 12:00:00,26.21,26.22,26.16,26.21,61955.0,25.2598,25.2694,25.2116,25.2598,61955.0
2019-10-04 12:30:00,26.21,26.26,26.15,26.2,199685.0,25.2598,25.308,25.202,25.2502,199685.0
2019-10-04 13:00:00,26.2,26.35,26.19,26.32,199377.5,25.2502,25.3947,25.2405,25.3658,199377.5
2019-10-04 13:30:00,26.32,26.33,26.3,26.32,13750.0,25.3658,25.3755,25.3465,25.3658,13750.0
2019-10-04 14:00:00,26.32,26.4,26.32,26.39,20890.0,25.3658,25.4429,25.3658,25.4333,20890.0
2019-10-04 14:30:00,26.39,26.4,26.37,26.38,12025.0,25.4333,25.4429,25.414,25.4236,12025.0
2019-10-04 15:00:00,26.38,26.43,26.37,26.43,13130.0,25.4236,25.4718,25.414,25.4718,13130.0
2019-10-04 15:30:00,26.42,26.5,26.42,26.49,56407.5,25.4622,25.5393,25.4622,25.5297,56407.5
2019-10-07 09:30:00,27.02,27.08,26.78,26.81,98040.0,26.0404,26.0983,25.8091,25.8381,98040.0
2019-10-07 10:00:00,26.78,26.82,26.73,26.81,77712.5,25.8091,25.8477,25.761,25.8381,77712.5
2019-10-07 10:30:00,26.81,27.01,26.79,26.99,79750.0,25.8381,26.0308,25.8188,26.0115,79750.0
2019-10-07 11:00:00,26.98,27.07,26.98,27.03,51505.0,26.0019,26.0886,26.0019,26.0501,51505.0
2019-10-07 11:30:00,27.04,27.07,26.96,26.97,50647.5,26.0597,26.0886,25.9826,25.9923,50647.5
2019-10-07 12:00:00,26.96,27.02,26.91,27.01,19857.5,25.9826,26.0404,25.9344,26.0308,19857.5
2019-10-07 12:30:00,27.01,27.02,26.98,26.99,80580.0,26.0308,26.0404,26.0019,26.0115,80580.0
2019-10-07 13:00:00,27.0,27.04,27.0,27.02,13750.0,26.0212,26.0597,26.0212,26.0404,13750.0
2019-10-07 13:30:00,27.01,27.14,27.01,27.11,12597.5,26.0308,26.1561,26.0308,26.1272,12597.5
2019-10-07 14:00:00,27.13,27.18,27.08,27.18,21325.0,26.1465,26.1946,26.0983,26.1946,21325.0
2019-10-07 14:30:00,27.17,27.19,27.11,27.19,24500.0,26.185,26.2043,26.1272,26.2043,24500.0
2019-10-07 15:00:00,27.18,27.22,27.13,27.22,48555.0,26.1946,26.2332,26.1465,26.2332,48555.0
2019-10-07 15:30:00,27.21,27.22,27.18,27.2,110982.5,26.2236,26.2332,26.1946,26.2139,110982.5
2019-10-08 09:30:00,26.59,26.61,26.31,26.41,319827.5,25.626,25.6453,25.3562,25.4526,319827.5
2019-10-08 10:00:00,26.39,26.52,26.33,26.47,66080.0,25.4333,25.5586,25.3755,25.5104,66080.0
2019-10-08 10:30:00,26.47,26.47,26.34,26.39,37845.0,25.5104,25.5104,25.3851,25.4333,37845.0
2019-10-08 11:00:00,26.4,26.5,26.38,26.48,29565.0,25.4429,25.5393,25.4236,25.52,29565.0
2019-10-08 11:30:00,26.47,26.47,26.36,26.44,23590.0,25.5104,25.5104,25.4044,25.4815,23590.0
2019-10-08 12:00:00,26.45,26.48,26.44,26.48,16397.5,25.4911,25.52,25.4815,25.52,16397.5
2019-10-08 12:30:00,26.47,26.48,26.38,26.38,22422.5,25.5104,25.52,25.4236,25.4236,22422.5
2019-10-08 13:00:00,26.4,26.42,26.38,26.41,29950.0,25.4429,25.4622,25.4236,25.4526,29950.0
2019-10-08 13:30:00,26.4,26.41,26.35,26.36,28872.5,25.4429,25.4526,25.3947,25.4044,28872.5
2019-10-08 14:00:00,26.36,26.44,26.35,26.42,67475.0,25.4044,25.4815,25.3947,25.4622,67475.0
2019-10-08 14:30:00,26.44,26.48,26.41,26.42,22610.0,25.4815,25.52,25.4526,25.4622,22610.0
2019-10-08 15:00:00,26.42,26.44,26.4,26.42,39375.0,25.4622,25.4815,25.4429,25.4622,39375.0
2019-10-08 15:30:00,26.43,26.45,26.32,26.4,215680.0,25.4718,25.4911,25.3658,25.4429,215680.0
2019-10-09 09:30:00,27.65,27.76,27.44,27.55,122932.5,26.6476,26.7536,26.4452,26.5512,122932.5
2019-10-09 10:00:00,27.53,27.77,27.53,27.74,80502.5,26.532,26.7633,26.532,26.7343,80502.5
2019-10-09 10:30:00,27.74,27.85,27.72,27.77,47495.0,26.7343,26.8404,26.7151,26.7633,47495.0
2019-10-09 11:00:00,27.76,27.8,27.64,27.78,94505.0,26.7536,26.7922,26.638,26.7729,94505.0
2019-10-09 11:30:00,27.79,27.87,27.72,27.81,42682.5,26.7825,26.8596,26.7151,26.8018,42682.5
2019-10-09 12:00:00,27.8,27.84,27.74,27.74,30560.0,26.7922,26.8307,26.7343,26.7343,30560.0
2019-10-09 12:30:00,27.74,27.74,27.65,27.67,25477.5,26.7343,26.7343,26.6476,26.6669,25477.5
2019-10-09 13:00:00,27.68,27.74,27.59,27.65,876762.5,26.6765,26.7343,26.5898,26.6476,876762.5
2019-10-09 13:30:00,27.65,27.66,27.6,27.63,182167.5,26.6476,26.6572,26.5994,26.6283,182167.5
2019-10-09 14:00:00,27.63,27.63,27.52,27.61,88595.0,26.6283,26.6283,26.5223,26.6091,88595.0
2019-10-09 14:30:00,27.61,27.65,27.58,27.59,144930.0,26.6091,26.6476,26.5801,26.5898,144930.0
2019-10-09 15:00:00,27.58,27.62,27.49,27.61,376962.5,26.5801,26.6187,26.4934,26.6091,376962.5
2019-10-09 15:30:00,27.61,27.65,27.52,27.52,657092.5,26.6091,26.6476,26.5223,26.5223,657092.5
2019-10-10 09:30:00,27.64,27.71,27.42,27.61,331657.5,26.638,26.7054,26.4259,26.6091,331657.5
2019-10-10 10:00:00,27.62,27.78,27.53,27.66,531217.5,26.6187,26.7729,26.532,26.6572,531217.5
2019-10-10 10:30:00,27.67,27.86,27.67,27.82,123012.5,26.6669,26.85,26.6669,26.8114,123012.5
2019-10-10 11:00:00,27.82,27.99,27.77,27.96,76492.5,26.8114,26.9753,26.7633,26.9464,76492.5
2019-10-10 11:30:00,27.96,27.96,27.69,27.69,69027.5,26.9464,26.9464,26.6862,26.6862,69027.5
2019-10-10 12:00:00,27.68,27.7,27.49,27.5,45420.0,26.6765,26.6958,26.4934,26.503,45420.0
2019-10-10 12:30:00,27.5,27.53,27.42,27.46,48745.0,26.503,26.532,26.4259,26.4645,48745.0
2019-10-10 13:00:00,27.46,27.5,27.35,27.36,80750.0,26.4645,26.503,26.3585,26.3681,80750.0
2019-10-10 13:30:00,27.35,27.4,27.3,27.38,316195.0,26.3585,26.4067,26.3103,26.3874,316195.0
2019-10-10 14:00:00,27.37,27.45,27.34,27.42,422565.0,26.3778,26.4549,26.3488,26.4259,422565.0
2019-10-10 14:30:00,27.41,27.67,27.34,27.64,220545.0,26.4163,26.6669,26.3488,26.638,220545.0
2019-10-10 15:00:00,27.65,27.7,27.59,27.6,274800.0,26.6476,26.6958,26.5898,26.5994,274800.0
2019-10-10 15:30:00,27.6,27.74,27.6,27.74,345120.0,26.5994,26.7343,26.5994,26.7343,345120.0
2019-10-11 09:30:00,29.38,29.53,29.2,29.25,291942.5,28.3149,28.4594,28.1414,28.1896,291942.5
2019-10-11 10:00:00,29.23,29.35,29.18,29.3,187782.5,28.1703,28.286,28.1221,28.2378,187782.5
2019-10-11 10:30:00,29.32,29.53,29.28,29.51,245247.5,28.2571,28.4594,28.2185,28.4402,245247.5
2019-10-11 11:00:00,29.51,29.72,29.45,29.48,115155.0,28.4402,28.6426,28.3823,28.4113,115155.0
2019-10-11 11:30:00,29.48,29.49,29.31,29.32,33275.0,28.4113,28.4209,28.2474,28.2571,33275.0
2019-10-11 12:00:00,29.33,29.46,29.32,29.43,38210.0,28.2667,28.392,28.2571,28.3631,38210.0
2019-10-11 12:30:00,29.42,29.44,29.36,29.44,36960.0,28.3534,28.3727,28.2956,28.3727,36960.0
2019-10-11 13:00:00,29.44,29.47,29.34,29.37,50325.0,28.3727,28.4016,28.2763,28.3052,50325.0
2019-10-11 13:30:00,29.38,29.49,29.34,29.44,50847.5,28.3149,28.4209,28.2763,28.3727,50847.5
2019-10-11 14:00:00,29.44,29.6,29.44,29.58,58302.5,28.3727,28.5269,28.3727,28.5076,58302.5
2019-10-11 14:30:00,29.58,29.59,29.47,29.54,63792.5,28.5076,28.5173,28.4016,28.4691,63792.5
2019-10-11 15:00:00,29.55,29.55,29.46,29.5,72745.0,28.4787,28.4787,28.392,28.4305,72745.0
2019-10-11 15:30:00,29.51,29.6,29.42,29.44,170895.0,28.4402,28.5269,28.3534,28.3727,170895.0
2019-10-14 09:30:00,29.28,29.28,29.05,29.07,61412.5,28.2185,28.2185,27.9968,28.0161,61412.5
2019-10-14 10:00:00,29.07,29.16,29.0,29.06,63302.5,28.0161,28.1029,27.9487,28.0065,63302.5
2019-10-14 10:30:00,29.04,29.12,29.02,29.09,47997.5,27.9872,28.0643,27.9679,28.0354,47997.5
2019-10-14 11:00:00,29.12,29.37,29.1,29.37,38002.5,28.0643,28.3052,28.045,28.3052,38002.5
2019-10-14 11:30:00,29.37,29.38,29.27,29.27,19655.0,28.3052,28.3149,28.2089,28.2089,19655.0
2019-10-14 12:00:00,29.3,29.3,29.22,29.26,15360.0,28.2378,28.2378,28.1607,28.1992,15360.0
2019-10-14 12:30:00,29.25,29.29,29.2,29.2,12545.0,28.1896,28.2281,28.1414,28.1414,12545.0
2019-10-14 13:00:00,29.22,29.25,29.17,29.18,27792.5,28.1607,28.1896,28.1125,28.1221,27792.5
2019-10-14 13:30:00,29.16,29.19,29.15,29.18,18000.0,28.1029,28.1318,28.0932,28.1221,18000.0
2019-10-14 14:00:00,29.18,29.22,29.18,29.22,23765.0,28.1221,28.1607,28.1221,28.1607,23765.0
2019-10-14 14:30:00,29.22,29.22,29.15,29.15,13862.5,28.1607,28.1607,28.0932,28.0932,13862.5
2019-10-14 15:00:00,29.15,29.24,29.14,29.24,28952.5,28.0932,28.18,28.0836,28.18,28952.5
2019-10-14 15:30:00,29.24,29.25,29.19,29.19,83185.0,28.18,28.1896,28.1318,28.1318,83185.0
2019-10-15 09:30:00,29.3,29.32,29.11,29.32,65795.0,28.2378,28.2571,28.0547,28.2571,65795.0
2019-10-15 10:00:00,29.32,29.46,29.2,29.37,66765.0,28.2571,28.392,28.1414,28.3052,66765.0
2019-10-15 10:30:00,29.38,29.91,29.38,29.91,143700.0,28.3149,28.8257,28.3149,28.8257,143700.0
2019-10-15 11:00:00,29.9,30.03,29.84,29.89,125850.0,28.816,28.9413,28.7582,28.8064,125850.0
2019-10-15 11:30:00,29.9,29.92,29.79,29.8,34540.0,28.816,28.8353,28.71,28.7197,34540.0
2019-10-15 12:00:00,29.79,29.83,29.77,29.8,126795.0,28.71,28.7486,28.6907,28.7197,126795.0
2019-10-15 12:30:00,29.8,29.81,29.74,29.74,33667.5,28.7197,28.7293,28.6618,28.6618,33667.5
2019-10-15 13:00:00,29.74,29.8,29.74,29.78,29560.0,28.6618,28.7197,28.6618,28.7004,29560.0
2019-10-15 13:30:00,29.79,29.8,29.76,29.78,23025.0,28.71,28.7197,28.6811,28.7004,23025.0
2019-10-15 14:00:00,29.78,29.78,29.7,29.72,60815.0,28.7004,28.7004,28.6233,28.6426,60815.0
2019-10-15 14:30:00,29.72,29.77,29.69,29.71,47427.5,28.6426,28.6907,28.6136,28.6329,47427.5
2019-10-15 15:00:00,29.71,29.76,29.7,29.74,67187.5,28.6329,28.6811,28.6233,28.6618,67187.5
2019-10-15 15:30:00,29.74,29.81,29.63,29.69,150352.5,28.6618,28.7293,28.5558,28.6136,150352.5
2019-10-16 09:30:00,29.72,29.72,29.19,29.31,143220.0,28.6426,28.6426,28.1318,28.2474,143220.0
2019-10-16 10:00:00,29.31,29.31,29.16,29.22,112582.5,28.2474,28.2474,28.1029,28.1607,112582.5
2019-10-16 10:30:00,29.23,29.23,29.12,29.18,43815.0,28.1703,28.1703,28.0643,28.1221,43815.0
2019-10-16 11:00:00,29.18,29.24,29.16,29.22,89497.5,28.1221,28.18,28.1029,28.1607,89497.5
2019-10-16 11:30:00,29.21,29.41,29.2,29.31,53472.5,28.151,28.3438,28.1414,28.2474,53472.5
2019-10-16 12:00:00,29.3,29.37,29.28,29.28,24250.0,28.2378,28.3052,28.2185,28.2185,24250.0
2019-10-16 12:30:00,29.27,29.28,29.2,29.22,18685.0,28.2089,28.2185,28.1414,28.1607,18685.0
2019-10-16 13:00:00,29.21,29.25,29.17,29.18,21600.0,28.151,28.1896,28.1125,28.1221,21600.0
2019-10-16 13:30:00,29.18,29.25,29.12,29.12,23250.0,28.1221,28.1896,28.0643,28.0643,23250.0
2019-10-16 14:00:00,29.1,29.13,29.04,29.04,25705.0,28.045,28.0739,27.9872,27.9872,25705.0
2019-10-16 14:30:00,29.04,29.04,28.96,28.96,30635.0,27.9872,27.9872,27.9101,27.9101,30635.0
2019-10-16 15:00:00,28.95,29.04,28.95,28.98,46907.5,27.9005,27.9872,27.9005,27.9294,46907.5
2019-10-16 15:30:00,28.97,29.05,28.97,29.0,175037.5,27.9197,27.9968,27.9197,27.9487,175037.5
2019-10-17 09:30:00,29.24,29.4,29.16,29.33,114732.5,28.18,28.3342,28.1029,28.2667,114732.5
2019-10-17 10:00:00,29.34,29.68,29.34,29.66,74287.5,28.2763,28.604,28.2763,28.5847,74287.5
2019-10-17 10:30:00,29.66,29.8,29.61,29.74,199717.5,28.5847,28.7197,28.5365,28.6618,199717.5
2019-10-17 11:00:00,29.73,29.87,29.67,29.85,73877.5,28.6522,28.7871,28.5944,28.7678,73877.5
2019-10-17 11:30:00,29.85,29.88,29.75,29.75,51937.5,28.7678,28.7968,28.6715,28.6715,51937.5
2019-10-17 12:00:00,29.76,29.76,29.7,29.7,27160.0,28.6811,28.6811,28.6233,28.6233,27160.0
2019-10-17 12:30:00,29.71,29.78,29.71,29.72,27605.0,28.6329,28.7004,28.6329,28.6426,27605.0
2019-10-17 13:00:00,29.73,29.84,29.7,29.79,135975.0,28.6522,28.7582,28.6233,28.71,135975.0
2019-10-17 13:30:00,29.77,29.79,29.72,29.72,22855.0,28.6907,28.71,28.6426,28.6426,22855.0
2019-10-17 14:00:00,29.72,29.78,29.72,29.74,28140.0,28.6426,28.7004,28.6426,28.6618,28140.0
2019-10-17 14:30:00,29.74,29.78,29.74,29.76,37882.5,28.6618,28.7004,28.6618,28.6811,37882.5
2019-10-17 15:00:00,29.76,29.79,29.73,29.76,37350.0,28.6811,28.71,28.6522,28.6811,37350.0
2019-10-17 15:30:00,29.75,29.78,29.71,29.76,89012.5,28.6715,28.7004,28.6329,28.6811,89012.5
2019-10-18 09:30:00,29.61,29.67,29.48,29.52,56830.0,28.5365,28.5944,28.4113,28.4498,56830.0
2019-10-18 10:00:00,29.52,29.56,29.46,29.48,57700.0,28.4498,28.4884,28.392,28.4113,57700.0
2019-10-18 10:30:00,29.47,29.49,29.42,29.48,16235.0,28.4016,28.4209,28.3534,28.4113,16235.0
2019-10-18 11:00:00,29.46,29.51,29.45,29.46,17622.5,28.392,28.4402,28.3823,28.392,17622.5
2019-10-18 11:30:00,29.46,29.46,29.43,29.44,28507.5,28.392,28.392,28.3631,28.3727,28507.5
2019-10-18 12:00:00,29.44,29.45,29.34,29.35,34670.0,28.3727,28.3823,28.2763,28.286,34670.0
2019-10-18 12:30:00,29.35,29.36,29.31,29.36,14777.5,28.286,28.2956,28.2474,28.2956,14777.5
2019-10-18 13:00:00,29.38,29.41,29.37,29.39,7500.0,28.3149,28.3438,28.3052,28.3245,7500.0
2019-10-18 13:30:00,29.39,29.4,29.36,29.38,13000.0,28.3245,28.3342,28.2956,28.3149,13000.0
2019-10-18 14:00:00,29.38,29.38,29.32,29.33,11250.0,28.3149,28.3149,28.2571,28.2667,11250.0
2019-10-18 14:30:00,29.33,29.33,29.14,29.18,37960.0,28.2667,28.2667,28.0836,28.1221,37960.0
2019-10-18 15:00:00,29.18,29.2,29.07,29.07,52810.0,28.1221,28.1414,28.0161,28.0161,52810.0
2019-10-18 15:30:00,29.06,29.22,29.05,29.17,271290.0,28.0065,28.1607,27.9968,28.1125,271290.0
2019-10-21 09:30:00,29.88,29.92,29.7,29.77,85675.0,28.7968,28.8353,28.6233,28.6907,85675.0
2019-10-21 10:00:00,29.77,29.8,29.66,29.66,28507.5,28.6907,28.7197,28.5847,28.5847,28507.5
2019-10-21 10:30:00,29.68,29.7,29.62,29.7,77952.5,28.604,28.6233,28.5462,28.6233,77952.5
2019-10-21 11:00:00,29.69,29.8,29.68,29.74,152077.5,28.6136,28.7197,28.604,28.6618,152077.5
2019-10-21 11:30:00,29.74,29.75,29.61,29.63,229825.0,28.6618,28.6715,28.5365,28.5558,229825.0
2019-10-21 12:00:00,29.65,29.84,29.62,29.82,25807.5,28.5751,28.7582,28.5462,28.7389,25807.5
2019-10-21 12:30:00,29.8,29.9,29.8,29.88,21247.5,28.7197,28.816,28.7197,28.7968,21247.5
2019-10-21 13:00:00,29.88,29.88,29.79,29.8,15215.0,28.7968,28.7968,28.71,28.7197,15215.0
2019-10-21 13:30:00,29.81,29.82,29.78,29.8,26815.0,28.7293,28.7389,28.7004,28.7197,26815.0
2019-10-21 14:00:00,29.8,29.82,29.78,29.78,16080.0,28.7197,28.7389,28.7004,28.7004,16080.0
2019-10-21 14:30:00,29.77,29.79,29.74,29.76,21230.0,28.6907,28.71,28.6618,28.6811,21230.0
2019-10-21 15:00:00,29.76,29.8,29.76,29.76,25907.5,28.6811,28.7197,28.6811,28.6811,25907.5
2019-10-21 15:30:00,29.76,29.8,29.75,29.78,90920.0,28.6811,28.7197,28.6715,28.7004,90920.0
2019-10-22 09:30:00,29.68,29.68,29.36,29.48,166005.0,28.604,28.604,28.2956,28.4113,166005.0
2019-10-22 10:00:00,29.51,29.54,29.43,29.5,59870.0,28.4402,28.4691,28.3631,28.4305,59870.0
2019-10-22 10:30:00,29.48,29.64,29.46,29.56,93135.0,28.4113,28.5655,28.392,28.4884,93135.0
2019-10-22 11:00:00,29.56,29.76,29.56,29.65,134240.0,28.4884,28.6811,28.4884,28.5751,134240.0
2019-10-22 11:30:00,29.66,29.72,29.64,29.66,39390.0,28.5847,28.6426,28.5655,28.5847,39390.0
2019-10-22 12:00:00,29.65,29.7,29.58,29.66,177790.0,28.5751,28.6233,28.5076,28.5847,177790.0
2019-10-22 12:30:00,29.67,29.75,29.6,29.68,48357.5,28.5944,28.6715,28.5269,28.604,48357.5
2019-10-22 13:00:00,29.68,29.68,29.61,29.63,19750.0,28.604,28.604,28.5365,28.5558,19750.0
2019-10-22 13:30:00,29.63,29.64,29.58,29.6,35962.5,28.5558,28.5655,28.5076,28.5269,35962.5
2019-10-22 14:00:00,29.61,29.7,29.59,29.6,56037.5,28.5365,28.6233,28.5173,28.5269,56037.5
2019-10-22 14:30:00,29.59,29.61,29.38,29.41,140612.5,28.5173,28.5365,28.3149,28.3438,140612.5
2019-10-22 15:00:00,29.41,29.44,29.37,29.44,37410.0,28.3438,28.3727,28.3052,28.3727,37410.0
2019-10-22 15:30:00,29.45,29.49,29.3,29.31,143690.0,28.3823,28.4209,28.2378,28.2474,143690.0
2019-10-23 09:30:00,29.53,29.65,29.52,29.53,65675.0,28.4594,28.5751,28.4498,28.4594,65675.0
2019-10-23 10:00:00,29.53,29.53,29.46,29.5,34160.0,28.4594,28.4594,28.392,28.4305,34160.0
2019-10-23 10:30:00,29.49,29.59,29.49,29.53,29282.5,28.4209,28.5173,28.4209,28.4594,29282.5
2019-10-23 11:00:00,29.52,29.62,29.52,29.55,17790.0,28.4498,28.5462,28.4498,28.4787,17790.0
2019-10-23 11:30:00,29.56,29.56,29.44,29.46,26017.5,28.4884,28.4884,28.3727,28.392,26017.5
2019-10-23 12:00:00,29.46,29.62,29.46,29.59,33385.0,28.392,28.5462,28.392,28.5173,33385.0
2019-10-23 12:30:00,29.59,29.6,29.55,29.55,5312.5,28.5173,28.5269,28.4787,28.4787,5312.5
2019-10-23 13:00:00,29.54,29.61,29.54,29.59,23325.0,28.4691,28.5365,28.4691,28.5173,23325.0
2019-10-23 13:30:00,29.59,29.63,29.59,29.59,7752.5,28.5173,28.5558,28.5173,28.5173,7752.5
2019-10-23 14:00:00,29.58,29.62,29.56,29.58,14187.5,28.5076,28.5462,28.4884,28.5076,14187.5
2019-10-23 14:30:00,29.58,29.66,29.58,29.61,18700.0,28.5076,28.5847,28.5076,28.5365,18700.0
2019-10-23 15:00:00,29.61,29.61,29.58,29.6,7445.0,28.5365,28.5365,28.5076,28.5269,7445.0
2019-10-23 15:30:00,29.6,29.7,29.6,29.7,44370.0,28.5269,28.6233,28.5269,28.6233,44370.0
2019-10-24 09:30:00,29.64,29.85,29.56,29.69,57160.0,28.5655,28.7678,28.4884,28.6136,57160.0
2019-10-24 10:00:00,29.7,29.73,29.58,29.6,73855.0,28.6233,28.6522,28.5076,28.5269,73855.0
2019-10-24 10:30:00,29.59,29.64,29.57,29.6,40545.0,28.5173,28.5655,28.498,28.5269,40545.0
2019-10-24 11:00:00,29.6,29.65,29.6,29.6,37360.0,28.5269,28.5751,28.5269,28.5269,37360.0
2019-10-24 11:30:00,29.6,29.66,29.6,29.61,12250.0,28.5269,28.5847,28.5269,28.5365,12250.0
2019-10-24 12:00:00,29.62,29.62,29.5,29.54,25907.5,28.5462,28.5462,28.4305,28.4691,25907.5
2019-10-24 12:30:00,29.54,29.6,29.53,29.58,12552.5,28.4691,28.5269,28.4594,28.5076,12552.5
2019-10-24 13:00:00,29.56,29.61,29.56,29.56,17825.0,28.4884,28.5365,28.4884,28.4884,17825.0
2019-10-24 13:30:00,29.56,29.61,29.56,29.59,13817.5,28.4884,28.5365,28.4884,28.5173,13817.5
2019-10-24 14:00:00,29.59,29.63,29.58,29.61,11122.5,28.5173,28.5558,28.5076,28.5365,11122.5
2019-10-24 14:30:00,29.61,29.64,29.61,29.63,5595.0,28.5365,28.5655,28.5365,28.5558,5595.0
2019-10-24 15:00:00,29.64,29.64,29.6,29.6,6075.0,28.5655,28.5655,28.5269,28.5269,6075.0
2019-10-24 15:30:00,29.6,29.65,29.59,29.61,34047.5,28.5269,28.5751,28.5173,28.5365,34047.5
2019-10-25 09:30:00,29.15,29.34,29.09,29.32,128360.0,28.0932,28.2763,28.0354,28.2571,128360.0
2019-10-25 10:00:00,29.3,29.52,29.3,29.51,50277.5,28.2378,28.4498,28.2378,28.4402,50277.5
2019-10-25 10:30:00,29.48,29.52,29.46,29.51,31192.5,28.4113,28.4498,28.392,28.4402,31192.5
2019-10-25 11:00:00,29.5,29.52,29.36,29.36,77272.5,28.4305,28.4498,28.2956,28.2956,77272.5
2019-10-25 11:30:00,29.36,29.46,29.32,29.45,49062.5,28.2956,28.392,28.2571,28.3823,49062.5
2019-10-25 12:00:00,29.44,29.45,29.36,29.37,33665.0,28.3727,28.3823,28.2956,28.3052,33665.0
2019-10-25 12:30:00,29.37,29.39,29.34,29.38,21250.0,28.3052,28.3245,28.2763,28.3149,21250.0
2019-10-25 13:00:00,29.37,29.42,29.35,29.41,21780.0,28.3052,28.3534,28.286,28.3438,21780.0
2019-10-25 13:30:00,29.42,29.45,29.39,29.44,20315.0,28.3534,28.3823,28.3245,28.3727,20315.0
2019-10-25 14:00:00,29.44,29.46,29.42,29.45,21005.0,28.3727,28.392,28.3534,28.3823,21005.0
2019-10-25 14:30:00,29.45,29.48,29.43,29.47,29035.0,28.3823,28.4113,28.3631,28.4016,29035.0
2019-10-25 15:00:00,29.47,29.48,29.45,29.48,37277.5,28.4016,28.4113,28.3823,28.4113,37277.5
2019-10-25 15:30:00,29.48,29.5,29.45,29.48,82232.5,28.4113,28.4305,28.3823,28.4113,82232.5
2019-10-28 09:30:00,29.08,29.51,29.08,29.46,95740.0,28.0258,28.4402,28.0258,28.392,95740.0
2019-10-28 10:00:00,29.46,29.52,29.45,29.48,40867.5,28.392,28.4498,28.3823,28.4113,40867.5
2019-10-28 10:30:00,29.48,29.48,29.4,29.44,87200.0,28.4113,28.4113,28.3342,28.3727,87200.0
2019-10-28 11:00:00,29.44,29.49,29.42,29.49,37372.5,28.3727,28.4209,28.3534,28.4209,37372.5
2019-10-28 11:30:00,29.48,29.51,29.43,29.44,17737.5,28.4113,28.4402,28.3631,28.3727,17737.5
2019-10-28 12:00:00,29.45,29.52,29.35,29.51,43672.5,28.3823,28.4498,28.286,28.4402,43672.5
2019-10-28 12:30:00,29.51,29.54,29.47,29.53,12442.5,28.4402,28.4691,28.4016,28.4594,12442.5
2019-10-28 13:00:00,29.54,29.64,29.54,29.59,15540.0,28.4691,28.5655,28.4691,28.5173,15540.0
2019-10-28 13:30:00,29.59,29.63,29.55,29.59,13435.0,28.5173,28.5558,28.4787,28.5173,13435.0
2019-10-28 14:00:00,29.58,29.65,29.58,29.61,15797.5,28.5076,28.5751,28.5076,28.5365,15797.5
2019-10-28 14:30:00,29.62,29.68,29.61,29.62,27032.5,28.5462,28.604,28.5365,28.5462,27032.5
2019-10-28 15:00:00,29.61,29.61,29.58,29.59,15162.5,28.5365,28.5365,28.5076,28.5173,15162.5
2019-10-28 15:30:00,29.59,29.62,29.55,29.61,66742.5,28.5173,28.5462,28.4787,28.5365,66742.5
2019-10-29 09:30:00,29.79,29.93,29.48,29.49,44415.0,28.71,28.8449,28.4113,28.4209,44415.0
2019-10-29 10:00:00,29.48,29.54,29.45,29.47,48115.0,28.4113,28.4691,28.3823,28.4016,48115.0
2019-10-29 10:30:00,29.48,29.51,29.45,29.5,42277.5,28.4113,28.4402,28.3823,28.4305,42277.5
2019-10-29 11:00:00,29.48,29.53,29.42,29.52,49100.0,28.4113,28.4594,28.3534,28.4498,49100.0
2019-10-29 11:30:00,29.52,29.59,29.5,29.54,22622.5,28.4498,28.5173,28.4305,28.4691,22622.5
2019-10-29 12:00:00,29.54,29.6,29.54,29.59,9727.5,28.4691,28.5269,28.4691,28.5173,9727.5
2019-10-29 12:30:00,29.59,29.66,29.58,29.65,10892.5,28.5173,28.5847,28.5076,28.5751,10892.5
2019-10-29 13:00:00,29.66,29.76,29.66,29.76,16300.0,28.5847,28.6811,28.5847,28.6811,16300.0
2019-10-29 13:30:00,29.76,29.76,29.72,29.74,22750.0,28.6811,28.6811,28.6426,28.6618,22750.0
2019-10-29 14:00:00,29.73,29.74,29.66,29.71,24770.0,28.6522,28.6618,28.5847,28.6329,24770.0
2019-10-29 14:30:00,29.71,29.72,29.67,29.68,24622.5,28.6329,28.6426,28.5944,28.604,24622.5
2019-10-29 15:00:00,29.66,29.67,29.6,29.63,23087.5,28.5847,28.5944,28.5269,28.5558,23087.5
2019-10-29 15:30:00,29.64,29.65,29.53,29.54,73007.5,28.5655,28.5751,28.4594,28.4691,73007.5
2019-10-30 09:30:00,29.52,29.58,29.45,29.58,14722.5,28.4498,28.5076,28.3823,28.5076,14722.5
2019-10-30 10:00:00,29.56,29.63,29.54,29.62,12547.5,28.4884,28.5558,28.4691,28.5462,12547.5
2019-10-30 10:30:00,29.61,29.66,29.57,29.61,21012.5,28.5365,28.5847,28.498,28.5365,21012.5
2019-10-30 11:00:00,29.62,29.74,29.58,29.74,46267.5,28.5462,28.6618,28.5076,28.6618,46267.5
2019-10-30 11:30:00,29.75,29.79,29.68,29.72,25860.0,28.6715,28.71,28.604,28.6426,25860.0
2019-10-30 12:00:00,29.71,29.76,29.67,29.74,35385.0,28.6329,28.6811,28.5944,28.6618,35385.0
2019-10-30 12:30:00,29.78,29.86,29.78,29.8,7460.0,28.7004,28.7775,28.7004,28.7197,7460.0
2019-10-30 13:00:00,29.81,29.92,29.8,29.9,25365.0,28.7293,28.8353,28.7197,28.816,25365.0
2019-10-30 13:30:00,29.93,29.96,29.87,29.87,10415.0,28.8449,28.8739,28.7871,28.7871,10415.0
2019-10-30 14:00:00,29.86,29.91,29.71,29.9,17915.0,28.7775,28.8257,28.6329,28.816,17915.0
2019-10-30 14:30:00,29.92,30.01,29.87,29.99,29395.0,28.8353,28.922,28.7871,28.9028,29395.0
2019-10-30 15:00:00,29.97,30.14,29.96,30.11,20650.0,28.8835,29.0473,28.8739,29.0184,20650.0
2019-10-30 15:30:00,30.13,30.13,29.93,30.02,93795.0,29.0377,29.0377,28.8449,28.9317,93795.0
2019-10-31 09:30:00,30.29,30.46,29.97,30.06,53927.5,29.1919,29.3557,28.8835,28.9702,53927.5
2019-10-31 10:00:00,30.05,30.08,29.93,29.94,32630.0,28.9606,28.9895,28.8449,28.8546,32630.0
2019-10-31 10:30:00,29.97,30.0,29.85,29.97,37650.0,28.8835,28.9124,28.7678,28.8835,37650.0
2019-10-31 11:00:00,29.95,30.06,29.84,29.86,58022.5,28.8642,28.9702,28.7582,28.7775,58022.5
2019-10-31 11:30:00,29.85,30.09,29.85,30.06,24362.5,28.7678,28.9991,28.7678,28.9702,24362.5
2019-10-31 12:00:00,30.06,30.08,29.94,30.0,32647.5,28.9702,28.9895,28.8546,28.9124,32647.5
2019-10-31 12:30:00,29.98,29.99,29.92,29.92,11875.0,28.8931,28.9028,28.8353,28.8353,11875.0
2019-10-31 13:00:00,29.92,29.97,29.89,29.94,14572.5,28.8353,28.8835,28.8064,28.8546,14572.5
2019-10-31 13:30:00,29.94,29.94,29.83,29.86,15375.0,28.8546,28.8546,28.7486,28.7775,15375.0
2019-10-31 14:00:00,29.88,29.89,29.83,29.87,18817.5,28.7968,28.8064,28.7486,28.7871,18817.5
2019-10-31 14:30:00,29.86,29.94,29.85,29.93,26595.0,28.7775,28.8546,28.7678,28.8449,26595.0
2019-10-31 15:00:00,29.93,29.93,29.84,29.84,28530.0,28.8449,28.8449,28.7582,28.7582,28530.0
2019-10-31 15:30:00,29.85,29.87,29.78,29.85,100435.0,28.7678,28.7871,28.7004,28.7678,100435.0
2019-11-01 09:30:00,29.99,30.35,29.99,30.28,91835.0,28.9028,29.2497,28.9028,29.1823,91835.0
2019-11-01 10:00:00,30.3,30.54,30.28,30.49,67617.5,29.2015,29.4328,29.1823,29.3846,67617.5
2019-11-01 10:30:00,30.5,30.58,30.45,30.51,50747.5,29.3943,29.4714,29.3461,29.4039,50747.5
2019-11-01 11:00:00,30.51,30.6,30.46,30.56,82677.5,29.4039,29.4907,29.3557,29.4521,82677.5
2019-11-01 11:30:00,30.55,30.66,30.51,30.62,35515.0,29.4425,29.5485,29.4039,29.5099,35515.0
2019-11-01 12:00:00,30.63,30.72,30.6,30.7,52275.0,29.5196,29.6063,29.4907,29.587,52275.0
2019-11-01 12:30:00,30.72,30.81,30.69,30.69,45750.0,29.6063,29.693,29.5774,29.5774,45750.0
2019-11-01 13:00:00,30.69,30.69,30.42,30.42,26620.0,29.5774,29.5774,29.3172,29.3172,26620.0
2019-11-01 13:30:00,30.42,30.54,30.42,30.48,37570.0,29.3172,29.4328,29.3172,29.375,37570.0
2019-11-01 14:00:00,30.44,30.56,30.43,30.54,14660.0,29.3365,29.4521,29.3268,29.4328,14660.0
2019-11-01 14:30:00,30.54,30.59,30.52,30.52,9432.5,29.4328,29.481,29.4136,29.4136,9432.5
2019-11-01 15:00:00,30.49,30.6,30.48,30.56,27157.5,29.3846,29.4907,29.375,29.4521,27157.5
2019-11-01 15:30:00,30.56,30.67,30.56,30.66,111510.0,29.4521,29.5581,29.4521,29.5485,111510.0
2019-11-04 09:30:00,33.05,33.55,32.7,33.37,478595.0,31.8518,32.3337,31.5145,32.1602,478595.0
2019-11-04 10:00:00,33.34,33.42,32.84,32.93,210712.5,32.1313,32.2084,31.6494,31.7362,210712.5
2019-11-04 10:30:00,32.92,33.12,32.91,32.93,126772.5,31.7265,31.9193,31.7169,31.7362,126772.5
2019-11-04 11:00:00,32.92,32.92,32.78,32.89,86747.5,31.7265,31.7265,31.5916,31.6976,86747.5
2019-11-04 11:30:00,32.9,33.1,32.9,33.1,43837.5,31.7073,31.9,31.7073,31.9,43837.5
2019-11-04 12:00:00,33.09,33.17,33.04,33.08,46065.0,31.8904,31.9675,31.8422,31.8807,46065.0
2019-11-04 12:30:00,33.07,33.15,32.95,33.15,34512.5,31.8711,31.9482,31.7555,31.9482,34512.5
2019-11-04 13:00:00,33.13,33.2,32.93,32.96,54435.0,31.9289,31.9964,31.7362,31.7651,54435.0
2019-11-04 13:30:00,32.96,33.22,32.92,33.21,37250.0,31.7651,32.0157,31.7265,32.006,37250.0
2019-11-04 14:00:00,33.2,33.3,33.09,33.16,69965.0,31.9964,32.0928,31.8904,31.9578,69965.0
2019-11-04 14:30:00,33.16,33.18,33.1,33.16,45505.0,31.9578,31.9771,31.9,31.9578,45505.0
2019-11-04 15:00:00,33.16,33.27,33.13,33.17,59192.5,31.9578,32.0639,31.9289,31.9675,59192.5
2019-11-04 15:30:00,33.16,33.41,33.14,33.34,161285.0,31.9578,32.1988,31.9386,32.1313,161285.0
2019-11-05 09:30:00,33.0,33.53,32.94,33.44,257907.5,31.8036,32.3144,31.7458,32.2277,257907.5
2019-11-05 10:00:00,33.45,33.49,33.17,33.26,169520.0,32.2373,32.2759,31.9675,32.0542,169520.0
2019-11-05 10:30:00,33.26,33.28,33.0,33.07,102120.0,32.0542,32.0735,31.8036,31.8711,102120.0
2019-11-05 11:00:00,33.06,33.08,32.97,33.0,165485.0,31.8615,31.8807,31.7747,31.8036,165485.0
2019-11-05 11:30:00,33.0,33.0,32.92,32.94,63795.0,31.8036,31.8036,31.7265,31.7458,63795.0
2019-11-05 12:00:00,32.93,33.0,32.88,32.97,47232.5,31.7362,31.8036,31.688,31.7747,47232.5
2019-11-05 12:30:00,32.98,33.1,32.96,33.09,34357.5,31.7844,31.9,31.7651,31.8904,34357.5
2019-11-05 13:00:00,33.13,33.17,33.09,33.11,42655.0,31.9289,31.9675,31.8904,31.9097,42655.0
2019-11-05 13:30:00,33.11,33.11,33.03,33.06,48592.5,31.9097,31.9097,31.8326,31.8615,48592.5
2019-11-05 14:00:00,33.06,33.09,33.01,33.08,47390.0,31.8615,31.8904,31.8133,31.8807,47390.0
2019-11-05 14:30:00,33.08,33.13,33.07,33.12,58470.0,31.8807,31.9289,31.8711,31.9193,58470.0
2019-11-05 15:00:00,33.12,33.14,33.0,33.09,73372.5,31.9193,31.9386,31.8036,31.8904,73372.5
2019-11-05 15:30:00,33.09,33.17,33.02,33.02,508277.5,31.8904,31.9675,31.8229,31.8229,508277.5
2019-11-06 09:30:00,33.38,33.59,33.22,33.33,94735.0,32.1699,32.3723,32.0157,32.1217,94735.0
2019-11-06 10:00:00,33.35,33.48,33.32,33.47,77215.0,32.141,32.2662,32.112,32.2566,77215.0
2019-11-06 10:30:00,33.47,33.53,33.45,33.48,21922.5,32.2566,32.3144,32.2373,32.2662,21922.5
2019-11-06 11:00:00,33.51,33.52,33.43,33.46,581777.5,32.2952,32.3048,32.2181,32.247,581777.5
2019-11-06 11:30:00,33.47,33.47,33.33,33.35,37077.5,32.2566,32.2566,32.1217,32.141,37077.5
2019-11-06 12:00:00,33.34,33.43,33.34,33.41,18127.5,32.1313,32.2181,32.1313,32.1988,18127.5
2019-11-06 12:30:00,33.37,33.42,33.34,33.35,34605.0,32.1602,32.2084,32.1313,32.141,34605.0
2019-11-06 13:00:00,33.36,33.42,33.34,33.41,14000.0,32.1506,32.2084,32.1313,32.1988,14000.0
2019-11-06 13:30:00,33.41,33.47,33.4,33.47,18250.0,32.1988,32.2566,32.1891,32.2566,18250.0
2019-11-06 14:00:00,33.46,33.49,33.43,33.46,17727.5,32.247,32.2759,32.2181,32.247,17727.5
2019-11-06 14:30:00,33.45,33.5,33.45,33.46,10585.0,32.2373,32.2855,32.2373,32.247,10585.0
2019-11-06 15:00:00,33.46,33.48,33.44,33.45,31590.0,32.247,32.2662,32.2277,32.2373,31590.0
2019-11-06 15:30:00,33.45,33.54,33.44,33.53,123525.0,32.2373,32.3241,32.2277,32.3144,123525.0
2019-11-07 09:30:00,33.88,34.2,33.88,33.94,394465.0,32.6517,32.9601,32.6517,32.7096,394465.0
2019-11-07 10:00:00,33.95,34.04,33.91,33.95,75150.0,32.7192,32.8059,32.6807,32.7192,75150.0
2019-11-07 10:30:00,33.95,34.09,33.94,34.08,90680.0,32.7192,32.8541,32.7096,32.8445,90680.0
2019-11-07 11:00:00,34.08,34.23,34.08,34.18,65360.0,32.8445,32.9891,32.8445,32.9409,65360.0
2019-11-07 11:30:00,34.17,34.2,34.08,34.18,123712.5,32.9312,32.9601,32.8445,32.9409,123712.5
2019-11-07 12:00:00,34.2,34.26,34.18,34.22,16962.5,32.9601,33.018,32.9409,32.9794,16962.5
2019-11-07 12:30:00,34.22,34.23,34.18,34.2,121880.0,32.9794,32.9891,32.9409,32.9601,121880.0
2019-11-07 13:00:00,34.2,34.2,34.08,34.1,31687.5,32.9601,32.9601,32.8445,32.8638,31687.5
2019-11-07 13:30:00,34.1,34.1,33.99,34.01,16945.0,32.8638,32.8638,32.7578,32.777,16945.0
2019-11-07 14:00:00,34.02,34.09,34.01,34.06,22955.0,32.7867,32.8541,32.777,32.8252,22955.0
2019-11-07 14:30:00,34.06,34.07,33.98,34.01,193450.0,32.8252,32.8349,32.7481,32.777,193450.0
2019-11-07 15:00:00,34.02,34.07,34.02,34.04,122205.0,32.7867,32.8349,32.7867,32.8059,122205.0
2019-11-07 15:30:00,34.04,34.08,34.0,34.08,269465.0,32.8059,32.8445,32.7674,32.8445,269465.0
2019-11-08 09:30:00,33.98,34.04,33.88,34.0,41972.5,32.7481,32.8059,32.6517,32.7674,41972.5
2019-11-08 10:00:00,33.99,34.02,33.93,33.94,42050.0,32.7578,32.7867,32.6999,32.7096,42050.0
2019-11-08 10:30:00,33.94,34.06,33.93,33.99,51817.5,32.7096,32.8252,32.6999,32.7578,51817.5
2019-11-08 11:00:00,33.99,34.01,33.93,33.98,49592.5,32.7578,32.777,32.6999,32.7481,49592.5
2019-11-08 11:30:00,34.0,34.17,33.98,34.1,49215.0,32.7674,32.9312,32.7481,32.8638,49215.0
2019-11-08 12:00:00,34.08,34.09,34.0,34.01,22695.0,32.8445,32.8541,32.7674,32.777,22695.0
2019-11-08 12:30:00,34.01,34.11,34.01,34.08,23522.5,32.777,32.8734,32.777,32.8445,23522.5
2019-11-08 13:00:00,34.08,34.08,34.01,34.04,17262.5,32.8445,32.8445,32.777,32.8059,17262.5
2019-11-08 13:30:00,34.05,34.09,34.02,34.02,20712.5,32.8156,32.8541,32.7867,32.7867,20712.5
2019-11-08 14:00:00,34.02,34.07,34.0,34.04,22520.0,32.7867,32.8349,32.7674,32.8059,22520.0
2019-11-08 14:30:00,34.04,34.04,34.02,34.03,19500.0,32.8059,32.8059,32.7867,32.7963,19500.0
2019-11-08 15:00:00,34.02,34.04,34.01,34.04,24082.5,32.7867,32.8059,32.777,32.8059,24082.5
2019-11-08 15:30:00,34.04,34.1,34.01,34.08,79202.5,32.8059,32.8638,32.777,32.8445,79202.5
2019-11-11 09:30:00,33.65,33.85,33.54,33.79,58997.5,32.4301,32.6228,32.3241,32.565,58997.5
2019-11-11 10:00:00,33.81,33.98,33.79,33.92,84225.0,32.5843,32.7481,32.565,32.6903,84225.0
2019-11-11 10:30:00,33.9,34.08,33.9,34.08,29850.0,32.671,32.8445,32.671,32.8445,29850.0
2019-11-11 11:00:00,34.08,34.1,33.94,33.95,41235.0,32.8445,32.8638,32.7096,32.7192,41235.0
2019-11-11 11:30:00,33.95,34.06,33.94,34.0,33382.5,32.7192,32.8252,32.7096,32.7674,33382.5
2019-11-11 12:00:00,34.02,34.07,33.96,34.06,48195.0,32.7867,32.8349,32.7288,32.8252,48195.0
2019-11-11 12:30:00,34.06,34.1,33.99,34.0,26062.5,32.8252,32.8638,32.7578,32.7674,26062.5
2019-11-11 13:00:00,34.0,34.06,33.99,34.02,25327.5,32.7674,32.8252,32.7578,32.7867,25327.5
2019-11-11 13:30:00,34.03,34.05,33.99,34.02,21752.5,32.7963,32.8156,32.7578,32.7867,21752.5
2019-11-11 14:00:00,34.02,34.14,34.02,34.12,40447.5,32.7867,32.9023,32.7867,32.883,40447.5
2019-11-11 14:30:00,34.13,34.19,34.11,34.16,20667.5,32.8927,32.9505,32.8734,32.9216,20667.5
2019-11-11 15:00:00,34.16,34.18,34.06,34.09,31432.5,32.9216,32.9409,32.8252,32.8541,31432.5
2019-11-11 15:30:00,34.08,34.15,34.06,34.13,158367.5,32.8445,32.912,32.8252,32.8927,158367.5
2019-11-12 09:30:00,34.23,34.23,33.94,34.08,44222.5,32.9891,32.9891,32.7096,32.8445,44222.5
2019-11-12 10:00:00,34.09,34.16,33.95,34.08,154417.5,32.8541,32.9216,32.7192,32.8445,154417.5
2019-11-12 10:30:00,34.06,34.12,34.06,34.08,18635.0,32.8252,32.883,32.8252,32.8445,18635.0
2019-11-12 11:00:00,34.09,34.16,34.08,34.09,23257.5,32.8541,32.9216,32.8445,32.8541,23257.5
2019-11-12 11:30:00,34.1,34.12,34.08,34.1,11747.5,32.8638,32.883,32.8445,32.8638,11747.5
2019-11-12 12:00:00,34.1,34.14,34.09,34.12,9487.5,32.8638,32.9023,32.8541,32.883,9487.5
2019-11-12 12:30:00,34.1,34.12,34.06,34.08,14375.0,32.8638,32.883,32.8252,32.8445,14375.0
2019-11-12 13:00:00,34.1,34.11,34.09,34.1,13150.0,32.8638,32.8734,32.8541,32.8638,13150.0
2019-11-12 13:30:00,34.1,34.15,34.1,34.15,14337.5,32.8638,32.912,32.8638,32.912,14337.5
2019-11-12 14:00:00,34.14,34.19,34.14,34.15,46822.5,32.9023,32.9505,32.9023,32.912,46822.5
2019-11-12 14:30:00,34.15,34.16,34.14,34.14,28467.5,32.912,32.9216,32.9023,32.9023,28467.5
2019-11-12 15:00:00,34.14,34.14,34.11,34.13,62855.0,32.9023,32.9023,32.8734,32.8927,62855.0
2019-11-12 15:30:00,34.13,34.22,34.11,34.22,120577.5,32.8927,32.9794,32.8734,32.9794,120577.5
2019-11-13 09:30:00,33.95,34.18,33.86,34.18,45155.0,32.7192,32.9409,32.6325,32.9409,45155.0
2019-11-13 10:00:00,34.2,34.22,34.12,34.16,25437.5,32.9601,32.9794,32.883,32.9216,25437.5
2019-11-13 10:30:00,34.17,34.18,34.14,34.16,29992.5,32.9312,32.9409,32.9023,32.9216,29992.5
2019-11-13 11:00:00,34.17,34.18,34.14,34.15,50912.5,32.9312,32.9409,32.9023,32.912,50912.5
2019-11-13 11:30:00,34.16,34.21,34.16,34.18,10280.0,32.9216,32.9698,32.9216,32.9409,10280.0
2019-11-13 12:00:00,34.2,34.2,34.08,34.14,128222.5,32.9601,32.9601,32.8445,32.9023,128222.5
2019-11-13 12:30:00,34.12,34.16,34.1,34.11,4500.0,32.883,32.9216,32.8638,32.8734,4500.0
2019-11-13 13:00:00,34.14,34.14,34.0,34.03,119277.5,32.9023,32.9023,32.7674,32.7963,119277.5
2019-11-13 13:30:00,34.03,34.04,34.0,34.04,20425.0,32.7963,32.8059,32.7674,32.8059,20425.0
2019-11-13 14:00:00,34.03,34.04,33.99,34.04,30237.5,32.7963,32.8059,32.7578,32.8059,30237.5
2019-11-13 14:30:00,34.05,34.09,34.04,34.09,29000.0,32.8156,32.8541,32.8059,32.8541,29000.0
2019-11-13 15:00:00,34.09,34.17,34.08,34.14,19960.0,32.8541,32.9312,32.8445,32.9023,19960.0
2019-11-13 15:30:00,34.15,34.16,34.1,34.1,53525.0,32.912,32.9216,32.8638,32.8638,53525.0
2019-11-14 09:30:00,33.88,34.06,33.83,33.97,73897.5,32.6517,32.8252,32.6036,32.7385,73897.5
2019-11-14 10:00:00,33.97,34.04,33.96,33.99,17460.0,32.7385,32.8059,32.7288,32.7578,17460.0
2019-11-14 10:30:00,33.98,33.98,33.87,33.89,7622.5,32.7481,32.7481,32.6421,32.6614,7622.5
2019-11-14 11:00:00,33.89,33.93,33.86,33.93,10750.0,32.6614,32.6999,32.6325,32.6999,10750.0
2019-11-14 11:30:00,33.94,34.0,33.88,33.95,45980.0,32.7096,32.7674,32.6517,32.7192,45980.0
2019-11-14 12:00:00,33.96,34.18,33.96,34.18,127505.0,32.7288,32.9409,32.7288,32.9409,127505.0
2019-11-14 12:30:00,34.17,34.27,34.17,34.26,35075.0,32.9312,33.0276,32.9312,33.018,35075.0
2019-11-14 13:00:00,34.25,34.26,34.14,34.14,7500.0,33.0083,33.018,32.9023,32.9023,7500.0
2019-11-14 13:30:00,34.12,34.12,34.04,34.08,9915.0,32.883,32.883,32.8059,32.8445,9915.0
2019-11-14 14:00:00,34.08,34.13,34.06,34.12,12980.0,32.8445,32.8927,32.8252,32.883,12980.0
2019-11-14 14:30:00,34.11,34.11,34.06,34.06,3880.0,32.8734,32.8734,32.8252,32.8252,3880.0
2019-11-14 15:00:00,34.05,34.08,34.01,34.07,12277.5,32.8156,32.8445,32.777,32.8349,12277.5
2019-11-14 15:30:00,34.08,34.14,34.07,34.14,45105.0,32.8445,32.9023,32.8349,32.9023,45105.0
2019-11-15 09:30:00,34.23,34.39,34.17,34.18,52002.5,32.9891,33.1433,32.9312,32.9409,52002.5
2019-11-15 10:00:00,34.17,34.18,34.13,34.18,22510.0,32.9312,32.9409,32.8927,32.9409,22510.0
2019-11-15 10:30:00,34.18,34.2,34.13,34.2,16490.0,32.9409,32.9601,32.8927,32.9601,16490.0
2019-11-15 11:00:00,34.21,34.26,34.21,34.24,15250.0,32.9698,33.018,32.9698,32.9987,15250.0
2019-11-15 11:30:00,34.25,34.49,34.25,34.31,23220.0,33.0083,33.2396,33.0083,33.0662,23220.0
2019-11-15 12:00:00,34.32,34.35,34.26,34.34,26725.0,33.0758,33.1047,33.018,33.0951,26725.0
2019-11-15 12:30:00,34.31,34.39,34.31,34.34,81535.0,33.0662,33.1433,33.0662,33.0951,81535.0
2019-11-15 13:00:00,34.35,34.43,34.35,34.41,13070.0,33.1047,33.1818,33.1047,33.1625,13070.0
2019-11-15 13:30:00,34.4,34.43,34.4,34.42,12487.5,33.1529,33.1818,33.1529,33.1722,12487.5
2019-11-15 14:00:00,34.41,34.44,34.4,34.42,18637.5,33.1625,33.1914,33.1529,33.1722,18637.5
2019-11-15 14:30:00,34.41,34.42,34.4,34.42,14795.0,33.1625,33.1722,33.1529,33.1722,14795.0
2019-11-15 15:00:00,34.42,34.45,34.38,34.39,23570.0,33.1722,33.2011,33.1336,33.1433,23570.0
2019-11-15 15:30:00,34.39,34.42,34.38,34.42,89080.0,33.1433,33.1722,33.1336,33.1722,89080.0
2019-11-18 09:30:00,34.06,34.16,33.96,34.16,90585.0,32.8252,32.9216,32.7288,32.9216,90585.0
2019-11-18 10:00:00,34.16,34.18,34.09,34.13,42232.5,32.9216,32.9409,32.8541,32.8927,42232.5
2019-11-18 10:30:00,34.14,34.18,33.99,34.03,23125.0,32.9023,32.9409,32.7578,32.7963,23125.0
2019-11-18 11:00:00,34.04,34.08,34.01,34.01,24652.5,32.8059,32.8445,32.777,32.777,24652.5
2019-11-18 11:30:00,33.99,34.33,33.99,34.23,36915.0,32.7578,33.0854,32.7578,32.9891,36915.0
2019-11-18 12:00:00,34.27,34.28,34.1,34.17,35472.5,33.0276,33.0372,32.8638,32.9312,35472.5
2019-11-18 12:30:00,34.22,34.26,34.12,34.12,7492.5,32.9794,33.018,32.883,32.883,7492.5
2019-11-18 13:00:00,34.14,34.22,34.12,34.19,10092.5,32.9023,32.9794,32.883,32.9505,10092.5
2019-11-18 13:30:00,34.18,34.2,34.13,34.2,11000.0,32.9409,32.9601,32.8927,32.9601,11000.0
2019-11-18 14:00:00,34.19,34.24,34.18,34.22,19787.5,32.9505,32.9987,32.9409,32.9794,19787.5
2019-11-18 14:30:00,34.22,34.3,34.21,34.26,28995.0,32.9794,33.0565,32.9698,33.018,28995.0
2019-11-18 15:00:00,34.27,34.31,34.21,34.26,41385.0,33.0276,33.0662,32.9698,33.018,41385.0
2019-11-18 15:30:00,34.26,34.33,34.21,34.3,121607.5,33.018,33.0854,32.9698,33.0565,121607.5
2019-11-19 09:30:00,34.76,34.82,34.51,34.66,72452.5,33.4998,33.5577,33.2589,33.4035,72452.5
2019-11-19 10:00:00,34.64,34.65,34.49,34.59,42710.0,33.3842,33.3938,33.2396,33.336,42710.0
2019-11-19 10:30:00,34.6,34.62,34.54,34.6,21942.5,33.3456,33.3649,33.2878,33.3456,21942.5
2019-11-19 11:00:00,34.6,34.71,34.57,34.7,20537.5,33.3456,33.4517,33.3167,33.442,20537.5
2019-11-19 11:30:00,34.7,34.7,34.62,34.66,14557.5,33.442,33.442,33.3649,33.4035,14557.5
2019-11-19 12:00:00,34.66,34.66,34.59,34.64,18310.0,33.4035,33.4035,33.336,33.3842,18310.0
2019-11-19 12:30:00,34.64,34.66,34.6,34.64,9247.5,33.3842,33.4035,33.3456,33.3842,9247.5
2019-11-19 13:00:00,34.64,34.67,34.62,34.65,11935.0,33.3842,33.4131,33.3649,33.3938,11935.0
2019-11-19 13:30:00,34.64,34.66,34.61,34.64,9320.0,33.3842,33.4035,33.3553,33.3842,9320.0
2019-11-19 14:00:00,34.64,34.64,34.62,34.64,9070.0,33.3842,33.3842,33.3649,33.3842,9070.0
2019-11-19 14:30:00,34.64,34.64,34.57,34.57,11142.5,33.3842,33.3842,33.3167,33.3167,11142.5
2019-11-19 15:00:00,34.57,34.57,34.52,34.52,11167.5,33.3167,33.3167,33.2685,33.2685,11167.5
2019-11-19 15:30:00,34.52,34.56,34.5,34.51,34017.5,33.2685,33.3071,33.2493,33.2589,34017.5
2019-11-20 09:30:00,34.72,34.76,34.45,34.45,96705.0,33.4613,33.4998,33.2011,33.2011,96705.0
2019-11-20 10:00:00,34.44,34.46,34.18,34.28,65685.0,33.1914,33.2107,32.9409,33.0372,65685.0
2019-11-20 10:30:00,34.28,34.35,34.22,34.31,44820.0,33.0372,33.1047,32.9794,33.0662,44820.0
2019-11-20 11:00:00,34.3,34.3,34.12,34.12,29695.0,33.0565,33.0565,32.883,32.883,29695.0
2019-11-20 11:30:00,34.13,34.2,34.12,34.12,56452.5,32.8927,32.9601,32.883,32.883,56452.5
2019-11-20 12:00:00,34.1,34.16,34.1,34.14,10865.0,32.8638,32.9216,32.8638,32.9023,10865.0
2019-11-20 12:30:00,34.12,34.14,33.92,33.92,21427.5,32.883,32.9023,32.6903,32.6903,21427.5
2019-11-20 13:00:00,33.88,33.96,33.77,33.8,40040.0,32.6517,32.7288,32.5457,32.5746,40040.0
2019-11-20 13:30:00,33.8,33.96,33.78,33.92,28092.5,32.5746,32.7288,32.5554,32.6903,28092.5
2019-11-20 14:00:00,33.92,33.95,33.85,33.87,26335.0,32.6903,32.7192,32.6228,32.6421,26335.0
2019-11-20 14:30:00,33.86,33.94,33.86,33.94,26570.0,32.6325,32.7096,32.6325,32.7096,26570.0
2019-11-20 15:00:00,33.94,33.97,33.87,33.88,123137.5,32.7096,32.7385,32.6421,32.6517,123137.5
2019-11-20 15:30:00,33.85,33.98,33.83,33.93,122262.5,32.6228,32.7481,32.6036,32.6999,122262.5
2019-11-21 09:30:00,34.06,34.06,33.84,33.88,55742.5,32.8252,32.8252,32.6132,32.6517,55742.5
2019-11-21 10:00:00,33.87,33.9,33.72,33.73,43300.0,32.6421,32.671,32.4975,32.5072,43300.0
2019-11-21 10:30:00,33.72,33.74,33.59,33.6,56632.5,32.4975,32.5168,32.3723,32.3819,56632.5
2019-11-21 11:00:00,33.6,33.73,33.58,33.62,175155.0,32.3819,32.5072,32.3626,32.4012,175155.0
2019-11-21 11:30:00,33.63,33.67,33.56,33.57,25030.0,32.4108,32.4494,32.3433,32.353,25030.0
2019-11-21 12:00:00,33.56,33.65,33.53,33.56,22855.0,32.3433,32.4301,32.3144,32.3433,22855.0
2019-11-21 12:30:00,33.56,33.58,33.5,33.52,24310.0,32.3433,32.3626,32.2855,32.3048,24310.0
2019-11-21 13:00:00,33.52,33.57,33.51,33.52,25895.0,32.3048,32.353,32.2952,32.3048,25895.0
2019-11-21 13:30:00,33.52,33.56,33.48,33.52,45007.5,32.3048,32.3433,32.2662,32.3048,45007.5
2019-11-21 14:00:00,33.5,33.54,33.46,33.46,15920.0,32.2855,32.3241,32.247,32.247,15920.0
2019-11-21 14:30:00,33.47,33.52,33.46,33.5,10755.0,32.2566,32.3048,32.247,32.2855,10755.0
2019-11-21 15:00:00,33.5,33.53,33.5,33.5,19642.5,32.2855,32.3144,32.2855,32.2855,19642.5
2019-11-21 15:30:00,33.49,33.52,33.43,33.45,42377.5,32.2759,32.3048,32.2181,32.2373,42377.5
2019-11-22 09:30:00,33.62,33.64,33.55,33.59,43202.5,32.4012,32.4204,32.3337,32.3723,43202.5
2019-11-22 10:00:00,33.58,33.59,33.5,33.5,23122.5,32.3626,32.3723,32.2855,32.2855,23122.5
2019-11-22 10:30:00,33.5,33.5,33.4,33.42,15532.5,32.2855,32.2855,32.1891,32.2084,15532.5
2019-11-22 11:00:00,33.42,33.42,33.34,33.37,15500.0,32.2084,32.2084,32.1313,32.1602,15500.0
2019-11-22 11:30:00,33.38,33.49,33.38,33.4,24437.5,32.1699,32.2759,32.1699,32.1891,24437.5
2019-11-22 12:00:00,33.39,33.46,33.39,33.45,20995.0,32.1795,32.247,32.1795,32.2373,20995.0
2019-11-22 12:30:00,33.44,33.46,33.39,33.39,10655.0,32.2277,32.247,32.1795,32.1795,10655.0
2019-11-22 13:00:00,33.4,33.41,33.34,33.41,8580.0,32.1891,32.1988,32.1313,32.1988,8580.0
2019-11-22 13:30:00,33.42,33.45,33.39,33.44,25272.5,32.2084,32.2373,32.1795,32.2277,25272.5
2019-11-22 14:00:00,33.45,33.46,33.41,33.43,17345.0,32.2373,32.247,32.1988,32.2181,17345.0
2019-11-22 14:30:00,33.44,33.44,33.38,33.39,14847.5,32.2277,32.2277,32.1699,32.1795,14847.5
2019-11-22 15:00:00,33.4,33.44,33.39,33.44,51920.0,32.1891,32.2277,32.1795,32.2277,51920.0
2019-11-22 15:30:00,33.44,33.44,33.37,33.38,157392.5,32.2277,32.2277,32.1602,32.1699,157392.5
2019-11-25 09:30:00,33.48,33.53,33.21,33.34,86580.0,32.2662,32.3144,32.006,32.1313,86580.0
2019-11-25 10:00:00,33.36,33.54,33.35,33.48,191577.5,32.1506,32.3241,32.141,32.2662,191577.5
2019-11-25 10:30:00,33.48,33.52,33.42,33.43,116162.5,32.2662,32.3048,32.2084,32.2181,116162.5
2019-11-25 11:00:00,33.44,33.53,33.43,33.49,184410.0,32.2277,32.3144,32.2181,32.2759,184410.0
2019-11-25 11:30:00,33.49,33.55,33.48,33.51,159632.5,32.2759,32.3337,32.2662,32.2952,159632.5
2019-11-25 12:00:00,33.51,33.55,33.49,33.52,64222.5,32.2952,32.3337,32.2759,32.3048,64222.5
2019-11-25 12:30:00,33.52,33.52,33.49,33.52,14050.0,32.3048,32.3048,32.2759,32.3048,14050.0
2019-11-25 13:00:00,33.52,33.55,33.48,33.49,36102.5,32.3048,32.3337,32.2662,32.2759,36102.5
2019-11-25 13:30:00,33.48,33.51,33.46,33.49,22597.5,32.2662,32.2952,32.247,32.2759,22597.5
2019-11-25 14:00:00,33.48,33.48,33.44,33.46,17097.5,32.2662,32.2662,32.2277,32.247,17097.5
2019-11-25 14:30:00,33.45,33.47,33.42,33.44,34152.5,32.2373,32.2566,32.2084,32.2277,34152.5
2019-11-25 15:00:00,33.43,33.45,33.38,33.44,35787.5,32.2181,32.2373,32.1699,32.2277,35787.5
2019-11-25 15:30:00,33.44,33.45,33.4,33.42,123292.5,32.2277,32.2373,32.1891,32.2084,123292.5
2019-11-26 09:30:00,33.56,33.74,33.53,33.63,170067.5,32.3433,32.5168,32.3144,32.4108,170067.5
2019-11-26 10:00:00,33.64,33.65,33.55,33.6,80650.0,32.4204,32.4301,32.3337,32.3819,80650.0
2019-11-26 10:30:00,33.6,33.7,33.59,33.67,175777.5,32.3819,32.4783,32.3723,32.4494,175777.5
2019-11-26 11:00:00,33.68,33.68,33.57,33.64,45987.5,32.459,32.459,32.353,32.4204,45987.5
2019-11-26 11:30:00,33.65,33.67,33.6,33.6,27980.0,32.4301,32.4494,32.3819,32.3819,27980.0
2019-11-26 12:00:00,33.59,33.66,33.57,33.66,12782.5,32.3723,32.4397,32.353,32.4397,12782.5
2019-11-26 12:30:00,33.66,33.67,33.62,33.63,10752.5,32.4397,32.4494,32.4012,32.4108,10752.5
2019-11-26 13:00:00,33.63,33.66,33.61,33.62,17997.5,32.4108,32.4397,32.3915,32.4012,17997.5
2019-11-26 13:30:00,33.62,33.68,33.62,33.68,14720.0,32.4012,32.459,32.4012,32.459,14720.0
2019-11-26 14:00:00,33.67,33.68,33.62,33.62,16250.0,32.4494,32.459,32.4012,32.4012,16250.0
2019-11-26 14:30:00,33.62,33.64,33.6,33.62,43497.5,32.4012,32.4204,32.3819,32.4012,43497.5
2019-11-26 15:00:00,33.62,33.62,33.58,33.59,134687.5,32.4012,32.4012,32.3626,32.3723,134687.5
2019-11-26 15:30:00,33.59,33.67,33.59,33.6,167445.0,32.3723,32.4494,32.3723,32.3819,167445.0
2019-11-27 09:30:00,33.56,33.63,33.53,33.62,23095.0,32.3433,32.4108,32.3144,32.4012,23095.0
2019-11-27 10:00:00,33.6,33.63,33.6,33.6,22572.5,32.3819,32.4108,32.3819,32.3819,22572.5
2019-11-27 10:30:00,33.63,33.63,33.58,33.61,21117.5,32.4108,32.4108,32.3626,32.3915,21117.5
2019-11-27 11:00:00,33.61,33.61,33.58,33.61,15750.0,32.3915,32.3915,32.3626,32.3915,15750.0
2019-11-27 11:30:00,33.6,33.6,33.58,33.59,3000.0,32.3819,32.3819,32.3626,32.3723,3000.0
2019-11-27 12:00:00,33.59,33.6,33.55,33.55,4750.0,32.3723,32.3819,32.3337,32.3337,4750.0
2019-11-27 12:30:00,33.56,33.56,33.55,33.56,3475.0,32.3433,32.3433,32.3337,32.3433,3475.0
2019-11-27 13:00:00,33.58,33.59,33.57,33.58,6885.0,32.3626,32.3723,32.353,32.3626,6885.0
2019-11-27 13:30:00,33.59,33.6,33.57,33.58,81790.0,32.3723,32.3819,32.353,32.3626,81790.0
2019-11-27 14:00:00,33.57,33.58,33.54,33.54,12250.0,32.353,32.3626,32.3241,32.3241,12250.0
2019-11-27 14:30:00,33.54,33.55,33.52,33.54,10512.5,32.3241,32.3337,32.3048,32.3241,10512.5
2019-11-27 15:00:00,33.54,33.55,33.53,33.54,12872.5,32.3241,32.3337,32.3144,32.3241,12872.5
2019-11-27 15:30:00,33.54,33.62,33.54,33.61,57387.5,32.3241,32.4012,32.3241,32.3915,57387.5
2019-11-29 09:30:00,33.6,33.6,33.25,33.46,49327.5,32.3819,32.3819,32.0446,32.247,49327.5
2019-11-29 10:00:00,33.46,33.48,33.45,33.46,40290.0,32.247,32.2662,32.2373,32.247,40290.0
2019-11-29 10:30:00,33.46,33.5,33.44,33.47,26785.0,32.247,32.2855,32.2277,32.2566,26785.0
2019-11-29 11:00:00,33.47,33.49,33.46,33.48,35715.0,32.2566,32.2759,32.247,32.2662,35715.0
2019-11-29 11:30:00,33.48,33.52,33.45,33.46,26132.5,32.2662,32.3048,32.2373,32.247,26132.5
2019-11-29 12:00:00,33.46,33.46,33.37,33.38,7115.0,32.247,32.247,32.1602,32.1699,7115.0
2019-11-29 12:30:00,33.37,33.37,33.28,33.33,42067.5,32.1602,32.1602,32.0735,32.1217,42067.5
2019-12-02 09:30:00,33.48,33.48,33.22,33.4,141547.5,32.2662,32.2662,32.0157,32.1891,141547.5
2019-12-02 10:00:00,33.41,33.44,33.37,33.37,30647.5,32.1988,32.2277,32.1602,32.1602,30647.5
2019-12-02 10:30:00,33.36,33.38,33.22,33.23,17885.0,32.1506,32.1699,32.0157,32.0253,17885.0
2019-12-02 11:00:00,33.24,33.36,33.24,33.34,45095.0,32.0349,32.1506,32.0349,32.1313,45095.0
2019-12-02 11:30:00,33.33,33.33,33.24,33.26,78057.5,32.1217,32.1217,32.0349,32.0542,78057.5
2019-12-02 12:00:00,33.26,33.26,33.2,33.24,18750.0,32.0542,32.0542,31.9964,32.0349,18750.0
2019-12-02 12:30:00,33.21,33.22,33.14,33.14,11215.0,32.006,32.0157,31.9386,31.9386,11215.0
2019-12-02 13:00:00,33.15,33.2,33.15,33.19,11077.5,31.9482,31.9964,31.9482,31.9868,11077.5
2019-12-02 13:30:00,33.19,33.2,33.16,33.18,6500.0,31.9868,31.9964,31.9578,31.9771,6500.0
2019-12-02 14:00:00,33.18,33.18,33.12,33.17,12500.0,31.9771,31.9771,31.9193,31.9675,12500.0
2019-12-02 14:30:00,33.18,33.23,33.11,33.15,93505.0,31.9771,32.0253,31.9097,31.9482,93505.0
2019-12-02 15:00:00,33.14,33.15,33.12,33.14,12127.5,31.9386,31.9482,31.9193,31.9386,12127.5
2019-12-02 15:30:00,33.14,33.17,33.06,33.07,63057.5,31.9386,31.9675,31.8615,31.8711,63057.5
2019-12-03 09:30:00,33.0,33.01,32.77,32.93,51422.5,31.8036,31.8133,31.582,31.7362,51422.5
2019-12-03 10:00:00,32.92,33.02,32.89,33.01,31062.5,31.7265,31.8229,31.6976,31.8133,31062.5
2019-12-03 10:30:00,33.03,33.04,32.94,32.95,117932.5,31.8326,31.8422,31.7458,31.7555,117932.5
2019-12-03 11:00:00,32.96,32.96,32.9,32.9,64075.0,31.7651,31.7651,31.7073,31.7073,64075.0
2019-12-03 11:30:00,32.9,32.95,32.86,32.9,29787.5,31.7073,31.7555,31.6687,31.7073,29787.5
2019-12-03 12:00:00,32.92,32.93,32.9,32.92,97140.0,31.7265,31.7362,31.7073,31.7265,97140.0
2019-12-03 12:30:00,32.92,32.99,32.92,32.96,258162.5,31.7265,31.794,31.7265,31.7651,258162.5
2019-12-03 13:00:00,32.96,33.18,32.92,33.17,265795.0,31.7651,31.9771,31.7265,31.9675,265795.0
2019-12-03 13:30:00,33.17,33.2,33.14,33.15,26765.0,31.9675,31.9964,31.9386,31.9482,26765.0
2019-12-03 14:00:00,33.15,33.2,33.15,33.16,41917.5,31.9482,31.9964,31.9482,31.9578,41917.5
2019-12-03 14:30:00,33.16,33.21,33.13,33.21,32795.0,31.9578,32.006,31.9289,32.006,32795.0
2019-12-03 15:00:00,33.22,33.23,33.16,33.23,30440.0,32.0157,32.0253,31.9578,32.0253,30440.0
2019-12-03 15:30:00,33.22,33.3,33.22,33.29,183710.0,32.0157,32.0928,32.0157,32.0831,183710.0
2019-12-04 09:30:00,33.34,33.6,33.34,33.48,45032.5,32.1313,32.3819,32.1313,32.2662,45032.5
2019-12-04 10:00:00,33.52,33.63,33.49,33.55,19000.0,32.3048,32.4108,32.2759,32.3337,19000.0
2019-12-04 10:30:00,33.56,33.66,33.53,33.64,39847.5,32.3433,32.4397,32.3144,32.4204,39847.5
2019-12-04 11:00:00,33.65,33.71,33.6,33.71,32435.0,32.4301,32.4879,32.3819,32.4879,32435.0
2019-12-04 11:30:00,33.73,33.77,33.63,33.69,16140.0,32.5072,32.5457,32.4108,32.4686,16140.0
2019-12-04 12:00:00,33.69,33.69,33.64,33.64,14075.0,32.4686,32.4686,32.4204,32.4204,14075.0
2019-12-04 12:30:00,33.66,33.67,33.59,33.66,14627.5,32.4397,32.4494,32.3723,32.4397,14627.5
2019-12-04 13:00:00,33.66,33.66,33.53,33.61,20347.5,32.4397,32.4397,32.3144,32.3915,20347.5
2019-12-04 13:30:00,33.59,33.7,33.58,33.7,17937.5,32.3723,32.4783,32.3626,32.4783,17937.5
2019-12-04 14:00:00,33.7,33.79,33.7,33.74,18212.5,32.4783,32.565,32.4783,32.5168,18212.5
2019-12-04 14:30:00,33.74,33.74,33.65,33.67,16282.5,32.5168,32.5168,32.4301,32.4494,16282.5
2019-12-04 15:00:00,33.66,33.67,33.57,33.6,22457.5,32.4397,32.4494,32.353,32.3819,22457.5
2019-12-04 15:30:00,33.6,33.62,33.56,33.6,112695.0,32.3819,32.4012,32.3433,32.3819,112695.0
2019-12-05 09:30:00,33.65,33.84,33.6,33.76,53030.0,32.4301,32.6132,32.3819,32.5361,53030.0
2019-12-05 10:00:00,33.73,33.83,33.71,33.81,33000.0,32.5072,32.6036,32.4879,32.5843,33000.0
2019-12-05 10:30:00,33.82,33.85,33.7,33.79,23000.0,32.5939,32.6228,32.4783,32.565,23000.0
2019-12-05 11:00:00,33.79,33.85,33.73,33.85,66017.5,32.565,32.6228,32.5072,32.6228,66017.5
2019-12-05 11:30:00,33.86,33.89,33.85,33.87,8860.0,32.6325,32.6614,32.6228,32.6421,8860.0
2019-12-05 12:00:00,33.86,33.87,33.84,33.84,8000.0,32.6325,32.6421,32.6132,32.6132,8000.0
2019-12-05 12:30:00,33.84,33.84,33.77,33.79,12745.0,32.6132,32.6132,32.5457,32.565,12745.0
2019-12-05 13:00:00,33.78,33.78,33.68,33.7,2802.5,32.5554,32.5554,32.459,32.4783,2802.5
2019-12-05 13:30:00,33.68,33.71,33.61,33.68,37450.0,32.459,32.4879,32.3915,32.459,37450.0
2019-12-05 14:00:00,33.67,33.74,33.65,33.68,49180.0,32.4494,32.5168,32.4301,32.459,49180.0
2019-12-05 14:30:00,33.66,33.71,33.65,33.66,21737.5,32.4397,32.4879,32.4301,32.4397,21737.5
2019-12-05 15:00:00,33.66,33.72,33.65,33.71,38450.0,32.4397,32.4975,32.4301,32.4879,38450.0
2019-12-05 15:30:00,33.71,33.83,33.7,33.76,128102.5,32.4879,32.6036,32.4783,32.5361,128102.5
2019-12-06 09:30:00,34.17,34.38,34.17,34.31,102430.0,32.9312,33.1336,32.9312,33.0662,102430.0
2019-12-06 10:00:00,34.32,34.4,34.25,34.35,32025.0,33.0758,33.1529,33.0083,33.1047,32025.0
2019-12-06 10:30:00,34.36,34.38,34.26,34.28,11377.5,33.1143,33.1336,33.018,33.0372,11377.5
2019-12-06 11:00:00,34.28,34.29,34.24,34.26,10535.0,33.0372,33.0469,32.9987,33.018,10535.0
2019-12-06 11:30:00,34.24,34.25,34.2,34.22,12000.0,32.9987,33.0083,32.9601,32.9794,12000.0
2019-12-06 12:00:00,34.21,34.3,34.18,34.29,15032.5,32.9698,33.0565,32.9409,33.0469,15032.5
2019-12-06 12:30:00,34.28,34.35,34.25,34.32,26320.0,33.0372,33.1047,33.0083,33.0758,26320.0
2019-12-06 13:00:00,34.32,34.35,34.3,34.33,14347.5,33.0758,33.1047,33.0565,33.0854,14347.5
2019-12-06 13:30:00,34.32,34.35,34.32,34.32,15375.0,33.0758,33.1047,33.0758,33.0758,15375.0
2019-12-06 14:00:00,34.31,34.36,34.3,34.34,13095.0,33.0662,33.1143,33.0565,33.0951,13095.0
2019-12-06 14:30:00,34.33,34.34,34.3,34.3,28507.5,33.0854,33.0951,33.0565,33.0565,28507.5
2019-12-06 15:00:00,34.3,34.34,34.3,34.34,17782.5,33.0565,33.0951,33.0565,33.0951,17782.5
2019-12-06 15:30:00,34.33,34.35,34.27,34.29,71032.5,33.0854,33.1047,33.0276,33.0469,71032.5
2019-12-09 09:30:00,34.19,34.19,34.0,34.03,21460.0,32.9505,32.9505,32.7674,32.7963,21460.0
2019-12-09 10:00:00,34.04,34.04,33.94,34.0,54192.5,32.8059,32.8059,32.7096,32.7674,54192.5
2019-12-09 10:30:00,33.97,33.98,33.88,33.96,68197.5,32.7385,32.7481,32.6517,32.7288,68197.5
2019-12-09 11:00:00,33.92,33.96,33.86,33.86,61550.0,32.6903,32.7288,32.6325,32.6325,61550.0
2019-12-09 11:30:00,33.87,33.88,33.78,33.81,91802.5,32.6421,32.6517,32.5554,32.5843,91802.5
2019-12-09 12:00:00,33.8,33.8,33.6,33.65,84312.5,32.5746,32.5746,32.3819,32.4301,84312.5
2019-12-09 12:30:00,33.65,33.65,33.6,33.6,11160.0,32.4301,32.4301,32.3819,32.3819,11160.0
2019-12-09 13:00:00,33.61,33.71,33.6,33.71,14645.0,32.3915,32.4879,32.3819,32.4879,14645.0
2019-12-09 13:30:00,33.71,33.73,33.62,33.66,9000.0,32.4879,32.5072,32.4012,32.4397,9000.0
2019-12-09 14:00:00,33.67,33.7,33.62,33.68,24210.0,32.4494,32.4783,32.4012,32.459,24210.0
2019-12-09 14:30:00,33.65,33.7,33.64,33.68,18895.0,32.4301,32.4783,32.4204,32.459,18895.0
2019-12-09 15:00:00,33.66,33.73,33.65,33.69,136335.0,32.4397,32.5072,32.4301,32.4686,136335.0
2019-12-09 15:30:00,33.68,33.72,33.65,33.7,209262.5,32.459,32.4975,32.4301,32.4783,209262.5
2019-12-10 09:30:00,33.73,33.74,33.6,33.62,121915.0,32.5072,32.5168,32.3819,32.4012,121915.0
2019-12-10 10:00:00,33.61,33.63,33.55,33.63,58525.0,32.3915,32.4108,32.3337,32.4108,58525.0
2019-12-10 10:30:00,33.62,33.73,33.57,33.71,416125.0,32.4012,32.5072,32.353,32.4879,416125.0
2019-12-10 11:00:00,33.7,33.74,33.67,33.72,117805.0,32.4783,32.5168,32.4494,32.4975,117805.0
2019-12-10 11:30:00,33.72,33.73,33.57,33.58,89840.0,32.4975,32.5072,32.353,32.3626,89840.0
2019-12-10 12:00:00,33.58,33.64,33.57,33.6,52445.0,32.3626,32.4204,32.353,32.3819,52445.0
2019-12-10 12:30:00,33.6,33.62,33.58,33.6,11880.0,32.3819,32.4012,32.3626,32.3819,11880.0
2019-12-10 13:00:00,33.6,33.68,33.59,33.68,26500.0,32.3819,32.459,32.3723,32.459,26500.0
2019-12-10 13:30:00,33.68,33.69,33.64,33.67,24695.0,32.459,32.4686,32.4204,32.4494,24695.0
2019-12-10 14:00:00,33.68,33.68,33.64,33.68,26307.5,32.459,32.459,32.4204,32.459,26307.5
2019-12-10 14:30:00,33.68,33.68,33.62,33.63,25755.0,32.459,32.459,32.4012,32.4108,25755.0
2019-12-10 15:00:00,33.63,33.68,33.6,33.64,67832.5,32.4108,32.459,32.3819,32.4204,67832.5
2019-12-10 15:30:00,33.64,33.64,33.54,33.58,85115.0,32.4204,32.4204,32.3241,32.3626,85115.0
2019-12-11 09:30:00,33.68,34.0,33.6,33.84,435395.0,32.459,32.7674,32.3819,32.6132,435395.0
2019-12-11 10:00:00,33.84,33.95,33.82,33.83,209852.5,32.6132,32.7192,32.5939,32.6036,209852.5
2019-12-11 10:30:00,33.83,33.86,33.79,33.82,88157.5,32.6036,32.6325,32.565,32.5939,88157.5
2019-12-11 11:00:00,33.84,33.85,33.78,33.85,41510.0,32.6132,32.6228,32.5554,32.6228,41510.0
2019-12-11 11:30:00,33.83,33.83,33.73,33.74,44952.5,32.6036,32.6036,32.5072,32.5168,44952.5
2019-12-11 12:00:00,33.72,33.75,33.71,33.74,26910.0,32.4975,32.5265,32.4879,32.5168,26910.0
2019-12-11 12:30:00,33.75,33.83,33.75,33.8,21920.0,32.5265,32.6036,32.5265,32.5746,21920.0
2019-12-11 13:00:00,33.78,33.81,33.77,33.8,14242.5,32.5554,32.5843,32.5457,32.5746,14242.5
2019-12-11 13:30:00,33.78,33.78,33.71,33.75,14782.5,32.5554,32.5554,32.4879,32.5265,14782.5
2019-12-11 14:00:00,33.77,33.82,33.76,33.79,17760.0,32.5457,32.5939,32.5361,32.565,17760.0
2019-12-11 14:30:00,33.79,33.84,33.78,33.81,39557.5,32.565,32.6132,32.5554,32.5843,39557.5
2019-12-11 15:00:00,33.81,33.81,33.74,33.79,26222.5,32.5843,32.5843,32.5168,32.565,26222.5
2019-12-11 15:30:00,33.79,33.83,33.76,33.78,76740.0,32.565,32.6036,32.5361,32.5554,76740.0
2019-12-12 09:30:00,34.07,34.18,33.78,33.83,240737.5,32.8349,32.9409,32.5554,32.6036,240737.5
2019-12-12 10:00:00,33.84,33.91,33.81,33.87,137110.0,32.6132,32.6807,32.5843,32.6421,137110.0
2019-12-12 10:30:00,33.86,33.93,33.82,33.87,67072.5,32.6325,32.6999,32.5939,32.6421,67072.5
2019-12-12 11:00:00,33.85,33.92,33.75,33.8,98540.0,32.6228,32.6903,32.5265,32.5746,98540.0
2019-12-12 11:30:00,33.8,33.85,33.76,33.77,80232.5,32.5746,32.6228,32.5361,32.5457,80232.5
2019-12-12 12:00:00,33.77,33.84,33.76,33.82,36787.5,32.5457,32.6132,32.5361,32.5939,36787.5
2019-12-12 12:30:00,33.83,33.83,33.78,33.81,52812.5,32.6036,32.6036,32.5554,32.5843,52812.5
2019-12-12 13:00:00,33.82,33.86,33.81,33.86,29520.0,32.5939,32.6325,32.5843,32.6325,29520.0
2019-12-12 13:30:00,33.86,33.86,33.81,33.83,9002.5,32.6325,32.6325,32.5843,32.6036,9002.5
2019-12-12 14:00:00,33.84,33.84,33.76,33.78,33760.0,32.6132,32.6132,32.5361,32.5554,33760.0
2019-12-12 14:30:00,33.78,33.85,33.76,33.78,92005.0,32.5554,32.6228,32.5361,32.5554,92005.0
2019-12-12 15:00:00,33.78,33.8,33.76,33.78,115440.0,32.5554,32.5746,32.5361,32.5554,115440.0
2019-12-12 15:30:00,33.78,33.79,33.72,33.74,121277.5,32.5554,32.565,32.4975,32.5168,121277.5
2019-12-13 09:30:00,35.02,35.16,34.68,34.98,979492.5,33.7504,33.8853,33.4227,33.7119,979492.5
2019-12-13 10:00:00,34.98,35.15,34.92,35.06,295512.5,33.7119,33.8757,33.654,33.789,295512.5
2019-12-13 10:30:00,35.07,35.08,34.78,34.79,74640.0,33.7986,33.8082,33.5191,33.5288,74640.0
2019-12-13 11:00:00,34.79,34.91,34.79,34.82,40652.5,33.5288,33.6444,33.5288,33.5577,40652.5
2019-12-13 11:30:00,34.83,34.88,34.82,34.84,27470.0,33.5673,33.6155,33.5577,33.5769,27470.0
2019-12-13 12:00:00,34.83,34.88,34.72,34.84,45032.5,33.5673,33.6155,33.4613,33.5769,45032.5
2019-12-13 12:30:00,34.85,34.87,34.82,34.87,12062.5,33.5866,33.6059,33.5577,33.6059,12062.5
2019-12-13 13:00:00,34.89,34.93,34.84,34.91,17835.0,33.6251,33.6637,33.5769,33.6444,17835.0
2019-12-13 13:30:00,34.92,34.96,34.89,34.94,15500.0,33.654,33.6926,33.6251,33.6733,15500.0
2019-12-13 14:00:00,34.94,34.98,34.92,34.96,30105.0,33.6733,33.7119,33.654,33.6926,30105.0
2019-12-13 14:30:00,34.97,35.0,34.94,35.0,13815.0,33.7022,33.7311,33.6733,33.7311,13815.0
2019-12-13 15:00:00,35.0,35.04,34.94,35.04,27927.5,33.7311,33.7697,33.6733,33.7697,27927.5
2019-12-13 15:30:00,35.03,35.03,34.91,34.92,95405.0,33.7601,33.7601,33.6444,33.654,95405.0
2019-12-16 09:30:00,34.8,35.08,34.79,35.0,75815.0,33.5384,33.8082,33.5288,33.7311,75815.0
2019-12-16 10:00:00,35.03,35.13,34.96,35.0,114995.0,33.7601,33.8564,33.6926,33.7311,114995.0
2019-12-16 10:30:00,35.0,35.09,35.0,35.07,25955.0,33.7311,33.8179,33.7311,33.7986,25955.0
2019-12-16 11:00:00,35.08,35.19,35.05,35.18,69985.0,33.8082,33.9143,33.7793,33.9046,69985.0
2019-12-16 11:30:00,35.18,35.22,35.12,35.22,17920.0,33.9046,33.9432,33.8468,33.9432,17920.0
2019-12-16 12:00:00,35.22,35.25,35.14,35.15,27750.0,33.9432,33.9721,33.8661,33.8757,27750.0
2019-12-16 12:30:00,35.15,35.17,35.07,35.09,26112.5,33.8757,33.895,33.7986,33.8179,26112.5
2019-12-16 13:00:00,35.08,35.1,35.06,35.08,20757.5,33.8082,33.8275,33.789,33.8082,20757.5
2019-12-16 13:30:00,35.08,35.1,35.07,35.09,14205.0,33.8082,33.8275,33.7986,33.8179,14205.0
2019-12-16 14:00:00,35.09,35.09,34.93,35.02,31530.0,33.8179,33.8179,33.6637,33.7504,31530.0
2019-12-16 14:30:00,35.03,35.05,35.0,35.04,40027.5,33.7601,33.7793,33.7311,33.7697,40027.5
2019-12-16 15:00:00,35.05,35.07,35.01,35.06,36437.5,33.7793,33.7986,33.7408,33.789,36437.5
2019-12-16 15:30:00,35.06,35.13,35.03,35.06,128397.5,33.789,33.8564,33.7601,33.789,128397.5
2019-12-17 09:30:00,34.4,34.59,34.28,34.58,115717.5,33.1529,33.336,33.0372,33.3264,115717.5
2019-12-17 10:00:00,34.58,34.82,34.55,34.78,38752.5,33.3264,33.5577,33.2975,33.5191,38752.5
2019-12-17 10:30:00,34.78,34.92,34.78,34.84,46222.5,33.5191,33.654,33.5191,33.5769,46222.5
2019-12-17 11:00:00,34.84,34.89,34.81,34.84,58085.0,33.5769,33.6251,33.548,33.5769,58085.0
2019-12-17 11:30:00,34.87,34.93,34.85,34.91,20790.0,33.6059,33.6637,33.5866,33.6444,20790.0
2019-12-17 12:00:00,34.91,34.97,34.87,34.89,20687.5,33.6444,33.7022,33.6059,33.6251,20687.5
2019-12-17 12:30:00,34.89,34.97,34.86,34.97,22750.0,33.6251,33.7022,33.5962,33.7022,22750.0
2019-12-17 13:00:00,34.95,34.97,34.88,34.92,28215.0,33.683,33.7022,33.6155,33.654,28215.0
2019-12-17 13:30:00,34.89,34.92,34.84,34.86,16530.0,33.6251,33.654,33.5769,33.5962,16530.0
2019-12-17 14:00:00,34.86,34.93,34.84,34.92,21237.5,33.5962,33.6637,33.5769,33.654,21237.5
2019-12-17 14:30:00,34.93,34.93,34.84,34.86,31135.0,33.6637,33.6637,33.5769,33.5962,31135.0
2019-12-17 15:00:00,34.85,34.85,34.78,34.79,23592.5,33.5866,33.5866,33.5191,33.5288,23592.5
2019-12-17 15:30:00,34.79,34.8,34.72,34.76,70110.0,33.5288,33.5384,33.4613,33.4998,70110.0
2019-12-18 09:30:00,35.1,35.1,34.71,34.73,106555.0,33.8275,33.8275,33.4517,33.4709,106555.0
2019-12-18 10:00:00,34.72,34.88,34.72,34.86,34200.0,33.4613,33.6155,33.4613,33.5962,34200.0
2019-12-18 10:30:00,34.84,34.89,34.82,34.88,20142.5,33.5769,33.6251,33.5577,33.6155,20142.5
2019-12-18 11:00:00,34.88,34.88,34.8,34.85,18255.0,33.6155,33.6155,33.5384,33.5866,18255.0
2019-12-18 11:30:00,34.84,34.84,34.54,34.56,19982.5,33.5769,33.5769,33.2878,33.3071,19982.5
2019-12-18 12:00:00,34.53,34.53,34.43,34.44,13275.0,33.2782,33.2782,33.1818,33.1914,13275.0
2019-12-18 12:30:00,34.43,34.5,34.42,34.49,23175.0,33.1818,33.2493,33.1722,33.2396,23175.0
2019-12-18 13:00:00,34.49,34.71,34.48,34.68,49882.5,33.2396,33.4517,33.23,33.4227,49882.5
2019-12-18 13:30:00,34.68,34.78,34.64,34.67,32287.5,33.4227,33.5191,33.3842,33.4131,32287.5
2019-12-18 14:00:00,34.67,34.81,34.64,34.69,71187.5,33.4131,33.548,33.3842,33.4324,71187.5
2019-12-18 14:30:00,34.66,34.69,34.59,34.65,18670.0,33.4035,33.4324,33.336,33.3938,18670.0
2019-12-18 15:00:00,34.66,34.7,34.62,34.7,43805.0,33.4035,33.442,33.3649,33.442,43805.0
2019-12-18 15:30:00,34.69,34.78,34.68,34.77,64907.5,33.4324,33.5191,33.4227,33.5095,64907.5
2019-12-19 09:30:00,34.84,34.96,34.83,34.9,95810.0,33.5769,33.6926,33.5673,33.6348,95810.0
2019-12-19 10:00:00,34.92,34.95,34.89,34.9,39935.0,33.654,33.683,33.6251,33.6348,39935.0
2019-12-19 10:30:00,34.92,35.07,34.92,35.06,15502.5,33.654,33.7986,33.654,33.789,15502.5
2019-12-19 11:00:00,35.04,35.13,35.02,35.12,12932.5,33.7697,33.8564,33.7504,33.8468,12932.5
2019-12-19 11:30:00,35.13,35.13,35.07,35.11,8372.5,33.8564,33.8564,33.7986,33.8372,8372.5
2019-12-19 12:00:00,35.12,35.18,35.1,35.18,4500.0,33.8468,33.9046,33.8275,33.9046,4500.0
2019-12-19 12:30:00,35.17,35.17,35.03,35.14,34210.0,33.895,33.895,33.7601,33.8661,34210.0
2019-12-19 13:00:00,35.11,35.2,35.11,35.15,7487.5,33.8372,33.9239,33.8372,33.8757,7487.5
2019-12-19 13:30:00,35.15,35.2,35.14,35.18,6500.0,33.8757,33.9239,33.8661,33.9046,6500.0
2019-12-19 14:00:00,35.2,35.26,35.17,35.26,48317.5,33.9239,33.9817,33.895,33.9817,48317.5
2019-12-19 14:30:00,35.22,35.28,35.18,35.18,88552.5,33.9432,34.001,33.9046,33.9046,88552.5
2019-12-19 15:00:00,35.18,35.2,35.15,35.18,12292.5,33.9046,33.9239,33.8757,33.9046,12292.5
2019-12-19 15:30:00,35.15,35.17,35.12,35.15,18155.0,33.8757,33.895,33.8468,33.8757,18155.0
2019-12-20 09:30:00,35.06,35.07,34.81,35.05,17632.5,33.789,33.7986,33.548,33.7793,17632.5
2019-12-20 10:00:00,35.02,35.11,35.01,35.11,11852.5,33.7504,33.8372,33.7408,33.8372,11852.5
2019-12-20 10:30:00,35.18,35.21,35.1,35.16,18645.0,33.9046,33.9335,33.8275,33.8853,18645.0
2019-12-20 11:00:00,35.2,35.28,35.06,35.09,26415.0,33.9239,34.001,33.789,33.8179,26415.0
2019-12-20 11:30:00,35.06,35.07,34.92,34.99,6127.5,33.789,33.7986,33.654,33.7215,6127.5
2019-12-20 12:00:00,34.96,34.98,34.9,34.96,5187.5,33.6926,33.7119,33.6348,33.6926,5187.5
2019-12-20 12:30:00,34.96,34.97,34.9,34.9,4250.0,33.6926,33.7022,33.6348,33.6348,4250.0
2019-12-20 13:00:00,34.88,34.91,34.85,34.85,3500.0,33.6155,33.6444,33.5866,33.5866,3500.0
2019-12-20 13:30:00,34.87,34.87,34.84,34.84,2750.0,33.6059,33.6059,33.5769,33.5769,2750.0
2019-12-20 14:00:00,34.85,34.86,34.84,34.86,5917.5,33.5866,33.5962,33.5769,33.5962,5917.5
2019-12-20 14:30:00,34.85,34.96,34.82,34.92,19810.0,33.5866,33.6926,33.5577,33.654,19810.0
2019-12-20 15:00:00,34.92,34.92,34.81,34.81,25650.0,33.654,33.654,33.548,33.548,25650.0
2019-12-20 15:30:00,34.81,34.9,34.72,34.82,155052.5,33.548,33.6348,33.4613,33.5577,155052.5
2019-12-23 09:30:00,34.78,34.89,34.67,34.68,52542.5,33.5191,33.6251,33.4131,33.4227,52542.5
2019-12-23 10:00:00,34.69,34.75,34.57,34.65,41157.5,33.4324,33.4902,33.3167,33.3938,41157.5
2019-12-23 10:30:00,34.65,34.74,34.65,34.72,13102.5,33.3938,33.4806,33.3938,33.4613,13102.5
2019-12-23 11:00:00,34.73,34.75,34.69,34.69,19345.0,33.4709,33.4902,33.4324,33.4324,19345.0
2019-12-23 11:30:00,34.68,34.7,34.6,34.6,14105.0,33.4227,33.442,33.3456,33.3456,14105.0
2019-12-23 12:00:00,34.61,34.62,34.56,34.58,10907.5,33.3553,33.3649,33.3071,33.3264,10907.5
2019-12-23 12:30:00,34.57,34.57,34.51,34.56,12980.0,33.3167,33.3167,33.2589,33.3071,12980.0
2019-12-23 13:00:00,34.55,34.55,34.51,34.52,11500.0,33.2975,33.2975,33.2589,33.2685,11500.0
2019-12-23 13:30:00,34.52,34.56,34.52,34.55,7752.5,33.2685,33.3071,33.2685,33.2975,7752.5
2019-12-23 14:00:00,34.54,34.61,34.52,34.52,18745.0,33.2878,33.3553,33.2685,33.2685,18745.0
2019-12-23 14:30:00,34.48,34.62,34.45,34.6,17062.5,33.23,33.3649,33.2011,33.3456,17062.5
2019-12-23 15:00:00,34.6,34.62,34.59,34.6,16022.5,33.3456,33.3649,33.336,33.3456,16022.5
2019-12-23 15:30:00,34.62,34.62,34.52,34.59,58010.0,33.3649,33.3649,33.2685,33.336,58010.0
2019-12-24 09:30:00,34.69,34.69,34.45,34.65,29242.5,33.4324,33.4324,33.2011,33.3938,29242.5
2019-12-24 10:00:00,34.65,34.7,34.61,34.62,87882.5,33.3938,33.442,33.3553,33.3649,87882.5
2019-12-24 10:30:00,34.6,34.65,34.6,34.63,6275.0,33.3456,33.3938,33.3456,33.3746,6275.0
2019-12-24 11:00:00,34.65,34.68,34.64,34.68,4340.0,33.3938,33.4227,33.3842,33.4227,4340.0
2019-12-24 11:30:00,34.68,34.68,34.58,34.59,8750.0,33.4227,33.4227,33.3264,33.336,8750.0
2019-12-24 12:00:00,34.6,34.64,34.54,34.55,14790.0,33.3456,33.3842,33.2878,33.2975,14790.0
2019-12-24 12:30:00,34.56,34.62,34.48,34.59,24240.0,33.3071,33.3649,33.23,33.336,24240.0
2019-12-26 09:30:00,34.8,34.85,34.66,34.78,22172.5,33.5384,33.5866,33.4035,33.5191,22172.5
2019-12-26 10:00:00,34.78,34.93,34.72,34.92,30540.0,33.5191,33.6637,33.4613,33.654,30540.0
2019-12-26 10:30:00,34.9,34.92,34.76,34.86,9187.5,33.6348,33.654,33.4998,33.5962,9187.5
2019-12-26 11:00:00,34.86,34.87,34.79,34.79,22940.0,33.5962,33.6059,33.5288,33.5288,22940.0
2019-12-26 11:30:00,34.78,34.8,34.74,34.8,7000.0,33.5191,33.5384,33.4806,33.5384,7000.0
2019-12-26 12:00:00,34.8,34.84,34.77,34.82,14057.5,33.5384,33.5769,33.5095,33.5577,14057.5
2019-12-26 12:30:00,34.82,34.85,34.78,34.78,5785.0,33.5577,33.5866,33.5191,33.5191,5785.0
2019-12-26 13:00:00,34.78,34.84,34.76,34.79,8547.5,33.5191,33.5769,33.4998,33.5288,8547.5
2019-12-26 13:30:00,34.78,34.86,34.76,34.82,7000.0,33.5191,33.5962,33.4998,33.5577,7000.0
2019-12-26 14:00:00,34.83,34.86,34.83,34.84,3235.0,33.5673,33.5962,33.5673,33.5769,3235.0
2019-12-26 14:30:00,34.85,34.85,34.82,34.84,6750.0,33.5866,33.5866,33.5577,33.5769,6750.0
2019-12-26 15:00:00,34.87,34.87,34.84,34.86,10100.0,33.6059,33.6059,33.5769,33.5962,10100.0
2019-12-26 15:30:00,34.83,34.87,34.81,34.84,35245.0,33.5673,33.6059,33.548,33.5769,35245.0
2019-12-27 09:30:00,34.97,35.1,34.95,35.06,81180.0,33.7022,33.8275,33.683,33.789,81180.0
2019-12-27 10:00:00,35.04,35.07,34.9,34.98,40360.0,33.7697,33.7986,33.6348,33.7119,40360.0
2019-12-27 10:30:00,35.0,35.08,34.96,34.96,21450.0,33.7311,33.8082,33.6926,33.6926,21450.0
2019-12-27 11:00:00,34.97,35.2,34.96,35.2,35137.5,33.7022,33.9239,33.6926,33.9239,35137.5
2019-12-27 11:30:00,35.18,35.18,34.95,34.95,6120.0,33.9046,33.9046,33.683,33.683,6120.0
2019-12-27 12:00:00,34.95,34.96,34.92,34.93,6077.5,33.683,33.6926,33.654,33.6637,6077.5
2019-12-27 12:30:00,34.92,34.93,34.88,34.93,6750.0,33.654,33.6637,33.6155,33.6637,6750.0
2019-12-27 13:00:00,34.91,34.91,34.86,34.86,4810.0,33.6444,33.6444,33.5962,33.5962,4810.0
2019-12-27 13:30:00,34.86,34.86,34.79,34.79,4500.0,33.5962,33.5962,33.5288,33.5288,4500.0
2019-12-27 14:00:00,34.8,34.88,34.8,34.82,9332.5,33.5384,33.6155,33.5384,33.5577,9332.5
2019-12-27 14:30:00,34.84,34.88,34.82,34.85,10250.0,33.5769,33.6155,33.5577,33.5866,10250.0
2019-12-27 15:00:00,34.86,34.86,34.81,34.81,17177.5,33.5962,33.5962,33.548,33.548,17177.5
2019-12-27 15:30:00,34.82,34.84,34.79,34.83,42090.0,33.5577,33.5769,33.5288,33.5673,42090.0
2019-12-30 09:30:00,34.72,35.34,34.72,35.14,133395.0,33.4613,34.0588,33.4613,33.8661,133395.0
2019-12-30 10:00:00,35.2,35.2,35.04,35.12,28250.0,33.9239,33.9239,33.7697,33.8468,28250.0
2019-12-30 10:30:00,35.14,35.18,35.06,35.11,24330.0,33.8661,33.9046,33.789,33.8372,24330.0
2019-12-30 11:00:00,35.12,35.22,35.09,35.22,29907.5,33.8468,33.9432,33.8179,33.9432,29907.5
2019-12-30 11:30:00,35.22,35.22,35.14,35.22,7750.0,33.9432,33.9432,33.8661,33.9432,7750.0
2019-12-30 12:00:00,35.25,35.25,35.1,35.19,8037.5,33.9721,33.9721,33.8275,33.9143,8037.5
2019-12-30 12:30:00,35.19,35.29,35.14,35.29,52065.0,33.9143,34.0106,33.8661,34.0106,52065.0
2019-12-30 13:00:00,35.28,35.3,35.14,35.16,5032.5,34.001,34.0203,33.8661,33.8853,5032.5
2019-12-30 13:30:00,35.16,35.18,35.12,35.16,5777.5,33.8853,33.9046,33.8468,33.8853,5777.5
2019-12-30 14:00:00,35.14,35.19,35.1,35.14,4500.0,33.8661,33.9143,33.8275,33.8661,4500.0
2019-12-30 14:30:00,35.14,35.2,35.0,35.05,31680.0,33.8661,33.9239,33.7311,33.7793,31680.0
2019-12-30 15:00:00,35.01,35.07,34.99,34.99,11025.0,33.7408,33.7986,33.7215,33.7215,11025.0
2019-12-30 15:30:00,35.0,35.0,34.91,34.96,27070.0,33.7311,33.7311,33.6444,33.6926,27070.0
2019-12-31 09:30:00,34.83,34.93,34.8,34.83,17340.0,33.5673,33.6637,33.5384,33.5673,17340.0
2019-12-31 10:00:00,34.82,34.88,34.73,34.76,57640.0,33.5577,33.6155,33.4709,33.4998,57640.0
2019-12-31 10:30:00,34.75,34.82,34.68,34.74,15750.0,33.4902,33.5577,33.4227,33.4806,15750.0
2019-12-31 11:00:00,34.74,34.81,34.7,34.79,54947.5,33.4806,33.548,33.442,33.5288,54947.5
2019-12-31 11:30:00,34.78,34.94,34.78,34.92,11272.5,33.5191,33.6733,33.5191,33.654,11272.5
2019-12-31 12:00:00,34.89,35.0,34.89,34.93,15452.5,33.6251,33.7311,33.6251,33.6637,15452.5
2019-12-31 12:30:00,34.94,35.08,34.91,35.04,20967.5,33.6733,33.8082,33.6444,33.7697,20967.5
2019-12-31 13:00:00,35.08,35.1,35.02,35.06,14360.0,33.8082,33.8275,33.7504,33.789,14360.0
2019-12-31 13:30:00,35.05,35.12,35.05,35.08,15170.0,33.7793,33.8468,33.7793,33.8082,15170.0
2019-12-31 14:00:00,35.08,35.08,35.04,35.06,10245.0,33.8082,33.8082,33.7697,33.789,10245.0
2019-12-31 14:30:00,35.05,35.12,35.02,35.02,15640.0,33.7793,33.8468,33.7504,33.7504,15640.0
2019-12-31 15:00:00,35.02,35.07,35.01,35.03,17637.5,33.7504,33.7986,33.7408,33.7601,17637.5
2019-12-31 15:30:00,35.01,35.07,34.98,35.07,42302.5,33.7408,33.7986,33.7119,33.7986,42302.5
2020-01-02 09:30:00,35.34,35.68,35.13,35.6,172957.5,34.0588,34.3865,33.8564,34.3094,172957.5
2020-01-02 10:00:00,35.6,35.82,35.54,35.76,53045.0,34.3094,34.5214,34.2516,34.4636,53045.0
2020-01-02 10:30:00,35.78,35.81,35.72,35.78,44982.5,34.4829,34.5118,34.425,34.4829,44982.5
2020-01-02 11:00:00,35.78,35.88,35.7,35.82,55230.0,34.4829,34.5792,34.4058,34.5214,55230.0
2020-01-02 11:30:00,35.83,35.83,35.61,35.62,11852.5,34.5311,34.5311,34.319,34.3287,11852.5
2020-01-02 12:00:00,35.62,35.64,35.6,35.62,12497.5,34.3287,34.3479,34.3094,34.3287,12497.5
2020-01-02 12:30:00,35.63,35.63,35.56,35.57,6782.5,34.3383,34.3383,34.2708,34.2805,6782.5
2020-01-02 13:00:00,35.6,35.78,35.6,35.73,15605.0,34.3094,34.4829,34.3094,34.4347,15605.0
2020-01-02 13:30:00,35.71,35.74,35.66,35.69,21997.5,34.4154,34.4443,34.3672,34.3961,21997.5
2020-01-02 14:00:00,35.69,35.72,35.65,35.68,23980.0,34.3961,34.425,34.3576,34.3865,23980.0
2020-01-02 14:30:00,35.68,35.75,35.65,35.7,27012.5,34.3865,34.454,34.3576,34.4058,27012.5
2020-01-02 15:00:00,35.7,35.76,35.68,35.72,27505.0,34.4058,34.4636,34.3865,34.425,27505.0
2020-01-02 15:30:00,35.72,35.8,35.65,35.72,121362.5,34.425,34.5021,34.3576,34.425,121362.5
2020-01-03 09:30:00,35.12,35.3,35.09,35.26,157847.5,33.8468,34.0203,33.8179,33.9817,157847.5
2020-01-03 10:00:00,35.27,35.3,35.12,35.18,225092.5,33.9914,34.0203,33.8468,33.9046,225092.5
2020-01-03 10:30:00,35.19,35.21,35.08,35.14,156540.0,33.9143,33.9335,33.8082,33.8661,156540.0
2020-01-03 11:00:00,35.16,35.24,35.13,35.21,158485.0,33.8853,33.9624,33.8564,33.9335,158485.0
2020-01-03 11:30:00,35.2,35.27,35.16,35.23,80227.5,33.9239,33.9914,33.8853,33.9528,80227.5
2020-01-03 12:00:00,35.24,35.38,35.21,35.23,110280.0,33.9624,34.0974,33.9335,33.9528,110280.0
2020-01-03 12:30:00,35.26,35.33,35.24,35.3,52970.0,33.9817,34.0492,33.9624,34.0203,52970.0
2020-01-03 13:00:00,35.3,35.34,35.22,35.29,18367.5,34.0203,34.0588,33.9432,34.0106,18367.5
2020-01-03 13:30:00,35.28,35.3,35.17,35.19,33922.5,34.001,34.0203,33.895,33.9143,33922.5
2020-01-03 14:00:00,35.2,35.26,35.08,35.24,59392.5,33.9239,33.9817,33.8082,33.9624,59392.5
2020-01-03 14:30:00,35.24,35.3,35.16,35.2,35235.0,33.9624,34.0203,33.8853,33.9239,35235.0
2020-01-03 15:00:00,35.21,35.28,35.1,35.1,75802.5,33.9335,34.001,33.8275,33.8275,75802.5
2020-01-03 15:30:00,35.11,35.24,35.04,35.09,213377.5,33.8372,33.9624,33.7697,33.8179,213377.5
2020-01-06 09:30:00,34.53,34.69,34.36,34.6,174542.5,33.2782,33.4324,33.1143,33.3456,174542.5
2020-01-06 10:00:00,34.6,34.86,34.56,34.85,70165.0,33.3456,33.5962,33.3071,33.5866,70165.0
2020-01-06 10:30:00,34.85,35.05,34.8,34.98,136370.0,33.5866,33.7793,33.5384,33.7119,136370.0
2020-01-06 11:00:00,34.98,35.0,34.88,34.92,252525.0,33.7119,33.7311,33.6155,33.654,252525.0
2020-01-06 11:30:00,34.9,34.93,34.85,34.92,13320.0,33.6348,33.6637,33.5866,33.654,13320.0
2020-01-06 12:00:00,34.9,34.95,34.84,34.84,32285.0,33.6348,33.683,33.5769,33.5769,32285.0
2020-01-06 12:30:00,34.78,34.79,34.73,34.73,73012.5,33.5191,33.5288,33.4709,33.4709,73012.5
2020-01-06 13:00:00,34.76,34.85,34.73,34.76,13425.0,33.4998,33.5866,33.4709,33.4998,13425.0
2020-01-06 13:30:00,34.73,34.81,34.72,34.8,19250.0,33.4709,33.548,33.4613,33.5384,19250.0
2020-01-06 14:00:00,34.8,34.82,34.69,34.7,11395.0,33.5384,33.5577,33.4324,33.442,11395.0
2020-01-06 14:30:00,34.69,34.72,34.67,34.68,14132.5,33.4324,33.4613,33.4131,33.4227,14132.5
2020-01-06 15:00:00,34.68,34.74,34.66,34.7,105287.5,33.4227,33.4806,33.4035,33.442,105287.5
2020-01-06 15:30:00,34.7,34.78,34.67,34.72,54252.5,33.442,33.5191,33.4131,33.4613,54252.5
2020-01-07 09:30:00,35.15,35.36,35.15,35.17,161465.0,33.8757,34.0781,33.8757,33.895,161465.0
2020-01-07 10:00:00,35.18,35.54,35.16,35.5,151792.5,33.9046,34.2516,33.8853,34.213,151792.5
2020-01-07 10:30:00,35.5,35.54,35.38,35.43,28662.5,34.213,34.2516,34.0974,34.1456,28662.5
2020-01-07 11:00:00,35.44,35.44,35.28,35.37,38662.5,34.1552,34.1552,34.001,34.0877,38662.5
2020-01-07 11:30:00,35.37,35.39,35.24,35.24,12737.5,34.0877,34.107,33.9624,33.9624,12737.5
2020-01-07 12:00:00,35.24,35.33,35.22,35.31,16650.0,33.9624,34.0492,33.9432,34.0299,16650.0
2020-01-07 12:30:00,35.31,35.42,35.3,35.41,11047.5,34.0299,34.1359,34.0203,34.1263,11047.5
2020-01-07 13:00:00,35.38,35.44,35.37,35.38,11500.0,34.0974,34.1552,34.0877,34.0974,11500.0
2020-01-07 13:30:00,35.38,35.38,35.26,35.31,14525.0,34.0974,34.0974,33.9817,34.0299,14525.0
2020-01-07 14:00:00,35.33,35.4,35.33,35.34,20500.0,34.0492,34.1166,34.0492,34.0588,20500.0
2020-01-07 14:30:00,35.32,35.46,35.32,35.46,30235.0,34.0395,34.1745,34.0395,34.1745,30235.0
2020-01-07 15:00:00,35.45,35.46,35.36,35.37,35585.0,34.1648,34.1745,34.0781,34.0877,35585.0
2020-01-07 15:30:00,35.36,35.37,35.3,35.32,34792.5,34.0781,34.0877,34.0203,34.0395,34792.5
2020-01-08 09:30:00,35.08,35.24,34.92,35.11,177475.0,33.8082,33.9624,33.654,33.8372,177475.0
2020-01-08 10:00:00,35.08,35.18,35.01,35.1,265282.5,33.8082,33.9046,33.7408,33.8275,265282.5
2020-01-08 10:30:00,35.07,35.42,35.05,35.38,270712.5,33.7986,34.1359,33.7793,34.0974,270712.5
2020-01-08 11:00:00,35.37,35.54,35.37,35.52,54065.0,34.0877,34.2516,34.0877,34.2323,54065.0
2020-01-08 11:30:00,35.52,35.81,35.52,35.76,30985.0,34.2323,34.5118,34.2323,34.4636,30985.0
2020-01-08 12:00:00,35.75,35.76,35.62,35.73,22715.0,34.454,34.4636,34.3287,34.4347,22715.0
2020-01-08 12:30:00,35.74,35.77,35.71,35.75,18037.5,34.4443,34.4732,34.4154,34.454,18037.5
2020-01-08 13:00:00,35.75,35.76,35.69,35.73,13532.5,34.454,34.4636,34.3961,34.4347,13532.5
2020-01-08 13:30:00,35.73,35.75,35.71,35.74,13812.5,34.4347,34.454,34.4154,34.4443,13812.5
2020-01-08 14:00:00,35.75,35.8,35.66,35.68,14687.5,34.454,34.5021,34.3672,34.3865,14687.5
2020-01-08 14:30:00,35.68,35.78,35.68,35.73,9337.5,34.3865,34.4829,34.3865,34.4347,9337.5
2020-01-08 15:00:00,35.74,35.8,35.7,35.77,13742.5,34.4443,34.5021,34.4058,34.4732,13742.5
2020-01-08 15:30:00,35.78,35.79,35.64,35.65,55172.5,34.4829,34.4925,34.3479,34.3576,55172.5
2020-01-09 09:30:00,35.86,36.23,35.86,36.2,45520.0,34.56,34.9166,34.56,34.8876,45520.0
2020-01-09 10:00:00,36.17,36.32,36.08,36.26,38772.5,34.8587,35.0033,34.772,34.9455,38772.5
2020-01-09 10:30:00,36.22,36.49,36.18,36.45,62552.5,34.9069,35.1671,34.8684,35.1286,62552.5
2020-01-09 11:00:00,36.41,36.45,36.31,36.35,31697.5,35.09,35.1286,34.9936,35.0322,31697.5
2020-01-09 11:30:00,36.4,36.4,36.2,36.2,12077.5,35.0804,35.0804,34.8876,34.8876,12077.5
2020-01-09 12:00:00,36.22,36.22,36.11,36.11,8842.5,34.9069,34.9069,34.8009,34.8009,8842.5
2020-01-09 12:30:00,36.13,36.18,36.08,36.18,13462.5,34.8202,34.8684,34.772,34.8684,13462.5
2020-01-09 13:00:00,36.16,36.16,36.1,36.12,15000.0,34.8491,34.8491,34.7913,34.8105,15000.0
2020-01-09 13:30:00,36.13,36.16,36.11,36.14,17932.5,34.8202,34.8491,34.8009,34.8298,17932.5
2020-01-09 14:00:00,36.14,36.15,36.09,36.1,16020.0,34.8298,34.8395,34.7816,34.7913,16020.0
2020-01-09 14:30:00,36.12,36.22,36.1,36.16,24455.0,34.8105,34.9069,34.7913,34.8491,24455.0
2020-01-09 15:00:00,36.16,36.17,36.09,36.1,33570.0,34.8491,34.8587,34.7816,34.7913,33570.0
2020-01-09 15:30:00,36.1,36.11,36.0,36.0,129700.0,34.7913,34.8009,34.6949,34.6949,129700.0
2020-01-10 09:30:00,38.6,38.72,38.35,38.54,444695.0,37.2006,37.3163,36.9597,37.1428,444695.0
2020-01-10 10:00:00,38.57,38.58,38.29,38.38,190325.0,37.1717,37.1814,36.9019,36.9886,190325.0
2020-01-10 10:30:00,38.39,38.48,38.3,38.35,297272.5,36.9982,37.085,36.9115,36.9597,297272.5
2020-01-10 11:00:00,38.36,38.4,38.24,38.32,231252.5,36.9693,37.0079,36.8537,36.9308,231252.5
2020-01-10 11:30:00,38.3,38.3,38.14,38.29,32225.0,36.9115,36.9115,36.7573,36.9019,32225.0
2020-01-10 12:00:00,38.32,38.42,38.28,38.35,74920.0,36.9308,37.0272,36.8922,36.9597,74920.0
2020-01-10 12:30:00,38.34,38.44,38.34,38.4,22335.0,36.9501,37.0464,36.9501,37.0079,22335.0
2020-01-10 13:00:00,38.4,38.48,38.23,38.24,85220.0,37.0079,37.085,36.844,36.8537,85220.0
2020-01-10 13:30:00,38.25,38.45,38.23,38.43,37230.0,36.8633,37.0561,36.844,37.0368,37230.0
2020-01-10 14:00:00,38.42,38.47,38.38,38.42,26312.5,37.0272,37.0753,36.9886,37.0272,26312.5
2020-01-10 14:30:00,38.44,38.48,38.38,38.46,58095.0,37.0464,37.085,36.9886,37.0657,58095.0
2020-01-10 15:00:00,38.44,38.46,38.41,38.45,44090.0,37.0464,37.0657,37.0175,37.0561,44090.0
2020-01-10 15:30:00,38.44,38.48,38.32,38.46,145410.0,37.0464,37.085,36.9308,37.0657,145410.0
2020-01-13 09:30:00,38.43,38.43,38.18,38.22,69522.5,37.0368,37.0368,36.7959,36.8344,69522.5
2020-01-13 10:00:00,38.2,38.23,38.08,38.12,87270.0,36.8151,36.844,36.6995,36.738,87270.0
2020-01-13 10:30:00,38.13,38.14,37.96,38.0,59847.5,36.7477,36.7573,36.5838,36.6224,59847.5
2020-01-13 11:00:00,38.0,38.08,37.96,37.99,82577.5,36.6224,36.6995,36.5838,36.6127,82577.5
2020-01-13 11:30:00,38.02,38.02,37.91,37.94,11267.5,36.6417,36.6417,36.5356,36.5646,11267.5
2020-01-13 12:00:00,37.93,37.94,37.83,37.88,28867.5,36.5549,36.5646,36.4585,36.5067,28867.5
2020-01-13 12:30:00,37.88,37.95,37.88,37.88,11040.0,36.5067,36.5742,36.5067,36.5067,11040.0
2020-01-13 13:00:00,37.88,37.89,37.82,37.85,16250.0,36.5067,36.5164,36.4489,36.4778,16250.0
2020-01-13 13:30:00,37.84,37.88,37.82,37.88,16095.0,36.4682,36.5067,36.4489,36.5067,16095.0
2020-01-13 14:00:00,37.9,37.93,37.83,37.91,45862.5,36.526,36.5549,36.4585,36.5356,45862.5
2020-01-13 14:30:00,37.89,37.93,37.85,37.92,21272.5,36.5164,36.5549,36.4778,36.5453,21272.5
2020-01-13 15:00:00,37.93,37.98,37.9,37.92,34455.0,36.5549,36.6031,36.526,36.5453,34455.0
2020-01-13 15:30:00,37.92,38.0,37.89,37.9,140167.5,36.5453,36.6224,36.5164,36.526,140167.5
2020-01-14 09:30:00,38.06,38.06,37.86,37.98,86465.0,36.6802,36.6802,36.4875,36.6031,86465.0
2020-01-14 10:00:00,37.98,38.12,37.96,38.02,234985.0,36.6031,36.738,36.5838,36.6417,234985.0
2020-01-14 10:30:00,38.04,38.04,37.94,37.95,60537.5,36.6609,36.6609,36.5646,36.5742,60537.5
2020-01-14 11:00:00,37.95,37.96,37.8,37.93,60685.0,36.5742,36.5838,36.4296,36.5549,60685.0
2020-01-14 11:30:00,37.91,37.92,37.65,37.69,28310.0,36.5356,36.5453,36.2851,36.3236,28310.0
2020-01-14 12:00:00,37.71,37.72,37.67,37.68,13672.5,36.3429,36.3525,36.3043,36.314,13672.5
2020-01-14 12:30:00,37.68,37.69,37.63,37.63,12880.0,36.314,36.3236,36.2658,36.2658,12880.0
2020-01-14 13:00:00,37.63,37.68,37.58,37.6,35520.0,36.2658,36.314,36.2176,36.2369,35520.0
2020-01-14 13:30:00,37.61,37.64,37.55,37.56,13000.0,36.2465,36.2754,36.1887,36.1983,13000.0
2020-01-14 14:00:00,37.56,37.56,37.46,37.48,30082.5,36.1983,36.1983,36.102,36.1212,30082.5
2020-01-14 14:30:00,37.48,37.62,37.47,37.52,52165.0,36.1212,36.2562,36.1116,36.1598,52165.0
2020-01-14 15:00:00,37.56,37.61,37.54,37.6,35307.5,36.1983,36.2465,36.1791,36.2369,35307.5
2020-01-14 15:30:00,37.61,37.62,37.52,37.58,59485.0,36.2465,36.2562,36.1598,36.2176,59485.0
2020-01-15 09:30:00,37.39,37.48,37.28,37.35,122332.5,36.0345,36.1212,35.9285,35.9959,122332.5
2020-01-15 10:00:00,37.36,37.38,37.28,37.3,157502.5,36.0056,36.0249,35.9285,35.9478,157502.5
2020-01-15 10:30:00,37.31,37.31,37.17,37.21,109687.5,35.9574,35.9574,35.8225,35.861,109687.5
2020-01-15 11:00:00,37.21,37.26,37.18,37.19,255162.5,35.861,35.9092,35.8321,35.8417,255162.5
2020-01-15 11:30:00,37.2,37.2,37.08,37.08,11210.0,35.8514,35.8514,35.7357,35.7357,11210.0
2020-01-15 12:00:00,37.09,37.13,37.06,37.1,85022.5,35.7454,35.7839,35.7165,35.755,85022.5
2020-01-15 12:30:00,37.09,37.1,37.04,37.04,32065.0,35.7454,35.755,35.6972,35.6972,32065.0
2020-01-15 13:00:00,37.0,37.11,36.96,37.09,23190.0,35.6586,35.7646,35.6201,35.7454,23190.0
2020-01-15 13:30:00,37.1,37.1,36.99,36.99,84202.5,35.755,35.755,35.649,35.649,84202.5
2020-01-15 14:00:00,36.98,37.02,36.98,37.01,27790.0,35.6394,35.6779,35.6394,35.6683,27790.0
2020-01-15 14:30:00,37.01,37.01,36.89,36.96,20615.0,35.6683,35.6683,35.5526,35.6201,20615.0
2020-01-15 15:00:00,36.97,36.97,36.88,36.88,49505.0,35.6297,35.6297,35.543,35.543,49505.0
2020-01-15 15:30:00,36.86,36.91,36.78,36.89,139740.0,35.5237,35.5719,35.4466,35.5526,139740.0
2020-01-16 09:30:00,37.4,37.47,37.29,37.38,145645.0,36.0441,36.1116,35.9381,36.0249,145645.0
2020-01-16 10:00:00,37.38,37.51,37.36,37.48,192105.0,36.0249,36.1501,36.0056,36.1212,192105.0
2020-01-16 10:30:00,37.47,37.49,37.36,37.47,168480.0,36.1116,36.1309,36.0056,36.1116,168480.0
2020-01-16 11:00:00,37.46,37.47,37.38,37.42,184600.0,36.102,36.1116,36.0249,36.0634,184600.0
2020-01-16 11:30:00,37.39,37.4,37.14,37.14,10922.5,36.0345,36.0441,35.7936,35.7936,10922.5
2020-01-16 12:00:00,37.16,37.23,37.07,37.1,29320.0,35.8128,35.8803,35.7261,35.755,29320.0
2020-01-16 12:30:00,37.1,37.2,37.08,37.17,42522.5,35.755,35.8514,35.7357,35.8225,42522.5
2020-01-16 13:00:00,37.16,37.29,37.16,37.29,15715.0,35.8128,35.9381,35.8128,35.9381,15715.0
2020-01-16 13:30:00,37.3,37.4,37.27,37.38,23075.0,35.9478,36.0441,35.9188,36.0249,23075.0
2020-01-16 14:00:00,37.37,37.38,37.29,37.31,14205.0,36.0152,36.0249,35.9381,35.9574,14205.0
2020-01-16 14:30:00,37.32,37.33,37.24,37.29,15935.0,35.967,35.9767,35.8899,35.9381,15935.0
2020-01-16 15:00:00,37.29,37.29,37.2,37.22,92557.5,35.9381,35.9381,35.8514,35.8707,92557.5
2020-01-16 15:30:00,37.22,37.24,37.16,37.2,132425.0,35.8707,35.8899,35.8128,35.8514,132425.0
2020-01-17 09:30:00,37.3,37.46,37.28,37.28,88422.5,35.9478,36.102,35.9285,35.9285,88422.5
2020-01-17 10:00:00,37.28,37.4,37.22,37.39,131455.0,35.9285,36.0441,35.8707,36.0345,131455.0
2020-01-17 10:30:00,37.39,37.43,37.2,37.24,53262.5,36.0345,36.073,35.8514,35.8899,53262.5
2020-01-17 11:00:00,37.25,37.36,37.12,37.21,98970.0,35.8996,36.0056,35.7743,35.861,98970.0
2020-01-17 11:30:00,37.16,37.18,37.02,37.03,14707.5,35.8128,35.8321,35.6779,35.6875,14707.5
2020-01-17 12:00:00,37.04,37.22,36.99,37.12,13232.5,35.6972,35.8707,35.649,35.7743,13232.5
2020-01-17 12:30:00,37.1,37.17,37.07,37.13,20602.5,35.755,35.8225,35.7261,35.7839,20602.5
2020-01-17 13:00:00,37.12,37.18,37.11,37.17,12500.0,35.7743,35.8321,35.7646,35.8225,12500.0
2020-01-17 13:30:00,37.18,37.18,37.14,37.16,13400.0,35.8321,35.8321,35.7936,35.8128,13400.0
2020-01-17 14:00:00,37.15,37.18,37.08,37.1,20685.0,35.8032,35.8321,35.7357,35.755,20685.0
2020-01-17 14:30:00,37.11,37.17,37.08,37.14,107365.0,35.7646,35.8225,35.7357,35.7936,107365.0
2020-01-17 15:00:00,37.14,37.21,37.09,37.1,43612.5,35.7936,35.861,35.7454,35.755,43612.5
2020-01-17 15:30:00,37.11,37.15,37.06,37.12,52220.0,35.7646,35.8032,35.7165,35.7743,52220.0
2020-01-21 09:30:00,36.94,37.09,36.66,36.82,207895.0,35.6008,35.7454,35.331,35.4852,207895.0
2020-01-21 10:00:00,36.85,36.89,36.62,36.77,183812.5,35.5141,35.5526,35.2924,35.437,183812.5
2020-01-21 10:30:00,36.8,36.86,36.72,36.78,225412.5,35.4659,35.5237,35.3888,35.4466,225412.5
2020-01-21 11:00:00,36.79,36.86,36.69,36.78,95977.5,35.4562,35.5237,35.3599,35.4466,95977.5
2020-01-21 11:30:00,36.8,36.8,36.7,36.76,45297.5,35.4659,35.4659,35.3695,35.4273,45297.5
2020-01-21 12:00:00,36.76,36.8,36.71,36.71,27480.0,35.4273,35.4659,35.3791,35.3791,27480.0
2020-01-21 12:30:00,36.74,36.78,36.72,36.78,21077.5,35.4081,35.4466,35.3888,35.4466,21077.5
2020-01-21 13:00:00,36.76,36.76,36.37,36.38,86342.5,35.4273,35.4273,35.0515,35.0611,86342.5
2020-01-21 13:30:00,36.42,36.54,36.35,36.37,29255.0,35.0997,35.2153,35.0322,35.0515,29255.0
2020-01-21 14:00:00,36.34,36.48,36.26,36.26,19865.0,35.0226,35.1575,34.9455,34.9455,19865.0
2020-01-21 14:30:00,36.25,36.35,36.21,36.28,29882.5,34.9358,35.0322,34.8973,34.9647,29882.5
2020-01-21 15:00:00,36.3,36.42,36.3,36.42,52407.5,34.984,35.0997,34.984,35.0997,52407.5
2020-01-21 15:30:00,36.4,36.46,36.34,36.4,56802.5,35.0804,35.1382,35.0226,35.0804,56802.5
2020-01-22 09:30:00,36.72,36.97,36.54,36.62,238162.5,35.3888,35.6297,35.2153,35.2924,238162.5
2020-01-22 10:00:00,36.64,36.88,36.64,36.84,151367.5,35.3117,35.543,35.3117,35.5044,151367.5
2020-01-22 10:30:00,36.84,37.0,36.82,36.93,183710.0,35.5044,35.6586,35.4852,35.5912,183710.0
2020-01-22 11:00:00,36.9,37.07,36.88,36.97,123722.5,35.5623,35.7261,35.543,35.6297,123722.5
2020-01-22 11:30:00,36.99,37.16,36.93,37.14,86330.0,35.649,35.8128,35.5912,35.7936,86330.0
2020-01-22 12:00:00,37.13,37.17,37.02,37.04,16250.0,35.7839,35.8225,35.6779,35.6972,16250.0
2020-01-22 12:30:00,37.04,37.15,37.01,37.11,9750.0,35.6972,35.8032,35.6683,35.7646,9750.0
2020-01-22 13:00:00,37.1,37.11,37.04,37.07,15095.0,35.755,35.7646,35.6972,35.7261,15095.0
2020-01-22 13:30:00,37.07,37.07,36.97,37.0,33220.0,35.7261,35.7261,35.6297,35.6586,33220.0
2020-01-22 14:00:00,36.98,37.05,36.97,37.0,14147.5,35.6394,35.7068,35.6297,35.6586,14147.5
2020-01-22 14:30:00,36.98,37.03,36.97,37.02,13897.5,35.6394,35.6875,35.6297,35.6779,13897.5
2020-01-22 15:00:00,37.02,37.06,36.92,36.95,27412.5,35.6779,35.7165,35.5815,35.6104,27412.5
2020-01-22 15:30:00,36.99,37.08,36.94,37.05,110730.0,35.649,35.7357,35.6008,35.7068,110730.0
2020-01-23 09:30:00,36.47,36.56,36.26,36.56,182827.5,35.1478,35.2346,34.9455,35.2346,182827.5
2020-01-23 10:00:00,36.58,36.66,36.43,36.51,162025.0,35.2539,35.331,35.1093,35.1864,162025.0
2020-01-23 10:30:00,36.48,36.54,36.27,36.27,61702.5,35.1575,35.2153,34.9551,34.9551,61702.5
2020-01-23 11:00:00,36.27,36.28,36.06,36.09,41007.5,34.9551,34.9647,34.7527,34.7816,41007.5
2020-01-23 11:30:00,36.09,36.36,36.09,36.36,21200.0,34.7816,35.0418,34.7816,35.0418,21200.0
2020-01-23 12:00:00,36.36,36.46,36.34,36.42,29192.5,35.0418,35.1382,35.0226,35.0997,29192.5
2020-01-23 12:30:00,36.45,36.45,36.36,36.36,27545.0,35.1286,35.1286,35.0418,35.0418,27545.0
2020-01-23 13:00:00,36.36,36.44,36.3,36.4,32130.0,35.0418,35.1189,34.984,35.0804,32130.0
2020-01-23 13:30:00,36.4,36.53,36.35,36.53,17747.5,35.0804,35.2057,35.0322,35.2057,17747.5
2020-01-23 14:00:00,36.53,36.64,36.5,36.6,29640.0,35.2057,35.3117,35.1768,35.2731,29640.0
2020-01-23 14:30:00,36.59,36.6,36.5,36.58,29752.5,35.2635,35.2731,35.1768,35.2539,29752.5
2020-01-23 15:00:00,36.56,36.58,36.48,36.52,39550.0,35.2346,35.2539,35.1575,35.196,39550.0
2020-01-23 15:30:00,36.52,36.54,36.41,36.41,200590.0,35.196,35.2153,35.09,35.09,200590.0
2020-01-24 09:30:00,36.71,36.73,36.36,36.4,53072.5,35.3791,35.3984,35.0418,35.0804,53072.5
2020-01-24 10:00:00,36.4,36.45,36.3,36.3,41205.0,35.0804,35.1286,34.984,34.984,41205.0
2020-01-24 10:30:00,36.27,36.31,36.17,36.18,31180.0,34.9551,34.9936,34.8587,34.8684,31180.0
2020-01-24 11:00:00,36.2,36.23,35.86,35.86,36855.0,34.8876,34.9166,34.56,34.56,36855.0
2020-01-24 11:30:00,35.9,36.06,35.84,36.06,17860.0,34.5985,34.7527,34.5407,34.7527,17860.0
2020-01-24 12:00:00,36.02,36.05,35.81,35.89,16700.0,34.7142,34.7431,34.5118,34.5889,16700.0
2020-01-24 12:30:00,35.88,35.89,35.78,35.84,18097.5,34.5792,34.5889,34.4829,34.5407,18097.5
2020-01-24 13:00:00,35.82,35.9,35.79,35.9,14722.5,34.5214,34.5985,34.4925,34.5985,14722.5
2020-01-24 13:30:00,35.88,35.89,35.67,35.7,10912.5,34.5792,34.5889,34.3769,34.4058,10912.5
2020-01-24 14:00:00,35.65,35.7,35.44,35.44,27005.0,34.3576,34.4058,34.1552,34.1552,27005.0
2020-01-24 14:30:00,35.46,35.64,35.41,35.64,53680.0,34.1745,34.3479,34.1263,34.3479,53680.0
2020-01-24 15:00:00,35.76,35.9,35.73,35.75,37000.0,34.4636,34.5985,34.4347,34.454,37000.0
2020-01-24 15:30:00,35.76,35.82,35.63,35.71,139535.0,34.4636,34.5214,34.3383,34.4154,139535.0
2020-01-27 09:30:00,34.69,34.75,34.37,34.72,38780.0,33.4324,33.4902,33.124,33.4613,38780.0
2020-01-27 10:00:00,34.65,34.73,34.58,34.72,31430.0,33.3938,33.4709,33.3264,33.4613,31430.0
2020-01-27 10:30:00,34.73,34.76,34.58,34.68,34142.5,33.4709,33.4998,33.3264,33.4227,34142.5
2020-01-27 11:00:00,34.65,34.71,34.6,34.68,37022.5,33.3938,33.4517,33.3456,33.4227,37022.5
2020-01-27 11:30:00,34.67,34.8,34.54,34.8,75277.5,33.4131,33.5384,33.2878,33.5384,75277.5
2020-01-27 12:00:00,34.83,35.04,34.8,34.85,51107.5,33.5673,33.7697,33.5384,33.5866,51107.5
2020-01-27 12:30:00,34.86,34.93,34.84,34.9,63412.5,33.5962,33.6637,33.5769,33.6348,63412.5
2020-01-27 13:00:00,34.94,34.96,34.87,34.9,10500.0,33.6733,33.6926,33.6059,33.6348,10500.0
2020-01-27 13:30:00,34.88,34.94,34.81,34.81,15315.0,33.6155,33.6733,33.548,33.548,15315.0
2020-01-27 14:00:00,34.82,34.9,34.79,34.9,14075.0,33.5577,33.6348,33.5288,33.6348,14075.0
2020-01-27 14:30:00,34.88,34.88,34.77,34.82,26037.5,33.6155,33.6155,33.5095,33.5577,26037.5
2020-01-27 15:00:00,34.86,34.89,34.77,34.84,46892.5,33.5962,33.6251,33.5095,33.5769,46892.5
2020-01-27 15:30:00,34.85,34.85,34.8,34.82,80375.0,33.5866,33.5866,33.5384,33.5577,80375.0
2020-01-28 09:30:00,34.89,35.04,34.72,34.97,137045.0,33.6251,33.7697,33.4613,33.7022,137045.0
2020-01-28 10:00:00,34.97,35.12,34.97,35.04,48317.5,33.7022,33.8468,33.7022,33.7697,48317.5
2020-01-28 10:30:00,35.04,35.04,34.94,34.96,59542.5,33.7697,33.7697,33.6733,33.6926,59542.5
2020-01-28 11:00:00,34.97,35.05,34.95,35.05,162932.5,33.7022,33.7793,33.683,33.7793,162932.5
2020-01-28 11:30:00,35.05,35.18,35.05,35.09,40045.0,33.7793,33.9046,33.7793,33.8179,40045.0
2020-01-28 12:00:00,35.08,35.08,34.96,35.02,43102.5,33.8082,33.8082,33.6926,33.7504,43102.5
2020-01-28 12:30:00,35.02,35.06,34.95,35.0,27772.5,33.7504,33.789,33.683,33.7311,27772.5
2020-01-28 13:00:00,35.0,35.05,34.96,35.04,21302.5,33.7311,33.7793,33.6926,33.7697,21302.5
2020-01-28 13:30:00,35.04,35.08,35.0,35.06,25202.5,33.7697,33.8082,33.7311,33.789,25202.5
2020-01-28 14:00:00,35.05,35.1,35.04,35.06,26872.5,33.7793,33.8275,33.7697,33.789,26872.5
2020-01-28 14:30:00,35.06,35.1,35.01,35.02,30385.0,33.789,33.8275,33.7408,33.7504,30385.0
2020-01-28 15:00:00,35.02,35.04,34.98,35.02,26832.5,33.7504,33.7697,33.7119,33.7504,26832.5
2020-01-28 15:30:00,35.02,35.05,34.93,34.93,104770.0,33.7504,33.7793,33.6637,33.6637,104770.0
2020-01-29 09:30:00,35.5,35.5,35.28,35.3,74520.0,34.213,34.213,34.001,34.0203,74520.0
2020-01-29 10:00:00,35.28,35.31,35.19,35.29,71797.5,34.001,34.0299,33.9143,34.0106,71797.5
2020-01-29 10:30:00,35.3,35.4,35.29,35.36,73700.0,34.0203,34.1166,34.0106,34.0781,73700.0
2020-01-29 11:00:00,35.36,35.52,35.34,35.49,104317.5,34.0781,34.2323,34.0588,34.2034,104317.5
2020-01-29 11:30:00,35.48,35.48,35.18,35.27,23020.0,34.1937,34.1937,33.9046,33.9914,23020.0
2020-01-29 12:00:00,35.27,35.29,35.19,35.2,36132.5,33.9914,34.0106,33.9143,33.9239,36132.5
2020-01-29 12:30:00,35.19,35.23,35.14,35.23,10622.5,33.9143,33.9528,33.8661,33.9528,10622.5
2020-01-29 13:00:00,35.2,35.22,35.17,35.19,8395.0,33.9239,33.9432,33.895,33.9143,8395.0
2020-01-29 13:30:00,35.2,35.21,35.02,35.16,35485.0,33.9239,33.9335,33.7504,33.8853,35485.0
2020-01-29 14:00:00,35.16,35.18,35.11,35.13,20052.5,33.8853,33.9046,33.8372,33.8564,20052.5
2020-01-29 14:30:00,35.11,35.12,35.04,35.12,28867.5,33.8372,33.8468,33.7697,33.8468,28867.5
2020-01-29 15:00:00,35.11,35.12,35.05,35.08,15470.0,33.8372,33.8468,33.7793,33.8082,15470.0
2020-01-29 15:30:00,35.09,35.13,35.06,35.08,89512.5,33.8179,33.8564,33.789,33.8082,89512.5
2020-01-30 09:30:00,34.84,35.1,34.84,35.04,127385.0,33.5769,33.8275,33.5769,33.7697,127385.0
2020-01-30 10:00:00,35.02,35.02,34.87,34.94,66500.0,33.7504,33.7504,33.6059,33.6733,66500.0
2020-01-30 10:30:00,34.96,34.97,34.81,34.85,53010.0,33.6926,33.7022,33.548,33.5866,53010.0
2020-01-30 11:00:00,34.86,34.95,34.81,34.86,122217.5,33.5962,33.683,33.548,33.5962,122217.5
2020-01-30 11:30:00,34.84,34.87,34.8,34.82,10927.5,33.5769,33.6059,33.5384,33.5577,10927.5
2020-01-30 12:00:00,34.8,34.8,34.67,34.67,7970.0,33.5384,33.5384,33.4131,33.4131,7970.0
2020-01-30 12:30:00,34.68,34.7,34.61,34.65,13335.0,33.4227,33.442,33.3553,33.3938,13335.0
2020-01-30 13:00:00,34.66,34.7,34.57,34.66,16632.5,33.4035,33.442,33.3167,33.4035,16632.5
2020-01-30 13:30:00,34.68,34.81,34.68,34.8,16537.5,33.4227,33.548,33.4227,33.5384,16537.5
2020-01-30 14:00:00,34.79,34.9,34.77,34.85,26387.5,33.5288,33.6348,33.5095,33.5866,26387.5
2020-01-30 14:30:00,34.85,35.01,34.73,35.0,46997.5,33.5866,33.7408,33.4709,33.7311,46997.5
2020-01-30 15:00:00,35.02,35.25,35.02,35.17,52467.5,33.7504,33.9721,33.7504,33.895,52467.5
2020-01-30 15:30:00,35.16,35.26,35.12,35.21,74267.5,33.8853,33.9817,33.8468,33.9335,74267.5
2020-01-31 09:30:00,35.23,35.37,34.78,35.1,194207.5,33.9528,34.0877,33.5191,33.8275,194207.5
2020-01-31 10:00:00,35.05,35.18,34.88,35.18,148202.5,33.7793,33.9046,33.6155,33.9046,148202.5
2020-01-31 10:30:00,35.14,35.29,34.98,35.24,105445.0,33.8661,34.0106,33.7119,33.9624,105445.0
2020-01-31 11:00:00,35.2,35.34,35.11,35.26,132975.0,33.9239,34.0588,33.8372,33.9817,132975.0
2020-01-31 11:30:00,35.24,35.27,35.06,35.08,32240.0,33.9624,33.9914,33.789,33.8082,32240.0
2020-01-31 12:00:00,35.07,35.07,34.79,34.89,31522.5,33.7986,33.7986,33.5288,33.6251,31522.5
2020-01-31 12:30:00,34.86,34.9,34.55,34.66,42095.0,33.5962,33.6348,33.2975,33.4035,42095.0
2020-01-31 13:00:00,34.68,34.74,34.64,34.64,35777.5,33.4227,33.4806,33.3842,33.3842,35777.5
2020-01-31 13:30:00,34.63,34.65,34.4,34.64,48607.5,33.3746,33.3938,33.1529,33.3842,48607.5
2020-01-31 14:00:00,34.62,34.64,34.45,34.47,34500.0,33.3649,33.3842,33.2011,33.2204,34500.0
2020-01-31 14:30:00,34.48,34.71,34.48,34.71,67512.5,33.23,33.4517,33.23,33.4517,67512.5
2020-01-31 15:00:00,34.74,34.77,34.59,34.59,53660.0,33.4806,33.5095,33.336,33.336,53660.0
2020-01-31 15:30:00,34.59,34.72,34.53,34.68,131687.5,33.336,33.4613,33.2782,33.4227,131687.5
2020-02-03 09:30:00,36.88,38.08,36.88,37.6,272522.5,35.543,36.6995,35.543,36.2369,272522.5
2020-02-03 10:00:00,37.6,37.72,37.16,37.39,273560.0,36.2369,36.3525,35.8128,36.0345,273560.0
2020-02-03 10:30:00,37.39,37.43,37.2,37.36,155367.5,36.0345,36.073,35.8514,36.0056,155367.5
2020-02-03 11:00:00,37.32,37.54,37.22,37.45,131595.0,35.967,36.1791,35.8707,36.0923,131595.0
2020-02-03 11:30:00,37.4,37.63,37.24,37.28,56355.0,36.0441,36.2658,35.8899,35.9285,56355.0
2020-02-03 12:00:00,37.31,37.49,37.28,37.46,48415.0,35.9574,36.1309,35.9285,36.102,48415.0
2020-02-03 12:30:00,37.45,37.46,37.08,37.1,53757.5,36.0923,36.102,35.7357,35.755,53757.5
2020-02-03 13:00:00,37.1,37.13,36.7,36.72,81487.5,35.755,35.7839,35.3695,35.3888,81487.5
2020-02-03 13:30:00,36.72,36.92,36.62,36.84,144642.5,35.3888,35.5815,35.2924,35.5044,144642.5
2020-02-03 14:00:00,36.82,36.86,36.42,36.74,141515.0,35.4852,35.5237,35.0997,35.4081,141515.0
2020-02-03 14:30:00,36.74,36.93,36.73,36.93,32282.5,35.4081,35.5912,35.3984,35.5912,32282.5
2020-02-03 15:00:00,36.96,36.97,36.8,36.93,60540.0,35.6201,35.6297,35.4659,35.5912,60540.0
2020-02-03 15:30:00,36.94,36.94,36.7,36.8,196410.0,35.6008,35.6008,35.3695,35.4659,196410.0
2020-02-04 09:30:00,37.41,37.52,37.12,37.47,228585.0,36.0538,36.1598,35.7743,36.1116,228585.0
2020-02-04 10:00:00,37.54,37.6,37.44,37.54,132532.5,36.1791,36.2369,36.0827,36.1791,132532.5
2020-02-04 10:30:00,37.55,37.76,37.54,37.6,111752.5,36.1887,36.3911,36.1791,36.2369,111752.5
2020-02-04 11:00:00,37.6,37.68,37.51,37.68,106485.0,36.2369,36.314,36.1501,36.314,106485.0
2020-02-04 11:30:00,37.68,37.72,37.5,37.57,34472.5,36.314,36.3525,36.1405,36.208,34472.5
2020-02-04 12:00:00,37.59,37.6,37.44,37.48,30565.0,36.2272,36.2369,36.0827,36.1212,30565.0
2020-02-04 12:30:00,37.48,37.48,37.32,37.33,34060.0,36.1212,36.1212,35.967,35.9767,34060.0
2020-02-04 13:00:00,37.33,37.34,37.19,37.22,29222.5,35.9767,35.9863,35.8417,35.8707,29222.5
2020-02-04 13:30:00,37.22,37.38,37.2,37.29,25000.0,35.8707,36.0249,35.8514,35.9381,25000.0
2020-02-04 14:00:00,37.3,37.34,37.27,37.32,24040.0,35.9478,35.9863,35.9188,35.967,24040.0
2020-02-04 14:30:00,37.31,37.45,37.3,37.4,44477.5,35.9574,36.0923,35.9478,36.0441,44477.5
2020-02-04 15:00:00,37.41,37.44,37.29,37.29,35020.0,36.0538,36.0827,35.9381,35.9381,35020.0
2020-02-04 15:30:00,37.29,37.33,37.22,37.26,111605.0,35.9381,35.9767,35.8707,35.9092,111605.0
2020-02-05 09:30:00,37.72,37.84,37.56,37.61,206085.0,36.3525,36.4682,36.1983,36.2465,206085.0
2020-02-05 10:00:00,37.62,37.76,37.37,37.45,113025.0,36.2562,36.3911,36.0152,36.0923,113025.0
2020-02-05 10:30:00,37.44,37.5,37.28,37.4,47725.0,36.0827,36.1405,35.9285,36.0441,47725.0
2020-02-05 11:00:00,37.43,37.68,37.36,37.68,61950.0,36.073,36.314,36.0056,36.314,61950.0
2020-02-05 11:30:00,37.64,37.64,37.4,37.58,15935.0,36.2754,36.2754,36.0441,36.2176,15935.0
2020-02-05 12:00:00,37.57,37.59,37.52,37.57,8677.5,36.208,36.2272,36.1598,36.208,8677.5
2020-02-05 12:30:00,37.54,37.6,37.52,37.57,11927.5,36.1791,36.2369,36.1598,36.208,11927.5
2020-02-05 13:00:00,37.61,37.61,37.46,37.46,13312.5,36.2465,36.2465,36.102,36.102,13312.5
2020-02-05 13:30:00,37.42,37.58,37.4,37.51,22250.0,36.0634,36.2176,36.0441,36.1501,22250.0
2020-02-05 14:00:00,37.51,37.57,37.46,37.56,22250.0,36.1501,36.208,36.102,36.1983,22250.0
2020-02-05 14:30:00,37.56,37.69,37.55,37.66,20742.5,36.1983,36.3236,36.1887,36.2947,20742.5
2020-02-05 15:00:00,37.68,37.71,37.64,37.64,38877.5,36.314,36.3429,36.2754,36.2754,38877.5
2020-02-05 15:30:00,37.64,37.71,37.54,37.6,93197.5,36.2754,36.3429,36.1791,36.2369,93197.5
2020-02-06 09:30:00,37.4,37.45,37.17,37.29,97785.0,36.0441,36.0923,35.8225,35.9381,97785.0
2020-02-06 10:00:00,37.3,37.42,37.24,37.36,70572.5,35.9478,36.0634,35.8899,36.0056,70572.5
2020-02-06 10:30:00,37.36,37.54,37.34,37.42,35840.0,36.0056,36.1791,35.9863,36.0634,35840.0
2020-02-06 11:00:00,37.46,37.5,37.34,37.45,37932.5,36.102,36.1405,35.9863,36.0923,37932.5
2020-02-06 11:30:00,37.5,37.5,37.14,37.17,20000.0,36.1405,36.1405,35.7936,35.8225,20000.0
2020-02-06 12:00:00,37.2,37.33,37.17,37.24,18722.5,35.8514,35.9767,35.8225,35.8899,18722.5
2020-02-06 12:30:00,37.24,37.34,37.23,37.23,15875.0,35.8899,35.9863,35.8803,35.8803,15875.0
2020-02-06 13:00:00,37.23,37.28,37.13,37.13,15242.5,35.8803,35.9285,35.7839,35.7839,15242.5
2020-02-06 13:30:00,37.12,37.14,37.0,37.03,24950.0,35.7743,35.7936,35.6586,35.6875,24950.0
2020-02-06 14:00:00,37.02,37.07,36.96,37.02,25500.0,35.6779,35.7261,35.6201,35.6779,25500.0
2020-02-06 14:30:00,37.05,37.09,37.0,37.01,27025.0,35.7068,35.7454,35.6586,35.6683,27025.0
2020-02-06 15:00:00,37.0,37.22,36.98,37.12,47455.0,35.6586,35.8707,35.6394,35.7743,47455.0
2020-02-06 15:30:00,37.12,37.18,36.99,37.0,156572.5,35.7743,35.8321,35.649,35.6586,156572.5
2020-02-07 09:30:00,36.82,36.82,36.54,36.73,76160.0,35.4852,35.4852,35.2153,35.3984,76160.0
2020-02-07 10:00:00,36.73,36.75,36.62,36.68,60372.5,35.3984,35.4177,35.2924,35.3502,60372.5
2020-02-07 10:30:00,36.68,36.76,36.62,36.74,92107.5,35.3502,35.4273,35.2924,35.4081,92107.5
2020-02-07 11:00:00,36.74,36.78,36.7,36.7,49420.0,35.4081,35.4466,35.3695,35.3695,49420.0
2020-02-07 11:30:00,36.7,36.78,36.7,36.78,15547.5,35.3695,35.4466,35.3695,35.4466,15547.5
2020-02-07 12:00:00,36.78,36.91,36.76,36.76,20672.5,35.4466,35.5719,35.4273,35.4273,20672.5
2020-02-07 12:30:00,36.76,36.81,36.7,36.8,16062.5,35.4273,35.4755,35.3695,35.4659,16062.5
2020-02-07 13:00:00,36.79,36.79,36.71,36.77,16530.0,35.4562,35.4562,35.3791,35.437,16530.0
2020-02-07 13:30:00,36.76,36.77,36.71,36.72,21380.0,35.4273,35.437,35.3791,35.3888,21380.0
2020-02-07 14:00:00,36.72,36.72,36.58,36.59,28765.0,35.3888,35.3888,35.2539,35.2635,28765.0
2020-02-07 14:30:00,36.6,36.66,36.59,36.63,27215.0,35.2731,35.331,35.2635,35.302,27215.0
2020-02-07 15:00:00,36.64,36.66,36.62,36.66,31252.5,35.3117,35.331,35.2924,35.331,31252.5
2020-02-07 15:30:00,36.66,36.69,36.57,36.64,120780.0,35.331,35.3599,35.2442,35.3117,120780.0
2020-02-10 09:30:00,36.12,36.35,36.05,36.2,71030.0,34.8105,35.0322,34.7431,34.8876,71030.0
2020-02-10 10:00:00,36.2,36.22,35.94,35.96,55170.0,34.8876,34.9069,34.6371,34.6563,55170.0
2020-02-10 10:30:00,35.94,35.99,35.78,35.81,44445.0,34.6371,34.6853,34.4829,34.5118,44445.0
2020-02-10 11:00:00,35.78,36.04,35.78,35.94,41185.0,34.4829,34.7334,34.4829,34.6371,41185.0
2020-02-10 11:30:00,35.96,36.0,35.9,35.92,14567.5,34.6563,34.6949,34.5985,34.6178,14567.5
2020-02-10 12:00:00,35.93,35.94,35.85,35.85,9760.0,34.6274,34.6371,34.5503,34.5503,9760.0
2020-02-10 12:30:00,35.85,35.93,35.85,35.88,16920.0,34.5503,34.6274,34.5503,34.5792,16920.0
2020-02-10 13:00:00,35.88,35.93,35.81,35.93,12250.0,34.5792,34.6274,34.5118,34.6274,12250.0
2020-02-10 13:30:00,35.93,35.99,35.88,35.89,20235.0,34.6274,34.6853,34.5792,34.5889,20235.0
2020-02-10 14:00:00,35.92,36.08,35.92,36.05,69257.5,34.6178,34.772,34.6178,34.7431,69257.5
2020-02-10 14:30:00,36.05,36.13,35.99,35.99,34930.0,34.7431,34.8202,34.6853,34.6853,34930.0
2020-02-10 15:00:00,35.99,36.07,35.98,35.98,35985.0,34.6853,34.7624,34.6756,34.6756,35985.0
2020-02-10 15:30:00,35.98,36.03,35.97,35.97,85242.5,34.6756,34.7238,34.666,34.666,85242.5
2020-02-11 09:30:00,36.25,36.42,36.2,36.38,104847.5,34.9358,35.0997,34.8876,35.0611,104847.5
2020-02-11 10:00:00,36.41,36.7,36.4,36.61,133767.5,35.09,35.3695,35.0804,35.2828,133767.5
2020-02-11 10:30:00,36.61,36.66,36.55,36.59,56492.5,35.2828,35.331,35.2249,35.2635,56492.5
2020-02-11 11:00:00,36.61,36.83,36.59,36.83,41317.5,35.2828,35.4948,35.2635,35.4948,41317.5
2020-02-11 11:30:00,36.81,36.81,36.45,36.45,19957.5,35.4755,35.4755,35.1286,35.1286,19957.5
2020-02-11 12:00:00,36.44,36.61,36.42,36.54,37515.0,35.1189,35.2828,35.0997,35.2153,37515.0
2020-02-11 12:30:00,36.51,36.64,36.5,36.63,24592.5,35.1864,35.3117,35.1768,35.302,24592.5
2020-02-11 13:00:00,36.62,36.67,36.58,36.66,22107.5,35.2924,35.3406,35.2539,35.331,22107.5
2020-02-11 13:30:00,36.64,36.66,36.5,36.51,30887.5,35.3117,35.331,35.1768,35.1864,30887.5
2020-02-11 14:00:00,36.5,36.55,36.44,36.54,29750.0,35.1768,35.2249,35.1189,35.2153,29750.0
2020-02-11 14:30:00,36.54,36.64,36.54,36.54,22080.0,35.2153,35.3117,35.2153,35.2153,22080.0
2020-02-11 15:00:00,36.56,36.58,36.46,36.48,25800.0,35.2346,35.2539,35.1382,35.1575,25800.0
2020-02-11 15:30:00,36.48,36.51,36.4,36.4,76317.5,35.1575,35.1864,35.0804,35.0804,76317.5
2020-02-12 09:30:00,36.44,36.54,36.34,36.4,86835.0,35.1189,35.2153,35.0226,35.0804,86835.0
2020-02-12 10:00:00,36.41,36.6,36.4,36.51,93592.5,35.09,35.2731,35.0804,35.1864,93592.5
2020-02-12 10:30:00,36.51,36.7,36.48,36.64,134327.5,35.1864,35.3695,35.1575,35.3117,134327.5
2020-02-12 11:00:00,36.63,36.72,36.61,36.71,120035.0,35.302,35.3888,35.2828,35.3791,120035.0
2020-02-12 11:30:00,36.74,36.8,36.56,36.64,98887.5,35.4081,35.4659,35.2346,35.3117,98887.5
2020-02-12 12:00:00,36.62,36.66,36.53,36.53,95085.0,35.2924,35.331,35.2057,35.2057,95085.0
2020-02-12 12:30:00,36.55,36.63,36.52,36.59,59807.5,35.2249,35.302,35.196,35.2635,59807.5
2020-02-12 13:00:00,36.64,36.66,36.59,36.6,31337.5,35.3117,35.331,35.2635,35.2731,31337.5
2020-02-12 13:30:00,36.62,36.72,36.6,36.67,35982.5,35.2924,35.3888,35.2731,35.3406,35982.5
2020-02-12 14:00:00,36.68,36.72,36.66,36.66,24915.0,35.3502,35.3888,35.331,35.331,24915.0
2020-02-12 14:30:00,36.67,36.68,36.62,36.67,35002.5,35.3406,35.3502,35.2924,35.3406,35002.5
2020-02-12 15:00:00,36.66,36.71,36.61,36.7,42592.5,35.331,35.3791,35.2828,35.3695,42592.5
2020-02-12 15:30:00,36.7,36.79,36.66,36.66,141612.5,35.3695,35.4562,35.331,35.331,141612.5
2020-02-13 09:30:00,36.45,36.54,36.24,36.41,197620.0,35.1286,35.2153,34.9262,35.09,197620.0
2020-02-13 10:00:00,36.4,36.64,36.35,36.47,110535.0,35.0804,35.3117,35.0322,35.1478,110535.0
2020-02-13 10:30:00,36.44,36.57,36.4,36.52,75497.5,35.1189,35.2442,35.0804,35.196,75497.5
2020-02-13 11:00:00,36.51,36.67,36.51,36.66,42682.5,35.1864,35.3406,35.1864,35.331,42682.5
2020-02-13 11:30:00,36.69,36.89,36.69,36.76,43885.0,35.3599,35.5526,35.3599,35.4273,43885.0
2020-02-13 12:00:00,36.72,36.78,36.69,36.72,16762.5,35.3888,35.4466,35.3599,35.3888,16762.5
2020-02-13 12:30:00,36.72,36.86,36.72,36.8,28647.5,35.3888,35.5237,35.3888,35.4659,28647.5
2020-02-13 13:00:00,36.79,36.86,36.73,36.82,19250.0,35.4562,35.5237,35.3984,35.4852,19250.0
2020-02-13 13:30:00,36.82,36.84,36.74,36.8,10180.0,35.4852,35.5044,35.4081,35.4659,10180.0
2020-02-13 14:00:00,36.8,36.8,36.64,36.66,16092.5,35.4659,35.4659,35.3117,35.331,16092.5
2020-02-13 14:30:00,36.66,36.72,36.61,36.68,18170.0,35.331,35.3888,35.2828,35.3502,18170.0
2020-02-13 15:00:00,36.69,36.7,36.62,36.64,42342.5,35.3599,35.3695,35.2924,35.3117,42342.5
2020-02-13 15:30:00,36.64,36.68,36.58,36.64,147300.0,35.3117,35.3502,35.2539,35.3117,147300.0
2020-02-14 09:30:00,36.6,36.91,36.6,36.81,55887.5,35.2731,35.5719,35.2731,35.4755,55887.5
2020-02-14 10:00:00,36.81,36.87,36.69,36.81,68497.5,35.4755,35.5333,35.3599,35.4755,68497.5
2020-02-14 10:30:00,36.8,36.98,36.8,36.92,48327.5,35.4659,35.6394,35.4659,35.5815,48327.5
2020-02-14 11:00:00,36.93,36.93,36.69,36.72,54552.5,35.5912,35.5912,35.3599,35.3888,54552.5
2020-02-14 11:30:00,36.69,36.75,36.46,36.68,21152.5,35.3599,35.4177,35.1382,35.3502,21152.5
2020-02-14 12:00:00,36.66,36.66,36.62,36.66,14415.0,35.331,35.331,35.2924,35.331,14415.0
2020-02-14 12:30:00,36.67,36.72,36.51,36.62,19002.5,35.3406,35.3888,35.1864,35.2924,19002.5
2020-02-14 13:00:00,36.64,36.66,36.49,36.49,54297.5,35.3117,35.331,35.1671,35.1671,54297.5
2020-02-14 13:30:00,36.46,36.57,36.46,36.54,18920.0,35.1382,35.2442,35.1382,35.2153,18920.0
2020-02-14 14:00:00,36.57,36.63,36.55,36.63,21757.5,35.2442,35.302,35.2249,35.302,21757.5
2020-02-14 14:30:00,36.61,36.72,36.61,36.66,15857.5,35.2828,35.3888,35.2828,35.331,15857.5
2020-02-14 15:00:00,36.7,36.7,36.65,36.7,18762.5,35.3695,35.3695,35.3213,35.3695,18762.5
2020-02-14 15:30:00,36.68,36.77,36.64,36.73,68037.5,35.3502,35.437,35.3117,35.3984,68037.5
2020-02-18 09:30:00,36.04,36.35,35.98,36.33,50935.0,34.7334,35.0322,34.6756,35.0129,50935.0
2020-02-18 10:00:00,36.34,36.42,36.29,36.38,121555.0,35.0226,35.0997,34.9744,35.0611,121555.0
2020-02-18 10:30:00,36.42,36.5,36.38,36.46,49112.5,35.0997,35.1768,35.0611,35.1382,49112.5
2020-02-18 11:00:00,36.46,36.56,36.42,36.46,96250.0,35.1382,35.2346,35.0997,35.1382,96250.0
2020-02-18 11:30:00,36.46,36.56,36.46,36.48,14045.0,35.1382,35.2346,35.1382,35.1575,14045.0
2020-02-18 12:00:00,36.46,36.59,36.46,36.59,26005.0,35.1382,35.2635,35.1382,35.2635,26005.0
2020-02-18 12:30:00,36.58,36.66,36.54,36.55,54422.5,35.2539,35.331,35.2153,35.2249,54422.5
2020-02-18 13:00:00,36.57,36.64,36.46,36.52,74822.5,35.2442,35.3117,35.1382,35.196,74822.5
2020-02-18 13:30:00,36.52,36.52,36.33,36.46,61657.5,35.196,35.196,35.0129,35.1382,61657.5
2020-02-18 14:00:00,36.45,36.55,36.44,36.46,65587.5,35.1286,35.2249,35.1189,35.1382,65587.5
2020-02-18 14:30:00,36.48,36.58,36.46,36.5,31365.0,35.1575,35.2539,35.1382,35.1768,31365.0
2020-02-18 15:00:00,36.49,36.52,36.45,36.45,25495.0,35.1671,35.196,35.1286,35.1286,25495.0
2020-02-18 15:30:00,36.48,36.51,36.44,36.44,114927.5,35.1575,35.1864,35.1189,35.1189,114927.5
2020-02-19 09:30:00,36.33,36.43,36.25,36.4,124227.5,35.0129,35.1093,34.9358,35.0804,124227.5
2020-02-19 10:00:00,36.4,36.42,36.28,36.35,69505.0,35.0804,35.0997,34.9647,35.0322,69505.0
2020-02-19 10:30:00,36.35,36.37,36.24,36.35,36250.0,35.0322,35.0515,34.9262,35.0322,36250.0
2020-02-19 11:00:00,36.35,36.35,36.22,36.25,30067.5,35.0322,35.0322,34.9069,34.9358,30067.5
2020-02-19 11:30:00,36.23,36.24,36.14,36.14,10750.0,34.9166,34.9262,34.8298,34.8298,10750.0
2020-02-19 12:00:00,36.17,36.28,36.16,36.25,19200.0,34.8587,34.9647,34.8491,34.9358,19200.0
2020-02-19 12:30:00,36.24,36.33,36.24,36.28,9500.0,34.9262,35.0129,34.9262,34.9647,9500.0
2020-02-19 13:00:00,36.24,36.31,36.24,36.29,10250.0,34.9262,34.9936,34.9262,34.9744,10250.0
2020-02-19 13:30:00,36.29,36.31,36.23,36.28,36887.5,34.9744,34.9936,34.9166,34.9647,36887.5
2020-02-19 14:00:00,36.28,36.3,36.24,36.24,45002.5,34.9647,34.984,34.9262,34.9262,45002.5
2020-02-19 14:30:00,36.25,36.29,36.23,36.25,34885.0,34.9358,34.9744,34.9166,34.9358,34885.0
2020-02-19 15:00:00,36.25,36.25,36.2,36.23,40045.0,34.9358,34.9358,34.8876,34.9166,40045.0
2020-02-19 15:30:00,36.23,36.34,36.23,36.34,134472.5,34.9166,35.0226,34.9166,35.0226,134472.5
2020-02-20 09:30:00,36.26,36.48,36.21,36.4,52577.5,34.9455,35.1575,34.8973,35.0804,52577.5
2020-02-20 10:00:00,36.42,36.54,36.3,36.33,139572.5,35.0997,35.2153,34.984,35.0129,139572.5
2020-02-20 10:30:00,36.34,36.4,36.17,36.18,82455.0,35.0226,35.0804,34.8587,34.8684,82455.0
2020-02-20 11:00:00,36.19,36.21,36.0,36.02,73647.5,34.878,34.8973,34.6949,34.7142,73647.5
2020-02-20 11:30:00,36.02,36.23,35.99,36.17,67487.5,34.7142,34.9166,34.6853,34.8587,67487.5
2020-02-20 12:00:00,36.16,36.24,36.16,36.24,31475.0,34.8491,34.9262,34.8491,34.9262,31475.0
2020-02-20 12:30:00,36.23,36.23,36.12,36.17,23685.0,34.9166,34.9166,34.8105,34.8587,23685.0
2020-02-20 13:00:00,36.16,36.17,36.09,36.12,26000.0,34.8491,34.8587,34.7816,34.8105,26000.0
2020-02-20 13:30:00,36.12,36.19,36.11,36.11,35215.0,34.8105,34.878,34.8009,34.8009,35215.0
2020-02-20 14:00:00,36.14,36.15,36.1,36.14,19770.0,34.8298,34.8395,34.7913,34.8298,19770.0
2020-02-20 14:30:00,36.14,36.22,36.14,36.2,20472.5,34.8298,34.9069,34.8298,34.8876,20472.5
2020-02-20 15:00:00,36.19,36.24,36.18,36.24,30235.0,34.878,34.9262,34.8684,34.9262,30235.0
2020-02-20 15:30:00,36.23,36.3,36.17,36.24,487770.0,34.9166,34.984,34.8587,34.9262,487770.0
2020-02-21 09:30:00,35.99,36.06,35.86,36.06,101100.0,34.6853,34.7527,34.56,34.7527,101100.0
2020-02-21 10:00:00,36.07,36.22,35.97,36.17,116925.0,34.7624,34.9069,34.666,34.8587,116925.0
2020-02-21 10:30:00,36.18,36.18,36.08,36.18,100940.0,34.8684,34.8684,34.772,34.8684,100940.0
2020-02-21 11:00:00,36.18,36.29,36.16,36.18,25527.5,34.8684,34.9744,34.8491,34.8684,25527.5
2020-02-21 11:30:00,36.18,36.24,36.18,36.2,37850.0,34.8684,34.9262,34.8684,34.8876,37850.0
2020-02-21 12:00:00,36.2,36.24,36.18,36.19,16970.0,34.8876,34.9262,34.8684,34.878,16970.0
2020-02-21 12:30:00,36.18,36.22,36.17,36.22,20092.5,34.8684,34.9069,34.8587,34.9069,20092.5
2020-02-21 13:00:00,36.22,36.26,36.17,36.18,9892.5,34.9069,34.9455,34.8587,34.8684,9892.5
2020-02-21 13:30:00,36.17,36.22,36.16,36.2,31470.0,34.8587,34.9069,34.8491,34.8876,31470.0
2020-02-21 14:00:00,36.18,36.2,36.09,36.15,38162.5,34.8684,34.8876,34.7816,34.8395,38162.5
2020-02-21 14:30:00,36.16,36.18,36.11,36.16,26295.0,34.8491,34.8684,34.8009,34.8491,26295.0
2020-02-21 15:00:00,36.16,36.16,36.12,36.16,22797.5,34.8491,34.8491,34.8105,34.8491,22797.5
2020-02-21 15:30:00,36.16,36.26,36.11,36.26,130232.5,34.8491,34.9455,34.8009,34.9455,130232.5
2020-02-24 09:30:00,31.8,32.18,31.6,31.98,606767.5,30.6472,31.0134,30.4544,30.8206,606767.5
2020-02-24 10:00:00,31.96,32.06,31.62,31.69,391002.5,30.8014,30.8977,30.4737,30.5411,391002.5
2020-02-24 10:30:00,31.69,31.78,31.52,31.71,377632.5,30.5411,30.6279,30.3773,30.5604,377632.5
2020-02-24 11:00:00,31.72,31.83,31.56,31.71,212310.0,30.5701,30.6761,30.4159,30.5604,212310.0
2020-02-24 11:30:00,31.72,31.87,31.71,31.84,135225.0,30.5701,30.7146,30.5604,30.6857,135225.0
2020-02-24 12:00:00,31.84,31.88,31.83,31.87,162400.0,30.6857,30.7243,30.6761,30.7146,162400.0
2020-02-24 12:30:00,31.86,31.89,31.8,31.84,141310.0,30.705,30.7339,30.6472,30.6857,141310.0
2020-02-24 13:00:00,31.83,31.86,31.74,31.82,170707.5,30.6761,30.705,30.5893,30.6664,170707.5
2020-02-24 13:30:00,31.82,31.86,31.78,31.83,169022.5,30.6664,30.705,30.6279,30.6761,169022.5
2020-02-24 14:00:00,31.83,31.99,31.82,31.96,192792.5,30.6761,30.8303,30.6664,30.8014,192792.5
2020-02-24 14:30:00,31.92,32.03,31.81,31.91,157622.5,30.7628,30.8688,30.6568,30.7532,157622.5
2020-02-24 15:00:00,31.91,31.98,31.77,31.82,71727.5,30.7532,30.8206,30.6182,30.6664,71727.5
2020-02-24 15:30:00,31.82,31.83,31.56,31.63,299607.5,30.6664,30.6761,30.4159,30.4833,299607.5
2020-02-25 09:30:00,31.68,31.8,31.62,31.7,301662.5,30.5315,30.6472,30.4737,30.5508,301662.5
2020-02-25 10:00:00,31.69,31.72,31.26,31.26,140377.5,30.5411,30.5701,30.1267,30.1267,140377.5
2020-02-25 10:30:00,31.26,31.34,31.06,31.1,136732.5,30.1267,30.2038,29.934,29.9725,136732.5
2020-02-25 11:00:00,31.18,31.26,31.04,31.04,136597.5,30.0496,30.1267,29.9147,29.9147,136597.5
2020-02-25 11:30:00,31.06,31.3,31.04,31.29,107735.0,29.934,30.1653,29.9147,30.1556,107735.0
2020-02-25 12:00:00,31.27,31.35,31.14,31.22,38412.5,30.1364,30.2135,30.0111,30.0882,38412.5
2020-02-25 12:30:00,31.22,31.32,31.15,31.21,99667.5,30.0882,30.1846,30.0207,30.0785,99667.5
2020-02-25 13:00:00,31.19,31.26,31.04,31.04,45675.0,30.0593,30.1267,29.9147,29.9147,45675.0
2020-02-25 13:30:00,31.05,31.24,31.0,31.2,59005.0,29.9243,30.1075,29.8762,30.0689,59005.0
2020-02-25 14:00:00,31.19,31.22,31.1,31.1,75522.5,30.0593,30.0882,29.9725,29.9725,75522.5
2020-02-25 14:30:00,31.1,31.12,31.02,31.11,89137.5,29.9725,29.9918,29.8954,29.9822,89137.5
2020-02-25 15:00:00,31.11,31.3,31.1,31.25,164345.0,29.9822,30.1653,29.9725,30.1171,164345.0
2020-02-25 15:30:00,31.24,31.31,31.12,31.14,419697.5,30.1075,30.1749,29.9918,30.0111,419697.5
2020-02-26 09:30:00,30.2,30.89,30.15,30.88,736307.5,29.1052,29.7701,29.057,29.7605,736307.5
2020-02-26 10:00:00,30.87,31.0,30.71,30.93,525845.0,29.7509,29.8762,29.5967,29.8087,525845.0
2020-02-26 10:30:00,30.95,31.11,30.91,30.97,551392.5,29.828,29.9822,29.7894,29.8472,551392.5
2020-02-26 11:00:00,30.97,30.99,30.79,30.91,362955.0,29.8472,29.8665,29.6738,29.7894,362955.0
2020-02-26 11:30:00,30.9,30.96,30.84,30.91,233012.5,29.7798,29.8376,29.722,29.7894,233012.5
2020-02-26 12:00:00,30.91,30.94,30.76,30.91,278947.5,29.7894,29.8183,29.6449,29.7894,278947.5
2020-02-26 12:30:00,30.93,30.99,30.89,30.98,67827.5,29.8087,29.8665,29.7701,29.8569,67827.5
2020-02-26 13:00:00,30.97,31.0,30.84,30.85,48512.5,29.8472,29.8762,29.722,29.7316,48512.5
2020-02-26 13:30:00,30.85,30.85,30.46,30.83,99377.5,29.7316,29.7316,29.3557,29.7123,99377.5
2020-02-26 14:00:00,30.79,31.11,30.77,30.92,212145.0,29.6738,29.9822,29.6545,29.7991,212145.0
2020-02-26 14:30:00,30.92,30.94,30.65,30.68,191197.5,29.7991,29.8183,29.5388,29.5678,191197.5
2020-02-26 15:00:00,30.69,30.73,30.49,30.55,191290.0,29.5774,29.6159,29.3846,29.4425,191290.0
2020-02-26 15:30:00,30.54,30.56,30.21,30.3,1052985.0,29.4328,29.4521,29.1148,29.2015,1052985.0
2020-02-27 09:30:00,29.28,29.45,29.13,29.31,479737.5,28.2185,28.3823,28.0739,28.2474,479737.5
2020-02-27 10:00:00,29.32,29.5,29.22,29.25,272312.5,28.2571,28.4305,28.1607,28.1896,272312.5
2020-02-27 10:30:00,29.25,29.5,29.11,29.5,602442.5,28.1896,28.4305,28.0547,28.4305,602442.5
2020-02-27 11:00:00,29.52,29.96,29.51,29.89,114122.5,28.4498,28.8739,28.4402,28.8064,114122.5
2020-02-27 11:30:00,29.86,30.03,29.74,29.93,71587.5,28.7775,28.9413,28.6618,28.8449,71587.5
2020-02-27 12:00:00,29.91,30.11,29.89,30.09,131347.5,28.8257,29.0184,28.8064,28.9991,131347.5
2020-02-27 12:30:00,30.1,30.14,29.94,29.96,254682.5,29.0088,29.0473,28.8546,28.8739,254682.5
2020-02-27 13:00:00,29.94,30.06,29.9,29.94,52467.5,28.8546,28.9702,28.816,28.8546,52467.5
2020-02-27 13:30:00,29.94,29.96,29.73,29.88,71060.0,28.8546,28.8739,28.6522,28.7968,71060.0
2020-02-27 14:00:00,29.88,29.9,29.55,29.65,133775.0,28.7968,28.816,28.4787,28.5751,133775.0
2020-02-27 14:30:00,29.65,29.66,29.55,29.56,78342.5,28.5751,28.5847,28.4787,28.4884,78342.5
2020-02-27 15:00:00,29.55,29.66,29.52,29.57,225777.5,28.4787,28.5847,28.4498,28.498,225777.5
2020-02-27 15:30:00,29.58,29.58,29.18,29.2,517525.0,28.5076,28.5076,28.1221,28.1414,517525.0
2020-02-28 09:30:00,29.66,29.97,29.3,29.37,436360.0,28.5847,28.8835,28.2378,28.3052,436360.0
2020-02-28 10:00:00,29.36,29.55,29.24,29.24,396495.0,28.2956,28.4787,28.18,28.18,396495.0
2020-02-28 10:30:00,29.15,29.5,29.15,29.46,339742.5,28.0932,28.4305,28.0932,28.392,339742.5
2020-02-28 11:00:00,29.44,29.46,29.21,29.39,302527.5,28.3727,28.392,28.151,28.3245,302527.5
2020-02-28 11:30:00,29.42,29.66,29.23,29.24,46295.0,28.3534,28.5847,28.1703,28.18,46295.0
2020-02-28 12:00:00,29.21,29.24,28.91,29.24,55275.0,28.151,28.18,27.8619,28.18,55275.0
2020-02-28 12:30:00,29.28,29.29,28.96,29.2,1122470.0,28.2185,28.2281,27.9101,28.1414,1122470.0
2020-02-28 13:00:00,29.22,29.22,29.06,29.1,112787.5,28.1607,28.1607,28.0065,28.045,112787.5
2020-02-28 13:30:00,29.08,29.08,28.72,28.78,79220.0,28.0258,28.0258,27.6788,27.7366,79220.0
2020-02-28 14:00:00,28.78,28.88,28.64,28.87,253395.0,27.7366,27.833,27.6017,27.8234,253395.0
2020-02-28 14:30:00,28.88,29.29,28.88,28.95,209165.0,27.833,28.2281,27.833,27.9005,209165.0
2020-02-28 15:00:00,29.01,29.08,28.73,28.73,237857.5,27.9583,28.0258,27.6884,27.6884,237857.5
2020-02-28 15:30:00,28.73,28.96,28.57,28.67,964887.5,27.6884,27.9101,27.5342,27.6306,964887.5
2020-03-02 09:30:00,28.44,28.44,27.73,27.74,419145.0,27.409,27.409,26.7247,26.7343,419145.0
2020-03-02 10:00:00,27.75,27.78,27.47,27.67,196895.0,26.744,26.7729,26.4741,26.6669,196895.0
2020-03-02 10:30:00,27.66,28.13,27.59,28.06,217500.0,26.6572,27.1102,26.5898,27.0427,217500.0
2020-03-02 11:00:00,28.05,28.51,28.04,28.44,169902.5,27.0331,27.4764,27.0235,27.409,169902.5
2020-03-02 11:30:00,28.43,28.49,28.29,28.42,54777.5,27.3993,27.4571,27.2644,27.3897,54777.5
2020-03-02 12:00:00,28.42,28.43,28.02,28.07,57870.0,27.3897,27.3993,27.0042,27.0524,57870.0
2020-03-02 12:30:00,28.1,28.24,28.07,28.18,55392.5,27.0813,27.2162,27.0524,27.1584,55392.5
2020-03-02 13:00:00,28.16,28.19,27.9,27.91,53287.5,27.1391,27.168,26.8885,26.8982,53287.5
2020-03-02 13:30:00,27.95,28.05,27.9,28.05,34025.0,26.9367,27.0331,26.8885,27.0331,34025.0
2020-03-02 14:00:00,28.04,28.08,27.85,27.91,56047.5,27.0235,27.062,26.8404,26.8982,56047.5
2020-03-02 14:30:00,27.87,27.92,27.73,27.84,74522.5,26.8596,26.9078,26.7247,26.8307,74522.5
2020-03-02 15:00:00,27.86,27.95,27.86,27.92,47847.5,26.85,26.9367,26.85,26.9078,47847.5
2020-03-02 15:30:00,27.92,28.09,27.86,28.09,441162.5,26.9078,27.0717,26.85,27.0717,441162.5
2020-03-03 09:30:00,28.82,28.87,28.52,28.8,657555.0,27.7752,27.8234,27.4861,27.7559,657555.0
2020-03-03 10:00:00,28.82,29.28,28.82,29.06,217837.5,27.7752,28.2185,27.7752,28.0065,217837.5
2020-03-03 10:30:00,29.02,29.09,28.76,28.9,87375.0,27.9679,28.0354,27.7174,27.8523,87375.0
2020-03-03 11:00:00,28.91,28.96,28.5,28.58,162065.0,27.8619,27.9101,27.4668,27.5439,162065.0
2020-03-03 11:30:00,28.59,28.74,28.42,28.74,65672.5,27.5535,27.6981,27.3897,27.6981,65672.5
2020-03-03 12:00:00,28.72,28.72,28.49,28.51,73982.5,27.6788,27.6788,27.4571,27.4764,73982.5
2020-03-03 12:30:00,28.51,28.6,28.49,28.51,41062.5,27.4764,27.5632,27.4571,27.4764,41062.5
2020-03-03 13:00:00,28.52,28.52,28.26,28.29,83430.0,27.4861,27.4861,27.2355,27.2644,83430.0
2020-03-03 13:30:00,28.34,28.34,28.11,28.13,49447.5,27.3126,27.3126,27.0909,27.1102,49447.5
2020-03-03 14:00:00,28.14,28.29,28.06,28.29,69407.5,27.1198,27.2644,27.0427,27.2644,69407.5
2020-03-03 14:30:00,28.28,28.48,28.08,28.4,82117.5,27.2548,27.4475,27.062,27.3704,82117.5
2020-03-03 15:00:00,28.4,28.66,28.38,28.57,101947.5,27.3704,27.621,27.3511,27.5342,101947.5
2020-03-03 15:30:00,28.54,28.54,28.23,28.23,189627.5,27.5053,27.5053,27.2066,27.2066,189627.5
2020-03-04 09:30:00,28.49,28.59,28.12,28.34,440797.5,27.4571,27.5535,27.1006,27.3126,440797.5
2020-03-04 10:00:00,28.36,28.44,28.26,28.4,92342.5,27.3319,27.409,27.2355,27.3704,92342.5
2020-03-04 10:30:00,28.39,28.57,28.28,28.52,188360.0,27.3608,27.5342,27.2548,27.4861,188360.0
2020-03-04 11:00:00,28.54,28.56,28.34,28.48,175847.5,27.5053,27.5246,27.3126,27.4475,175847.5
2020-03-04 11:30:00,28.48,28.72,28.4,28.56,207962.5,27.4475,27.6788,27.3704,27.5246,207962.5
2020-03-04 12:00:00,28.53,28.56,28.37,28.42,33010.0,27.4957,27.5246,27.3415,27.3897,33010.0
2020-03-04 12:30:00,28.41,28.45,28.3,28.42,38007.5,27.38,27.4186,27.274,27.3897,38007.5
2020-03-04 13:00:00,28.43,28.74,28.42,28.67,46847.5,27.3993,27.6981,27.3897,27.6306,46847.5
2020-03-04 13:30:00,28.67,28.72,28.62,28.64,51595.0,27.6306,27.6788,27.5824,27.6017,51595.0
2020-03-04 14:00:00,28.65,28.68,28.6,28.66,53927.5,27.6113,27.6403,27.5632,27.621,53927.5
2020-03-04 14:30:00,28.67,28.7,28.41,28.47,69312.5,27.6306,27.6595,27.38,27.4379,69312.5
2020-03-04 15:00:00,28.47,28.6,28.4,28.5,131592.5,27.4379,27.5632,27.3704,27.4668,131592.5
2020-03-04 15:30:00,28.52,28.65,28.48,28.56,340865.0,27.4861,27.6113,27.4475,27.5246,340865.0
2020-03-05 09:30:00,27.4,27.4,27.18,27.24,228245.0,26.4067,26.4067,26.1946,26.2525,228245.0
2020-03-05 10:00:00,27.3,27.58,27.27,27.51,73505.0,26.3103,26.5801,26.2814,26.5127,73505.0
2020-03-05 10:30:00,27.52,27.55,27.41,27.52,83352.5,26.5223,26.5512,26.4163,26.5223,83352.5
2020-03-05 11:00:00,27.51,27.68,27.34,27.36,201415.0,26.5127,26.6765,26.3488,26.3681,201415.0
2020-03-05 11:30:00,27.33,27.4,27.3,27.34,73980.0,26.3392,26.4067,26.3103,26.3488,73980.0
2020-03-05 12:00:00,27.34,27.34,27.09,27.15,166490.0,26.3488,26.3488,26.1079,26.1657,166490.0
2020-03-05 12:30:00,27.17,27.21,26.92,27.08,28000.0,26.185,26.2236,25.9441,26.0983,28000.0
2020-03-05 13:00:00,26.98,27.09,26.98,27.04,23827.5,26.0019,26.1079,26.0019,26.0597,23827.5
2020-03-05 13:30:00,27.03,27.07,26.98,27.02,121070.0,26.0501,26.0886,26.0019,26.0404,121070.0
2020-03-05 14:00:00,27.04,27.09,26.96,27.02,65687.5,26.0597,26.1079,25.9826,26.0404,65687.5
2020-03-05 14:30:00,27.0,27.1,26.96,27.08,45200.0,26.0212,26.1175,25.9826,26.0983,45200.0
2020-03-05 15:00:00,27.08,27.12,26.88,26.97,51440.0,26.0983,26.1368,25.9055,25.9923,51440.0
2020-03-05 15:30:00,26.92,26.98,26.87,26.96,156947.5,25.9441,26.0019,25.8959,25.9826,156947.5
2020-03-06 09:30:00,26.81,27.1,26.64,27.1,426047.5,25.8381,26.1175,25.6742,26.1175,426047.5
2020-03-06 10:00:00,27.13,27.28,27.08,27.26,422702.5,26.1465,26.291,26.0983,26.2717,422702.5
2020-03-06 10:30:00,27.25,27.71,27.16,27.49,351992.5,26.2621,26.7054,26.1754,26.4934,351992.5
2020-03-06 11:00:00,27.5,27.56,27.43,27.51,116692.5,26.503,26.5609,26.4356,26.5127,116692.5
2020-03-06 11:30:00,27.55,27.8,27.43,27.68,57802.5,26.5512,26.7922,26.4356,26.6765,57802.5
2020-03-06 12:00:00,27.6,27.6,27.36,27.39,28105.0,26.5994,26.5994,26.3681,26.397,28105.0
2020-03-06 12:30:00,27.43,27.66,27.43,27.49,12007.5,26.4356,26.6572,26.4356,26.4934,12007.5
2020-03-06 13:00:00,27.48,27.6,27.46,27.51,16890.0,26.4838,26.5994,26.4645,26.5127,16890.0
2020-03-06 13:30:00,27.5,27.54,27.3,27.38,30870.0,26.503,26.5416,26.3103,26.3874,30870.0
2020-03-06 14:00:00,27.39,27.62,27.33,27.53,66260.0,26.397,26.6187,26.3392,26.532,66260.0
2020-03-06 14:30:00,27.53,27.59,27.37,27.5,138977.5,26.532,26.5898,26.3778,26.503,138977.5
2020-03-06 15:00:00,27.47,27.54,27.36,27.46,114095.0,26.4741,26.5416,26.3681,26.4645,114095.0
2020-03-06 15:30:00,27.42,27.63,27.33,27.55,305500.0,26.4259,26.6283,26.3392,26.5512,305500.0
2020-03-09 09:30:00,27.5,27.74,27.12,27.52,181907.5,26.503,26.7343,26.1368,26.5223,181907.5
2020-03-09 10:00:00,27.52,27.72,27.41,27.61,397197.5,26.5223,26.7151,26.4163,26.6091,397197.5
2020-03-09 10:30:00,27.62,27.68,27.18,27.31,294110.0,26.6187,26.6765,26.1946,26.3199,294110.0
2020-03-09 11:00:00,27.29,27.41,27.2,27.32,198740.0,26.3007,26.4163,26.2139,26.3296,198740.0
2020-03-09 11:30:00,27.3,27.49,27.21,27.38,177097.5,26.3103,26.4934,26.2236,26.3874,177097.5
2020-03-09 12:00:00,27.36,27.5,27.25,27.36,144830.0,26.3681,26.503,26.2621,26.3681,144830.0
2020-03-09 12:30:00,27.39,27.4,27.16,27.26,126375.0,26.397,26.4067,26.1754,26.2717,126375.0
2020-03-09 13:00:00,27.26,27.5,27.18,27.21,50210.0,26.2717,26.503,26.1946,26.2236,50210.0
2020-03-09 13:30:00,27.21,27.28,27.16,27.23,129635.0,26.2236,26.291,26.1754,26.2428,129635.0
2020-03-09 14:00:00,27.25,27.32,27.11,27.28,120125.0,26.2621,26.3296,26.1272,26.291,120125.0
2020-03-09 14:30:00,27.27,27.39,27.12,27.28,150895.0,26.2814,26.397,26.1368,26.291,150895.0
2020-03-09 15:00:00,27.29,27.62,27.21,27.41,86897.5,26.3007,26.6187,26.2236,26.4163,86897.5
2020-03-09 15:30:00,27.42,27.65,27.21,27.22,194512.5,26.4259,26.6476,26.2236,26.2332,194512.5
2020-03-10 09:30:00,28.94,29.15,28.75,29.09,422580.0,27.8908,28.0932,27.7077,28.0354,422580.0
2020-03-10 10:00:00,29.1,29.32,28.98,29.08,177455.0,28.045,28.2571,27.9294,28.0258,177455.0
2020-03-10 10:30:00,29.06,29.18,28.72,28.72,313042.5,28.0065,28.1221,27.6788,27.6788,313042.5
2020-03-10 11:00:00,28.68,28.95,28.62,28.84,376975.0,27.6403,27.9005,27.5824,27.7945,376975.0
2020-03-10 11:30:00,28.8,29.08,28.6,28.61,186420.0,27.7559,28.0258,27.5632,27.5728,186420.0
2020-03-10 12:00:00,28.74,29.08,28.73,28.78,124412.5,27.6981,28.0258,27.6884,27.7366,124412.5
2020-03-10 12:30:00,28.72,28.88,28.6,28.8,63050.0,27.6788,27.833,27.5632,27.7559,63050.0
2020-03-10 13:00:00,28.8,29.12,28.77,29.08,52660.0,27.7559,28.0643,27.727,28.0258,52660.0
2020-03-10 13:30:00,29.1,29.24,28.8,28.86,70375.0,28.045,28.18,27.7559,27.8137,70375.0
2020-03-10 14:00:00,28.86,29.32,28.8,29.32,56030.0,27.8137,28.2571,27.7559,28.2571,56030.0
2020-03-10 14:30:00,29.3,29.58,29.25,29.41,82110.0,28.2378,28.5076,28.1896,28.3438,82110.0
2020-03-10 15:00:00,29.52,29.57,29.24,29.24,50355.0,28.4498,28.498,28.18,28.18,50355.0
2020-03-10 15:30:00,29.27,29.45,29.26,29.36,266745.0,28.2089,28.3823,28.1992,28.2956,266745.0
2020-03-11 09:30:00,27.97,28.38,27.67,28.36,543480.0,26.956,27.3511,26.6669,27.3319,543480.0
2020-03-11 10:00:00,28.38,28.4,28.09,28.22,288430.0,27.3511,27.3704,27.0717,27.1969,288430.0
2020-03-11 10:30:00,28.21,28.34,27.8,28.04,129367.5,27.1873,27.3126,26.7922,27.0235,129367.5
2020-03-11 11:00:00,27.98,28.1,27.92,28.06,193675.0,26.9656,27.0813,26.9078,27.0427,193675.0
2020-03-11 11:30:00,28.0,28.21,27.97,28.07,159720.0,26.9849,27.1873,26.956,27.0524,159720.0
2020-03-11 12:00:00,28.05,28.16,28.0,28.05,135640.0,27.0331,27.1391,26.9849,27.0331,135640.0
2020-03-11 12:30:00,28.03,28.16,28.0,28.1,115732.5,27.0138,27.1391,26.9849,27.0813,115732.5
2020-03-11 13:00:00,28.06,28.07,27.75,27.96,225277.5,27.0427,27.0524,26.744,26.9464,225277.5
2020-03-11 13:30:00,27.91,27.97,27.8,27.88,109757.5,26.8982,26.956,26.7922,26.8693,109757.5
2020-03-11 14:00:00,27.85,27.93,27.8,27.88,54842.5,26.8404,26.9175,26.7922,26.8693,54842.5
2020-03-11 14:30:00,27.86,27.9,27.61,27.66,64217.5,26.85,26.8885,26.6091,26.6572,64217.5
2020-03-11 15:00:00,27.61,27.62,27.31,27.55,165777.5,26.6091,26.6187,26.3199,26.5512,165777.5
2020-03-11 15:30:00,27.52,27.69,27.47,27.68,309707.5,26.5223,26.6862,26.4741,26.6765,309707.5
2020-03-12 09:30:00,26.0,26.46,25.66,26.17,211830.0,25.0574,25.5007,24.7297,25.2213,211830.0
2020-03-12 10:00:00,26.15,26.26,25.85,26.06,490992.5,25.202,25.308,24.9129,25.1152,490992.5
2020-03-12 10:30:00,26.06,26.3,26.05,26.3,352427.5,25.1152,25.3465,25.1056,25.3465,352427.5
2020-03-12 11:00:00,26.26,26.26,25.62,25.72,342597.5,25.308,25.308,24.6912,24.7876,342597.5
2020-03-12 11:30:00,25.72,25.79,25.4,25.59,333242.5,24.7876,24.855,24.4792,24.6623,333242.5
2020-03-12 12:00:00,25.58,25.59,25.31,25.48,181185.0,24.6526,24.6623,24.3924,24.5563,181185.0
2020-03-12 12:30:00,25.48,25.78,25.24,25.69,282882.5,24.5563,24.8454,24.325,24.7587,282882.5
2020-03-12 13:00:00,25.68,26.2,25.58,25.95,271420.0,24.749,25.2502,24.6526,25.0092,271420.0
2020-03-12 13:30:00,25.94,26.02,25.7,25.74,265255.0,24.9996,25.0767,24.7683,24.8068,265255.0
2020-03-12 14:00:00,25.74,25.8,25.56,25.62,203675.0,24.8068,24.8647,24.6334,24.6912,203675.0
2020-03-12 14:30:00,25.62,25.66,25.49,25.58,166722.5,24.6912,24.7297,24.5659,24.6526,166722.5
2020-03-12 15:00:00,25.56,25.69,25.41,25.67,330562.5,24.6334,24.7587,24.4888,24.7394,330562.5
2020-03-12 15:30:00,25.67,25.98,25.42,25.96,781582.5,24.7394,25.0381,24.4984,25.0189,781582.5
2020-03-13 09:30:00,26.95,27.18,26.22,26.33,736425.0,25.973,26.1946,25.2694,25.3755,736425.0
2020-03-13 10:00:00,26.35,26.74,26.33,26.42,456480.0,25.3947,25.7706,25.3755,25.4622,456480.0
2020-03-13 10:30:00,26.45,26.54,26.32,26.42,346642.5,25.4911,25.5778,25.3658,25.4622,346642.5
2020-03-13 11:00:00,26.42,26.43,26.06,26.08,386422.5,25.4622,25.4718,25.1152,25.1345,386422.5
2020-03-13 11:30:00,26.08,26.08,25.64,25.87,358370.0,25.1345,25.1345,24.7105,24.9321,358370.0
2020-03-13 12:00:00,25.88,25.95,25.63,25.84,248312.5,24.9418,25.0092,24.7008,24.9032,248312.5
2020-03-13 12:30:00,25.84,26.17,25.68,25.77,148512.5,24.9032,25.2213,24.749,24.8358,148512.5
2020-03-13 13:00:00,25.77,26.23,25.72,26.22,166155.0,24.8358,25.2791,24.7876,25.2694,166155.0
2020-03-13 13:30:00,26.28,26.4,26.14,26.24,112252.5,25.3273,25.4429,25.1923,25.2887,112252.5
2020-03-13 14:00:00,26.25,26.28,26.02,26.08,187332.5,25.2984,25.3273,25.0767,25.1345,187332.5
2020-03-13 14:30:00,26.03,26.03,25.81,25.93,125102.5,25.0863,25.0863,24.8743,24.99,125102.5
2020-03-13 15:00:00,25.94,26.21,25.84,26.01,171760.0,24.9996,25.2598,24.9032,25.0671,171760.0
2020-03-13 15:30:00,26.04,26.63,25.88,26.62,434777.5,25.096,25.6646,24.9418,25.6549,434777.5
2020-03-16 09:30:00,21.75,21.75,21.0,21.15,286827.5,20.9615,20.9615,20.2387,20.3832,286827.5
2020-03-16 10:00:00,21.16,21.28,20.55,21.11,458742.5,20.3929,20.5085,19.805,20.3447,458742.5
2020-03-16 10:30:00,21.21,21.96,21.21,21.88,228520.0,20.4411,21.1639,20.4411,21.0868,228520.0
2020-03-16 11:00:00,21.86,22.45,21.66,22.44,170685.0,21.0675,21.6361,20.8748,21.6265,170685.0
2020-03-16 11:30:00,22.45,22.55,22.16,22.36,272312.5,21.6361,21.7325,21.3566,21.5494,272312.5
2020-03-16 12:00:00,22.36,22.78,22.24,22.24,187625.0,21.5494,21.9542,21.4337,21.4337,187625.0
2020-03-16 12:30:00,22.21,22.49,22.18,22.36,72435.0,21.4048,21.6747,21.3759,21.5494,72435.0
2020-03-16 13:00:00,22.36,22.65,22.1,22.3,83002.5,21.5494,21.8289,21.2988,21.4916,83002.5
2020-03-16 13:30:00,22.27,22.36,22.1,22.15,35537.5,21.4626,21.5494,21.2988,21.347,35537.5
2020-03-16 14:00:00,22.2,22.2,21.63,21.65,64205.0,21.3952,21.3952,20.8458,20.8651,64205.0
2020-03-16 14:30:00,21.65,21.99,21.64,21.9,82295.0,20.8651,21.1928,20.8555,21.1061,82295.0
2020-03-16 15:00:00,21.89,21.9,21.65,21.81,335085.0,21.0964,21.1061,20.8651,21.0193,335085.0
2020-03-16 15:30:00,21.8,21.87,21.02,21.26,862480.0,21.0097,21.0771,20.258,20.4893,862480.0
2020-03-17 09:30:00,21.6,21.6,20.74,20.74,377220.0,20.8169,20.8169,19.9881,19.9881,377220.0
2020-03-17 10:00:00,20.79,21.02,20.72,21.01,261352.5,20.0363,20.258,19.9688,20.2483,261352.5
2020-03-17 10:30:00,20.97,21.01,20.39,20.46,256107.5,20.2098,20.2483,19.6508,19.7183,256107.5
2020-03-17 11:00:00,20.41,20.72,20.26,20.58,225887.5,19.6701,19.9688,19.5255,19.8339,225887.5
2020-03-17 11:30:00,20.56,20.56,20.16,20.5,249337.5,19.8146,19.8146,19.4291,19.7568,249337.5
2020-03-17 12:00:00,20.48,21.17,20.48,20.77,383040.0,19.7375,20.4025,19.7375,20.017,383040.0
2020-03-17 12:30:00,20.69,20.77,20.28,20.67,287695.0,19.9399,20.017,19.5448,19.9206,287695.0
2020-03-17 13:00:00,20.67,20.89,20.42,20.54,185105.0,19.9206,20.1327,19.6797,19.7954,185105.0
2020-03-17 13:30:00,20.55,20.68,20.51,20.56,175590.0,19.805,19.9303,19.7664,19.8146,175590.0
2020-03-17 14:00:00,20.56,20.75,20.5,20.58,534280.0,19.8146,19.9977,19.7568,19.8339,534280.0
2020-03-17 14:30:00,20.61,20.62,20.28,20.54,292240.0,19.8628,19.8725,19.5448,19.7954,292240.0
2020-03-17 15:00:00,20.55,20.81,20.42,20.79,222150.0,19.805,20.0556,19.6797,20.0363,222150.0
2020-03-17 15:30:00,20.8,21.54,20.38,21.0,839790.0,20.0459,20.7591,19.6412,20.2387,839790.0
2020-03-18 09:30:00,20.0,20.16,19.55,20.07,598247.5,19.2749,19.4291,18.8413,19.3424,598247.5
2020-03-18 10:00:00,20.0,20.31,19.82,19.88,281855.0,19.2749,19.5737,19.1015,19.1593,281855.0
2020-03-18 10:30:00,19.89,20.36,19.83,20.12,337262.5,19.1689,19.6219,19.1111,19.3906,337262.5
2020-03-18 11:00:00,20.15,20.18,19.81,19.81,297187.5,19.4195,19.4484,19.0918,19.0918,297187.5
2020-03-18 11:30:00,19.81,19.96,19.47,19.62,317882.5,19.0918,19.2364,18.7642,18.9087,317882.5
2020-03-18 12:00:00,19.62,19.67,18.55,19.2,436825.0,18.9087,18.9569,17.8775,18.5039,436825.0
2020-03-18 12:30:00,19.21,19.34,18.97,19.0,215885.0,18.5136,18.6389,18.2823,18.3112,215885.0
2020-03-18 13:00:00,18.8,19.0,18.53,18.61,167150.0,18.1184,18.3112,17.8582,17.9353,167150.0
2020-03-18 13:30:00,18.62,18.8,18.55,18.73,254367.5,17.945,18.1184,17.8775,18.051,254367.5
2020-03-18 14:00:00,18.73,19.17,17.78,18.34,501855.0,18.051,18.475,17.1354,17.6751,501855.0
2020-03-18 14:30:00,18.33,18.94,17.93,18.63,229152.5,17.6655,18.2534,17.28,17.9546,229152.5
2020-03-18 15:00:00,18.63,18.83,18.54,18.7,186352.5,17.9546,18.1474,17.8679,18.0221,186352.5
2020-03-18 15:30:00,18.7,19.29,18.47,19.0,663820.0,18.0221,18.5907,17.8004,18.3112,663820.0
2020-03-19 09:30:00,18.86,18.86,18.36,18.61,220640.0,18.1763,18.1763,17.6944,17.9353,220640.0
2020-03-19 10:00:00,18.58,19.18,18.57,19.16,291692.5,17.9064,18.4847,17.8968,18.4654,291692.5
2020-03-19 10:30:00,19.17,19.21,18.66,18.76,246100.0,18.475,18.5136,17.9835,18.0799,246100.0
2020-03-19 11:00:00,18.78,19.03,18.72,18.97,211782.5,18.0992,18.3401,18.0413,18.2823,211782.5
2020-03-19 11:30:00,18.96,19.05,18.53,18.54,258015.0,18.2726,18.3594,17.8582,17.8679,258015.0
2020-03-19 12:00:00,18.53,18.72,18.44,18.65,214552.5,17.8582,18.0413,17.7715,17.9739,214552.5
2020-03-19 12:30:00,18.74,18.93,18.65,18.9,125565.0,18.0606,18.2437,17.9739,18.2148,125565.0
2020-03-19 13:00:00,18.9,19.01,18.85,18.89,100440.0,18.2148,18.3208,18.1666,18.2052,100440.0
2020-03-19 13:30:00,18.92,19.24,18.85,19.02,206585.0,18.2341,18.5425,18.1666,18.3305,206585.0
2020-03-19 14:00:00,19.04,19.32,19.02,19.31,133445.0,18.3497,18.6196,18.3305,18.61,133445.0
2020-03-19 14:30:00,19.28,19.91,19.28,19.78,119567.5,18.581,19.1882,18.581,19.0629,119567.5
2020-03-19 15:00:00,19.78,19.83,19.64,19.7,138930.0,19.0629,19.1111,18.928,18.9858,138930.0
2020-03-19 15:30:00,19.7,19.91,19.46,19.78,326560.0,18.9858,19.1882,18.7545,19.0629,326560.0
2020-03-20 09:30:00,20.22,20.44,19.84,19.85,176040.0,19.487,19.699,19.1207,19.1304,176040.0
2020-03-20 10:00:00,19.82,19.9,19.51,19.58,189812.5,19.1015,19.1786,18.8027,18.8702,189812.5
2020-03-20 10:30:00,19.58,19.69,19.35,19.6,152505.0,18.8702,18.9762,18.6485,18.8894,152505.0
2020-03-20 11:00:00,19.62,19.65,19.39,19.54,287122.5,18.9087,18.9376,18.6871,18.8316,287122.5
2020-03-20 11:30:00,19.54,19.8,19.5,19.7,277490.0,18.8316,19.0822,18.7931,18.9858,277490.0
2020-03-20 12:00:00,19.72,19.75,19.48,19.73,219662.5,19.0051,19.034,18.7738,19.0147,219662.5
2020-03-20 12:30:00,19.7,19.81,19.49,19.57,103675.0,18.9858,19.0918,18.7834,18.8605,103675.0
2020-03-20 13:00:00,19.6,19.72,19.51,19.64,80000.0,18.8894,19.0051,18.8027,18.928,80000.0
2020-03-20 13:30:00,19.66,19.78,19.58,19.7,146667.5,18.9473,19.0629,18.8702,18.9858,146667.5
2020-03-20 14:00:00,19.7,19.78,19.36,19.36,141697.5,18.9858,19.0629,18.6581,18.6581,141697.5
2020-03-20 14:30:00,19.38,19.65,19.29,19.44,142305.0,18.6774,18.9376,18.5907,18.7352,142305.0
2020-03-20 15:00:00,19.43,19.65,19.29,19.61,199770.0,18.7256,18.9376,18.5907,18.8991,199770.0
2020-03-20 15:30:00,19.62,19.88,19.56,19.76,642915.0,18.9087,19.1593,18.8509,19.0436,642915.0
2020-03-23 09:30:00,19.5,19.5,18.7,19.24,128885.0,18.7931,18.7931,18.0221,18.5425,128885.0
2020-03-23 10:00:00,19.27,19.45,19.02,19.31,240247.5,18.5714,18.7449,18.3305,18.61,240247.5
2020-03-23 10:30:00,19.3,19.4,19.18,19.35,198695.0,18.6003,18.6967,18.4847,18.6485,198695.0
2020-03-23 11:00:00,19.31,19.41,19.11,19.16,199772.5,18.61,18.7063,18.4172,18.4654,199772.5
2020-03-23 11:30:00,19.16,19.38,19.08,19.33,229642.5,18.4654,18.6774,18.3883,18.6292,229642.5
2020-03-23 12:00:00,19.34,19.54,19.22,19.42,241317.5,18.6389,18.8316,18.5232,18.716,241317.5
2020-03-23 12:30:00,19.43,19.6,19.25,19.52,73925.0,18.7256,18.8894,18.5521,18.8123,73925.0
2020-03-23 13:00:00,19.54,19.55,19.15,19.15,126105.0,18.8316,18.8413,18.4558,18.4558,126105.0
2020-03-23 13:30:00,19.14,19.42,19.11,19.28,172757.5,18.4461,18.716,18.4172,18.581,172757.5
2020-03-23 14:00:00,19.28,19.32,19.01,19.17,149030.0,18.581,18.6196,18.3208,18.475,149030.0
2020-03-23 14:30:00,19.08,19.35,19.02,19.14,112785.0,18.3883,18.6485,18.3305,18.4461,112785.0
2020-03-23 15:00:00,19.18,19.37,19.16,19.27,134750.0,18.4847,18.6678,18.4654,18.5714,134750.0
2020-03-23 15:30:00,19.25,19.91,19.15,19.64,475822.5,18.5521,19.1882,18.4558,18.928,475822.5
2020-03-24 09:30:00,20.84,21.1,20.72,20.93,151412.5,20.0845,20.3351,19.9688,20.1712,151412.5
2020-03-24 10:00:00,20.91,21.18,20.75,21.1,63377.5,20.1519,20.4122,19.9977,20.3351,63377.5
2020-03-24 10:30:00,21.01,21.03,20.85,20.91,91657.5,20.2483,20.2676,20.0941,20.1519,91657.5
2020-03-24 11:00:00,20.92,21.3,20.88,21.25,106750.0,20.1616,20.5278,20.123,20.4796,106750.0
2020-03-24 11:30:00,21.3,21.51,21.23,21.41,114690.0,20.5278,20.7302,20.4603,20.6338,114690.0
2020-03-24 12:00:00,21.42,21.62,21.19,21.58,101460.0,20.6435,20.8362,20.4218,20.7977,101460.0
2020-03-24 12:30:00,21.58,21.63,21.17,21.21,70760.0,20.7977,20.8458,20.4025,20.4411,70760.0
2020-03-24 13:00:00,21.22,21.37,20.92,21.11,47032.5,20.4507,20.5953,20.1616,20.3447,47032.5
2020-03-24 13:30:00,21.2,21.3,20.92,20.92,46060.0,20.4314,20.5278,20.1616,20.1616,46060.0
2020-03-24 14:00:00,20.88,20.98,20.67,20.98,37755.0,20.123,20.2194,19.9206,20.2194,37755.0
2020-03-24 14:30:00,20.96,21.1,20.72,21.09,56517.5,20.2001,20.3351,19.9688,20.3254,56517.5
2020-03-24 15:00:00,21.06,21.28,20.91,21.26,64267.5,20.2965,20.5085,20.1519,20.4893,64267.5
2020-03-24 15:30:00,21.25,22.34,21.25,22.3,737615.0,20.4796,21.5301,20.4796,21.4916,737615.0
2020-03-25 09:30:00,22.18,23.48,22.02,22.82,479267.5,21.3759,22.6288,21.2217,21.9927,479267.5
2020-03-25 10:00:00,22.84,23.06,22.72,23.06,295007.5,22.012,22.224,21.8963,22.224,295007.5
2020-03-25 10:30:00,23.05,23.36,22.92,22.95,142657.5,22.2144,22.5131,22.0891,22.118,142657.5
2020-03-25 11:00:00,22.94,23.39,22.94,23.27,136267.5,22.1084,22.542,22.1084,22.4264,136267.5
2020-03-25 11:30:00,23.21,23.44,23.12,23.29,99310.0,22.3686,22.5902,22.2818,22.4457,99310.0
2020-03-25 12:00:00,23.32,23.4,23.05,23.12,288485.0,22.4746,22.5517,22.2144,22.2818,288485.0
2020-03-25 12:30:00,23.1,24.07,22.72,23.92,641240.0,22.2626,23.1974,21.8963,23.0528,641240.0
2020-03-25 13:00:00,23.98,24.18,23.87,24.08,430407.5,23.1107,23.3034,23.0046,23.207,430407.5
2020-03-25 13:30:00,24.1,24.22,23.85,23.86,124220.0,23.2263,23.3419,22.9854,22.995,124220.0
2020-03-25 14:00:00,23.8,23.88,23.4,23.81,130417.5,22.9372,23.0143,22.5517,22.9468,130417.5
2020-03-25 14:30:00,23.8,23.91,23.57,23.79,100427.5,22.9372,23.0432,22.7155,22.9275,100427.5
2020-03-25 15:00:00,23.83,24.49,23.8,24.42,303892.5,22.9661,23.6022,22.9372,23.5347,303892.5
2020-03-25 15:30:00,24.42,24.56,24.22,24.4,655770.0,23.5347,23.6696,23.3419,23.5154,655770.0
2020-03-26 09:30:00,23.61,23.95,23.46,23.75,425802.5,22.7541,23.0817,22.6095,22.889,425802.5
2020-03-26 10:00:00,23.74,24.03,23.51,23.86,319135.0,22.8794,23.1588,22.6577,22.995,319135.0
2020-03-26 10:30:00,23.88,24.01,23.59,23.73,243662.5,23.0143,23.1396,22.7348,22.8697,243662.5
2020-03-26 11:00:00,23.73,23.78,23.51,23.62,82612.5,22.8697,22.9179,22.6577,22.7637,82612.5
2020-03-26 11:30:00,23.63,23.72,23.4,23.65,177735.0,22.7733,22.8601,22.5517,22.7926,177735.0
2020-03-26 12:00:00,23.67,23.89,23.59,23.77,340747.5,22.8119,23.0239,22.7348,22.9083,340747.5
2020-03-26 12:30:00,23.73,23.81,23.32,23.42,98475.0,22.8697,22.9468,22.4746,22.571,98475.0
2020-03-26 13:00:00,23.4,23.5,23.08,23.42,100227.5,22.5517,22.6481,22.2433,22.571,100227.5
2020-03-26 13:30:00,23.42,23.65,23.3,23.48,71740.0,22.571,22.7926,22.4553,22.6288,71740.0
2020-03-26 14:00:00,23.47,23.73,23.45,23.57,87050.0,22.6191,22.8697,22.5999,22.7155,87050.0
2020-03-26 14:30:00,23.58,23.76,23.43,23.63,224222.5,22.7252,22.8986,22.5806,22.7733,224222.5
2020-03-26 15:00:00,23.59,23.68,23.23,23.63,216205.0,22.7348,22.8215,22.3878,22.7733,216205.0
2020-03-26 15:30:00,23.61,23.98,23.42,23.75,581505.0,22.7541,23.1107,22.571,22.889,581505.0
2020-03-27 09:30:00,22.58,22.62,22.08,22.48,301535.0,21.7614,21.8,21.2795,21.665,301535.0
2020-03-27 10:00:00,22.42,22.62,22.37,22.44,68937.5,21.6072,21.8,21.559,21.6265,68937.5
2020-03-27 10:30:00,22.46,22.48,22.17,22.36,157067.5,21.6458,21.665,21.3663,21.5494,157067.5
2020-03-27 11:00:00,22.39,22.56,22.25,22.25,172072.5,21.5783,21.7421,21.4434,21.4434,172072.5
2020-03-27 11:30:00,22.21,22.24,21.71,21.78,112875.0,21.4048,21.4337,20.9229,20.9904,112875.0
2020-03-27 12:00:00,21.75,22.21,21.7,22.18,134057.5,20.9615,21.4048,20.9133,21.3759,134057.5
2020-03-27 12:30:00,22.18,22.2,21.54,21.63,83600.0,21.3759,21.3952,20.7591,20.8458,83600.0
2020-03-27 13:00:00,21.6,21.82,21.44,21.46,84270.0,20.8169,21.029,20.6627,20.682,84270.0
2020-03-27 13:30:00,21.46,21.84,21.46,21.78,99380.0,20.682,21.0482,20.682,20.9904,99380.0
2020-03-27 14:00:00,21.77,21.86,21.58,21.61,105902.5,20.9808,21.0675,20.7977,20.8266,105902.5
2020-03-27 14:30:00,21.63,21.8,21.45,21.53,112000.0,20.8458,21.0097,20.6724,20.7495,112000.0
2020-03-27 15:00:00,21.53,21.69,21.49,21.64,112872.5,20.7495,20.9037,20.7109,20.8555,112872.5
2020-03-27 15:30:00,21.62,21.84,21.45,21.8,686770.0,20.8362,21.0482,20.6724,21.0097,686770.0
2020-03-30 09:30:00,21.57,21.85,21.44,21.57,131340.0,20.788,21.0579,20.6627,20.788,131340.0
2020-03-30 10:00:00,21.67,22.12,21.56,22.04,52017.5,20.8844,21.3181,20.7784,21.241,52017.5
2020-03-30 10:30:00,22.05,22.22,21.92,21.96,114830.0,21.2506,21.4145,21.1253,21.1639,114830.0
2020-03-30 11:00:00,21.96,22.07,21.76,21.76,194325.0,21.1639,21.2699,20.9711,20.9711,194325.0
2020-03-30 11:30:00,21.73,21.76,21.5,21.5,113827.5,20.9422,20.9711,20.7206,20.7206,113827.5
2020-03-30 12:00:00,21.46,21.81,21.44,21.74,80832.5,20.682,21.0193,20.6627,20.9519,80832.5
2020-03-30 12:30:00,21.72,21.74,21.56,21.62,39450.0,20.9326,20.9519,20.7784,20.8362,39450.0
2020-03-30 13:00:00,21.61,21.8,21.55,21.6,90010.0,20.8266,21.0097,20.7687,20.8169,90010.0
2020-03-30 13:30:00,21.62,21.64,21.55,21.6,49517.5,20.8362,20.8555,20.7687,20.8169,49517.5
2020-03-30 14:00:00,21.6,21.64,21.53,21.64,66445.0,20.8169,20.8555,20.7495,20.8555,66445.0
2020-03-30 14:30:00,21.63,21.64,21.54,21.59,75835.0,20.8458,20.8555,20.7591,20.8073,75835.0
2020-03-30 15:00:00,21.6,21.85,21.56,21.61,137895.0,20.8169,21.0579,20.7784,20.8266,137895.0
2020-03-30 15:30:00,21.62,21.76,21.5,21.67,238447.5,20.8362,20.9711,20.7206,20.8844,238447.5
2020-03-31 09:30:00,22.24,22.36,21.62,21.62,212997.5,21.4337,21.5494,20.8362,20.8362,212997.5
2020-03-31 10:00:00,21.62,21.86,21.57,21.85,417407.5,20.8362,21.0675,20.788,21.0579,417407.5
2020-03-31 10:30:00,21.84,22.05,21.81,21.89,182305.0,21.0482,21.2506,21.0193,21.0964,182305.0
2020-03-31 11:00:00,21.9,21.95,21.74,21.81,166452.5,21.1061,21.1542,20.9519,21.0193,166452.5
2020-03-31 11:30:00,21.81,21.9,21.6,21.71,123452.5,21.0193,21.1061,20.8169,20.9229,123452.5
2020-03-31 12:00:00,21.73,21.73,21.54,21.6,158515.0,20.9422,20.9422,20.7591,20.8169,158515.0
2020-03-31 12:30:00,21.61,21.62,21.54,21.55,183645.0,20.8266,20.8362,20.7591,20.7687,183645.0
2020-03-31 13:00:00,21.56,21.56,21.45,21.51,146365.0,20.7784,20.7784,20.6724,20.7302,146365.0
2020-03-31 13:30:00,21.52,21.62,21.32,21.38,79650.0,20.7398,20.8362,20.5471,20.6049,79650.0
2020-03-31 14:00:00,21.38,21.45,21.26,21.34,113760.0,20.6049,20.6724,20.4893,20.5664,113760.0
2020-03-31 14:30:00,21.32,21.39,21.21,21.24,231512.5,20.5471,20.6145,20.4411,20.47,231512.5
2020-03-31 15:00:00,21.23,21.26,21.15,21.2,141927.5,20.4603,20.4893,20.3832,20.4314,141927.5
2020-03-31 15:30:00,21.21,21.26,21.15,21.24,396967.5,20.4411,20.4893,20.3832,20.47,396967.5
2020-04-01 09:30:00,20.8,20.88,20.56,20.86,304865.0,20.0459,20.123,19.8146,20.1038,304865.0
2020-04-01 10:00:00,20.87,20.96,20.81,20.88,256392.5,20.1134,20.2001,20.0556,20.123,256392.5
2020-04-01 10:30:00,20.88,20.98,20.87,20.92,162177.5,20.123,20.2194,20.1134,20.1616,162177.5
2020-04-01 11:00:00,20.92,20.95,20.68,20.71,178475.0,20.1616,20.1905,19.9303,19.9592,178475.0
2020-04-01 11:30:00,20.71,20.77,20.51,20.56,170887.5,19.9592,20.017,19.7664,19.8146,170887.5
2020-04-01 12:00:00,20.56,20.66,20.52,20.61,116062.5,19.8146,19.911,19.7761,19.8628,116062.5
2020-04-01 12:30:00,20.6,20.62,20.27,20.31,130465.0,19.8532,19.8725,19.5351,19.5737,130465.0
2020-04-01 13:00:00,20.3,20.36,20.1,20.19,95537.5,19.5641,19.6219,19.3713,19.458,95537.5
2020-04-01 13:30:00,20.22,20.34,20.18,20.3,109532.5,19.487,19.6026,19.4484,19.5641,109532.5
2020-04-01 14:00:00,20.3,20.44,20.25,20.29,110415.0,19.5641,19.699,19.5159,19.5544,110415.0
2020-04-01 14:30:00,20.28,20.34,20.06,20.08,73132.5,19.5448,19.6026,19.3328,19.352,73132.5
2020-04-01 15:00:00,20.08,20.22,20.08,20.14,112125.0,19.352,19.487,19.352,19.4099,112125.0
2020-04-01 15:30:00,20.12,20.25,20.02,20.22,332002.5,19.3906,19.5159,19.2942,19.487,332002.5
2020-04-02 09:30:00,20.45,20.49,19.98,20.1,103572.5,19.7086,19.7472,19.2557,19.3713,103572.5
2020-04-02 10:00:00,20.15,20.38,20.07,20.36,54835.0,19.4195,19.6412,19.3424,19.6219,54835.0
2020-04-02 10:30:00,20.38,20.49,20.29,20.35,68302.5,19.6412,19.7472,19.5544,19.6122,68302.5
2020-04-02 11:00:00,20.36,20.38,19.98,20.0,81410.0,19.6219,19.6412,19.2557,19.2749,81410.0
2020-04-02 11:30:00,20.0,20.26,20.0,20.15,19445.0,19.2749,19.5255,19.2749,19.4195,19445.0
2020-04-02 12:00:00,20.15,20.35,20.11,20.14,30160.0,19.4195,19.6122,19.381,19.4099,30160.0
2020-04-02 12:30:00,20.11,20.16,20.05,20.15,21837.5,19.381,19.4291,19.3231,19.4195,21837.5
2020-04-02 13:00:00,20.1,20.13,20.0,20.04,50342.5,19.3713,19.4002,19.2749,19.3135,50342.5
2020-04-02 13:30:00,20.04,20.12,20.0,20.01,23365.0,19.3135,19.3906,19.2749,19.2846,23365.0
2020-04-02 14:00:00,20.0,20.09,19.99,20.02,205057.5,19.2749,19.3617,19.2653,19.2942,205057.5
2020-04-02 14:30:00,20.03,20.06,19.99,20.04,72827.5,19.3039,19.3328,19.2653,19.3135,72827.5
2020-04-02 15:00:00,20.06,20.09,19.99,20.04,52327.5,19.3328,19.3617,19.2653,19.3135,52327.5
2020-04-02 15:30:00,20.02,20.19,19.94,20.04,207677.5,19.2942,19.458,19.2171,19.3135,207677.5
2020-04-03 09:30:00,20.04,20.27,19.98,20.08,200387.5,19.3135,19.5351,19.2557,19.352,200387.5
2020-04-03 10:00:00,20.08,20.14,19.99,20.01,47537.5,19.352,19.4099,19.2653,19.2846,47537.5
2020-04-03 10:30:00,20.04,20.1,19.98,20.06,141325.0,19.3135,19.3713,19.2557,19.3328,141325.0
2020-04-03 11:00:00,20.08,20.14,20.0,20.09,54080.0,19.352,19.4099,19.2749,19.3617,54080.0
2020-04-03 11:30:00,20.12,20.13,19.99,20.0,70167.5,19.3906,19.4002,19.2653,19.2749,70167.5
2020-04-03 12:00:00,20.0,20.05,19.98,20.0,95647.5,19.2749,19.3231,19.2557,19.2749,95647.5
2020-04-03 12:30:00,20.02,20.1,19.99,20.03,16500.0,19.2942,19.3713,19.2653,19.3039,16500.0
2020-04-03 13:00:00,20.02,20.06,19.89,19.96,113357.5,19.2942,19.3328,19.1689,19.2364,113357.5
2020-04-03 13:30:00,19.96,20.06,19.95,19.96,84085.0,19.2364,19.3328,19.2268,19.2364,84085.0
2020-04-03 14:00:00,19.96,20.02,19.94,20.02,45000.0,19.2364,19.2942,19.2171,19.2942,45000.0
2020-04-03 14:30:00,19.99,20.08,19.98,20.04,30100.0,19.2653,19.352,19.2557,19.3135,30100.0
2020-04-03 15:00:00,20.04,20.07,19.99,20.01,29455.0,19.3135,19.3424,19.2653,19.2846,29455.0
2020-04-03 15:30:00,20.04,20.12,20.0,20.1,119722.5,19.3135,19.3906,19.2749,19.3713,119722.5
2020-04-06 09:30:00,22.5,22.69,22.14,22.64,384427.5,21.6843,21.8674,21.3374,21.8192,384427.5
2020-04-06 10:00:00,22.62,23.0,22.6,22.84,214340.0,21.8,22.1662,21.7807,22.012,214340.0
2020-04-06 10:30:00,22.82,22.82,22.48,22.68,232985.0,21.9927,21.9927,21.665,21.8578,232985.0
2020-04-06 11:00:00,22.69,22.84,22.63,22.82,60637.5,21.8674,22.012,21.8096,21.9927,60637.5
2020-04-06 11:30:00,22.81,22.97,22.71,22.91,70047.5,21.9831,22.1373,21.8867,22.0794,70047.5
2020-04-06 12:00:00,22.87,22.98,22.76,22.91,57395.0,22.0409,22.1469,21.9349,22.0794,57395.0
2020-04-06 12:30:00,22.86,22.99,22.61,22.68,95575.0,22.0313,22.1565,21.7903,21.8578,95575.0
2020-04-06 13:00:00,22.71,22.74,22.47,22.47,246275.0,21.8867,21.9156,21.6554,21.6554,246275.0
2020-04-06 13:30:00,22.49,22.82,22.48,22.74,115822.5,21.6747,21.9927,21.665,21.9156,115822.5
2020-04-06 14:00:00,22.76,22.77,22.52,22.67,61702.5,21.9349,21.9445,21.7036,21.8481,61702.5
2020-04-06 14:30:00,22.68,22.72,22.5,22.53,88452.5,21.8578,21.8963,21.6843,21.7132,88452.5
2020-04-06 15:00:00,22.52,22.66,22.46,22.64,74400.0,21.7036,21.8385,21.6458,21.8192,74400.0
2020-04-06 15:30:00,22.61,22.96,22.6,22.85,320145.0,21.7903,22.1276,21.7807,22.0216,320145.0
2020-04-07 09:30:00,24.52,24.96,24.44,24.81,292190.0,23.6311,24.0551,23.554,23.9106,292190.0
2020-04-07 10:00:00,24.81,24.87,24.34,24.46,406772.5,23.9106,23.9684,23.4576,23.5732,406772.5
2020-04-07 10:30:00,24.46,24.63,24.01,24.16,152965.0,23.5732,23.7371,23.1396,23.2841,152965.0
2020-04-07 11:00:00,24.16,24.47,24.13,24.24,216112.5,23.2841,23.5829,23.2552,23.3612,216112.5
2020-04-07 11:30:00,24.24,24.51,24.11,24.42,54387.5,23.3612,23.6214,23.2359,23.5347,54387.5
2020-04-07 12:00:00,24.44,24.57,24.44,24.57,68970.0,23.554,23.6793,23.554,23.6793,68970.0
2020-04-07 12:30:00,24.56,24.6,24.38,24.59,36295.0,23.6696,23.7082,23.4961,23.6985,36295.0
2020-04-07 13:00:00,24.54,24.55,24.29,24.38,47990.0,23.6503,23.66,23.4094,23.4961,47990.0
2020-04-07 13:30:00,24.38,24.38,24.0,24.0,132992.5,23.4961,23.4961,23.1299,23.1299,132992.5
2020-04-07 14:00:00,23.95,24.05,23.74,23.96,68415.0,23.0817,23.1781,22.8794,23.0914,68415.0
2020-04-07 14:30:00,23.9,24.02,23.62,23.8,69680.0,23.0336,23.1492,22.7637,22.9372,69680.0
2020-04-07 15:00:00,23.78,24.11,23.62,23.72,141075.0,22.9179,23.2359,22.7637,22.8601,141075.0
2020-04-07 15:30:00,23.72,23.98,23.62,23.78,155297.5,22.8601,23.1107,22.7637,22.9179,155297.5
2020-04-08 09:30:00,24.02,24.18,23.76,23.9,72132.5,23.1492,23.3034,22.8986,23.0336,72132.5
2020-04-08 10:00:00,23.94,23.94,23.53,23.64,42822.5,23.0721,23.0721,22.677,22.783,42822.5
2020-04-08 10:30:00,23.63,23.76,23.5,23.57,61080.0,22.7733,22.8986,22.6481,22.7155,61080.0
2020-04-08 11:00:00,23.53,23.8,23.52,23.73,39845.0,22.677,22.9372,22.6673,22.8697,39845.0
2020-04-08 11:30:00,23.74,23.84,23.68,23.7,20827.5,22.8794,22.9757,22.8215,22.8408,20827.5
2020-04-08 12:00:00,23.7,23.7,23.51,23.58,17030.0,22.8408,22.8408,22.6577,22.7252,17030.0
2020-04-08 12:30:00,23.65,23.69,23.59,23.6,14287.5,22.7926,22.8312,22.7348,22.7444,14287.5
2020-04-08 13:00:00,23.6,23.62,23.5,23.51,24675.0,22.7444,22.7637,22.6481,22.6577,24675.0
2020-04-08 13:30:00,23.5,23.52,23.35,23.4,16460.0,22.6481,22.6673,22.5035,22.5517,16460.0
2020-04-08 14:00:00,23.43,23.46,23.27,23.44,37257.5,22.5806,22.6095,22.4264,22.5902,37257.5
2020-04-08 14:30:00,23.42,23.5,23.31,23.46,74065.0,22.571,22.6481,22.4649,22.6095,74065.0
2020-04-08 15:00:00,23.4,23.58,23.4,23.41,35907.5,22.5517,22.7252,22.5517,22.5613,35907.5
2020-04-08 15:30:00,23.42,23.57,23.24,23.29,88775.0,22.571,22.7155,22.3975,22.4457,88775.0
2020-04-09 09:30:00,23.67,23.8,23.51,23.67,187590.0,22.8119,22.9372,22.6577,22.8119,187590.0
2020-04-09 10:00:00,23.68,23.8,23.32,23.55,158817.5,22.8215,22.9372,22.4746,22.6962,158817.5
2020-04-09 10:30:00,23.54,23.61,23.39,23.47,75070.0,22.6866,22.7541,22.542,22.6191,75070.0
2020-04-09 11:00:00,23.42,23.51,23.33,23.46,46065.0,22.571,22.6577,22.4842,22.6095,46065.0
2020-04-09 11:30:00,23.42,23.52,23.34,23.41,11800.0,22.571,22.6673,22.4939,22.5613,11800.0
2020-04-09 12:00:00,23.41,23.48,23.35,23.36,32040.0,22.5613,22.6288,22.5035,22.5131,32040.0
2020-04-09 12:30:00,23.24,23.42,23.24,23.36,26370.0,22.3975,22.571,22.3975,22.5131,26370.0
2020-04-09 13:00:00,23.37,23.44,23.29,23.41,26205.0,22.5228,22.5902,22.4457,22.5613,26205.0
2020-04-09 13:30:00,23.42,23.44,23.3,23.42,39702.5,22.571,22.5902,22.4553,22.571,39702.5
2020-04-09 14:00:00,23.41,23.45,23.06,23.12,44090.0,22.5613,22.5999,22.224,22.2818,44090.0
2020-04-09 14:30:00,23.14,23.2,22.84,22.97,40490.0,22.3011,22.3589,22.012,22.1373,40490.0
2020-04-09 15:00:00,23.0,23.3,22.96,23.2,33997.5,22.1662,22.4553,22.1276,22.3589,33997.5
2020-04-09 15:30:00,23.23,23.43,23.13,23.4,102627.5,22.3878,22.5806,22.2915,22.5517,102627.5
2020-04-13 09:30:00,23.43,23.48,22.56,22.8,43412.5,22.5806,22.6288,21.7421,21.9734,43412.5
2020-04-13 10:00:00,22.78,22.88,22.66,22.73,19615.0,21.9542,22.0505,21.8385,21.906,19615.0
2020-04-13 10:30:00,22.73,22.8,22.5,22.5,29737.5,21.906,21.9734,21.6843,21.6843,29737.5
2020-04-13 11:00:00,22.49,22.74,22.34,22.72,46637.5,21.6747,21.9156,21.5301,21.8963,46637.5
2020-04-13 11:30:00,22.66,22.76,22.59,22.73,21362.5,21.8385,21.9349,21.771,21.906,21362.5
2020-04-13 12:00:00,22.72,22.84,22.72,22.76,30355.0,21.8963,22.012,21.8963,21.9349,30355.0
2020-04-13 12:30:00,22.75,22.84,22.59,22.79,23767.5,21.9252,22.012,21.771,21.9638,23767.5
2020-04-13 13:00:00,22.77,22.84,22.63,22.65,22442.5,21.9445,22.012,21.8096,21.8289,22442.5
2020-04-13 13:30:00,22.64,22.88,22.64,22.8,27195.0,21.8192,22.0505,21.8192,21.9734,27195.0
2020-04-13 14:00:00,22.84,22.9,22.8,22.83,16370.0,22.012,22.0698,21.9734,22.0023,16370.0
2020-04-13 14:30:00,22.81,22.84,22.63,22.8,34322.5,21.9831,22.012,21.8096,21.9734,34322.5
2020-04-13 15:00:00,22.84,22.86,22.71,22.85,46835.0,22.012,22.0313,21.8867,22.0216,46835.0
2020-04-13 15:30:00,22.84,22.99,22.84,22.91,94142.5,22.012,22.1565,22.012,22.0794,94142.5
2020-04-14 09:30:00,23.16,23.44,23.03,23.39,135597.5,22.3204,22.5902,22.1951,22.542,135597.5
2020-04-14 10:00:00,23.36,23.37,23.1,23.15,74767.5,22.5131,22.5228,22.2626,22.3107,74767.5
2020-04-14 10:30:00,23.15,23.15,22.88,22.9,69095.0,22.3107,22.3107,22.0505,22.0698,69095.0
2020-04-14 11:00:00,22.88,22.98,22.74,22.96,64860.0,22.0505,22.1469,21.9156,22.1276,64860.0
2020-04-14 11:30:00,22.92,23.1,22.9,23.1,26045.0,22.0891,22.2626,22.0698,22.2626,26045.0
2020-04-14 12:00:00,23.09,23.2,23.05,23.11,23810.0,22.2529,22.3589,22.2144,22.2722,23810.0
2020-04-14 12:30:00,23.11,23.18,23.07,23.08,15775.0,22.2722,22.3397,22.2336,22.2433,15775.0
2020-04-14 13:00:00,23.08,23.1,22.96,22.96,5802.5,22.2433,22.2626,22.1276,22.1276,5802.5
2020-04-14 13:30:00,22.99,23.06,22.92,22.98,12550.0,22.1565,22.224,22.0891,22.1469,12550.0
2020-04-14 14:00:00,23.0,23.0,22.92,22.94,20547.5,22.1662,22.1662,22.0891,22.1084,20547.5
2020-04-14 14:30:00,22.92,22.94,22.85,22.88,22387.5,22.0891,22.1084,22.0216,22.0505,22387.5
2020-04-14 15:00:00,22.88,22.92,22.66,22.82,44057.5,22.0505,22.0891,21.8385,21.9927,44057.5
2020-04-14 15:30:00,22.79,22.86,22.77,22.85,83627.5,21.9638,22.0313,21.9445,22.0216,83627.5
2020-04-15 09:30:00,21.86,22.15,21.7,22.0,145927.5,21.0675,21.347,20.9133,21.2024,145927.5
2020-04-15 10:00:00,21.95,22.2,21.95,22.03,62212.5,21.1542,21.3952,21.1542,21.2313,62212.5
2020-04-15 10:30:00,22.08,22.31,22.06,22.15,41070.0,21.2795,21.5012,21.2603,21.347,41070.0
2020-04-15 11:00:00,22.18,22.32,22.12,22.2,50865.0,21.3759,21.5108,21.3181,21.3952,50865.0
2020-04-15 11:30:00,22.2,22.34,22.2,22.25,46265.0,21.3952,21.5301,21.3952,21.4434,46265.0
2020-04-15 12:00:00,22.26,22.36,22.25,22.3,30815.0,21.453,21.5494,21.4434,21.4916,30815.0
2020-04-15 12:30:00,22.33,22.42,22.32,22.42,28190.0,21.5205,21.6072,21.5108,21.6072,28190.0
2020-04-15 13:00:00,22.38,22.64,22.35,22.42,38255.0,21.5687,21.8192,21.5397,21.6072,38255.0
2020-04-15 13:30:00,22.4,22.52,22.39,22.49,17537.5,21.5879,21.7036,21.5783,21.6747,17537.5
2020-04-15 14:00:00,22.48,22.56,22.43,22.53,24915.0,21.665,21.7421,21.6168,21.7132,24915.0
2020-04-15 14:30:00,22.51,22.68,22.51,22.62,23542.5,21.6939,21.8578,21.6939,21.8,23542.5
2020-04-15 15:00:00,22.6,22.68,22.59,22.66,61967.5,21.7807,21.8578,21.771,21.8385,61967.5
2020-04-15 15:30:00,22.67,22.74,22.57,22.74,172985.0,21.8481,21.9156,21.7518,21.9156,172985.0
2020-04-16 09:30:00,22.2,22.35,21.99,22.1,271260.0,21.3952,21.5397,21.1928,21.2988,271260.0
2020-04-16 10:00:00,22.17,22.31,22.15,22.22,350582.5,21.3663,21.5012,21.347,21.4145,350582.5
2020-04-16 10:30:00,22.21,22.24,21.99,22.0,109600.0,21.4048,21.4337,21.1928,21.2024,109600.0
2020-04-16 11:00:00,22.02,22.26,21.99,22.24,202977.5,21.2217,21.453,21.1928,21.4337,202977.5
2020-04-16 11:30:00,22.23,22.24,22.02,22.07,87167.5,21.4241,21.4337,21.2217,21.2699,87167.5
2020-04-16 12:00:00,22.1,22.12,21.89,22.01,80885.0,21.2988,21.3181,21.0964,21.2121,80885.0
2020-04-16 12:30:00,22.0,22.01,21.89,21.97,123827.5,21.2024,21.2121,21.0964,21.1735,123827.5
2020-04-16 13:00:00,21.96,22.01,21.88,21.92,58605.0,21.1639,21.2121,21.0868,21.1253,58605.0
2020-04-16 13:30:00,21.92,21.94,21.88,21.92,41132.5,21.1253,21.1446,21.0868,21.1253,41132.5
2020-04-16 14:00:00,21.91,21.92,21.85,21.9,13820.0,21.1157,21.1253,21.0579,21.1061,13820.0
2020-04-16 14:30:00,21.93,21.93,21.83,21.83,19810.0,21.135,21.135,21.0386,21.0386,19810.0
2020-04-16 15:00:00,21.85,21.86,21.71,21.78,100587.5,21.0579,21.0675,20.9229,20.9904,100587.5
2020-04-16 15:30:00,21.77,21.9,21.76,21.87,193850.0,20.9808,21.1061,20.9711,21.0771,193850.0
2020-04-17 09:30:00,23.8,23.8,23.44,23.56,147260.0,22.9372,22.9372,22.5902,22.7059,147260.0
2020-04-17 10:00:00,23.57,23.58,23.38,23.49,165650.0,22.7155,22.7252,22.5324,22.6384,165650.0
2020-04-17 10:30:00,23.52,23.55,23.44,23.54,89615.0,22.6673,22.6962,22.5902,22.6866,89615.0
2020-04-17 11:00:00,23.54,23.73,23.52,23.57,129750.0,22.6866,22.8697,22.6673,22.7155,129750.0
2020-04-17 11:30:00,23.56,23.66,23.51,23.66,84360.0,22.7059,22.8023,22.6577,22.8023,84360.0
2020-04-17 12:00:00,23.7,23.84,23.64,23.7,30885.0,22.8408,22.9757,22.783,22.8408,30885.0
2020-04-17 12:30:00,23.73,23.79,23.65,23.67,27237.5,22.8697,22.9275,22.7926,22.8119,27237.5
2020-04-17 13:00:00,23.66,23.76,23.66,23.69,28992.5,22.8023,22.8986,22.8023,22.8312,28992.5
2020-04-17 13:30:00,23.71,23.74,23.58,23.63,40395.0,22.8504,22.8794,22.7252,22.7733,40395.0
2020-04-17 14:00:00,23.63,23.72,23.62,23.7,91290.0,22.7733,22.8601,22.7637,22.8408,91290.0
2020-04-17 14:30:00,23.7,23.78,23.64,23.77,27930.0,22.8408,22.9179,22.783,22.9083,27930.0
2020-04-17 15:00:00,23.81,23.92,23.64,23.78,145145.0,22.9468,23.0528,22.783,22.9179,145145.0
2020-04-17 15:30:00,23.76,23.94,23.76,23.9,146492.5,22.8986,23.0721,22.8986,23.0336,146492.5
2020-04-20 09:30:00,23.62,23.63,23.39,23.56,73940.0,22.7637,22.7733,22.542,22.7059,73940.0
2020-04-20 10:00:00,23.6,23.75,23.52,23.59,45190.0,22.7444,22.889,22.6673,22.7348,45190.0
2020-04-20 10:30:00,23.58,23.76,23.57,23.74,38512.5,22.7252,22.8986,22.7155,22.8794,38512.5
2020-04-20 11:00:00,23.72,23.75,23.6,23.63,57037.5,22.8601,22.889,22.7444,22.7733,57037.5
2020-04-20 11:30:00,23.63,23.69,23.58,23.68,31817.5,22.7733,22.8312,22.7252,22.8215,31817.5
2020-04-20 12:00:00,23.68,23.74,23.49,23.52,78032.5,22.8215,22.8794,22.6384,22.6673,78032.5
2020-04-20 12:30:00,23.54,23.58,23.48,23.55,15000.0,22.6866,22.7252,22.6288,22.6962,15000.0
2020-04-20 13:00:00,23.55,23.55,23.4,23.43,34625.0,22.6962,22.6962,22.5517,22.5806,34625.0
2020-04-20 13:30:00,23.43,23.45,23.36,23.37,16870.0,22.5806,22.5999,22.5131,22.5228,16870.0
2020-04-20 14:00:00,23.39,23.48,23.34,23.36,20397.5,22.542,22.6288,22.4939,22.5131,20397.5
2020-04-20 14:30:00,23.34,23.38,23.23,23.23,21175.0,22.4939,22.5324,22.3878,22.3878,21175.0
2020-04-20 15:00:00,23.23,23.43,23.22,23.38,49467.5,22.3878,22.5806,22.3782,22.5324,49467.5
2020-04-20 15:30:00,23.4,23.5,23.39,23.47,49947.5,22.5517,22.6481,22.542,22.6191,49947.5
2020-04-21 09:30:00,22.74,23.23,22.66,23.17,320217.5,21.9156,22.3878,21.8385,22.33,320217.5
2020-04-21 10:00:00,23.16,23.19,22.84,22.98,42490.0,22.3204,22.3493,22.012,22.1469,42490.0
2020-04-21 10:30:00,23.01,23.01,22.8,22.82,48977.5,22.1758,22.1758,21.9734,21.9927,48977.5
2020-04-21 11:00:00,22.82,22.89,22.64,22.64,187815.0,21.9927,22.0602,21.8192,21.8192,187815.0
2020-04-21 11:30:00,22.65,22.72,22.42,22.52,130717.5,21.8289,21.8963,21.6072,21.7036,130717.5
2020-04-21 12:00:00,22.49,22.62,22.48,22.5,35522.5,21.6747,21.8,21.665,21.6843,35522.5
2020-04-21 12:30:00,22.5,22.5,22.38,22.47,87555.0,21.6843,21.6843,21.5687,21.6554,87555.0
2020-04-21 13:00:00,22.46,22.46,22.31,22.37,123977.5,21.6458,21.6458,21.5012,21.559,123977.5
2020-04-21 13:30:00,22.41,22.46,22.33,22.34,13000.0,21.5976,21.6458,21.5205,21.5301,13000.0
2020-04-21 14:00:00,22.33,22.45,22.29,22.39,22090.0,21.5205,21.6361,21.4819,21.5783,22090.0
2020-04-21 14:30:00,22.39,22.41,22.2,22.21,42637.5,21.5783,21.5976,21.3952,21.4048,42637.5
2020-04-21 15:00:00,22.22,22.32,22.16,22.3,49662.5,21.4145,21.5108,21.3566,21.4916,49662.5
2020-04-21 15:30:00,22.31,22.38,22.26,22.32,92352.5,21.5012,21.5687,21.453,21.5108,92352.5
2020-04-22 09:30:00,22.32,22.42,22.21,22.22,36687.5,21.5108,21.6072,21.4048,21.4145,36687.5
2020-04-22 10:00:00,22.22,22.26,22.01,22.02,48007.5,21.4145,21.453,21.2121,21.2217,48007.5
2020-04-22 10:30:00,22.02,22.14,21.96,22.08,39717.5,21.2217,21.3374,21.1639,21.2795,39717.5
2020-04-22 11:00:00,22.1,22.2,22.07,22.18,45245.0,21.2988,21.3952,21.2699,21.3759,45245.0
2020-04-22 11:30:00,22.19,22.27,22.17,22.17,13122.5,21.3855,21.4626,21.3663,21.3663,13122.5
2020-04-22 12:00:00,22.21,22.22,22.1,22.1,13685.0,21.4048,21.4145,21.2988,21.2988,13685.0
2020-04-22 12:30:00,22.12,22.14,21.94,21.94,15357.5,21.3181,21.3374,21.1446,21.1446,15357.5
2020-04-22 13:00:00,21.94,22.12,21.92,22.07,14962.5,21.1446,21.3181,21.1253,21.2699,14962.5
2020-04-22 13:30:00,22.06,22.06,21.88,21.96,23060.0,21.2603,21.2603,21.0868,21.1639,23060.0
2020-04-22 14:00:00,22.02,22.1,22.0,22.1,16790.0,21.2217,21.2988,21.2024,21.2988,16790.0
2020-04-22 14:30:00,22.07,22.2,22.07,22.11,37422.5,21.2699,21.3952,21.2699,21.3084,37422.5
2020-04-22 15:00:00,22.1,22.4,22.1,22.4,48987.5,21.2988,21.5879,21.2988,21.5879,48987.5
2020-04-22 15:30:00,22.37,22.37,22.21,22.21,58097.5,21.559,21.559,21.4048,21.4048,58097.5
2020-04-23 09:30:00,22.34,22.34,21.87,21.88,164757.5,21.5301,21.5301,21.0771,21.0868,164757.5
2020-04-23 10:00:00,21.86,22.04,21.86,21.99,131452.5,21.0675,21.241,21.0675,21.1928,131452.5
2020-04-23 10:30:00,22.0,22.12,21.96,22.03,81762.5,21.2024,21.3181,21.1639,21.2313,81762.5
2020-04-23 11:00:00,22.0,22.13,21.96,21.98,315270.0,21.2024,21.3277,21.1639,21.1832,315270.0
2020-04-23 11:30:00,21.97,21.97,21.74,21.81,71812.5,21.1735,21.1735,20.9519,21.0193,71812.5
2020-04-23 12:00:00,21.83,21.87,21.72,21.76,87015.0,21.0386,21.0771,20.9326,20.9711,87015.0
2020-04-23 12:30:00,21.77,21.84,21.68,21.82,178122.5,20.9808,21.0482,20.894,21.029,178122.5
2020-04-23 13:00:00,21.82,21.94,21.79,21.79,41885.0,21.029,21.1446,21.0,21.0,41885.0
2020-04-23 13:30:00,21.78,21.79,21.52,21.58,168527.5,20.9904,21.0,20.7398,20.7977,168527.5
2020-04-23 14:00:00,21.6,21.64,21.54,21.61,53700.0,20.8169,20.8555,20.7591,20.8266,53700.0
2020-04-23 14:30:00,21.61,21.65,21.5,21.61,62607.5,20.8266,20.8651,20.7206,20.8266,62607.5
2020-04-23 15:00:00,21.61,21.84,21.6,21.78,179182.5,20.8266,21.0482,20.8169,20.9904,179182.5
2020-04-23 15:30:00,21.78,21.83,21.68,21.7,288712.5,20.9904,21.0386,20.894,20.9133,288712.5
2020-04-24 09:30:00,22.05,22.13,21.94,22.08,94457.5,21.2506,21.3277,21.1446,21.2795,94457.5
2020-04-24 10:00:00,22.12,22.22,22.08,22.18,50067.5,21.3181,21.4145,21.2795,21.3759,50067.5
2020-04-24 10:30:00,22.19,22.36,22.19,22.25,34460.0,21.3855,21.5494,21.3855,21.4434,34460.0
2020-04-24 11:00:00,22.2,22.4,22.18,22.39,41327.5,21.3952,21.5879,21.3759,21.5783,41327.5
2020-04-24 11:30:00,22.36,22.4,22.28,22.28,19990.0,21.5494,21.5879,21.4723,21.4723,19990.0
2020-04-24 12:00:00,22.29,22.33,22.25,22.29,28717.5,21.4819,21.5205,21.4434,21.4819,28717.5
2020-04-24 12:30:00,22.3,22.58,22.28,22.4,21992.5,21.4916,21.7614,21.4723,21.5879,21992.5
2020-04-24 13:00:00,22.41,22.46,22.36,22.46,13390.0,21.5976,21.6458,21.5494,21.6458,13390.0
2020-04-24 13:30:00,22.48,22.57,22.43,22.56,24632.5,21.665,21.7518,21.6168,21.7421,24632.5
2020-04-24 14:00:00,22.56,22.69,22.56,22.65,20337.5,21.7421,21.8674,21.7421,21.8289,20337.5
2020-04-24 14:30:00,22.65,22.71,22.62,22.66,13945.0,21.8289,21.8867,21.8,21.8385,13945.0
2020-04-24 15:00:00,22.64,22.72,22.61,22.61,35377.5,21.8192,21.8963,21.7903,21.7903,35377.5
2020-04-24 15:30:00,22.62,22.86,22.62,22.76,104462.5,21.8,22.0313,21.8,21.9349,104462.5
2020-04-27 09:30:00,23.26,23.46,23.17,23.36,103220.0,22.4168,22.6095,22.33,22.5131,103220.0
2020-04-27 10:00:00,23.31,23.52,23.25,23.39,114300.0,22.4649,22.6673,22.4071,22.542,114300.0
2020-04-27 10:30:00,23.4,23.57,23.38,23.51,50097.5,22.5517,22.7155,22.5324,22.6577,50097.5
2020-04-27 11:00:00,23.5,23.53,23.42,23.44,59325.0,22.6481,22.677,22.571,22.5902,59325.0
2020-04-27 11:30:00,23.46,23.64,23.46,23.61,37482.5,22.6095,22.783,22.6095,22.7541,37482.5
2020-04-27 12:00:00,23.63,23.65,23.58,23.64,16802.5,22.7733,22.7926,22.7252,22.783,16802.5
2020-04-27 12:30:00,23.64,23.75,23.63,23.73,35315.0,22.783,22.889,22.7733,22.8697,35315.0
2020-04-27 13:00:00,23.72,23.73,23.52,23.56,48460.0,22.8601,22.8697,22.6673,22.7059,48460.0
2020-04-27 13:30:00,23.53,23.6,23.52,23.57,40082.5,22.677,22.7444,22.6673,22.7155,40082.5
2020-04-27 14:00:00,23.57,23.6,23.55,23.56,34635.0,22.7155,22.7444,22.6962,22.7059,34635.0
2020-04-27 14:30:00,23.55,23.6,23.54,23.57,38942.5,22.6962,22.7444,22.6866,22.7155,38942.5
2020-04-27 15:00:00,23.58,23.61,23.54,23.54,34620.0,22.7252,22.7541,22.6866,22.6866,34620.0
2020-04-27 15:30:00,23.56,23.58,23.38,23.44,113305.0,22.7059,22.7252,22.5324,22.5902,113305.0
2020-04-28 09:30:00,22.98,23.29,22.89,23.16,201072.5,22.1469,22.4457,22.0602,22.3204,201072.5
2020-04-28 10:00:00,23.16,23.23,23.08,23.13,95377.5,22.3204,22.3878,22.2433,22.2915,95377.5
2020-04-28 10:30:00,23.13,23.13,22.86,22.92,298175.0,22.2915,22.2915,22.0313,22.0891,298175.0
2020-04-28 11:00:00,22.91,23.07,22.88,22.97,115760.0,22.0794,22.2336,22.0505,22.1373,115760.0
2020-04-28 11:30:00,23.01,23.29,22.96,23.28,58120.0,22.1758,22.4457,22.1276,22.436,58120.0
2020-04-28 12:00:00,23.28,23.51,23.26,23.32,46292.5,22.436,22.6577,22.4168,22.4746,46292.5
2020-04-28 12:30:00,23.29,23.41,23.29,23.39,28662.5,22.4457,22.5613,22.4457,22.542,28662.5
2020-04-28 13:00:00,23.42,23.54,23.37,23.47,41750.0,22.571,22.6866,22.5228,22.6191,41750.0
2020-04-28 13:30:00,23.46,23.51,23.42,23.43,47397.5,22.6095,22.6577,22.571,22.5806,47397.5
2020-04-28 14:00:00,23.41,23.7,23.41,23.64,42632.5,22.5613,22.8408,22.5613,22.783,42632.5
2020-04-28 14:30:00,23.64,23.69,23.43,23.44,74205.0,22.783,22.8312,22.5806,22.5902,74205.0
2020-04-28 15:00:00,23.42,23.58,23.4,23.56,159425.0,22.571,22.7252,22.5517,22.7059,159425.0
2020-04-28 15:30:00,23.56,23.68,23.43,23.54,249950.0,22.7059,22.8215,22.5806,22.6866,249950.0
2020-04-29 09:30:00,24.7,25.37,24.5,25.32,239395.0,23.8045,24.4503,23.6118,24.4021,239395.0
2020-04-29 10:00:00,25.32,25.34,25.14,25.28,130675.0,24.4021,24.4213,24.2286,24.3635,130675.0
2020-04-29 10:30:00,25.28,25.31,25.14,25.16,124560.0,24.3635,24.3924,24.2286,24.2479,124560.0
2020-04-29 11:00:00,25.15,25.35,25.0,25.34,288767.5,24.2382,24.431,24.0937,24.4213,288767.5
2020-04-29 11:30:00,25.34,25.34,25.16,25.16,137540.0,24.4213,24.4213,24.2479,24.2479,137540.0
2020-04-29 12:00:00,25.2,25.28,25.16,25.22,41512.5,24.2864,24.3635,24.2479,24.3057,41512.5
2020-04-29 12:30:00,25.23,25.34,25.19,25.21,85657.5,24.3153,24.4213,24.2768,24.2961,85657.5
2020-04-29 13:00:00,25.23,25.46,25.2,25.29,128462.5,24.3153,24.537,24.2864,24.3732,128462.5
2020-04-29 13:30:00,25.29,25.36,25.25,25.3,83635.0,24.3732,24.4406,24.3346,24.3828,83635.0
2020-04-29 14:00:00,25.32,25.53,25.29,25.48,124020.0,24.4021,24.6045,24.3732,24.5563,124020.0
2020-04-29 14:30:00,25.52,25.72,25.44,25.72,146047.5,24.5948,24.7876,24.5177,24.7876,146047.5
2020-04-29 15:00:00,25.72,25.94,25.65,25.88,99712.5,24.7876,24.9996,24.7201,24.9418,99712.5
2020-04-29 15:30:00,25.89,26.09,25.82,25.84,233282.5,24.9514,25.1442,24.8839,24.9032,233282.5
2020-04-30 09:30:00,24.66,25.17,24.42,25.17,271920.0,23.766,24.2575,23.5347,24.2575,271920.0
2020-04-30 10:00:00,25.16,25.29,25.07,25.26,227425.0,24.2479,24.3732,24.1611,24.3442,227425.0
2020-04-30 10:30:00,25.26,25.33,25.18,25.2,77972.5,24.3442,24.4117,24.2671,24.2864,77972.5
2020-04-30 11:00:00,25.21,25.28,25.07,25.12,245050.0,24.2961,24.3635,24.1611,24.2093,245050.0
2020-04-30 11:30:00,25.11,25.2,25.01,25.16,61280.0,24.1997,24.2864,24.1033,24.2479,61280.0
2020-04-30 12:00:00,25.16,25.26,25.06,25.2,271027.5,24.2479,24.3442,24.1515,24.2864,271027.5
2020-04-30 12:30:00,25.2,25.34,25.1,25.28,135245.0,24.2864,24.4213,24.19,24.3635,135245.0
2020-04-30 13:00:00,25.27,25.48,25.27,25.38,63900.0,24.3539,24.5563,24.3539,24.4599,63900.0
2020-04-30 13:30:00,25.39,25.43,25.27,25.28,24652.5,24.4695,24.5081,24.3539,24.3635,24652.5
2020-04-30 14:00:00,25.27,25.35,25.22,25.32,35912.5,24.3539,24.431,24.3057,24.4021,35912.5
2020-04-30 14:30:00,25.34,25.34,25.24,25.32,59727.5,24.4213,24.4213,24.325,24.4021,59727.5
2020-04-30 15:00:00,25.36,25.42,25.3,25.38,59577.5,24.4406,24.4984,24.3828,24.4599,59577.5
2020-04-30 15:30:00,25.4,25.44,25.32,25.41,282052.5,24.4792,24.5177,24.4021,24.4888,282052.5
2020-05-01 09:30:00,23.8,24.36,23.68,23.71,229975.0,22.9372,23.4769,22.8215,22.8504,229975.0
2020-05-01 10:00:00,23.74,23.8,23.43,23.45,103490.0,22.8794,22.9372,22.5806,22.5999,103490.0
2020-05-01 10:30:00,23.43,23.51,23.35,23.5,168107.5,22.5806,22.6577,22.5035,22.6481,168107.5
2020-05-01 11:00:00,23.49,23.5,23.36,23.44,149377.5,22.6384,22.6481,22.5131,22.5902,149377.5
2020-05-01 11:30:00,23.46,23.46,23.04,23.09,47550.0,22.6095,22.6095,22.2047,22.2529,47550.0
2020-05-01 12:00:00,23.08,23.2,23.03,23.14,50580.0,22.2433,22.3589,22.1951,22.3011,50580.0
2020-05-01 12:30:00,23.13,23.18,23.1,23.12,27307.5,22.2915,22.3397,22.2626,22.2818,27307.5
2020-05-01 13:00:00,23.14,23.26,23.09,23.22,46105.0,22.3011,22.4168,22.2529,22.3782,46105.0
2020-05-01 13:30:00,23.24,23.26,23.18,23.26,55460.0,22.3975,22.4168,22.3397,22.4168,55460.0
2020-05-01 14:00:00,23.27,23.29,23.2,23.29,57030.0,22.4264,22.4457,22.3589,22.4457,57030.0
2020-05-01 14:30:00,23.27,23.3,23.21,23.24,18337.5,22.4264,22.4553,22.3686,22.3975,18337.5
2020-05-01 15:00:00,23.22,23.31,23.2,23.22,40485.0,22.3782,22.4649,22.3589,22.3782,40485.0
2020-05-01 15:30:00,23.22,23.36,23.2,23.35,162097.5,22.3782,22.5131,22.3589,22.5035,162097.5
2020-05-04 09:30:00,22.1,22.45,21.79,22.32,317332.5,21.2988,21.6361,21.0,21.5108,317332.5
2020-05-04 10:00:00,22.35,22.53,22.26,22.43,169077.5,21.5397,21.7132,21.453,21.6168,169077.5
2020-05-04 10:30:00,22.42,22.63,22.28,22.47,60272.5,21.6072,21.8096,21.4723,21.6554,60272.5
2020-05-04 11:00:00,22.46,22.63,22.42,22.63,96962.5,21.6458,21.8096,21.6072,21.8096,96962.5
2020-05-04 11:30:00,22.56,22.68,22.54,22.64,17165.0,21.7421,21.8578,21.7229,21.8192,17165.0
2020-05-04 12:00:00,22.64,22.75,22.62,22.75,28012.5,21.8192,21.9252,21.8,21.9252,28012.5
2020-05-04 12:30:00,22.72,22.73,22.57,22.69,18805.0,21.8963,21.906,21.7518,21.8674,18805.0
2020-05-04 13:00:00,22.69,22.77,22.64,22.68,16855.0,21.8674,21.9445,21.8192,21.8578,16855.0
2020-05-04 13:30:00,22.68,22.75,22.65,22.7,17347.5,21.8578,21.9252,21.8289,21.8771,17347.5
2020-05-04 14:00:00,22.68,22.72,22.64,22.65,11352.5,21.8578,21.8963,21.8192,21.8289,11352.5
2020-05-04 14:30:00,22.62,22.84,22.6,22.84,15825.0,21.8,22.012,21.7807,22.012,15825.0
2020-05-04 15:00:00,22.84,22.9,22.77,22.88,45267.5,22.012,22.0698,21.9445,22.0505,45267.5
2020-05-04 15:30:00,22.88,22.95,22.82,22.95,111397.5,22.0505,22.118,21.9927,22.118,111397.5
2020-05-05 09:30:00,22.92,23.06,22.84,23.01,105637.5,22.0891,22.224,22.012,22.1758,105637.5
2020-05-05 10:00:00,23.03,23.22,22.9,22.96,56595.0,22.1951,22.3782,22.0698,22.1276,56595.0
2020-05-05 10:30:00,22.97,23.04,22.88,23.02,116075.0,22.1373,22.2047,22.0505,22.1855,116075.0
2020-05-05 11:00:00,23.03,23.1,22.8,22.93,103380.0,22.1951,22.2626,21.9734,22.0987,103380.0
2020-05-05 11:30:00,22.94,23.16,22.93,23.16,19920.0,22.1084,22.3204,22.0987,22.3204,19920.0
2020-05-05 12:00:00,23.18,23.19,23.07,23.16,30540.0,22.3397,22.3493,22.2336,22.3204,30540.0
2020-05-05 12:30:00,23.15,23.21,23.0,23.04,30517.5,22.3107,22.3686,22.1662,22.2047,30517.5
2020-05-05 13:00:00,23.04,23.1,23.0,23.08,24067.5,22.2047,22.2626,22.1662,22.2433,24067.5
2020-05-05 13:30:00,23.09,23.13,23.06,23.12,22785.0,22.2529,22.2915,22.224,22.2818,22785.0
2020-05-05 14:00:00,23.11,23.16,23.06,23.07,25530.0,22.2722,22.3204,22.224,22.2336,25530.0
2020-05-05 14:30:00,23.06,23.13,23.0,23.07,23592.5,22.224,22.2915,22.1662,22.2336,23592.5
2020-05-05 15:00:00,23.07,23.09,23.0,23.03,109705.0,22.2336,22.2529,22.1662,22.1951,109705.0
2020-05-05 15:30:00,23.02,23.09,23.0,23.04,141202.5,22.1855,22.2529,22.1662,22.2047,141202.5
2020-05-06 09:30:00,22.91,23.05,22.69,22.78,79972.5,22.0794,22.2144,21.8674,21.9542,79972.5
2020-05-06 10:00:00,22.78,22.91,22.67,22.84,98175.0,21.9542,22.0794,21.8481,22.012,98175.0
2020-05-06 10:30:00,22.84,22.9,22.8,22.8,43062.5,22.012,22.0698,21.9734,21.9734,43062.5
2020-05-06 11:00:00,22.82,22.87,22.7,22.76,62705.0,21.9927,22.0409,21.8771,21.9349,62705.0
2020-05-06 11:30:00,22.74,22.81,22.71,22.76,36335.0,21.9156,21.9831,21.8867,21.9349,36335.0
2020-05-06 12:00:00,22.77,22.91,22.72,22.85,18262.5,21.9445,22.0794,21.8963,22.0216,18262.5
2020-05-06 12:30:00,22.86,22.95,22.84,22.84,8250.0,22.0313,22.118,22.012,22.012,8250.0
2020-05-06 13:00:00,22.86,22.86,22.69,22.76,80360.0,22.0313,22.0313,21.8674,21.9349,80360.0
2020-05-06 13:30:00,22.76,22.84,22.71,22.84,7500.0,21.9349,22.012,21.8867,22.012,7500.0
2020-05-06 14:00:00,22.84,22.84,22.7,22.7,17010.0,22.012,22.012,21.8771,21.8771,17010.0
2020-05-06 14:30:00,22.66,22.79,22.66,22.73,13737.5,21.8385,21.9638,21.8385,21.906,13737.5
2020-05-06 15:00:00,22.76,22.76,22.64,22.68,37667.5,21.9349,21.9349,21.8192,21.8578,37667.5
2020-05-06 15:30:00,22.67,22.68,22.58,22.59,149857.5,21.8481,21.8578,21.7614,21.771,149857.5
2020-05-07 09:30:00,22.99,23.03,22.68,22.72,97337.5,22.1565,22.1951,21.8578,21.8963,97337.5
2020-05-07 10:00:00,22.74,22.78,22.6,22.74,71697.5,21.9156,21.9542,21.7807,21.9156,71697.5
2020-05-07 10:30:00,22.74,22.9,22.73,22.77,90262.5,21.9156,22.0698,21.906,21.9445,90262.5
2020-05-07 11:00:00,22.77,22.92,22.71,22.71,73940.0,21.9445,22.0891,21.8867,21.8867,73940.0
2020-05-07 11:30:00,22.69,22.99,22.66,22.97,33857.5,21.8674,22.1565,21.8385,22.1373,33857.5
2020-05-07 12:00:00,22.99,23.07,22.85,22.98,52075.0,22.1565,22.2336,22.0216,22.1469,52075.0
2020-05-07 12:30:00,22.98,23.01,22.64,22.76,46140.0,22.1469,22.1758,21.8192,21.9349,46140.0
2020-05-07 13:00:00,22.77,22.8,22.7,22.75,42300.0,21.9445,21.9734,21.8771,21.9252,42300.0
2020-05-07 13:30:00,22.75,22.77,22.66,22.66,39907.5,21.9252,21.9445,21.8385,21.8385,39907.5
2020-05-07 14:00:00,22.65,22.74,22.6,22.62,47840.0,21.8289,21.9156,21.7807,21.8,47840.0
2020-05-07 14:30:00,22.62,22.65,22.54,22.55,41677.5,21.8,21.8289,21.7229,21.7325,41677.5
2020-05-07 15:00:00,22.54,22.56,22.49,22.54,67285.0,21.7229,21.7421,21.6747,21.7229,67285.0
2020-05-07 15:30:00,22.54,22.58,22.41,22.54,123005.0,21.7229,21.7614,21.5976,21.7229,123005.0
2020-05-08 09:30:00,23.22,23.38,22.89,23.14,151810.0,22.3782,22.5324,22.0602,22.3011,151810.0
2020-05-08 10:00:00,23.15,23.22,22.98,23.02,150850.0,22.3107,22.3782,22.1469,22.1855,150850.0
2020-05-08 10:30:00,22.98,23.1,22.96,23.1,21165.0,22.1469,22.2626,22.1276,22.2626,21165.0
2020-05-08 11:00:00,23.13,23.21,23.1,23.14,39422.5,22.2915,22.3686,22.2626,22.3011,39422.5
2020-05-08 11:30:00,23.21,23.29,23.18,23.29,34707.5,22.3686,22.4457,22.3397,22.4457,34707.5
2020-05-08 12:00:00,23.29,23.31,23.24,23.29,16840.0,22.4457,22.4649,22.3975,22.4457,16840.0
2020-05-08 12:30:00,23.3,23.38,23.26,23.29,16957.5,22.4553,22.5324,22.4168,22.4457,16957.5
2020-05-08 13:00:00,23.31,23.34,23.28,23.34,14542.5,22.4649,22.4939,22.436,22.4939,14542.5
2020-05-08 13:30:00,23.33,23.35,23.21,23.24,24577.5,22.4842,22.5035,22.3686,22.3975,24577.5
2020-05-08 14:00:00,23.24,23.28,23.18,23.19,80990.0,22.3975,22.436,22.3397,22.3493,80990.0
2020-05-08 14:30:00,23.2,23.25,23.18,23.23,19705.0,22.3589,22.4071,22.3397,22.3878,19705.0
2020-05-08 15:00:00,23.24,23.39,23.23,23.39,25057.5,22.3975,22.542,22.3878,22.542,25057.5
2020-05-08 15:30:00,23.38,23.4,23.3,23.3,67252.5,22.5324,22.5517,22.4553,22.4553,67252.5
2020-05-11 09:30:00,21.92,21.92,21.35,21.48,258355.0,21.1253,21.1253,20.576,20.7013,258355.0
2020-05-11 10:00:00,21.5,21.55,21.36,21.51,133477.5,20.7206,20.7687,20.5856,20.7302,133477.5
2020-05-11 10:30:00,21.48,21.56,21.44,21.54,67725.0,20.7013,20.7784,20.6627,20.7591,67725.0
2020-05-11 11:00:00,21.53,21.53,21.34,21.34,291847.5,20.7495,20.7495,20.5664,20.5664,291847.5
2020-05-11 11:30:00,21.34,21.52,21.29,21.41,133280.0,20.5664,20.7398,20.5182,20.6338,133280.0
2020-05-11 12:00:00,21.42,21.58,21.42,21.48,74022.5,20.6435,20.7977,20.6435,20.7013,74022.5
2020-05-11 12:30:00,21.5,21.57,21.48,21.52,88447.5,20.7206,20.788,20.7013,20.7398,88447.5
2020-05-11 13:00:00,21.53,21.65,21.5,21.64,48215.0,20.7495,20.8651,20.7206,20.8555,48215.0
2020-05-11 13:30:00,21.65,21.72,21.6,21.69,43765.0,20.8651,20.9326,20.8169,20.9037,43765.0
2020-05-11 14:00:00,21.68,21.82,21.62,21.78,95672.5,20.894,21.029,20.8362,20.9904,95672.5
2020-05-11 14:30:00,21.78,21.86,21.75,21.83,77837.5,20.9904,21.0675,20.9615,21.0386,77837.5
2020-05-11 15:00:00,21.84,21.88,21.65,21.68,118385.0,21.0482,21.0868,20.8651,20.894,118385.0
2020-05-11 15:30:00,21.68,21.85,21.68,21.84,226255.0,20.894,21.0579,20.894,21.0482,226255.0
2020-05-12 09:30:00,22.21,22.52,21.93,22.09,474977.5,21.4048,21.7036,21.135,21.2892,474977.5
2020-05-12 10:00:00,22.09,22.22,22.02,22.12,232305.0,21.2892,21.4145,21.2217,21.3181,232305.0
2020-05-12 10:30:00,22.14,22.39,22.14,22.26,136257.5,21.3374,21.5783,21.3374,21.453,136257.5
2020-05-12 11:00:00,22.26,22.32,22.25,22.26,148340.0,21.453,21.5108,21.4434,21.453,148340.0
2020-05-12 11:30:00,22.28,22.38,22.28,22.35,49610.0,21.4723,21.5687,21.4723,21.5397,49610.0
2020-05-12 12:00:00,22.35,22.47,22.32,22.44,117345.0,21.5397,21.6554,21.5108,21.6265,117345.0
2020-05-12 12:30:00,22.46,22.46,22.33,22.36,101972.5,21.6458,21.6458,21.5205,21.5494,101972.5
2020-05-12 13:00:00,22.36,22.38,22.12,22.18,73002.5,21.5494,21.5687,21.3181,21.3759,73002.5
2020-05-12 13:30:00,22.19,22.28,22.17,22.25,52850.0,21.3855,21.4723,21.3663,21.4434,52850.0
2020-05-12 14:00:00,22.29,22.32,22.22,22.28,51612.5,21.4819,21.5108,21.4145,21.4723,51612.5
2020-05-12 14:30:00,22.26,22.35,22.24,22.34,48762.5,21.453,21.5397,21.4337,21.5301,48762.5
2020-05-12 15:00:00,22.34,22.37,22.26,22.26,69695.0,21.5301,21.559,21.453,21.453,69695.0
2020-05-12 15:30:00,22.26,22.31,22.04,22.1,301180.0,21.453,21.5012,21.241,21.2988,301180.0
2020-05-13 09:30:00,21.89,21.89,21.3,21.34,194117.5,21.0964,21.0964,20.5278,20.5664,194117.5
2020-05-13 10:00:00,21.33,21.41,21.18,21.23,195890.0,20.5567,20.6338,20.4122,20.4603,195890.0
2020-05-13 10:30:00,21.24,21.27,21.1,21.11,179600.0,20.47,20.4989,20.3351,20.3447,179600.0
2020-05-13 11:00:00,21.12,21.16,20.69,20.75,273270.0,20.3543,20.3929,19.9399,19.9977,273270.0
2020-05-13 11:30:00,20.75,20.76,20.48,20.51,96345.0,19.9977,20.0074,19.7375,19.7664,96345.0
2020-05-13 12:00:00,20.49,20.62,20.47,20.62,107502.5,19.7472,19.8725,19.7279,19.8725,107502.5
2020-05-13 12:30:00,20.64,20.74,20.48,20.68,149185.0,19.8917,19.9881,19.7375,19.9303,149185.0
2020-05-13 13:00:00,20.69,20.82,20.62,20.69,106465.0,19.9399,20.0652,19.8725,19.9399,106465.0
2020-05-13 13:30:00,20.69,20.75,20.63,20.65,75370.0,19.9399,19.9977,19.8821,19.9014,75370.0
2020-05-13 14:00:00,20.63,20.77,20.51,20.76,86597.5,19.8821,20.017,19.7664,20.0074,86597.5
2020-05-13 14:30:00,20.78,20.94,20.78,20.81,72862.5,20.0267,20.1809,20.0267,20.0556,72862.5
2020-05-13 15:00:00,20.82,20.92,20.72,20.75,137317.5,20.0652,20.1616,19.9688,19.9977,137317.5
2020-05-13 15:30:00,20.74,20.98,20.7,20.92,249195.0,19.9881,20.2194,19.9496,20.1616,249195.0
2020-05-14 09:30:00,20.0,20.0,19.44,19.44,238635.0,19.2749,19.2749,18.7352,18.7352,238635.0
2020-05-14 10:00:00,19.5,19.75,19.48,19.68,199440.0,18.7931,19.034,18.7738,18.9665,199440.0
2020-05-14 10:30:00,19.7,20.14,19.68,20.09,161990.0,18.9858,19.4099,18.9665,19.3617,161990.0
2020-05-14 11:00:00,20.1,20.4,20.06,20.26,151042.5,19.3713,19.6604,19.3328,19.5255,151042.5
2020-05-14 11:30:00,20.26,20.26,19.9,19.98,259740.0,19.5255,19.5255,19.1786,19.2557,259740.0
2020-05-14 12:00:00,19.98,20.0,19.89,19.98,114625.0,19.2557,19.2749,19.1689,19.2557,114625.0
2020-05-14 12:30:00,19.98,20.17,19.98,20.1,124812.5,19.2557,19.4388,19.2557,19.3713,124812.5
2020-05-14 13:00:00,20.1,20.16,20.01,20.15,127267.5,19.3713,19.4291,19.2846,19.4195,127267.5
2020-05-14 13:30:00,20.15,20.18,19.97,19.99,126935.0,19.4195,19.4484,19.246,19.2653,126935.0
2020-05-14 14:00:00,20.01,20.03,19.93,20.01,106890.0,19.2846,19.3039,19.2075,19.2846,106890.0
2020-05-14 14:30:00,20.03,20.1,19.94,20.1,96220.0,19.3039,19.3713,19.2171,19.3713,96220.0
2020-05-14 15:00:00,20.1,20.22,20.08,20.14,244082.5,19.3713,19.487,19.352,19.4099,244082.5
2020-05-14 15:30:00,20.14,20.18,19.94,20.01,937472.5,19.4099,19.4484,19.2171,19.2846,937472.5
2020-05-15 09:30:00,20.0,20.22,19.76,20.02,313845.0,19.2749,19.487,19.0436,19.2942,313845.0
2020-05-15 10:00:00,20.01,20.12,19.94,20.02,149950.0,19.2846,19.3906,19.2171,19.2942,149950.0
2020-05-15 10:30:00,20.02,20.11,19.93,19.96,135725.0,19.2942,19.381,19.2075,19.2364,135725.0
2020-05-15 11:00:00,19.94,20.02,19.91,19.93,138542.5,19.2171,19.2942,19.1882,19.2075,138542.5
2020-05-15 11:30:00,19.95,20.05,19.93,20.02,43972.5,19.2268,19.3231,19.2075,19.2942,43972.5
2020-05-15 12:00:00,20.02,20.2,20.02,20.1,72577.5,19.2942,19.4677,19.2942,19.3713,72577.5
2020-05-15 12:30:00,20.06,20.07,19.96,20.02,113637.5,19.3328,19.3424,19.2364,19.2942,113637.5
2020-05-15 13:00:00,20.03,20.12,20.02,20.05,36915.0,19.3039,19.3906,19.2942,19.3231,36915.0
2020-05-15 13:30:00,20.05,20.16,20.04,20.15,40712.5,19.3231,19.4291,19.3135,19.4195,40712.5
2020-05-15 14:00:00,20.15,20.21,20.1,20.12,47827.5,19.4195,19.4773,19.3713,19.3906,47827.5
2020-05-15 14:30:00,20.13,20.13,19.98,20.01,54982.5,19.4002,19.4002,19.2557,19.2846,54982.5
2020-05-15 15:00:00,20.01,20.03,19.9,19.93,69187.5,19.2846,19.3039,19.1786,19.2075,69187.5
2020-05-15 15:30:00,19.93,19.93,19.8,19.89,268910.0,19.2075,19.2075,19.0822,19.1689,268910.0
2020-05-18 09:30:00,22.92,22.92,22.25,22.61,499842.5,22.0891,22.0891,21.4434,21.7903,499842.5
2020-05-18 10:00:00,22.61,22.64,22.34,22.45,166007.5,21.7903,21.8192,21.5301,21.6361,166007.5
2020-05-18 10:30:00,22.44,22.72,22.44,22.68,223590.0,21.6265,21.8963,21.6265,21.8578,223590.0
2020-05-18 11:00:00,22.68,23.18,22.66,23.07,264925.0,21.8578,22.3397,21.8385,22.2336,264925.0
2020-05-18 11:30:00,23.03,23.03,22.67,22.72,202552.5,22.1951,22.1951,21.8481,21.8963,202552.5
2020-05-18 12:00:00,22.73,22.8,22.68,22.74,88630.0,21.906,21.9734,21.8578,21.9156,88630.0
2020-05-18 12:30:00,22.74,22.81,22.71,22.76,49585.0,21.9156,21.9831,21.8867,21.9349,49585.0
2020-05-18 13:00:00,22.74,22.84,22.72,22.82,61487.5,21.9156,22.012,21.8963,21.9927,61487.5
2020-05-18 13:30:00,22.81,23.08,22.81,23.07,72245.0,21.9831,22.2433,21.9831,22.2336,72245.0
2020-05-18 14:00:00,23.07,23.17,23.0,23.05,216697.5,22.2336,22.33,22.1662,22.2144,216697.5
2020-05-18 14:30:00,23.06,23.18,22.98,23.08,97305.0,22.224,22.3397,22.1469,22.2433,97305.0
2020-05-18 15:00:00,23.08,23.22,23.02,23.15,171325.0,22.2433,22.3782,22.1855,22.3107,171325.0
2020-05-18 15:30:00,23.15,23.31,23.08,23.28,547912.5,22.3107,22.4649,22.2433,22.436,547912.5
2020-05-19 09:30:00,23.55,23.87,23.46,23.84,232657.5,22.6962,23.0046,22.6095,22.9757,232657.5
2020-05-19 10:00:00,23.84,24.09,23.76,23.86,296790.0,22.9757,23.2167,22.8986,22.995,296790.0
2020-05-19 10:30:00,23.86,23.94,23.67,23.9,225402.5,22.995,23.0721,22.8119,23.0336,225402.5
2020-05-19 11:00:00,23.92,24.06,23.85,23.96,129625.0,23.0528,23.1878,22.9854,23.0914,129625.0
2020-05-19 11:30:00,23.95,24.1,23.81,23.92,217850.0,23.0817,23.2263,22.9468,23.0528,217850.0
2020-05-19 12:00:00,23.92,24.06,23.86,23.86,56872.5,23.0528,23.1878,22.995,22.995,56872.5
2020-05-19 12:30:00,23.86,23.88,23.62,23.66,61595.0,22.995,23.0143,22.7637,22.8023,61595.0
2020-05-19 13:00:00,23.67,23.78,23.61,23.77,72767.5,22.8119,22.9179,22.7541,22.9083,72767.5
2020-05-19 13:30:00,23.77,23.91,23.77,23.83,49887.5,22.9083,23.0432,22.9083,22.9661,49887.5
2020-05-19 14:00:00,23.82,23.98,23.81,23.96,68395.0,22.9565,23.1107,22.9468,23.0914,68395.0
2020-05-19 14:30:00,23.96,24.03,23.88,23.9,156422.5,23.0914,23.1588,23.0143,23.0336,156422.5
2020-05-19 15:00:00,23.9,24.09,23.78,24.04,175395.0,23.0336,23.2167,22.9179,23.1685,175395.0
2020-05-19 15:30:00,24.04,24.07,23.79,23.92,817410.0,23.1685,23.1974,22.9275,23.0528,817410.0
2020-05-20 09:30:00,24.05,24.24,23.98,24.22,183485.0,23.1781,23.3612,23.1107,23.3419,183485.0
2020-05-20 10:00:00,24.22,24.32,24.21,24.24,102755.0,23.3419,23.4383,23.3323,23.3612,102755.0
2020-05-20 10:30:00,24.24,24.33,24.2,24.3,75475.0,23.3612,23.448,23.3227,23.419,75475.0
2020-05-20 11:00:00,24.28,24.38,24.14,24.38,75185.0,23.3998,23.4961,23.2649,23.4961,75185.0
2020-05-20 11:30:00,24.39,24.39,24.22,24.23,24250.0,23.5058,23.5058,23.3419,23.3516,24250.0
2020-05-20 12:00:00,24.23,24.29,24.19,24.25,91907.5,23.3516,23.4094,23.313,23.3709,91907.5
2020-05-20 12:30:00,24.26,24.26,24.13,24.23,51945.0,23.3805,23.3805,23.2552,23.3516,51945.0
2020-05-20 13:00:00,24.26,24.26,24.08,24.09,27555.0,23.3805,23.3805,23.207,23.2167,27555.0
2020-05-20 13:30:00,24.09,24.21,24.08,24.21,20780.0,23.2167,23.3323,23.207,23.3323,20780.0
2020-05-20 14:00:00,24.2,24.34,24.2,24.28,26757.5,23.3227,23.4576,23.3227,23.3998,26757.5
2020-05-20 14:30:00,24.3,24.44,24.28,24.37,28192.5,23.419,23.554,23.3998,23.4865,28192.5
2020-05-20 15:00:00,24.36,24.57,24.36,24.42,102055.0,23.4769,23.6793,23.4769,23.5347,102055.0
2020-05-20 15:30:00,24.42,24.5,24.37,24.43,111532.5,23.5347,23.6118,23.4865,23.5443,111532.5
2020-05-21 09:30:00,25.4,25.73,25.26,25.64,206847.5,24.4792,24.7972,24.3442,24.7105,206847.5
2020-05-21 10:00:00,25.66,25.98,25.63,25.84,95842.5,24.7297,25.0381,24.7008,24.9032,95842.5
2020-05-21 10:30:00,25.82,25.82,25.52,25.66,130252.5,24.8839,24.8839,24.5948,24.7297,130252.5
2020-05-21 11:00:00,25.64,25.69,25.57,25.64,113222.5,24.7105,24.7587,24.643,24.7105,113222.5
2020-05-21 11:30:00,25.62,25.76,25.62,25.7,115430.0,24.6912,24.8261,24.6912,24.7683,115430.0
2020-05-21 12:00:00,25.71,25.84,25.71,25.79,79697.5,24.7779,24.9032,24.7779,24.855,79697.5
2020-05-21 12:30:00,25.78,25.82,25.74,25.76,88090.0,24.8454,24.8839,24.8068,24.8261,88090.0
2020-05-21 13:00:00,25.74,25.86,25.73,25.86,48292.5,24.8068,24.9225,24.7972,24.9225,48292.5
2020-05-21 13:30:00,25.88,25.88,25.68,25.78,59902.5,24.9418,24.9418,24.749,24.8454,59902.5
2020-05-21 14:00:00,25.78,25.86,25.66,25.68,91415.0,24.8454,24.9225,24.7297,24.749,91415.0
2020-05-21 14:30:00,25.68,25.71,25.6,25.62,47867.5,24.749,24.7779,24.6719,24.6912,47867.5
2020-05-21 15:00:00,25.62,25.68,25.57,25.6,121370.0,24.6912,24.749,24.643,24.6719,121370.0
2020-05-21 15:30:00,25.6,25.74,25.59,25.64,229635.0,24.6719,24.8068,24.6623,24.7105,229635.0
2020-05-22 09:30:00,25.72,25.9,25.33,25.38,248987.5,24.7876,24.961,24.4117,24.4599,248987.5
2020-05-22 10:00:00,25.38,25.38,25.12,25.36,161652.5,24.4599,24.4599,24.2093,24.4406,161652.5
2020-05-22 10:30:00,25.35,25.55,25.35,25.54,261912.5,24.431,24.6237,24.431,24.6141,261912.5
2020-05-22 11:00:00,25.54,25.6,25.37,25.39,247730.0,24.6141,24.6719,24.4503,24.4695,247730.0
2020-05-22 11:30:00,25.39,25.4,25.2,25.27,90855.0,24.4695,24.4792,24.2864,24.3539,90855.0
2020-05-22 12:00:00,25.28,25.35,25.2,25.22,85160.0,24.3635,24.431,24.2864,24.3057,85160.0
2020-05-22 12:30:00,25.23,25.34,25.22,25.32,74955.0,24.3153,24.4213,24.3057,24.4021,74955.0
2020-05-22 13:00:00,25.3,25.37,25.23,25.34,61650.0,24.3828,24.4503,24.3153,24.4213,61650.0
2020-05-22 13:30:00,25.34,25.35,25.27,25.34,40662.5,24.4213,24.431,24.3539,24.4213,40662.5
2020-05-22 14:00:00,25.34,25.48,25.34,25.42,86902.5,24.4213,24.5563,24.4213,24.4984,86902.5
2020-05-22 14:30:00,25.4,25.44,25.38,25.4,66082.5,24.4792,24.5177,24.4599,24.4792,66082.5
2020-05-22 15:00:00,25.4,25.4,25.26,25.3,109877.5,24.4792,24.4792,24.3442,24.3828,109877.5
2020-05-22 15:30:00,25.3,25.49,25.3,25.48,251690.0,24.3828,24.5659,24.3828,24.5563,251690.0
2020-05-26 09:30:00,28.34,28.43,28.04,28.38,336507.5,27.3126,27.3993,27.0235,27.3511,336507.5
2020-05-26 10:00:00,28.38,28.44,28.1,28.23,374440.0,27.3511,27.409,27.0813,27.2066,374440.0
2020-05-26 10:30:00,28.24,28.36,28.17,28.35,123857.5,27.2162,27.3319,27.1488,27.3222,123857.5
2020-05-26 11:00:00,28.38,28.44,28.26,28.33,290817.5,27.3511,27.409,27.2355,27.3029,290817.5
2020-05-26 11:30:00,28.32,28.32,28.12,28.22,109572.5,27.2933,27.2933,27.1006,27.1969,109572.5
2020-05-26 12:00:00,28.22,28.42,28.14,28.37,116210.0,27.1969,27.3897,27.1198,27.3415,116210.0
2020-05-26 12:30:00,28.38,28.42,28.36,28.39,93517.5,27.3511,27.3897,27.3319,27.3608,93517.5
2020-05-26 13:00:00,28.38,28.67,28.38,28.61,106985.0,27.3511,27.6306,27.3511,27.5728,106985.0
2020-05-26 13:30:00,28.59,28.67,28.42,28.48,91480.0,27.5535,27.6306,27.3897,27.4475,91480.0
2020-05-26 14:00:00,28.46,28.49,28.36,28.43,67997.5,27.4282,27.4571,27.3319,27.3993,67997.5
2020-05-26 14:30:00,28.42,28.49,28.25,28.32,107905.0,27.3897,27.4571,27.2258,27.2933,107905.0
2020-05-26 15:00:00,28.32,28.47,28.27,28.39,146547.5,27.2933,27.4379,27.2451,27.3608,146547.5
2020-05-26 15:30:00,28.38,28.43,28.1,28.24,235597.5,27.3511,27.3993,27.0813,27.2162,235597.5
2020-05-27 09:30:00,28.72,28.95,28.45,28.58,399890.0,27.6788,27.9005,27.4186,27.5439,399890.0
2020-05-27 10:00:00,28.58,28.59,28.26,28.28,344340.0,27.5439,27.5535,27.2355,27.2548,344340.0
2020-05-27 10:30:00,28.26,28.28,27.56,27.88,327732.5,27.2355,27.2548,26.5609,26.8693,327732.5
2020-05-27 11:00:00,27.88,28.18,27.78,28.16,155935.0,26.8693,27.1584,26.7729,27.1391,155935.0
2020-05-27 11:30:00,28.16,28.37,28.12,28.2,95492.5,27.1391,27.3415,27.1006,27.1777,95492.5
2020-05-27 12:00:00,28.18,28.32,28.14,28.26,65887.5,27.1584,27.2933,27.1198,27.2355,65887.5
2020-05-27 12:30:00,28.25,28.37,28.18,28.26,63932.5,27.2258,27.3415,27.1584,27.2355,63932.5
2020-05-27 13:00:00,28.26,28.28,28.03,28.04,58790.0,27.2355,27.2548,27.0138,27.0235,58790.0
2020-05-27 13:30:00,28.05,28.18,28.02,28.18,56390.0,27.0331,27.1584,27.0042,27.1584,56390.0
2020-05-27 14:00:00,28.18,28.33,28.18,28.25,58650.0,27.1584,27.3029,27.1584,27.2258,58650.0
2020-05-27 14:30:00,28.25,28.31,28.16,28.2,55407.5,27.2258,27.2837,27.1391,27.1777,55407.5
2020-05-27 15:00:00,28.19,28.3,28.19,28.27,145615.0,27.168,27.274,27.168,27.2451,145615.0
2020-05-27 15:30:00,28.27,28.4,28.23,28.3,356272.5,27.2451,27.3704,27.2066,27.274,356272.5
2020-05-28 09:30:00,27.93,28.27,27.74,28.27,337760.0,26.9175,27.2451,26.7343,27.2451,337760.0
2020-05-28 10:00:00,28.27,28.52,28.25,28.51,336660.0,27.2451,27.4861,27.2258,27.4764,336660.0
2020-05-28 10:30:00,28.52,28.52,28.32,28.44,176082.5,27.4861,27.4861,27.2933,27.409,176082.5
2020-05-28 11:00:00,28.46,28.56,28.42,28.51,284695.0,27.4282,27.5246,27.3897,27.4764,284695.0
2020-05-28 11:30:00,28.51,28.73,28.33,28.67,224937.5,27.4764,27.6884,27.3029,27.6306,224937.5
2020-05-28 12:00:00,28.65,28.78,28.6,28.64,51260.0,27.6113,27.7366,27.5632,27.6017,51260.0
2020-05-28 12:30:00,28.65,28.79,28.64,28.72,89917.5,27.6113,27.7463,27.6017,27.6788,89917.5
2020-05-28 13:00:00,28.7,28.74,28.51,28.62,84137.5,27.6595,27.6981,27.4764,27.5824,84137.5
2020-05-28 13:30:00,28.58,28.63,28.54,28.54,32200.0,27.5439,27.5921,27.5053,27.5053,32200.0
2020-05-28 14:00:00,28.56,28.56,28.41,28.48,64790.0,27.5246,27.5246,27.38,27.4475,64790.0
2020-05-28 14:30:00,28.47,28.48,28.28,28.47,91397.5,27.4379,27.4475,27.2548,27.4379,91397.5
2020-05-28 15:00:00,28.46,28.47,28.31,28.34,133072.5,27.4282,27.4379,27.2837,27.3126,133072.5
2020-05-28 15:30:00,28.34,28.45,28.28,28.42,389385.0,27.3126,27.4186,27.2548,27.3897,389385.0
2020-05-29 09:30:00,27.8,28.23,27.71,28.1,233937.5,26.7922,27.2066,26.7054,27.0813,233937.5
2020-05-29 10:00:00,28.1,28.4,28.07,28.4,127590.0,27.0813,27.3704,27.0524,27.3704,127590.0
2020-05-29 10:30:00,28.4,28.4,28.22,28.31,47940.0,27.3704,27.3704,27.1969,27.2837,47940.0
2020-05-29 11:00:00,28.31,28.36,28.17,28.2,149600.0,27.2837,27.3319,27.1488,27.1777,149600.0
2020-05-29 11:30:00,28.19,28.38,28.18,28.33,107310.0,27.168,27.3511,27.1584,27.3029,107310.0
2020-05-29 12:00:00,28.34,28.38,28.24,28.28,102082.5,27.3126,27.3511,27.2162,27.2548,102082.5
2020-05-29 12:30:00,28.28,28.47,28.26,28.39,85377.5,27.2548,27.4379,27.2355,27.3608,85377.5
2020-05-29 13:00:00,28.41,28.54,28.38,28.46,52482.5,27.38,27.5053,27.3511,27.4282,52482.5
2020-05-29 13:30:00,28.46,28.47,28.19,28.22,210322.5,27.4282,27.4379,27.168,27.1969,210322.5
2020-05-29 14:00:00,28.22,28.42,28.18,28.41,54655.0,27.1969,27.3897,27.1584,27.38,54655.0
2020-05-29 14:30:00,28.41,28.5,28.13,28.48,215932.5,27.38,27.4668,27.1102,27.4475,215932.5
2020-05-29 15:00:00,28.49,28.61,28.41,28.49,168322.5,27.4571,27.5728,27.38,27.4571,168322.5
2020-05-29 15:30:00,28.5,28.72,28.49,28.67,234615.0,27.4668,27.6788,27.4571,27.6306,234615.0
2020-06-01 09:30:00,29.06,29.64,29.04,29.6,266997.5,28.0065,28.5655,27.9872,28.5269,266997.5
2020-06-01 10:00:00,29.6,29.7,29.6,29.61,143977.5,28.5269,28.6233,28.5269,28.5365,143977.5
2020-06-01 10:30:00,29.64,29.65,29.48,29.56,109097.5,28.5655,28.5751,28.4113,28.4884,109097.5
2020-06-01 11:00:00,29.57,29.58,29.46,29.52,81022.5,28.498,28.5076,28.392,28.4498,81022.5
2020-06-01 11:30:00,29.53,29.53,29.46,29.52,137720.0,28.4594,28.4594,28.392,28.4498,137720.0
2020-06-01 12:00:00,29.51,29.54,29.48,29.5,27802.5,28.4402,28.4691,28.4113,28.4305,27802.5
2020-06-01 12:30:00,29.52,29.54,29.48,29.52,8250.0,28.4498,28.4691,28.4113,28.4498,8250.0
2020-06-01 13:00:00,29.54,29.54,29.42,29.44,49670.0,28.4691,28.4691,28.3534,28.3727,49670.0
2020-06-01 13:30:00,29.47,29.48,29.4,29.42,15082.5,28.4016,28.4113,28.3342,28.3534,15082.5
2020-06-01 14:00:00,29.42,29.43,29.26,29.27,115527.5,28.3534,28.3631,28.1992,28.2089,115527.5
2020-06-01 14:30:00,29.28,29.41,29.28,29.39,77055.0,28.2185,28.3438,28.2185,28.3245,77055.0
2020-06-01 15:00:00,29.4,29.4,29.25,29.35,89872.5,28.3342,28.3342,28.1896,28.286,89872.5
2020-06-01 15:30:00,29.34,29.47,29.29,29.4,302320.0,28.2763,28.4016,28.2281,28.3342,302320.0
2020-06-02 09:30:00,30.05,30.28,29.94,30.0,325572.5,28.9606,29.1823,28.8546,28.9124,325572.5
2020-06-02 10:00:00,30.0,30.06,29.98,30.01,122457.5,28.9124,28.9702,28.8931,28.922,122457.5
2020-06-02 10:30:00,30.01,30.02,29.84,29.98,147602.5,28.922,28.9317,28.7582,28.8931,147602.5
2020-06-02 11:00:00,29.97,30.11,29.96,30.1,78397.5,28.8835,29.0184,28.8739,29.0088,78397.5
2020-06-02 11:30:00,30.1,30.14,29.96,30.02,47360.0,29.0088,29.0473,28.8739,28.9317,47360.0
2020-06-02 12:00:00,30.02,30.1,30.0,30.04,48360.0,28.9317,29.0088,28.9124,28.951,48360.0
2020-06-02 12:30:00,30.05,30.1,30.0,30.03,35775.0,28.9606,29.0088,28.9124,28.9413,35775.0
2020-06-02 13:00:00,30.03,30.08,30.02,30.07,20597.5,28.9413,28.9895,28.9317,28.9799,20597.5
2020-06-02 13:30:00,30.07,30.1,30.03,30.08,27180.0,28.9799,29.0088,28.9413,28.9895,27180.0
2020-06-02 14:00:00,30.08,30.16,30.07,30.09,35727.5,28.9895,29.0666,28.9799,28.9991,35727.5
2020-06-02 14:30:00,30.09,30.18,30.04,30.18,33335.0,28.9991,29.0859,28.951,29.0859,33335.0
2020-06-02 15:00:00,30.19,30.27,30.17,30.27,124725.0,29.0955,29.1726,29.0762,29.1726,124725.0
2020-06-02 15:30:00,30.26,30.28,30.19,30.28,236395.0,29.163,29.1823,29.0955,29.1823,236395.0
2020-06-03 09:30:00,31.2,31.54,31.13,31.44,244627.5,30.0689,30.3966,30.0014,30.3002,244627.5
2020-06-03 10:00:00,31.45,31.68,31.44,31.68,269697.5,30.3098,30.5315,30.3002,30.5315,269697.5
2020-06-03 10:30:00,31.66,31.83,31.66,31.68,319962.5,30.5122,30.6761,30.5122,30.5315,319962.5
2020-06-03 11:00:00,31.72,32.0,31.7,31.86,202995.0,30.5701,30.8399,30.5508,30.705,202995.0
2020-06-03 11:30:00,31.87,32.1,31.78,31.88,95002.5,30.7146,30.9363,30.6279,30.7243,95002.5
2020-06-03 12:00:00,31.86,32.04,31.85,32.02,59522.5,30.705,30.8785,30.6953,30.8592,59522.5
2020-06-03 12:30:00,32.02,32.06,31.79,31.8,35750.0,30.8592,30.8977,30.6375,30.6472,35750.0
2020-06-03 13:00:00,31.8,31.96,31.78,31.87,50582.5,30.6472,30.8014,30.6279,30.7146,50582.5
2020-06-03 13:30:00,31.87,31.9,31.76,31.8,45955.0,30.7146,30.7435,30.6086,30.6472,45955.0
2020-06-03 14:00:00,31.8,31.86,31.77,31.86,48247.5,30.6472,30.705,30.6182,30.705,48247.5
2020-06-03 14:30:00,31.84,31.86,31.77,31.82,46430.0,30.6857,30.705,30.6182,30.6664,46430.0
2020-06-03 15:00:00,31.8,31.84,31.76,31.84,35762.5,30.6472,30.6857,30.6086,30.6857,35762.5
2020-06-03 15:30:00,31.86,31.9,31.77,31.82,134382.5,30.705,30.7435,30.6182,30.6664,134382.5
2020-06-04 09:30:00,32.0,32.24,31.81,31.95,170367.5,30.8399,31.0712,30.6568,30.7917,170367.5
2020-06-04 10:00:00,31.94,32.42,31.92,32.36,68577.5,30.7821,31.2447,30.7628,31.1868,68577.5
2020-06-04 10:30:00,32.35,32.76,32.35,32.73,159160.0,31.1772,31.5723,31.1772,31.5434,159160.0
2020-06-04 11:00:00,32.73,32.77,32.38,32.52,94170.0,31.5434,31.582,31.2061,31.341,94170.0
2020-06-04 11:30:00,32.52,32.57,32.24,32.25,122290.0,31.341,31.3892,31.0712,31.0808,122290.0
2020-06-04 12:00:00,32.24,32.46,32.14,32.15,809457.5,31.0712,31.2832,30.9748,30.9845,809457.5
2020-06-04 12:30:00,32.14,32.23,32.1,32.13,29477.5,30.9748,31.0616,30.9363,30.9652,29477.5
2020-06-04 13:00:00,32.13,32.22,32.05,32.15,19437.5,30.9652,31.0519,30.8881,30.9845,19437.5
2020-06-04 13:30:00,32.17,32.23,32.08,32.14,324007.5,31.0037,31.0616,30.917,30.9748,324007.5
2020-06-04 14:00:00,32.17,32.3,32.11,32.3,84852.5,31.0037,31.129,30.9459,31.129,84852.5
2020-06-04 14:30:00,32.3,32.35,32.16,32.2,147565.0,31.129,31.1772,30.9941,31.0327,147565.0
2020-06-04 15:00:00,32.17,32.28,32.01,32.11,91122.5,31.0037,31.1097,30.8495,30.9459,91122.5
2020-06-04 15:30:00,32.13,32.42,32.11,32.24,273140.0,30.9652,31.2447,30.9459,31.0712,273140.0
2020-06-05 09:30:00,32.89,32.89,32.14,32.35,502202.5,31.6976,31.6976,30.9748,31.1772,502202.5
2020-06-05 10:00:00,32.38,32.62,32.23,32.29,2446902.5,31.2061,31.4374,31.0616,31.1194,2446902.5
2020-06-05 10:30:00,32.28,32.37,32.13,32.26,255337.5,31.1097,31.1965,30.9652,31.0905,255337.5
2020-06-05 11:00:00,32.26,32.33,32.04,32.14,220270.0,31.0905,31.1579,30.8785,30.9748,220270.0
2020-06-05 11:30:00,32.16,32.16,31.84,32.03,112190.0,30.9941,30.9941,30.6857,30.8688,112190.0
2020-06-05 12:00:00,32.05,32.14,31.74,31.86,106545.0,30.8881,30.9748,30.5893,30.705,106545.0
2020-06-05 12:30:00,31.89,32.08,31.84,31.84,147612.5,30.7339,30.917,30.6857,30.6857,147612.5
2020-06-05 13:00:00,31.86,31.94,31.67,31.79,170030.0,30.705,30.7821,30.5219,30.6375,170030.0
2020-06-05 13:30:00,31.79,31.86,31.71,31.73,262365.0,30.6375,30.705,30.5604,30.5797,262365.0
2020-06-05 14:00:00,31.73,31.88,31.66,31.88,200230.0,30.5797,30.7243,30.5122,30.7243,200230.0
2020-06-05 14:30:00,31.92,31.94,31.7,31.75,174825.0,30.7628,30.7821,30.5508,30.599,174825.0
2020-06-05 15:00:00,31.77,31.9,31.76,31.81,272017.5,30.6182,30.7435,30.6086,30.6568,272017.5
2020-06-05 15:30:00,31.81,32.0,31.7,31.86,496622.5,30.6568,30.8399,30.5508,30.705,496622.5
2020-06-08 09:30:00,32.04,32.21,31.86,32.16,148547.5,30.8785,31.0423,30.705,30.9941,148547.5
2020-06-08 10:00:00,32.16,32.22,32.02,32.16,72727.5,30.9941,31.0519,30.8592,30.9941,72727.5
2020-06-08 10:30:00,32.15,32.19,31.94,32.01,81960.0,30.9845,31.023,30.7821,30.8495,81960.0
2020-06-08 11:00:00,32.01,32.35,32.0,32.25,172152.5,30.8495,31.1772,30.8399,31.0808,172152.5
2020-06-08 11:30:00,32.2,32.26,32.1,32.25,52585.0,31.0327,31.0905,30.9363,31.0808,52585.0
2020-06-08 12:00:00,32.25,32.39,32.23,32.39,57077.5,31.0808,31.2158,31.0616,31.2158,57077.5
2020-06-08 12:30:00,32.38,32.38,32.2,32.28,61395.0,31.2061,31.2061,31.0327,31.1097,61395.0
2020-06-08 13:00:00,32.27,32.37,32.05,32.05,63315.0,31.1001,31.1965,30.8881,30.8881,63315.0
2020-06-08 13:30:00,32.04,32.28,32.03,32.25,47177.5,30.8785,31.1097,30.8688,31.0808,47177.5
2020-06-08 14:00:00,32.24,32.27,32.19,32.21,48337.5,31.0712,31.1001,31.023,31.0423,48337.5
2020-06-08 14:30:00,32.21,32.36,32.2,32.32,39767.5,31.0423,31.1868,31.0327,31.1483,39767.5
2020-06-08 15:00:00,32.34,32.35,32.18,32.19,97897.5,31.1676,31.1772,31.0134,31.023,97897.5
2020-06-08 15:30:00,32.2,32.43,32.2,32.4,222932.5,31.0327,31.2543,31.0327,31.2254,222932.5
2020-06-09 09:30:00,30.74,31.3,30.65,31.13,156110.0,29.6256,30.1653,29.5388,30.0014,156110.0
2020-06-09 10:00:00,31.07,31.07,30.89,30.96,200295.0,29.9436,29.9436,29.7701,29.8376,200295.0
2020-06-09 10:30:00,30.95,31.41,30.84,31.4,89605.0,29.828,30.2713,29.722,30.2617,89605.0
2020-06-09 11:00:00,31.36,31.37,31.13,31.14,73527.5,30.2231,30.2327,30.0014,30.0111,73527.5
2020-06-09 11:30:00,31.14,31.28,31.13,31.18,30420.0,30.0111,30.146,30.0014,30.0496,30420.0
2020-06-09 12:00:00,31.21,31.34,31.17,31.28,29560.0,30.0785,30.2038,30.04,30.146,29560.0
2020-06-09 12:30:00,31.3,31.44,31.3,31.43,19577.5,30.1653,30.3002,30.1653,30.2906,19577.5
2020-06-09 13:00:00,31.43,31.43,31.33,31.39,42307.5,30.2906,30.2906,30.1942,30.252,42307.5
2020-06-09 13:30:00,31.38,31.41,31.27,31.33,22247.5,30.2424,30.2713,30.1364,30.1942,22247.5
2020-06-09 14:00:00,31.33,31.33,31.12,31.12,24860.0,30.1942,30.1942,29.9918,29.9918,24860.0
2020-06-09 14:30:00,31.13,31.18,31.02,31.18,28870.0,30.0014,30.0496,29.8954,30.0496,28870.0
2020-06-09 15:00:00,31.18,31.28,31.15,31.2,36320.0,30.0496,30.146,30.0207,30.0689,36320.0
2020-06-09 15:30:00,31.2,31.24,31.05,31.07,212987.5,30.0689,30.1075,29.9243,29.9436,212987.5
2020-06-10 09:30:00,30.78,30.84,30.28,30.48,241150.0,29.6641,29.722,29.1823,29.375,241150.0
2020-06-10 10:00:00,30.5,30.58,30.12,30.29,217847.5,29.3943,29.4714,29.0281,29.1919,217847.5
2020-06-10 10:30:00,30.3,30.48,30.18,30.44,112082.5,29.2015,29.375,29.0859,29.3365,112082.5
2020-06-10 11:00:00,30.38,30.48,30.34,30.34,57167.5,29.2786,29.375,29.2401,29.2401,57167.5
2020-06-10 11:30:00,30.35,30.56,30.35,30.56,67400.0,29.2497,29.4521,29.2497,29.4521,67400.0
2020-06-10 12:00:00,30.56,30.61,30.32,30.4,59662.5,29.4521,29.5003,29.2208,29.2979,59662.5
2020-06-10 12:30:00,30.35,30.41,30.21,30.36,24827.5,29.2497,29.3075,29.1148,29.2594,24827.5
2020-06-10 13:00:00,30.34,30.37,30.21,30.31,20250.0,29.2401,29.269,29.1148,29.2112,20250.0
2020-06-10 13:30:00,30.28,30.48,30.28,30.44,25652.5,29.1823,29.375,29.1823,29.3365,25652.5
2020-06-10 14:00:00,30.48,30.82,30.47,30.69,50347.5,29.375,29.7027,29.3654,29.5774,50347.5
2020-06-10 14:30:00,30.68,30.7,30.27,30.38,25055.0,29.5678,29.587,29.1726,29.2786,25055.0
2020-06-10 15:00:00,30.37,30.62,30.27,30.62,53942.5,29.269,29.5099,29.1726,29.5099,53942.5
2020-06-10 15:30:00,30.64,30.66,30.2,30.2,166075.0,29.5292,29.5485,29.1052,29.1052,166075.0
2020-06-11 09:30:00,28.07,28.6,27.89,28.6,459982.5,27.0524,27.5632,26.8789,27.5632,459982.5
2020-06-11 10:00:00,28.6,28.91,28.56,28.73,160870.0,27.5632,27.8619,27.5246,27.6884,160870.0
2020-06-11 10:30:00,28.71,28.87,28.7,28.72,139810.0,27.6692,27.8234,27.6595,27.6788,139810.0
2020-06-11 11:00:00,28.73,28.81,28.52,28.54,200157.5,27.6884,27.7655,27.4861,27.5053,200157.5
2020-06-11 11:30:00,28.53,28.59,28.38,28.59,93985.0,27.4957,27.5535,27.3511,27.5535,93985.0
2020-06-11 12:00:00,28.57,28.59,28.4,28.43,87522.5,27.5342,27.5535,27.3704,27.3993,87522.5
2020-06-11 12:30:00,28.47,28.57,28.4,28.51,53235.0,27.4379,27.5342,27.3704,27.4764,53235.0
2020-06-11 13:00:00,28.52,28.78,28.52,28.74,59915.0,27.4861,27.7366,27.4861,27.6981,59915.0
2020-06-11 13:30:00,28.74,28.78,28.65,28.72,51250.0,27.6981,27.7366,27.6113,27.6788,51250.0
2020-06-11 14:00:00,28.74,28.74,28.61,28.62,43862.5,27.6981,27.6981,27.5728,27.5824,43862.5
2020-06-11 14:30:00,28.61,28.63,28.2,28.24,63347.5,27.5728,27.5921,27.1777,27.2162,63347.5
2020-06-11 15:00:00,28.24,28.32,28.16,28.24,95200.0,27.2162,27.2933,27.1391,27.2162,95200.0
2020-06-11 15:30:00,28.24,28.4,28.12,28.35,286990.0,27.2162,27.3704,27.1006,27.3222,286990.0
2020-06-12 09:30:00,28.84,29.24,28.68,28.96,185177.5,27.7945,28.18,27.6403,27.9101,185177.5
2020-06-12 10:00:00,28.99,29.09,28.87,28.9,196327.5,27.939,28.0354,27.8234,27.8523,196327.5
2020-06-12 10:30:00,28.9,28.93,28.64,28.64,88020.0,27.8523,27.8812,27.6017,27.6017,88020.0
2020-06-12 11:00:00,28.65,28.68,28.26,28.36,191435.0,27.6113,27.6403,27.2355,27.3319,191435.0
2020-06-12 11:30:00,28.32,28.61,28.29,28.61,37842.5,27.2933,27.5728,27.2644,27.5728,37842.5
2020-06-12 12:00:00,28.62,28.62,28.33,28.35,78840.0,27.5824,27.5824,27.3029,27.3222,78840.0
2020-06-12 12:30:00,28.29,28.36,28.18,28.33,25385.0,27.2644,27.3319,27.1584,27.3029,25385.0
2020-06-12 13:00:00,28.34,28.34,28.24,28.25,12250.0,27.3126,27.3126,27.2162,27.2258,12250.0
2020-06-12 13:30:00,28.24,28.24,27.9,28.02,46510.0,27.2162,27.2162,26.8885,27.0042,46510.0
2020-06-12 14:00:00,28.04,28.3,28.04,28.24,59525.0,27.0235,27.274,27.0235,27.2162,59525.0
2020-06-12 14:30:00,28.23,28.5,28.23,28.42,61670.0,27.2066,27.4668,27.2066,27.3897,61670.0
2020-06-12 15:00:00,28.46,28.55,28.28,28.29,155685.0,27.4282,27.515,27.2548,27.2644,155685.0
2020-06-12 15:30:00,28.31,28.48,28.28,28.37,281012.5,27.2837,27.4475,27.2548,27.3415,281012.5
2020-06-15 09:30:00,27.46,27.62,27.4,27.52,494170.0,26.4645,26.6187,26.4067,26.5223,494170.0
2020-06-15 10:00:00,27.53,27.66,27.45,27.46,244280.0,26.532,26.6572,26.4549,26.4645,244280.0
2020-06-15 10:30:00,27.47,27.67,27.45,27.63,118885.0,26.4741,26.6669,26.4549,26.6283,118885.0
2020-06-15 11:00:00,27.64,27.79,27.59,27.64,134880.0,26.638,26.7825,26.5898,26.638,134880.0
2020-06-15 11:30:00,27.61,27.7,27.53,27.7,29427.5,26.6091,26.6958,26.532,26.6958,29427.5
2020-06-15 12:00:00,27.67,27.85,27.66,27.68,125410.0,26.6669,26.8404,26.6572,26.6765,125410.0
2020-06-15 12:30:00,27.71,27.9,27.68,27.9,54270.0,26.7054,26.8885,26.6765,26.8885,54270.0
2020-06-15 13:00:00,27.93,28.2,27.93,28.0,36720.0,26.9175,27.1777,26.9175,26.9849,36720.0
2020-06-15 13:30:00,27.98,28.02,27.92,27.94,87927.5,26.9656,27.0042,26.9078,26.9271,87927.5
2020-06-15 14:00:00,27.96,28.4,27.96,28.28,25310.0,26.9464,27.3704,26.9464,27.2548,25310.0
2020-06-15 14:30:00,28.31,28.32,28.14,28.23,171582.5,27.2837,27.2933,27.1198,27.2066,171582.5
2020-06-15 15:00:00,28.22,28.46,28.19,28.35,102010.0,27.1969,27.4282,27.168,27.3222,102010.0
2020-06-15 15:30:00,28.36,28.38,28.18,28.31,224910.0,27.3319,27.3511,27.1584,27.2837,224910.0
2020-06-16 09:30:00,29.03,29.25,28.52,28.71,246987.5,27.9776,28.1896,27.4861,27.6692,246987.5
2020-06-16 10:00:00,28.71,28.88,28.66,28.8,201317.5,27.6692,27.833,27.621,27.7559,201317.5
2020-06-16 10:30:00,28.8,28.8,28.14,28.14,101300.0,27.7559,27.7559,27.1198,27.1198,101300.0
2020-06-16 11:00:00,28.14,28.22,27.89,28.11,113537.5,27.1198,27.1969,26.8789,27.0909,113537.5
2020-06-16 11:30:00,28.18,28.3,28.0,28.17,30695.0,27.1584,27.274,26.9849,27.1488,30695.0
2020-06-16 12:00:00,28.19,28.31,28.1,28.29,16447.5,27.168,27.2837,27.0813,27.2644,16447.5
2020-06-16 12:30:00,28.31,28.42,28.17,28.2,44037.5,27.2837,27.3897,27.1488,27.1777,44037.5
2020-06-16 13:00:00,28.21,28.25,28.18,28.2,25250.0,27.1873,27.2258,27.1584,27.1777,25250.0
2020-06-16 13:30:00,28.2,28.2,27.99,28.07,28022.5,27.1777,27.1777,26.9753,27.0524,28022.5
2020-06-16 14:00:00,28.07,28.31,28.07,28.16,106372.5,27.0524,27.2837,27.0524,27.1391,106372.5
2020-06-16 14:30:00,28.18,28.2,28.06,28.13,21935.0,27.1584,27.1777,27.0427,27.1102,21935.0
2020-06-16 15:00:00,28.12,28.17,28.0,28.17,53027.5,27.1006,27.1488,26.9849,27.1488,53027.5
2020-06-16 15:30:00,28.16,28.28,28.06,28.1,135417.5,27.1391,27.2548,27.0427,27.0813,135417.5
2020-06-17 09:30:00,28.49,28.49,28.0,28.12,208852.5,27.4571,27.4571,26.9849,27.1006,208852.5
2020-06-17 10:00:00,28.14,28.22,27.84,27.92,203735.0,27.1198,27.1969,26.8307,26.9078,203735.0
2020-06-17 10:30:00,27.93,28.18,27.85,28.13,68142.5,26.9175,27.1584,26.8404,27.1102,68142.5
2020-06-17 11:00:00,28.12,28.12,27.83,27.88,121447.5,27.1006,27.1006,26.8211,26.8693,121447.5
2020-06-17 11:30:00,27.91,27.98,27.89,27.97,60067.5,26.8982,26.9656,26.8789,26.956,60067.5
2020-06-17 12:00:00,27.98,27.98,27.91,27.94,114742.5,26.9656,26.9656,26.8982,26.9271,114742.5
2020-06-17 12:30:00,27.93,28.06,27.93,27.99,49542.5,26.9175,27.0427,26.9175,26.9753,49542.5
2020-06-17 13:00:00,27.99,28.03,27.96,28.0,31695.0,26.9753,27.0138,26.9464,26.9849,31695.0
2020-06-17 13:30:00,28.01,28.1,27.99,28.01,26837.5,26.9946,27.0813,26.9753,26.9946,26837.5
2020-06-17 14:00:00,28.0,28.06,27.99,28.02,35517.5,26.9849,27.0427,26.9753,27.0042,35517.5
2020-06-17 14:30:00,28.02,28.16,28.02,28.05,44075.0,27.0042,27.1391,27.0042,27.0331,44075.0
2020-06-17 15:00:00,28.06,28.18,27.98,28.06,57910.0,27.0427,27.1584,26.9656,27.0427,57910.0
2020-06-17 15:30:00,28.05,28.16,28.02,28.16,246372.5,27.0331,27.1391,27.0042,27.1391,246372.5
2020-06-18 09:30:00,28.45,28.69,28.31,28.62,151752.5,27.4186,27.6499,27.2837,27.5824,151752.5
2020-06-18 10:00:00,28.62,29.1,28.58,28.81,244355.0,27.5824,28.045,27.5439,27.7655,244355.0
2020-06-18 10:30:00,28.84,28.99,28.74,28.79,33717.5,27.7945,27.939,27.6981,27.7463,33717.5
2020-06-18 11:00:00,28.72,28.85,28.67,28.77,103580.0,27.6788,27.8041,27.6306,27.727,103580.0
2020-06-18 11:30:00,28.81,28.83,28.66,28.68,27360.0,27.7655,27.7848,27.621,27.6403,27360.0
2020-06-18 12:00:00,28.67,28.72,28.61,28.71,83207.5,27.6306,27.6788,27.5728,27.6692,83207.5
2020-06-18 12:30:00,28.67,28.67,28.56,28.58,37265.0,27.6306,27.6306,27.5246,27.5439,37265.0
2020-06-18 13:00:00,28.59,28.64,28.57,28.6,19342.5,27.5535,27.6017,27.5342,27.5632,19342.5
2020-06-18 13:30:00,28.58,28.64,28.58,28.6,25317.5,27.5439,27.6017,27.5439,27.5632,25317.5
2020-06-18 14:00:00,28.61,28.72,28.56,28.69,27120.0,27.5728,27.6788,27.5246,27.6499,27120.0
2020-06-18 14:30:00,28.68,28.71,28.57,28.58,95537.5,27.6403,27.6692,27.5342,27.5439,95537.5
2020-06-18 15:00:00,28.57,28.58,28.5,28.54,31350.0,27.5342,27.5439,27.4668,27.5053,31350.0
2020-06-18 15:30:00,28.53,28.75,28.53,28.74,160447.5,27.4957,27.7077,27.4957,27.6981,160447.5
2020-06-19 09:30:00,28.91,29.4,28.82,28.83,213897.5,27.8619,28.3342,27.7752,27.7848,213897.5
2020-06-19 10:00:00,28.91,28.96,28.74,28.74,42625.0,27.8619,27.9101,27.6981,27.6981,42625.0
2020-06-19 10:30:00,28.74,28.79,28.69,28.78,46030.0,27.6981,27.7463,27.6499,27.7366,46030.0
2020-06-19 11:00:00,28.79,28.82,28.69,28.72,62487.5,27.7463,27.7752,27.6499,27.6788,62487.5
2020-06-19 11:30:00,28.74,28.74,28.58,28.59,107490.0,27.6981,27.6981,27.5439,27.5535,107490.0
2020-06-19 12:00:00,28.6,28.62,28.3,28.42,118327.5,27.5632,27.5824,27.274,27.3897,118327.5
2020-06-19 12:30:00,28.44,28.46,28.37,28.46,19392.5,27.409,27.4282,27.3415,27.4282,19392.5
2020-06-19 13:00:00,28.45,28.46,28.3,28.34,51357.5,27.4186,27.4282,27.274,27.3126,51357.5
2020-06-19 13:30:00,28.28,28.28,28.02,28.06,301800.0,27.2548,27.2548,27.0042,27.0427,301800.0
2020-06-19 14:00:00,28.08,28.15,27.96,28.12,42687.5,27.062,27.1295,26.9464,27.1006,42687.5
2020-06-19 14:30:00,28.11,28.34,28.09,28.34,18217.5,27.0909,27.3126,27.0717,27.3126,18217.5
2020-06-19 15:00:00,28.31,28.36,28.22,28.32,30612.5,27.2837,27.3319,27.1969,27.2933,30612.5
2020-06-19 15:30:00,28.32,28.4,28.26,28.39,181032.5,27.2933,27.3704,27.2355,27.3608,181032.5
2020-06-22 09:30:00,28.38,28.46,28.06,28.21,136110.0,27.3511,27.4282,27.0427,27.1873,136110.0
2020-06-22 10:00:00,28.19,28.31,28.06,28.06,42570.0,27.168,27.2837,27.0427,27.0427,42570.0
2020-06-22 10:30:00,28.07,28.15,28.0,28.0,61047.5,27.0524,27.1295,26.9849,26.9849,61047.5
2020-06-22 11:00:00,28.0,28.2,27.96,28.12,55480.0,26.9849,27.1777,26.9464,27.1006,55480.0
2020-06-22 11:30:00,28.16,28.17,27.96,28.0,17700.0,27.1391,27.1488,26.9464,26.9849,17700.0
2020-06-22 12:00:00,28.0,28.18,27.99,28.06,16830.0,26.9849,27.1584,26.9753,27.0427,16830.0
2020-06-22 12:30:00,28.06,28.36,28.06,28.26,19242.5,27.0427,27.3319,27.0427,27.2355,19242.5
2020-06-22 13:00:00,28.26,28.32,28.17,28.17,17462.5,27.2355,27.2933,27.1488,27.1488,17462.5
2020-06-22 13:30:00,28.16,28.33,28.11,28.22,36632.5,27.1391,27.3029,27.0909,27.1969,36632.5
2020-06-22 14:00:00,28.2,28.2,28.01,28.06,9132.5,27.1777,27.1777,26.9946,27.0427,9132.5
2020-06-22 14:30:00,28.09,28.15,28.07,28.14,10125.0,27.0717,27.1295,27.0524,27.1198,10125.0
2020-06-22 15:00:00,28.16,28.21,28.01,28.04,17507.5,27.1391,27.1873,26.9946,27.0235,17507.5
2020-06-22 15:30:00,28.05,28.13,28.0,28.04,46872.5,27.0331,27.1102,26.9849,27.0235,46872.5
2020-06-23 09:30:00,28.96,28.96,28.19,28.64,80160.0,27.9101,27.9101,27.168,27.6017,80160.0
2020-06-23 10:00:00,28.58,28.74,28.54,28.65,24810.0,27.5439,27.6981,27.5053,27.6113,24810.0
2020-06-23 10:30:00,28.63,28.64,28.42,28.44,21612.5,27.5921,27.6017,27.3897,27.409,21612.5
2020-06-23 11:00:00,28.44,28.58,28.38,28.38,36620.0,27.409,27.5439,27.3511,27.3511,36620.0
2020-06-23 11:30:00,28.38,28.4,28.25,28.28,9600.0,27.3511,27.3704,27.2258,27.2548,9600.0
2020-06-23 12:00:00,28.31,28.42,28.31,28.34,13060.0,27.2837,27.3897,27.2837,27.3126,13060.0
2020-06-23 12:30:00,28.36,28.42,28.33,28.39,13542.5,27.3319,27.3897,27.3029,27.3608,13542.5
2020-06-23 13:00:00,28.39,28.54,28.36,28.54,15252.5,27.3608,27.5053,27.3319,27.5053,15252.5
2020-06-23 13:30:00,28.51,28.6,28.51,28.59,20917.5,27.4764,27.5632,27.4764,27.5535,20917.5
2020-06-23 14:00:00,28.58,28.66,28.55,28.66,14672.5,27.5439,27.621,27.515,27.621,14672.5
2020-06-23 14:30:00,28.68,28.73,28.59,28.6,23230.0,27.6403,27.6884,27.5535,27.5632,23230.0
2020-06-23 15:00:00,28.58,28.69,28.49,28.61,45740.0,27.5439,27.6499,27.4571,27.5728,45740.0
2020-06-23 15:30:00,28.62,28.65,28.51,28.56,166652.5,27.5824,27.6113,27.4764,27.5246,166652.5
2020-06-24 09:30:00,27.87,27.87,27.44,27.45,238062.5,26.8596,26.8596,26.4452,26.4549,238062.5
2020-06-24 10:00:00,27.46,27.48,27.19,27.22,217375.0,26.4645,26.4838,26.2043,26.2332,217375.0
2020-06-24 10:30:00,27.21,27.21,27.0,27.04,107875.0,26.2236,26.2236,26.0212,26.0597,107875.0
2020-06-24 11:00:00,27.03,27.19,26.94,26.97,112140.0,26.0501,26.2043,25.9633,25.9923,112140.0
2020-06-24 11:30:00,26.96,26.97,26.67,26.86,32035.0,25.9826,25.9923,25.7031,25.8862,32035.0
2020-06-24 12:00:00,26.87,26.96,26.82,26.89,24060.0,25.8959,25.9826,25.8477,25.9152,24060.0
2020-06-24 12:30:00,26.86,27.05,26.85,27.02,14152.5,25.8862,26.0694,25.8766,26.0404,14152.5
2020-06-24 13:00:00,27.0,27.06,26.9,26.93,16615.0,26.0212,26.079,25.9248,25.9537,16615.0
2020-06-24 13:30:00,26.94,26.94,26.83,26.85,12792.5,25.9633,25.9633,25.8573,25.8766,12792.5
2020-06-24 14:00:00,26.84,27.04,26.84,27.03,17597.5,25.867,26.0597,25.867,26.0501,17597.5
2020-06-24 14:30:00,26.98,27.05,26.88,26.88,17417.5,26.0019,26.0694,25.9055,25.9055,17417.5
2020-06-24 15:00:00,26.92,26.92,26.74,26.76,75577.5,25.9441,25.9441,25.7706,25.7899,75577.5
2020-06-24 15:30:00,26.76,26.85,26.6,26.62,166877.5,25.7899,25.8766,25.6357,25.6549,166877.5
2020-06-25 09:30:00,26.4,26.43,26.12,26.43,82135.0,25.4429,25.4718,25.1731,25.4718,82135.0
2020-06-25 10:00:00,26.39,26.66,26.39,26.64,121897.5,25.4333,25.6935,25.4333,25.6742,121897.5
2020-06-25 10:30:00,26.66,26.68,26.41,26.47,32272.5,25.6935,25.7128,25.4526,25.5104,32272.5
2020-06-25 11:00:00,26.47,26.55,26.39,26.48,31125.0,25.5104,25.5875,25.4333,25.52,31125.0
2020-06-25 11:30:00,26.48,26.54,26.36,26.54,15952.5,25.52,25.5778,25.4044,25.5778,15952.5
2020-06-25 12:00:00,26.56,26.75,26.55,26.69,18420.0,25.5971,25.7802,25.5875,25.7224,18420.0
2020-06-25 12:30:00,26.66,26.7,26.62,26.64,5750.0,25.6935,25.732,25.6549,25.6742,5750.0
2020-06-25 13:00:00,26.62,26.66,26.57,26.62,20040.0,25.6549,25.6935,25.6068,25.6549,20040.0
2020-06-25 13:30:00,26.62,26.68,26.59,26.6,38777.5,25.6549,25.7128,25.626,25.6357,38777.5
2020-06-25 14:00:00,26.6,26.6,26.52,26.57,16225.0,25.6357,25.6357,25.5586,25.6068,16225.0
2020-06-25 14:30:00,26.59,26.71,26.58,26.6,44690.0,25.626,25.7417,25.6164,25.6357,44690.0
2020-06-25 15:00:00,26.59,26.93,26.59,26.93,27910.0,25.626,25.9537,25.626,25.9537,27910.0
2020-06-25 15:30:00,26.9,26.98,26.78,26.84,90160.0,25.9248,26.0019,25.8091,25.867,90160.0
2020-06-26 09:30:00,26.41,26.5,26.21,26.24,57565.0,25.4526,25.5393,25.2598,25.2887,57565.0
2020-06-26 10:00:00,26.22,26.22,25.94,25.96,21250.0,25.2694,25.2694,24.9996,25.0189,21250.0
2020-06-26 10:30:00,25.98,25.99,25.73,25.8,42312.5,25.0381,25.0478,24.7972,24.8647,42312.5
2020-06-26 11:00:00,25.8,25.84,25.7,25.73,36272.5,24.8647,24.9032,24.7683,24.7972,36272.5
2020-06-26 11:30:00,25.7,25.74,25.62,25.65,22045.0,24.7683,24.8068,24.6912,24.7201,22045.0
2020-06-26 12:00:00,25.65,25.73,25.56,25.72,26022.5,24.7201,24.7972,24.6334,24.7876,26022.5
2020-06-26 12:30:00,25.69,25.8,25.69,25.72,13887.5,24.7587,24.8647,24.7587,24.7876,13887.5
2020-06-26 13:00:00,25.79,25.8,25.7,25.79,6710.0,24.855,24.8647,24.7683,24.855,6710.0
2020-06-26 13:30:00,25.75,25.88,25.71,25.85,33055.0,24.8165,24.9418,24.7779,24.9129,33055.0
2020-06-26 14:00:00,25.85,25.89,25.78,25.82,23505.0,24.9129,24.9514,24.8454,24.8839,23505.0
2020-06-26 14:30:00,25.83,25.93,25.82,25.91,10142.5,24.8936,24.99,24.8839,24.9707,10142.5
2020-06-26 15:00:00,25.92,26.04,25.89,26.04,50187.5,24.9803,25.096,24.9514,25.096,50187.5
2020-06-26 15:30:00,26.03,26.22,25.91,26.17,91735.0,25.0863,25.2694,24.9707,25.2213,91735.0
2020-06-29 09:30:00,26.6,26.77,26.4,26.64,96075.0,25.6357,25.7995,25.4429,25.6742,96075.0
2020-06-29 10:00:00,26.62,27.09,26.62,27.05,59692.5,25.6549,26.1079,25.6549,26.0694,59692.5
2020-06-29 10:30:00,27.06,27.25,27.0,27.12,35847.5,26.079,26.2621,26.0212,26.1368,35847.5
2020-06-29 11:00:00,27.1,27.12,26.94,27.02,16495.0,26.1175,26.1368,25.9633,26.0404,16495.0
2020-06-29 11:30:00,26.97,27.22,26.97,27.06,18545.0,25.9923,26.2332,25.9923,26.079,18545.0
2020-06-29 12:00:00,27.05,27.06,26.98,27.03,32277.5,26.0694,26.079,26.0019,26.0501,32277.5
2020-06-29 12:30:00,27.02,27.24,27.02,27.07,24065.0,26.0404,26.2525,26.0404,26.0886,24065.0
2020-06-29 13:00:00,27.09,27.14,26.92,27.14,27167.5,26.1079,26.1561,25.9441,26.1561,27167.5
2020-06-29 13:30:00,27.12,27.16,27.0,27.03,19687.5,26.1368,26.1754,26.0212,26.0501,19687.5
2020-06-29 14:00:00,27.04,27.04,26.9,26.91,15107.5,26.0597,26.0597,25.9248,25.9344,15107.5
2020-06-29 14:30:00,26.89,26.93,26.77,26.87,23310.0,25.9152,25.9537,25.7995,25.8959,23310.0
2020-06-29 15:00:00,26.84,27.02,26.81,26.98,20757.5,25.867,26.0404,25.8381,26.0019,20757.5
2020-06-29 15:30:00,27.0,27.07,26.92,27.03,103945.0,26.0212,26.0886,25.9441,26.0501,103945.0
2020-06-30 09:30:00,26.66,26.77,26.32,26.39,50067.5,25.6935,25.7995,25.3658,25.4333,50067.5
2020-06-30 10:00:00,26.43,26.59,26.4,26.52,38915.0,25.4718,25.626,25.4429,25.5586,38915.0
2020-06-30 10:30:00,26.51,26.55,26.39,26.46,36365.0,25.5489,25.5875,25.4333,25.5007,36365.0
2020-06-30 11:00:00,26.46,26.7,26.46,26.64,35575.0,25.5007,25.732,25.5007,25.6742,35575.0
2020-06-30 11:30:00,26.6,26.6,26.45,26.49,25535.0,25.6357,25.6357,25.4911,25.5297,25535.0
2020-06-30 12:00:00,26.49,26.64,26.48,26.6,25500.0,25.5297,25.6742,25.52,25.6357,25500.0
2020-06-30 12:30:00,26.6,26.6,26.4,26.44,13245.0,25.6357,25.6357,25.4429,25.4815,13245.0
2020-06-30 13:00:00,26.45,26.47,26.32,26.36,36617.5,25.4911,25.5104,25.3658,25.4044,36617.5
2020-06-30 13:30:00,26.36,26.44,26.3,26.44,39807.5,25.4044,25.4815,25.3465,25.4815,39807.5
2020-06-30 14:00:00,26.44,26.53,26.4,26.52,24507.5,25.4815,25.5682,25.4429,25.5586,24507.5
2020-06-30 14:30:00,26.54,26.54,26.35,26.44,23172.5,25.5778,25.5778,25.3947,25.4815,23172.5
2020-06-30 15:00:00,26.44,26.5,26.36,26.43,47982.5,25.4815,25.5393,25.4044,25.4718,47982.5
2020-06-30 15:30:00,26.4,26.6,26.4,26.51,186112.5,25.4429,25.6357,25.4429,25.5489,186112.5
2020-07-01 09:30:00,26.46,26.71,26.37,26.48,132190.0,25.5007,25.7417,25.414,25.52,132190.0
2020-07-01 10:00:00,26.5,26.71,26.45,26.59,33947.5,25.5393,25.7417,25.4911,25.626,33947.5
2020-07-01 10:30:00,26.66,26.68,26.44,26.53,43240.0,25.6935,25.7128,25.4815,25.5682,43240.0
2020-07-01 11:00:00,26.53,26.58,26.44,26.49,30250.0,25.5682,25.6164,25.4815,25.5297,30250.0
2020-07-01 11:30:00,26.5,26.52,26.32,26.36,13075.0,25.5393,25.5586,25.3658,25.4044,13075.0
2020-07-01 12:00:00,26.42,26.42,26.38,26.38,26935.0,25.4622,25.4622,25.4236,25.4236,26935.0
2020-07-01 12:30:00,26.36,26.36,26.2,26.23,16250.0,25.4044,25.4044,25.2502,25.2791,16250.0
2020-07-01 13:00:00,26.24,26.24,26.15,26.15,13632.5,25.2887,25.2887,25.202,25.202,13632.5
2020-07-01 13:30:00,26.13,26.17,26.06,26.13,27360.0,25.1827,25.2213,25.1152,25.1827,27360.0
2020-07-01 14:00:00,26.16,26.29,26.15,26.28,22430.0,25.2116,25.3369,25.202,25.3273,22430.0
2020-07-01 14:30:00,26.26,26.31,26.22,26.31,26835.0,25.308,25.3562,25.2694,25.3562,26835.0
2020-07-01 15:00:00,26.32,26.35,26.22,26.26,28145.0,25.3658,25.3947,25.2694,25.308,28145.0
2020-07-01 15:30:00,26.27,26.32,26.16,26.17,76832.5,25.3176,25.3658,25.2116,25.2213,76832.5
2020-07-02 09:30:00,27.47,27.49,27.2,27.47,105790.0,26.4741,26.4934,26.2139,26.4741,105790.0
2020-07-02 10:00:00,27.45,27.53,27.27,27.32,88855.0,26.4549,26.532,26.2814,26.3296,88855.0
2020-07-02 10:30:00,27.3,27.4,27.14,27.19,80345.0,26.3103,26.4067,26.1561,26.2043,80345.0
2020-07-02 11:00:00,27.14,27.24,27.08,27.24,33892.5,26.1561,26.2525,26.0983,26.2525,33892.5
2020-07-02 11:30:00,27.24,27.25,27.08,27.18,49330.0,26.2525,26.2621,26.0983,26.1946,49330.0
2020-07-02 12:00:00,27.15,27.15,26.99,27.09,36075.0,26.1657,26.1657,26.0115,26.1079,36075.0
2020-07-02 12:30:00,27.09,27.12,26.97,26.98,13847.5,26.1079,26.1368,25.9923,26.0019,13847.5
2020-07-02 13:00:00,27.02,27.09,26.98,27.05,19200.0,26.0404,26.1079,26.0019,26.0694,19200.0
2020-07-02 13:30:00,27.06,27.06,27.0,27.0,17030.0,26.079,26.079,26.0212,26.0212,17030.0
2020-07-02 14:00:00,27.02,27.02,26.94,26.94,20530.0,26.0404,26.0404,25.9633,25.9633,20530.0
2020-07-02 14:30:00,26.95,26.99,26.91,26.95,15955.0,25.973,26.0115,25.9344,25.973,15955.0
2020-07-02 15:00:00,26.96,26.99,26.84,26.85,14980.0,25.9826,26.0115,25.867,25.8766,14980.0
2020-07-02 15:30:00,26.84,26.89,26.66,26.74,68245.0,25.867,25.9152,25.6935,25.7706,68245.0
2020-07-06 09:30:00,27.68,27.7,27.15,27.47,197242.5,26.6765,26.6958,26.1657,26.4741,197242.5
2020-07-06 10:00:00,27.46,27.51,27.08,27.13,72510.0,26.4645,26.5127,26.0983,26.1465,72510.0
2020-07-06 10:30:00,27.14,27.38,27.14,27.37,24087.5,26.1561,26.3874,26.1561,26.3778,24087.5
2020-07-06 11:00:00,27.36,27.52,27.28,27.51,67142.5,26.3681,26.5223,26.291,26.5127,67142.5
2020-07-06 11:30:00,27.51,27.58,27.24,27.24,45467.5,26.5127,26.5801,26.2525,26.2525,45467.5
2020-07-06 12:00:00,27.23,27.36,27.23,27.36,13002.5,26.2428,26.3681,26.2428,26.3681,13002.5
2020-07-06 12:30:00,27.36,27.5,27.28,27.5,11500.0,26.3681,26.503,26.291,26.503,11500.0
2020-07-06 13:00:00,27.47,27.5,27.37,27.5,44847.5,26.4741,26.503,26.3778,26.503,44847.5
2020-07-06 13:30:00,27.51,27.59,27.5,27.58,14750.0,26.5127,26.5898,26.503,26.5801,14750.0
2020-07-06 14:00:00,27.57,27.58,27.42,27.51,26677.5,26.5705,26.5801,26.4259,26.5127,26677.5
2020-07-06 14:30:00,27.51,27.52,27.37,27.44,30095.0,26.5127,26.5223,26.3778,26.4452,30095.0
2020-07-06 15:00:00,27.43,27.5,27.38,27.4,38717.5,26.4356,26.503,26.3874,26.4067,38717.5
2020-07-06 15:30:00,27.4,27.47,27.36,27.42,106212.5,26.4067,26.4741,26.3681,26.4259,106212.5
2020-07-07 09:30:00,27.61,27.61,27.33,27.44,102765.0,26.6091,26.6091,26.3392,26.4452,102765.0
2020-07-07 10:00:00,27.45,27.48,27.35,27.37,201330.0,26.4549,26.4838,26.3585,26.3778,201330.0
2020-07-07 10:30:00,27.39,27.39,27.24,27.27,86957.5,26.397,26.397,26.2525,26.2814,86957.5
2020-07-07 11:00:00,27.28,27.39,27.24,27.36,71740.0,26.291,26.397,26.2525,26.3681,71740.0
2020-07-07 11:30:00,27.36,27.39,27.23,27.25,27742.5,26.3681,26.397,26.2428,26.2621,27742.5
2020-07-07 12:00:00,27.23,27.31,27.15,27.22,20740.0,26.2428,26.3199,26.1657,26.2332,20740.0
2020-07-07 12:30:00,27.27,27.27,27.15,27.17,15442.5,26.2814,26.2814,26.1657,26.185,15442.5
2020-07-07 13:00:00,27.18,27.18,27.06,27.06,17690.0,26.1946,26.1946,26.079,26.079,17690.0
2020-07-07 13:30:00,27.08,27.1,27.01,27.1,14250.0,26.0983,26.1175,26.0308,26.1175,14250.0
2020-07-07 14:00:00,27.08,27.09,26.83,26.84,34090.0,26.0983,26.1079,25.8573,25.867,34090.0
2020-07-07 14:30:00,26.83,26.94,26.72,26.94,63022.5,25.8573,25.9633,25.7513,25.9633,63022.5
2020-07-07 15:00:00,26.95,27.01,26.84,26.92,65940.0,25.973,26.0308,25.867,25.9441,65940.0
2020-07-07 15:30:00,26.92,27.0,26.76,26.78,168702.5,25.9441,26.0212,25.7899,25.8091,168702.5
2020-07-08 09:30:00,26.16,26.51,26.01,26.49,128850.0,25.2116,25.5489,25.0671,25.5297,128850.0
2020-07-08 10:00:00,26.47,26.58,26.26,26.27,47750.0,25.5104,25.6164,25.308,25.3176,47750.0
2020-07-08 10:30:00,26.31,26.36,26.27,26.32,11032.5,25.3562,25.4044,25.3176,25.3658,11032.5
2020-07-08 11:00:00,26.28,26.28,26.07,26.17,70875.0,25.3273,25.3273,25.1249,25.2213,70875.0
2020-07-08 11:30:00,26.16,26.17,26.0,26.07,10455.0,25.2116,25.2213,25.0574,25.1249,10455.0
2020-07-08 12:00:00,26.06,26.14,26.01,26.07,14280.0,25.1152,25.1923,25.0671,25.1249,14280.0
2020-07-08 12:30:00,26.09,26.09,26.04,26.07,5767.5,25.1442,25.1442,25.096,25.1249,5767.5
2020-07-08 13:00:00,26.12,26.12,25.97,26.01,12727.5,25.1731,25.1731,25.0285,25.0671,12727.5
2020-07-08 13:30:00,26.04,26.17,26.04,26.17,14495.0,25.096,25.2213,25.096,25.2213,14495.0
2020-07-08 14:00:00,26.15,26.32,26.15,26.32,7347.5,25.202,25.3658,25.202,25.3658,7347.5
2020-07-08 14:30:00,26.29,26.42,26.28,26.4,19902.5,25.3369,25.4622,25.3273,25.4429,19902.5
2020-07-08 15:00:00,26.41,26.42,26.3,26.38,42805.0,25.4526,25.4622,25.3465,25.4236,42805.0
2020-07-08 15:30:00,26.38,26.57,26.34,26.51,110362.5,25.4236,25.6068,25.3851,25.5489,110362.5
2020-07-09 09:30:00,26.35,26.4,26.08,26.28,50452.5,25.3947,25.4429,25.1345,25.3273,50452.5
2020-07-09 10:00:00,26.26,26.29,25.9,26.01,48725.0,25.308,25.3369,24.961,25.0671,48725.0
2020-07-09 10:30:00,26.01,26.01,25.62,25.62,39677.5,25.0671,25.0671,24.6912,24.6912,39677.5
2020-07-09 11:00:00,25.63,25.68,25.54,25.68,24092.5,24.7008,24.749,24.6141,24.749,24092.5
2020-07-09 11:30:00,25.68,25.91,25.68,25.86,19632.5,24.749,24.9707,24.749,24.9225,19632.5
2020-07-09 12:00:00,25.84,25.94,25.65,25.73,13770.0,24.9032,24.9996,24.7201,24.7972,13770.0
2020-07-09 12:30:00,25.78,25.8,25.62,25.8,15585.0,24.8454,24.8647,24.6912,24.8647,15585.0
2020-07-09 13:00:00,25.79,25.93,25.79,25.84,16777.5,24.855,24.99,24.855,24.9032,16777.5
2020-07-09 13:30:00,25.8,25.89,25.6,25.6,12675.0,24.8647,24.9514,24.6719,24.6719,12675.0
2020-07-09 14:00:00,25.63,25.76,25.61,25.64,35025.0,24.7008,24.8261,24.6816,24.7105,35025.0
2020-07-09 14:30:00,25.64,25.71,25.6,25.64,12515.0,24.7105,24.7779,24.6719,24.7105,12515.0
2020-07-09 15:00:00,25.67,25.75,25.63,25.69,27020.0,24.7394,24.8165,24.7008,24.7587,27020.0
2020-07-09 15:30:00,25.68,25.74,25.62,25.63,59070.0,24.749,24.8068,24.6912,24.7008,59070.0
2020-07-10 09:30:00,25.75,26.11,25.7,26.07,69757.5,24.8165,25.1634,24.7683,25.1249,69757.5
2020-07-10 10:00:00,26.07,26.18,25.98,26.16,21012.5,25.1249,25.2309,25.0381,25.2116,21012.5
2020-07-10 10:30:00,26.16,26.29,26.15,26.22,15882.5,25.2116,25.3369,25.202,25.2694,15882.5
2020-07-10 11:00:00,26.22,26.27,26.1,26.1,46952.5,25.2694,25.3176,25.1538,25.1538,46952.5
2020-07-10 11:30:00,26.11,26.44,26.09,26.4,8977.5,25.1634,25.4815,25.1442,25.4429,8977.5
2020-07-10 12:00:00,26.4,26.47,26.33,26.34,23640.0,25.4429,25.5104,25.3755,25.3851,23640.0
2020-07-10 12:30:00,26.36,26.48,26.27,26.48,15732.5,25.4044,25.52,25.3176,25.52,15732.5
2020-07-10 13:00:00,26.48,26.48,26.32,26.35,18337.5,25.52,25.52,25.3658,25.3947,18337.5
2020-07-10 13:30:00,26.33,26.47,26.27,26.47,13490.0,25.3755,25.5104,25.3176,25.5104,13490.0
2020-07-10 14:00:00,26.46,26.46,26.35,26.4,10880.0,25.5007,25.5007,25.3947,25.4429,10880.0
2020-07-10 14:30:00,26.41,26.49,26.36,26.43,10970.0,25.4526,25.5297,25.4044,25.4718,10970.0
2020-07-10 15:00:00,26.39,26.49,26.34,26.44,13187.5,25.4333,25.5297,25.3851,25.4815,13187.5
2020-07-10 15:30:00,26.48,26.59,26.44,26.58,79402.5,25.52,25.626,25.4815,25.6164,79402.5
2020-07-13 09:30:00,26.96,26.96,26.49,26.49,83380.0,25.9826,25.9826,25.5297,25.5297,83380.0
2020-07-13 10:00:00,26.51,26.8,26.44,26.78,55195.0,25.5489,25.8284,25.4815,25.8091,55195.0
2020-07-13 10:30:00,26.79,26.88,26.72,26.88,42332.5,25.8188,25.9055,25.7513,25.9055,42332.5
2020-07-13 11:00:00,26.91,26.97,26.87,26.89,39410.0,25.9344,25.9923,25.8959,25.9152,39410.0
2020-07-13 11:30:00,26.91,27.0,26.88,26.96,41017.5,25.9344,26.0212,25.9055,25.9826,41017.5
2020-07-13 12:00:00,26.95,27.1,26.95,27.05,17542.5,25.973,26.1175,25.973,26.0694,17542.5
2020-07-13 12:30:00,27.12,27.2,27.08,27.2,16340.0,26.1368,26.2139,26.0983,26.2139,16340.0
2020-07-13 13:00:00,27.2,27.37,27.15,27.22,22105.0,26.2139,26.3778,26.1657,26.2332,22105.0
2020-07-13 13:30:00,27.23,27.32,27.2,27.2,7500.0,26.2428,26.3296,26.2139,26.2139,7500.0
2020-07-13 14:00:00,27.19,27.19,27.05,27.08,19445.0,26.2043,26.2043,26.0694,26.0983,19445.0
2020-07-13 14:30:00,27.08,27.24,27.03,27.22,12497.5,26.0983,26.2525,26.0501,26.2332,12497.5
2020-07-13 15:00:00,27.21,27.24,26.93,26.95,19385.0,26.2236,26.2525,25.9537,25.973,19385.0
2020-07-13 15:30:00,26.94,26.96,26.67,26.67,131897.5,25.9633,25.9826,25.7031,25.7031,131897.5
2020-07-14 09:30:00,26.65,27.06,26.63,27.06,47882.5,25.6839,26.079,25.6646,26.079,47882.5
2020-07-14 10:00:00,27.01,27.04,26.86,26.94,39317.5,26.0308,26.0597,25.8862,25.9633,39317.5
2020-07-14 10:30:00,26.95,27.02,26.88,26.98,71112.5,25.973,26.0404,25.9055,26.0019,71112.5
2020-07-14 11:00:00,26.95,27.04,26.92,27.01,30605.0,25.973,26.0597,25.9441,26.0308,30605.0
2020-07-14 11:30:00,26.96,26.98,26.83,26.98,32325.0,25.9826,26.0019,25.8573,26.0019,32325.0
2020-07-14 12:00:00,26.98,27.04,26.95,26.99,29122.5,26.0019,26.0597,25.973,26.0115,29122.5
2020-07-14 12:30:00,27.0,27.04,26.99,27.0,16342.5,26.0212,26.0597,26.0115,26.0212,16342.5
2020-07-14 13:00:00,26.99,27.0,26.96,26.99,14772.5,26.0115,26.0212,25.9826,26.0115,14772.5
2020-07-14 13:30:00,26.99,27.09,26.92,26.94,45477.5,26.0115,26.1079,25.9441,25.9633,45477.5
2020-07-14 14:00:00,26.93,26.98,26.88,26.98,21630.0,25.9537,26.0019,25.9055,26.0019,21630.0
2020-07-14 14:30:00,26.96,27.01,26.92,26.95,23667.5,25.9826,26.0308,25.9441,25.973,23667.5
2020-07-14 15:00:00,26.95,26.99,26.84,26.92,17497.5,25.973,26.0115,25.867,25.9441,17497.5
2020-07-14 15:30:00,26.94,27.19,26.94,27.15,107652.5,25.9633,26.2043,25.9633,26.1657,107652.5
2020-07-15 09:30:00,29.51,29.54,29.18,29.28,206845.0,28.4402,28.4691,28.1221,28.2185,206845.0
2020-07-15 10:00:00,29.29,29.3,28.94,29.17,77452.5,28.2281,28.2378,27.8908,28.1125,77452.5
2020-07-15 10:30:00,29.2,29.57,29.19,29.56,69447.5,28.1414,28.498,28.1318,28.4884,69447.5
2020-07-15 11:00:00,29.56,29.56,29.18,29.4,126995.0,28.4884,28.4884,28.1221,28.3342,126995.0
2020-07-15 11:30:00,29.4,29.4,29.05,29.06,20020.0,28.3342,28.3342,27.9968,28.0065,20020.0
2020-07-15 12:00:00,29.04,29.08,28.98,29.06,18790.0,27.9872,28.0258,27.9294,28.0065,18790.0
2020-07-15 12:30:00,29.06,29.09,28.98,29.03,24775.0,28.0065,28.0354,27.9294,27.9776,24775.0
2020-07-15 13:00:00,29.06,29.38,29.06,29.33,26355.0,28.0065,28.3149,28.0065,28.2667,26355.0
2020-07-15 13:30:00,29.33,29.41,29.28,29.37,34825.0,28.2667,28.3438,28.2185,28.3052,34825.0
2020-07-15 14:00:00,29.34,29.53,29.34,29.46,45455.0,28.2763,28.4594,28.2763,28.392,45455.0
2020-07-15 14:30:00,29.48,29.59,29.36,29.36,27107.5,28.4113,28.5173,28.2956,28.2956,27107.5
2020-07-15 15:00:00,29.34,29.57,29.34,29.56,46132.5,28.2763,28.498,28.2763,28.4884,46132.5
2020-07-15 15:30:00,29.57,29.66,29.46,29.46,194710.0,28.498,28.5847,28.392,28.392,194710.0
2020-07-16 09:30:00,28.78,28.78,28.42,28.56,88582.5,27.7366,27.7366,27.3897,27.5246,88582.5
2020-07-16 10:00:00,28.52,28.6,28.45,28.58,43822.5,27.4861,27.5632,27.4186,27.5439,43822.5
2020-07-16 10:30:00,28.58,28.72,28.56,28.68,46915.0,27.5439,27.6788,27.5246,27.6403,46915.0
2020-07-16 11:00:00,28.69,28.69,28.51,28.6,32967.5,27.6499,27.6499,27.4764,27.5632,32967.5
2020-07-16 11:30:00,28.58,28.59,28.52,28.55,14077.5,27.5439,27.5535,27.4861,27.515,14077.5
2020-07-16 12:00:00,28.52,28.6,28.51,28.56,22895.0,27.4861,27.5632,27.4764,27.5246,22895.0
2020-07-16 12:30:00,28.56,28.58,28.54,28.57,32500.0,27.5246,27.5439,27.5053,27.5342,32500.0
2020-07-16 13:00:00,28.56,28.66,28.54,28.56,24777.5,27.5246,27.621,27.5053,27.5246,24777.5
2020-07-16 13:30:00,28.58,28.6,28.55,28.56,30590.0,27.5439,27.5632,27.515,27.5246,30590.0
2020-07-16 14:00:00,28.58,28.62,28.55,28.6,29127.5,27.5439,27.5824,27.515,27.5632,29127.5
2020-07-16 14:30:00,28.6,28.65,28.57,28.61,87415.0,27.5632,27.6113,27.5342,27.5728,87415.0
2020-07-16 15:00:00,28.62,28.7,28.58,28.7,56367.5,27.5824,27.6595,27.5439,27.6595,56367.5
2020-07-16 15:30:00,28.7,28.78,28.64,28.74,122032.5,27.6595,27.7366,27.6017,27.6981,122032.5
2020-07-17 09:30:00,28.02,28.26,28.0,28.16,78810.0,27.0042,27.2355,26.9849,27.1391,78810.0
2020-07-17 10:00:00,28.16,28.23,28.15,28.2,68885.0,27.1391,27.2066,27.1295,27.1777,68885.0
2020-07-17 10:30:00,28.18,28.28,28.18,28.25,24217.5,27.1584,27.2548,27.1584,27.2258,24217.5
2020-07-17 11:00:00,28.26,28.27,28.18,28.22,23757.5,27.2355,27.2451,27.1584,27.1969,23757.5
2020-07-17 11:30:00,28.23,28.26,28.19,28.25,34075.0,27.2066,27.2355,27.168,27.2258,34075.0
2020-07-17 12:00:00,28.26,28.28,28.2,28.2,19395.0,27.2355,27.2548,27.1777,27.1777,19395.0
2020-07-17 12:30:00,28.21,28.27,28.2,28.27,17292.5,27.1873,27.2451,27.1777,27.2451,17292.5
2020-07-17 13:00:00,28.25,28.26,28.24,28.25,8025.0,27.2258,27.2355,27.2162,27.2258,8025.0
2020-07-17 13:30:00,28.28,28.34,28.26,28.34,17825.0,27.2548,27.3126,27.2355,27.3126,17825.0
2020-07-17 14:00:00,28.34,28.43,28.31,28.41,34930.0,27.3126,27.3993,27.2837,27.38,34930.0
2020-07-17 14:30:00,28.4,28.41,28.35,28.37,30105.0,27.3704,27.38,27.3222,27.3415,30105.0
2020-07-17 15:00:00,28.37,28.44,28.33,28.41,74217.5,27.3415,27.409,27.3029,27.38,74217.5
2020-07-17 15:30:00,28.42,28.45,28.37,28.42,114602.5,27.3897,27.4186,27.3415,27.3897,114602.5
2020-07-20 09:30:00,28.0,28.17,27.88,28.05,84390.0,26.9849,27.1488,26.8693,27.0331,84390.0
2020-07-20 10:00:00,28.04,28.25,28.01,28.22,134717.5,27.0235,27.2258,26.9946,27.1969,134717.5
2020-07-20 10:30:00,28.22,28.27,28.14,28.2,81552.5,27.1969,27.2451,27.1198,27.1777,81552.5
2020-07-20 11:00:00,28.2,28.26,28.17,28.2,63582.5,27.1777,27.2355,27.1488,27.1777,63582.5
2020-07-20 11:30:00,28.19,28.44,28.19,28.42,117092.5,27.168,27.409,27.168,27.3897,117092.5
2020-07-20 12:00:00,28.42,28.47,28.36,28.42,31352.5,27.3897,27.4379,27.3319,27.3897,31352.5
2020-07-20 12:30:00,28.39,28.53,28.38,28.44,38290.0,27.3608,27.4957,27.3511,27.409,38290.0
2020-07-20 13:00:00,28.43,28.56,28.41,28.56,21640.0,27.3993,27.5246,27.38,27.5246,21640.0
2020-07-20 13:30:00,28.55,28.59,28.5,28.56,24820.0,27.515,27.5535,27.4668,27.5246,24820.0
2020-07-20 14:00:00,28.56,28.66,28.55,28.59,27232.5,27.5246,27.621,27.515,27.5535,27232.5
2020-07-20 14:30:00,28.59,28.66,28.56,28.56,17285.0,27.5535,27.621,27.5246,27.5246,17285.0
2020-07-20 15:00:00,28.56,28.58,28.45,28.52,26812.5,27.5246,27.5439,27.4186,27.4861,26812.5
2020-07-20 15:30:00,28.53,28.7,28.53,28.7,161642.5,27.4957,27.6595,27.4957,27.6595,161642.5
2020-07-21 09:30:00,28.39,28.96,28.39,28.96,240497.5,27.3608,27.9101,27.3608,27.9101,240497.5
2020-07-21 10:00:00,28.96,28.96,28.52,28.52,88745.0,27.9101,27.9101,27.4861,27.4861,88745.0
2020-07-21 10:30:00,28.52,28.57,28.42,28.54,40760.0,27.4861,27.5342,27.3897,27.5053,40760.0
2020-07-21 11:00:00,28.52,28.66,28.5,28.63,77357.5,27.4861,27.621,27.4668,27.5921,77357.5
2020-07-21 11:30:00,28.64,28.66,28.48,28.62,75782.5,27.6017,27.621,27.4475,27.5824,75782.5
2020-07-21 12:00:00,28.61,28.61,28.54,28.59,24780.0,27.5728,27.5728,27.5053,27.5535,24780.0
2020-07-21 12:30:00,28.62,28.65,28.56,28.63,25507.5,27.5824,27.6113,27.5246,27.5921,25507.5
2020-07-21 13:00:00,28.61,28.65,28.56,28.61,14500.0,27.5728,27.6113,27.5246,27.5728,14500.0
2020-07-21 13:30:00,28.6,28.62,28.56,28.61,9362.5,27.5632,27.5824,27.5246,27.5728,9362.5
2020-07-21 14:00:00,28.64,28.71,28.6,28.68,8740.0,27.6017,27.6692,27.5632,27.6403,8740.0
2020-07-21 14:30:00,28.66,28.83,28.65,28.82,37375.0,27.621,27.7848,27.6113,27.7752,37375.0
2020-07-21 15:00:00,28.81,28.84,28.72,28.8,117432.5,27.7655,27.7945,27.6788,27.7559,117432.5
2020-07-21 15:30:00,28.8,28.82,28.62,28.73,167440.0,27.7559,27.7752,27.5824,27.6884,167440.0
2020-07-22 09:30:00,28.04,28.63,27.97,28.48,153187.5,27.0235,27.5921,26.956,27.4475,153187.5
2020-07-22 10:00:00,28.49,28.6,28.38,28.6,56497.5,27.4571,27.5632,27.3511,27.5632,56497.5
2020-07-22 10:30:00,28.58,28.83,28.58,28.62,76092.5,27.5439,27.7848,27.5439,27.5824,76092.5
2020-07-22 11:00:00,28.62,28.67,28.58,28.62,32012.5,27.5824,27.6306,27.5439,27.5824,32012.5
2020-07-22 11:30:00,28.59,28.74,28.56,28.68,31482.5,27.5535,27.6981,27.5246,27.6403,31482.5
2020-07-22 12:00:00,28.69,28.81,28.63,28.78,14490.0,27.6499,27.7655,27.5921,27.7366,14490.0
2020-07-22 12:30:00,28.78,28.92,28.76,28.92,12212.5,27.7366,27.8716,27.7174,27.8716,12212.5
2020-07-22 13:00:00,28.9,28.91,28.79,28.91,29750.0,27.8523,27.8619,27.7463,27.8619,29750.0
2020-07-22 13:30:00,28.89,28.89,28.76,28.86,10435.0,27.8426,27.8426,27.7174,27.8137,10435.0
2020-07-22 14:00:00,28.86,28.95,28.86,28.88,20135.0,27.8137,27.9005,27.8137,27.833,20135.0
2020-07-22 14:30:00,28.9,28.92,28.84,28.9,24620.0,27.8523,27.8716,27.7945,27.8523,24620.0
2020-07-22 15:00:00,28.86,28.93,28.86,28.9,18047.5,27.8137,27.8812,27.8137,27.8523,18047.5
2020-07-22 15:30:00,28.86,28.92,28.82,28.9,168630.0,27.8137,27.8716,27.7752,27.8523,168630.0
2020-07-23 09:30:00,28.66,28.98,28.66,28.98,128010.0,27.621,27.9294,27.621,27.9294,128010.0
2020-07-23 10:00:00,29.02,29.02,28.91,28.98,239042.5,27.9679,27.9679,27.8619,27.9294,239042.5
2020-07-23 10:30:00,28.99,29.11,28.95,29.06,66222.5,27.939,28.0547,27.9005,28.0065,66222.5
2020-07-23 11:00:00,29.06,29.26,29.06,29.23,130100.0,28.0065,28.1992,28.0065,28.1703,130100.0
2020-07-23 11:30:00,29.23,29.44,29.23,29.43,39852.5,28.1703,28.3727,28.1703,28.3631,39852.5
2020-07-23 12:00:00,29.44,29.68,29.39,29.66,19292.5,28.3727,28.604,28.3245,28.5847,19292.5
2020-07-23 12:30:00,29.71,29.74,29.49,29.49,34552.5,28.6329,28.6618,28.4209,28.4209,34552.5
2020-07-23 13:00:00,29.45,29.64,29.42,29.64,51045.0,28.3823,28.5655,28.3534,28.5655,51045.0
2020-07-23 13:30:00,29.67,29.67,29.51,29.6,123632.5,28.5944,28.5944,28.4402,28.5269,123632.5
2020-07-23 14:00:00,29.59,29.62,29.46,29.53,100827.5,28.5173,28.5462,28.392,28.4594,100827.5
2020-07-23 14:30:00,29.53,29.67,29.5,29.66,49307.5,28.4594,28.5944,28.4305,28.5847,49307.5
2020-07-23 15:00:00,29.65,29.66,29.51,29.54,43015.0,28.5751,28.5847,28.4402,28.4691,43015.0
2020-07-23 15:30:00,29.5,29.62,29.48,29.6,363265.0,28.4305,28.5462,28.4113,28.5269,363265.0
2020-07-24 09:30:00,28.59,28.83,28.55,28.76,291582.5,27.5535,27.7848,27.515,27.7174,291582.5
2020-07-24 10:00:00,28.76,29.2,28.69,29.06,422695.0,27.7174,28.1414,27.6499,28.0065,422695.0
2020-07-24 10:30:00,29.05,29.22,28.93,29.16,159065.0,27.9968,28.1607,27.8812,28.1029,159065.0
2020-07-24 11:00:00,29.2,29.21,28.94,29.06,156655.0,28.1414,28.151,27.8908,28.0065,156655.0
2020-07-24 11:30:00,29.06,29.46,29.06,29.34,154505.0,28.0065,28.392,28.0065,28.2763,154505.0
2020-07-24 12:00:00,29.34,29.35,29.19,29.34,117405.0,28.2763,28.286,28.1318,28.2763,117405.0
2020-07-24 12:30:00,29.32,29.43,29.24,29.28,76987.5,28.2571,28.3631,28.18,28.2185,76987.5
2020-07-24 13:00:00,29.29,29.3,29.16,29.2,85220.0,28.2281,28.2378,28.1029,28.1414,85220.0
2020-07-24 13:30:00,29.21,29.38,29.21,29.3,227710.0,28.151,28.3149,28.151,28.2378,227710.0
2020-07-24 14:00:00,29.3,29.31,29.23,29.25,74157.5,28.2378,28.2474,28.1703,28.1896,74157.5
2020-07-24 14:30:00,29.24,29.38,29.24,29.24,150885.0,28.18,28.3149,28.18,28.18,150885.0
2020-07-24 15:00:00,29.25,29.36,29.23,29.3,207775.0,28.1896,28.2956,28.1703,28.2378,207775.0
2020-07-24 15:30:00,29.32,29.47,29.3,29.44,426232.5,28.2571,28.4016,28.2378,28.3727,426232.5
2020-07-27 09:30:00,27.81,28.61,27.81,28.38,292145.0,26.8018,27.5728,26.8018,27.3511,292145.0
2020-07-27 10:00:00,28.39,28.54,28.34,28.45,981290.0,27.3608,27.5053,27.3126,27.4186,981290.0
2020-07-27 10:30:00,28.46,28.55,28.38,28.54,111547.5,27.4282,27.515,27.3511,27.5053,111547.5
2020-07-27 11:00:00,28.55,28.66,28.47,28.61,120672.5,27.515,27.621,27.4379,27.5728,120672.5
2020-07-27 11:30:00,28.58,28.8,28.57,28.72,90265.0,27.5439,27.7559,27.5342,27.6788,90265.0
2020-07-27 12:00:00,28.71,29.02,28.71,28.89,29262.5,27.6692,27.9679,27.6692,27.8426,29262.5
2020-07-27 12:30:00,28.92,28.92,28.8,28.86,20157.5,27.8716,27.8716,27.7559,27.8137,20157.5
2020-07-27 13:00:00,28.86,28.92,28.84,28.85,36192.5,27.8137,27.8716,27.7945,27.8041,36192.5
2020-07-27 13:30:00,28.86,28.89,28.84,28.86,27180.0,27.8137,27.8426,27.7945,27.8137,27180.0
2020-07-27 14:00:00,28.86,28.91,28.84,28.86,152095.0,27.8137,27.8619,27.7945,27.8137,152095.0
2020-07-27 14:30:00,28.86,28.92,28.86,28.89,22645.0,27.8137,27.8716,27.8137,27.8426,22645.0
2020-07-27 15:00:00,28.88,28.93,28.84,28.93,84785.0,27.833,27.8812,27.7945,27.8812,84785.0
2020-07-27 15:30:00,28.92,29.22,28.91,29.2,424185.0,27.8716,28.1607,27.8619,28.1414,424185.0
2020-07-28 09:30:00,29.75,30.6,29.6,30.35,491480.0,28.6715,29.4907,28.5269,29.2497,491480.0
2020-07-28 10:00:00,30.41,30.91,30.41,30.69,1264177.5,29.3075,29.7894,29.3075,29.5774,1264177.5
2020-07-28 10:30:00,30.69,30.86,30.62,30.77,204565.0,29.5774,29.7412,29.5099,29.6545,204565.0
2020-07-28 11:00:00,30.78,30.88,30.7,30.75,228085.0,29.6641,29.7605,29.587,29.6352,228085.0
2020-07-28 11:30:00,30.74,30.88,30.73,30.79,410985.0,29.6256,29.7605,29.6159,29.6738,410985.0
2020-07-28 12:00:00,30.78,30.82,30.47,30.58,92100.0,29.6641,29.7027,29.3654,29.4714,92100.0
2020-07-28 12:30:00,30.6,30.66,30.56,30.6,45542.5,29.4907,29.5485,29.4521,29.4907,45542.5
2020-07-28 13:00:00,30.6,30.65,30.48,30.56,78922.5,29.4907,29.5388,29.375,29.4521,78922.5
2020-07-28 13:30:00,30.56,30.69,30.55,30.58,53927.5,29.4521,29.5774,29.4425,29.4714,53927.5
2020-07-28 14:00:00,30.63,30.63,30.46,30.57,93392.5,29.5196,29.5196,29.3557,29.4617,93392.5
2020-07-28 14:30:00,30.58,30.66,30.51,30.61,63920.0,29.4714,29.5485,29.4039,29.5003,63920.0
2020-07-28 15:00:00,30.61,30.68,30.57,30.68,144200.0,29.5003,29.5678,29.4617,29.5678,144200.0
2020-07-28 15:30:00,30.68,30.82,30.67,30.8,462460.0,29.5678,29.7027,29.5581,29.6834,462460.0
2020-07-29 09:30:00,30.03,30.48,30.0,30.2,254417.5,28.9413,29.375,28.9124,29.1052,254417.5
2020-07-29 10:00:00,30.21,30.21,30.01,30.14,145747.5,29.1148,29.1148,28.922,29.0473,145747.5
2020-07-29 10:30:00,30.14,30.18,30.0,30.05,132930.0,29.0473,29.0859,28.9124,28.9606,132930.0
2020-07-29 11:00:00,30.07,30.13,29.97,30.1,175057.5,28.9799,29.0377,28.8835,29.0088,175057.5
2020-07-29 11:30:00,30.12,30.18,30.1,30.15,53775.0,29.0281,29.0859,29.0088,29.057,53775.0
2020-07-29 12:00:00,30.15,30.18,29.91,29.97,28342.5,29.057,29.0859,28.8257,28.8835,28342.5
2020-07-29 12:30:00,29.96,30.1,29.95,30.07,381657.5,28.8739,29.0088,28.8642,28.9799,381657.5
2020-07-29 13:00:00,30.06,30.12,30.04,30.09,119862.5,28.9702,29.0281,28.951,28.9991,119862.5
2020-07-29 13:30:00,30.08,30.16,30.02,30.04,70835.0,28.9895,29.0666,28.9317,28.951,70835.0
2020-07-29 14:00:00,30.01,30.15,30.01,30.12,82567.5,28.922,29.057,28.922,29.0281,82567.5
2020-07-29 14:30:00,30.12,30.19,30.07,30.16,102722.5,29.0281,29.0955,28.9799,29.0666,102722.5
2020-07-29 15:00:00,30.16,30.34,30.16,30.29,138527.5,29.0666,29.2401,29.0666,29.1919,138527.5
2020-07-29 15:30:00,30.29,30.42,30.23,30.4,350860.0,29.1919,29.3172,29.1341,29.2979,350860.0
2020-07-30 09:30:00,29.77,30.08,29.68,29.98,181150.0,28.6907,28.9895,28.604,28.8931,181150.0
2020-07-30 10:00:00,30.0,30.08,29.97,30.08,233175.0,28.9124,28.9895,28.8835,28.9895,233175.0
2020-07-30 10:30:00,30.06,30.24,30.06,30.2,128360.0,28.9702,29.1437,28.9702,29.1052,128360.0
2020-07-30 11:00:00,30.2,30.31,30.17,30.2,101967.5,29.1052,29.2112,29.0762,29.1052,101967.5
2020-07-30 11:30:00,30.2,30.47,30.2,30.47,17807.5,29.1052,29.3654,29.1052,29.3654,17807.5
2020-07-30 12:00:00,30.45,30.46,30.26,30.33,228645.0,29.3461,29.3557,29.163,29.2304,228645.0
2020-07-30 12:30:00,30.33,30.34,30.23,30.32,26052.5,29.2304,29.2401,29.1341,29.2208,26052.5
2020-07-30 13:00:00,30.28,30.41,30.22,30.33,21477.5,29.1823,29.3075,29.1244,29.2304,21477.5
2020-07-30 13:30:00,30.34,30.36,30.2,30.36,17250.0,29.2401,29.2594,29.1052,29.2594,17250.0
2020-07-30 14:00:00,30.32,30.36,30.27,30.32,15750.0,29.2208,29.2594,29.1726,29.2208,15750.0
2020-07-30 14:30:00,30.3,30.34,30.26,30.33,22157.5,29.2015,29.2401,29.163,29.2304,22157.5
2020-07-30 15:00:00,30.33,30.5,30.33,30.45,199375.0,29.2304,29.3943,29.2304,29.3461,199375.0
2020-07-30 15:30:00,30.46,30.49,30.37,30.4,341647.5,29.3557,29.3846,29.269,29.2979,341647.5
2020-07-31 09:30:00,29.91,30.1,29.9,29.97,242920.0,28.8257,29.0088,28.816,28.8835,242920.0
2020-07-31 10:00:00,29.96,30.03,29.8,29.91,110300.0,28.8739,28.9413,28.7197,28.8257,110300.0
2020-07-31 10:30:00,29.92,30.01,29.87,29.99,101870.0,28.8353,28.922,28.7871,28.9028,101870.0
2020-07-31 11:00:00,29.98,30.01,29.88,29.91,93477.5,28.8931,28.922,28.7968,28.8257,93477.5
2020-07-31 11:30:00,29.9,29.95,29.9,29.9,28740.0,28.816,28.8642,28.816,28.816,28740.0
2020-07-31 12:00:00,29.9,29.92,29.81,29.84,35835.0,28.816,28.8353,28.7293,28.7582,35835.0
2020-07-31 12:30:00,29.82,29.96,29.82,29.92,59437.5,28.7389,28.8739,28.7389,28.8353,59437.5
2020-07-31 13:00:00,29.92,29.96,29.92,29.96,36527.5,28.8353,28.8739,28.8353,28.8739,36527.5
2020-07-31 13:30:00,29.94,29.94,29.82,29.86,16075.0,28.8546,28.8546,28.7389,28.7775,16075.0
2020-07-31 14:00:00,29.87,29.9,29.8,29.81,20200.0,28.7871,28.816,28.7197,28.7293,20200.0
2020-07-31 14:30:00,29.84,29.92,29.83,29.9,34942.5,28.7582,28.8353,28.7486,28.816,34942.5
2020-07-31 15:00:00,29.88,29.92,29.87,29.9,72055.0,28.7968,28.8353,28.7871,28.816,72055.0
2020-07-31 15:30:00,29.9,30.04,29.86,30.02,202680.0,28.816,28.951,28.7775,28.9317,202680.0
2020-08-03 09:30:00,30.0,30.03,29.72,29.97,181067.5,28.9124,28.9413,28.6426,28.8835,181067.5
2020-08-03 10:00:00,29.98,29.98,29.78,29.89,56735.0,28.8931,28.8931,28.7004,28.8064,56735.0
2020-08-03 10:30:00,29.9,30.04,29.68,29.71,50357.5,28.816,28.951,28.604,28.6329,50357.5
2020-08-03 11:00:00,29.73,30.0,29.72,29.9,64805.0,28.6522,28.9124,28.6426,28.816,64805.0
2020-08-03 11:30:00,29.9,29.95,29.8,29.84,26002.5,28.816,28.8642,28.7197,28.7582,26002.5
2020-08-03 12:00:00,29.84,29.96,29.8,29.87,152552.5,28.7582,28.8739,28.7197,28.7871,152552.5
2020-08-03 12:30:00,29.84,30.02,29.84,29.99,79737.5,28.7582,28.9317,28.7582,28.9028,79737.5
2020-08-03 13:00:00,29.98,29.98,29.84,29.89,14450.0,28.8931,28.8931,28.7582,28.8064,14450.0
2020-08-03 13:30:00,29.88,29.92,29.82,29.84,24060.0,28.7968,28.8353,28.7389,28.7582,24060.0
2020-08-03 14:00:00,29.86,29.92,29.82,29.91,54610.0,28.7775,28.8353,28.7389,28.8257,54610.0
2020-08-03 14:30:00,29.94,29.97,29.88,29.93,35262.5,28.8546,28.8835,28.7968,28.8449,35262.5
2020-08-03 15:00:00,29.94,29.94,29.8,29.82,33125.0,28.8546,28.8546,28.7197,28.7389,33125.0
2020-08-03 15:30:00,29.83,29.92,29.82,29.87,244102.5,28.7486,28.8353,28.7389,28.7871,244102.5
2020-08-04 09:30:00,30.24,30.28,29.96,30.14,136700.0,29.1437,29.1823,28.8739,29.0473,136700.0
2020-08-04 10:00:00,30.1,30.16,29.84,29.87,56310.0,29.0088,29.0666,28.7582,28.7871,56310.0
2020-08-04 10:30:00,29.86,30.02,29.78,29.94,70202.5,28.7775,28.9317,28.7004,28.8546,70202.5
2020-08-04 11:00:00,29.92,30.26,29.92,30.12,54380.0,28.8353,29.163,28.8353,29.0281,54380.0
2020-08-04 11:30:00,30.12,30.18,30.05,30.18,71612.5,29.0281,29.0859,28.9606,29.0859,71612.5
2020-08-04 12:00:00,30.17,30.17,30.1,30.1,20050.0,29.0762,29.0762,29.0088,29.0088,20050.0
2020-08-04 12:30:00,30.09,30.21,30.09,30.19,34067.5,28.9991,29.1148,28.9991,29.0955,34067.5
2020-08-04 13:00:00,30.22,30.22,30.14,30.17,16345.0,29.1244,29.1244,29.0473,29.0762,16345.0
2020-08-04 13:30:00,30.17,30.23,30.13,30.14,70450.0,29.0762,29.1341,29.0377,29.0473,70450.0
2020-08-04 14:00:00,30.14,30.21,30.14,30.16,22655.0,29.0473,29.1148,29.0473,29.0666,22655.0
2020-08-04 14:30:00,30.16,30.17,30.04,30.12,104762.5,29.0666,29.0762,28.951,29.0281,104762.5
2020-08-04 15:00:00,30.1,30.12,29.99,30.08,46055.0,29.0088,29.0281,28.9028,28.9895,46055.0
2020-08-04 15:30:00,30.08,30.16,30.01,30.14,166730.0,28.9895,29.0666,28.922,29.0473,166730.0
2020-08-05 09:30:00,31.26,31.32,30.95,31.16,131427.5,30.1267,30.1846,29.828,30.0304,131427.5
2020-08-05 10:00:00,31.16,31.18,30.99,31.09,35875.0,30.0304,30.0496,29.8665,29.9629,35875.0
2020-08-05 10:30:00,31.07,31.1,30.98,30.98,25087.5,29.9436,29.9725,29.8569,29.8569,25087.5
2020-08-05 11:00:00,30.99,31.17,30.98,31.12,52267.5,29.8665,30.04,29.8569,29.9918,52267.5
2020-08-05 11:30:00,31.17,31.22,31.04,31.08,23787.5,30.04,30.0882,29.9147,29.9533,23787.5
2020-08-05 12:00:00,31.02,31.06,30.92,30.92,11810.0,29.8954,29.934,29.7991,29.7991,11810.0
2020-08-05 12:30:00,30.97,31.02,30.96,30.96,17885.0,29.8472,29.8954,29.8376,29.8376,17885.0
2020-08-05 13:00:00,30.96,30.96,30.83,30.91,19077.5,29.8376,29.8376,29.7123,29.7894,19077.5
2020-08-05 13:30:00,30.87,30.96,30.86,30.94,7750.0,29.7509,29.8376,29.7412,29.8183,7750.0
2020-08-05 14:00:00,30.95,31.0,30.86,30.92,14115.0,29.828,29.8762,29.7412,29.7991,14115.0
2020-08-05 14:30:00,30.94,31.08,30.88,31.04,13415.0,29.8183,29.9533,29.7605,29.9147,13415.0
2020-08-05 15:00:00,31.06,31.27,31.02,31.02,44627.5,29.934,30.1364,29.8954,29.8954,44627.5
2020-08-05 15:30:00,31.01,31.11,30.82,31.04,92560.0,29.8858,29.9822,29.7027,29.9147,92560.0
2020-08-06 09:30:00,30.96,30.96,30.66,30.74,79297.5,29.8376,29.8376,29.5485,29.6256,79297.5
2020-08-06 10:00:00,30.75,31.05,30.74,31.04,64805.0,29.6352,29.9243,29.6256,29.9147,64805.0
2020-08-06 10:30:00,31.02,31.16,30.92,30.94,22387.5,29.8954,30.0304,29.7991,29.8183,22387.5
2020-08-06 11:00:00,30.94,30.99,30.9,30.91,22962.5,29.8183,29.8665,29.7798,29.7894,22962.5
2020-08-06 11:30:00,30.96,30.96,30.83,30.86,20465.0,29.8376,29.8376,29.7123,29.7412,20465.0
2020-08-06 12:00:00,30.89,30.91,30.84,30.9,19465.0,29.7701,29.7894,29.722,29.7798,19465.0
2020-08-06 12:30:00,30.89,31.04,30.88,31.01,11107.5,29.7701,29.9147,29.7605,29.8858,11107.5
2020-08-06 13:00:00,31.04,31.05,30.89,30.89,19250.0,29.9147,29.9243,29.7701,29.7701,19250.0
2020-08-06 13:30:00,30.88,30.9,30.8,30.86,15380.0,29.7605,29.7798,29.6834,29.7412,15380.0
2020-08-06 14:00:00,30.94,31.16,30.94,31.15,28560.0,29.8183,30.0304,29.8183,30.0207,28560.0
2020-08-06 14:30:00,31.16,31.19,31.06,31.06,33440.0,30.0304,30.0593,29.934,29.934,33440.0
2020-08-06 15:00:00,31.04,31.14,31.04,31.1,38717.5,29.9147,30.0111,29.9147,29.9725,38717.5
2020-08-06 15:30:00,31.1,31.16,31.06,31.16,70785.0,29.9725,30.0304,29.934,30.0304,70785.0
2020-08-07 09:30:00,30.91,31.06,30.75,30.96,58480.0,29.7894,29.934,29.6352,29.8376,58480.0
2020-08-07 10:00:00,30.98,31.1,30.95,30.97,14307.5,29.8569,29.9725,29.828,29.8472,14307.5
2020-08-07 10:30:00,31.04,31.09,30.96,30.96,7587.5,29.9147,29.9629,29.8376,29.8376,7587.5
2020-08-07 11:00:00,31.03,31.09,31.0,31.08,9185.0,29.9051,29.9629,29.8762,29.9533,9185.0
2020-08-07 11:30:00,31.08,31.08,30.91,30.91,19155.0,29.9533,29.9533,29.7894,29.7894,19155.0
2020-08-07 12:00:00,30.91,31.02,30.87,31.02,11672.5,29.7894,29.8954,29.7509,29.8954,11672.5
2020-08-07 12:30:00,31.01,31.1,30.81,30.85,22855.0,29.8858,29.9725,29.693,29.7316,22855.0
2020-08-07 13:00:00,30.86,30.89,30.81,30.85,6740.0,29.7412,29.7701,29.693,29.7316,6740.0
2020-08-07 13:30:00,30.87,30.88,30.8,30.81,8747.5,29.7509,29.7605,29.6834,29.693,8747.5
2020-08-07 14:00:00,30.8,30.87,30.8,30.84,7497.5,29.6834,29.7509,29.6834,29.722,7497.5
2020-08-07 14:30:00,30.84,30.87,30.8,30.87,9202.5,29.722,29.7509,29.6834,29.7509,9202.5
2020-08-07 15:00:00,30.86,30.92,30.82,30.82,24365.0,29.7412,29.7991,29.7027,29.7027,24365.0
2020-08-07 15:30:00,30.85,30.95,30.8,30.91,53575.0,29.7316,29.828,29.6834,29.7894,53575.0
2020-08-10 09:30:00,31.42,31.51,31.34,31.49,66445.0,30.2809,30.3677,30.2038,30.3484,66445.0
2020-08-10 10:00:00,31.5,31.63,31.45,31.6,23317.5,30.358,30.4833,30.3098,30.4544,23317.5
2020-08-10 10:30:00,31.57,31.68,31.42,31.42,22727.5,30.4255,30.5315,30.2809,30.2809,22727.5
2020-08-10 11:00:00,31.39,31.64,31.39,31.63,105815.0,30.252,30.493,30.252,30.4833,105815.0
2020-08-10 11:30:00,31.66,31.71,31.6,31.69,32272.5,30.5122,30.5604,30.4544,30.5411,32272.5
2020-08-10 12:00:00,31.6,31.64,31.54,31.6,15512.5,30.4544,30.493,30.3966,30.4544,15512.5
2020-08-10 12:30:00,31.54,31.55,31.44,31.48,18407.5,30.3966,30.4062,30.3002,30.3388,18407.5
2020-08-10 13:00:00,31.49,31.54,31.42,31.44,15692.5,30.3484,30.3966,30.2809,30.3002,15692.5
2020-08-10 13:30:00,31.46,31.5,31.42,31.42,19047.5,30.3195,30.358,30.2809,30.2809,19047.5
2020-08-10 14:00:00,31.46,31.52,31.44,31.48,17272.5,30.3195,30.3773,30.3002,30.3388,17272.5
2020-08-10 14:30:00,31.5,31.54,31.47,31.51,20292.5,30.358,30.3966,30.3291,30.3677,20292.5
2020-08-10 15:00:00,31.51,31.52,31.44,31.48,28347.5,30.3677,30.3773,30.3002,30.3388,28347.5
2020-08-10 15:30:00,31.48,31.49,31.43,31.46,50367.5,30.3388,30.3484,30.2906,30.3195,50367.5
2020-08-11 09:30:00,33.12,33.18,32.86,32.98,320845.0,31.9193,31.9771,31.6687,31.7844,320845.0
2020-08-11 10:00:00,33.0,33.0,32.63,32.75,298167.5,31.8036,31.8036,31.4471,31.5627,298167.5
2020-08-11 10:30:00,32.8,32.92,32.72,32.84,54902.5,31.6109,31.7265,31.5338,31.6494,54902.5
2020-08-11 11:00:00,32.84,32.94,32.78,32.91,37487.5,31.6494,31.7458,31.5916,31.7169,37487.5
2020-08-11 11:30:00,32.93,33.0,32.84,32.89,22867.5,31.7362,31.8036,31.6494,31.6976,22867.5
2020-08-11 12:00:00,32.9,32.96,32.87,32.94,18007.5,31.7073,31.7651,31.6784,31.7458,18007.5
2020-08-11 12:30:00,32.95,32.99,32.88,32.91,109532.5,31.7555,31.794,31.688,31.7169,109532.5
2020-08-11 13:00:00,32.92,33.03,32.91,33.01,28157.5,31.7265,31.8326,31.7169,31.8133,28157.5
2020-08-11 13:30:00,33.0,33.03,32.95,33.01,22065.0,31.8036,31.8326,31.7555,31.8133,22065.0
2020-08-11 14:00:00,33.02,33.1,33.01,33.02,22860.0,31.8229,31.9,31.8133,31.8229,22860.0
2020-08-11 14:30:00,33.04,33.04,32.94,32.99,35790.0,31.8422,31.8422,31.7458,31.794,35790.0
2020-08-11 15:00:00,32.97,32.99,32.64,32.8,89475.0,31.7747,31.794,31.4567,31.6109,89475.0
2020-08-11 15:30:00,32.81,32.82,32.58,32.7,184215.0,31.6205,31.6302,31.3989,31.5145,184215.0
2020-08-12 09:30:00,33.2,33.24,32.8,32.9,106742.5,31.9964,32.0349,31.6109,31.7073,106742.5
2020-08-12 10:00:00,32.92,33.06,32.87,33.04,53650.0,31.7265,31.8615,31.6784,31.8422,53650.0
2020-08-12 10:30:00,33.02,33.1,32.9,32.9,53227.5,31.8229,31.9,31.7073,31.7073,53227.5
2020-08-12 11:00:00,32.89,32.96,32.67,32.96,72942.5,31.6976,31.7651,31.4856,31.7651,72942.5
2020-08-12 11:30:00,32.93,32.98,32.81,32.91,23162.5,31.7362,31.7844,31.6205,31.7169,23162.5
2020-08-12 12:00:00,32.88,32.91,32.84,32.89,16195.0,31.688,31.7169,31.6494,31.6976,16195.0
2020-08-12 12:30:00,32.93,32.94,32.77,32.78,8220.0,31.7362,31.7458,31.582,31.5916,8220.0
2020-08-12 13:00:00,32.78,32.79,32.58,32.62,13690.0,31.5916,31.6013,31.3989,31.4374,13690.0
2020-08-12 13:30:00,32.66,32.77,32.63,32.77,6750.0,31.476,31.582,31.4471,31.582,6750.0
2020-08-12 14:00:00,32.77,32.81,32.73,32.74,4100.0,31.582,31.6205,31.5434,31.5531,4100.0
2020-08-12 14:30:00,32.78,32.96,32.75,32.96,10597.5,31.5916,31.7651,31.5627,31.7651,10597.5
2020-08-12 15:00:00,32.93,32.98,32.85,32.98,22990.0,31.7362,31.7844,31.6591,31.7844,22990.0
2020-08-12 15:30:00,32.98,32.98,32.83,32.92,86692.5,31.7844,31.7844,31.6398,31.7265,86692.5
2020-08-13 09:30:00,32.34,32.7,32.31,32.53,67942.5,31.1676,31.5145,31.1387,31.3507,67942.5
2020-08-13 10:00:00,32.56,32.56,32.32,32.35,39000.0,31.3796,31.3796,31.1483,31.1772,39000.0
2020-08-13 10:30:00,32.29,32.31,32.15,32.22,27977.5,31.1194,31.1387,30.9845,31.0519,27977.5
2020-08-13 11:00:00,32.23,32.24,32.04,32.1,40652.5,31.0616,31.0712,30.8785,30.9363,40652.5
2020-08-13 11:30:00,32.1,32.16,32.02,32.16,33110.0,30.9363,30.9941,30.8592,30.9941,33110.0
2020-08-13 12:00:00,32.14,32.14,31.92,32.02,29577.5,30.9748,30.9748,30.7628,30.8592,29577.5
2020-08-13 12:30:00,32.03,32.05,31.94,31.97,18527.5,30.8688,30.8881,30.7821,30.811,18527.5
2020-08-13 13:00:00,32.0,32.04,31.96,31.96,26320.0,30.8399,30.8785,30.8014,30.8014,26320.0
2020-08-13 13:30:00,31.98,32.01,31.9,31.96,20100.0,30.8206,30.8495,30.7435,30.8014,20100.0
2020-08-13 14:00:00,32.0,32.02,31.81,31.81,28307.5,30.8399,30.8592,30.6568,30.6568,28307.5
2020-08-13 14:30:00,31.82,31.82,31.6,31.62,94775.0,30.6664,30.6664,30.4544,30.4737,94775.0
2020-08-13 15:00:00,31.67,31.68,31.53,31.56,84860.0,30.5219,30.5315,30.3869,30.4159,84860.0
2020-08-13 15:30:00,31.57,31.6,31.43,31.44,249690.0,30.4255,30.4544,30.2906,30.3002,249690.0
2020-08-14 09:30:00,30.74,31.09,30.64,31.06,198845.0,29.6256,29.9629,29.5292,29.934,198845.0
2020-08-14 10:00:00,31.09,31.27,31.03,31.22,126625.0,29.9629,30.1364,29.9051,30.0882,126625.0
2020-08-14 10:30:00,31.22,31.3,31.15,31.16,11890.0,30.0882,30.1653,30.0207,30.0304,11890.0
2020-08-14 11:00:00,31.14,31.32,31.13,31.32,14635.0,30.0111,30.1846,30.0014,30.1846,14635.0
2020-08-14 11:30:00,31.32,31.32,31.14,31.19,52155.0,30.1846,30.1846,30.0111,30.0593,52155.0
2020-08-14 12:00:00,31.2,31.25,31.04,31.06,13947.5,30.0689,30.1171,29.9147,29.934,13947.5
2020-08-14 12:30:00,31.02,31.08,31.02,31.06,4610.0,29.8954,29.9533,29.8954,29.934,4610.0
2020-08-14 13:00:00,31.08,31.2,31.08,31.18,7250.0,29.9533,30.0689,29.9533,30.0496,7250.0
2020-08-14 13:30:00,31.21,31.27,31.19,31.23,8072.5,30.0785,30.1364,30.0593,30.0978,8072.5
2020-08-14 14:00:00,31.22,31.22,31.14,31.16,14017.5,30.0882,30.0882,30.0111,30.0304,14017.5
2020-08-14 14:30:00,31.17,31.17,31.06,31.07,12650.0,30.04,30.04,29.934,29.9436,12650.0
2020-08-14 15:00:00,31.09,31.1,30.97,31.01,33260.0,29.9629,29.9725,29.8472,29.8858,33260.0
2020-08-14 15:30:00,31.02,31.04,30.91,31.0,115175.0,29.8954,29.9147,29.7894,29.8762,115175.0
2020-08-17 09:30:00,29.62,30.38,29.55,30.14,180285.0,28.5462,29.2786,28.4787,29.0473,180285.0
2020-08-17 10:00:00,30.12,30.18,29.93,29.96,159327.5,29.0281,29.0859,28.8449,28.8739,159327.5
2020-08-17 10:30:00,29.98,30.01,29.86,30.0,120292.5,28.8931,28.922,28.7775,28.9124,120292.5
2020-08-17 11:00:00,29.98,30.09,29.92,29.96,184767.5,28.8931,28.9991,28.8353,28.8739,184767.5
2020-08-17 11:30:00,29.95,30.2,29.94,30.12,64275.0,28.8642,29.1052,28.8546,29.0281,64275.0
2020-08-17 12:00:00,30.12,30.15,29.98,30.15,43070.0,29.0281,29.057,28.8931,29.057,43070.0
2020-08-17 12:30:00,30.14,30.28,30.11,30.12,39750.0,29.0473,29.1823,29.0184,29.0281,39750.0
2020-08-17 13:00:00,30.11,30.2,30.04,30.12,108582.5,29.0184,29.1052,28.951,29.0281,108582.5
2020-08-17 13:30:00,30.16,30.22,30.08,30.22,17120.0,29.0666,29.1244,28.9895,29.1244,17120.0
2020-08-17 14:00:00,30.24,30.33,30.22,30.3,20382.5,29.1437,29.2304,29.1244,29.2015,20382.5
2020-08-17 14:30:00,30.3,30.34,30.26,30.28,25125.0,29.2015,29.2401,29.163,29.1823,25125.0
2020-08-17 15:00:00,30.3,30.3,30.22,30.23,54745.0,29.2015,29.2015,29.1244,29.1341,54745.0
2020-08-17 15:30:00,30.24,30.32,30.24,30.3,127090.0,29.1437,29.2208,29.1437,29.2015,127090.0
2020-08-18 09:30:00,30.98,31.11,30.64,30.91,124317.5,29.8569,29.9822,29.5292,29.7894,124317.5
2020-08-18 10:00:00,30.87,31.02,30.7,30.82,114312.5,29.7509,29.8954,29.587,29.7027,114312.5
2020-08-18 10:30:00,30.82,30.97,30.78,30.95,19592.5,29.7027,29.8472,29.6641,29.828,19592.5
2020-08-18 11:00:00,30.99,31.1,30.94,31.03,60822.5,29.8665,29.9725,29.8183,29.9051,60822.5
2020-08-18 11:30:00,31.03,31.04,30.94,31.02,25282.5,29.9051,29.9147,29.8183,29.8954,25282.5
2020-08-18 12:00:00,31.04,31.1,31.03,31.07,20775.0,29.9147,29.9725,29.9051,29.9436,20775.0
2020-08-18 12:30:00,31.06,31.14,31.04,31.13,21007.5,29.934,30.0111,29.9147,30.0014,21007.5
2020-08-18 13:00:00,31.08,31.14,31.05,31.11,16775.0,29.9533,30.0111,29.9243,29.9822,16775.0
2020-08-18 13:30:00,31.15,31.28,31.11,31.26,26375.0,30.0207,30.146,29.9822,30.1267,26375.0
2020-08-18 14:00:00,31.24,31.24,31.1,31.16,11757.5,30.1075,30.1075,29.9725,30.0304,11757.5
2020-08-18 14:30:00,31.13,31.16,31.1,31.11,14750.0,30.0014,30.0304,29.9725,29.9822,14750.0
2020-08-18 15:00:00,31.12,31.18,31.09,31.11,37457.5,29.9918,30.0496,29.9629,29.9822,37457.5
2020-08-18 15:30:00,31.11,31.23,31.08,31.16,167457.5,29.9822,30.0978,29.9533,30.0304,167457.5
2020-08-19 09:30:00,31.45,31.81,31.4,31.62,35430.0,30.3098,30.6568,30.2617,30.4737,35430.0
2020-08-19 10:00:00,31.6,31.64,31.52,31.56,18392.5,30.4544,30.493,30.3773,30.4159,18392.5
2020-08-19 10:30:00,31.54,31.59,31.52,31.52,10672.5,30.3966,30.4448,30.3773,30.3773,10672.5
2020-08-19 11:00:00,31.56,31.61,31.5,31.6,25095.0,30.4159,30.464,30.358,30.4544,25095.0
2020-08-19 11:30:00,31.58,31.62,31.46,31.46,11050.0,30.4351,30.4737,30.3195,30.3195,11050.0
2020-08-19 12:00:00,31.44,31.46,31.36,31.46,6450.0,30.3002,30.3195,30.2231,30.3195,6450.0
2020-08-19 12:30:00,31.45,31.46,31.32,31.34,10077.5,30.3098,30.3195,30.1846,30.2038,10077.5
2020-08-19 13:00:00,31.35,31.4,31.34,31.37,8795.0,30.2135,30.2617,30.2038,30.2327,8795.0
2020-08-19 13:30:00,31.36,31.36,31.31,31.35,15645.0,30.2231,30.2231,30.1749,30.2135,15645.0
2020-08-19 14:00:00,31.35,31.42,31.24,31.34,33310.0,30.2135,30.2809,30.1075,30.2038,33310.0
2020-08-19 14:30:00,31.34,31.38,31.32,31.34,24972.5,30.2038,30.2424,30.1846,30.2038,24972.5
2020-08-19 15:00:00,31.34,31.37,31.2,31.21,12837.5,30.2038,30.2327,30.0689,30.0785,12837.5
2020-08-19 15:30:00,31.2,31.2,31.04,31.08,26150.0,30.0689,30.0689,29.9147,29.9533,26150.0
2020-08-20 09:30:00,30.43,30.43,29.98,30.14,98932.5,29.3268,29.3268,28.8931,29.0473,98932.5
2020-08-20 10:00:00,30.14,30.56,30.12,30.47,24067.5,29.0473,29.4521,29.0281,29.3654,24067.5
2020-08-20 10:30:00,30.46,30.57,30.46,30.47,14440.0,29.3557,29.4617,29.3557,29.3654,14440.0
2020-08-20 11:00:00,30.5,30.69,30.48,30.69,6542.5,29.3943,29.5774,29.375,29.5774,6542.5
2020-08-20 11:30:00,30.79,30.9,30.79,30.88,11805.0,29.6738,29.7798,29.6738,29.7605,11805.0
2020-08-20 12:00:00,30.88,30.91,30.82,30.82,4750.0,29.7605,29.7894,29.7027,29.7027,4750.0
2020-08-20 12:30:00,30.83,30.93,30.79,30.93,8230.0,29.7123,29.8087,29.6738,29.8087,8230.0
2020-08-20 13:00:00,30.96,31.01,30.89,30.89,5720.0,29.8376,29.8858,29.7701,29.7701,5720.0
2020-08-20 13:30:00,30.92,30.94,30.87,30.87,7947.5,29.7991,29.8183,29.7509,29.7509,7947.5
2020-08-20 14:00:00,30.9,31.01,30.9,30.99,2745.0,29.7798,29.8858,29.7798,29.8665,2745.0
2020-08-20 14:30:00,31.01,31.11,31.0,31.07,22822.5,29.8858,29.9822,29.8762,29.9436,22822.5
2020-08-20 15:00:00,31.08,31.14,30.97,30.99,170117.5,29.9533,30.0111,29.8472,29.8665,170117.5
2020-08-20 15:30:00,30.98,31.1,30.9,31.03,159145.0,29.8569,29.9725,29.7798,29.9051,159145.0
2020-08-21 09:30:00,30.9,31.22,30.85,31.19,29390.0,29.7798,30.0882,29.7316,30.0593,29390.0
2020-08-21 10:00:00,31.16,31.32,31.14,31.32,44315.0,30.0304,30.1846,30.0111,30.1846,44315.0
2020-08-21 10:30:00,31.31,31.38,31.26,31.29,11500.0,30.1749,30.2424,30.1267,30.1556,11500.0
2020-08-21 11:00:00,31.34,31.36,31.27,31.34,21142.5,30.2038,30.2231,30.1364,30.2038,21142.5
2020-08-21 11:30:00,31.34,31.48,31.34,31.45,16970.0,30.2038,30.3388,30.2038,30.3098,16970.0
2020-08-21 12:00:00,31.45,31.54,31.45,31.54,13425.0,30.3098,30.3966,30.3098,30.3966,13425.0
2020-08-21 12:30:00,31.52,31.69,31.48,31.68,16452.5,30.3773,30.5411,30.3388,30.5315,16452.5
2020-08-21 13:00:00,31.68,31.72,31.6,31.6,11045.0,30.5315,30.5701,30.4544,30.4544,11045.0
2020-08-21 13:30:00,31.6,31.67,31.6,31.63,13537.5,30.4544,30.5219,30.4544,30.4833,13537.5
2020-08-21 14:00:00,31.63,31.68,31.58,31.67,16355.0,30.4833,30.5315,30.4351,30.5219,16355.0
2020-08-21 14:30:00,31.66,31.73,31.65,31.71,33677.5,30.5122,30.5797,30.5026,30.5604,33677.5
2020-08-21 15:00:00,31.72,31.74,31.68,31.7,30610.0,30.5701,30.5893,30.5315,30.5508,30610.0
2020-08-21 15:30:00,31.71,31.72,31.68,31.72,168377.5,30.5604,30.5701,30.5315,30.5701,168377.5
2020-08-24 09:30:00,32.29,32.38,32.08,32.37,175202.5,31.1194,31.2061,30.917,31.1965,175202.5
2020-08-24 10:00:00,32.37,32.82,32.37,32.66,78725.0,31.1965,31.6302,31.1965,31.476,78725.0
2020-08-24 10:30:00,32.72,32.95,32.68,32.82,534180.0,31.5338,31.7555,31.4952,31.6302,534180.0
2020-08-24 11:00:00,32.82,32.99,32.8,32.89,329655.0,31.6302,31.794,31.6109,31.6976,329655.0
2020-08-24 11:30:00,32.91,33.12,32.9,33.1,53995.0,31.7169,31.9193,31.7073,31.9,53995.0
2020-08-24 12:00:00,33.1,33.34,33.08,33.27,28075.0,31.9,32.1313,31.8807,32.0639,28075.0
2020-08-24 12:30:00,33.26,33.3,33.13,33.17,17880.0,32.0542,32.0928,31.9289,31.9675,17880.0
2020-08-24 13:00:00,33.15,33.23,33.08,33.21,35140.0,31.9482,32.0253,31.8807,32.006,35140.0
2020-08-24 13:30:00,33.21,33.25,33.16,33.22,18505.0,32.006,32.0446,31.9578,32.0157,18505.0
2020-08-24 14:00:00,33.1,33.19,33.09,33.15,28010.0,31.9,31.9868,31.8904,31.9482,28010.0
2020-08-24 14:30:00,33.14,33.25,33.13,33.18,23175.0,31.9386,32.0446,31.9289,31.9771,23175.0
2020-08-24 15:00:00,33.17,33.28,33.14,33.16,39895.0,31.9675,32.0735,31.9386,31.9578,39895.0
2020-08-24 15:30:00,33.14,33.22,33.12,33.19,177857.5,31.9386,32.0157,31.9193,31.9868,177857.5
2020-08-25 09:30:00,33.77,33.98,33.24,33.57,152615.0,32.5457,32.7481,32.0349,32.353,152615.0
2020-08-25 10:00:00,33.54,33.66,33.5,33.62,94817.5,32.3241,32.4397,32.2855,32.4012,94817.5
2020-08-25 10:30:00,33.62,33.63,33.45,33.5,41245.0,32.4012,32.4108,32.2373,32.2855,41245.0
2020-08-25 11:00:00,33.5,33.59,33.39,33.45,45055.0,32.2855,32.3723,32.1795,32.2373,45055.0
2020-08-25 11:30:00,33.46,33.48,33.36,33.37,53272.5,32.247,32.2662,32.1506,32.1602,53272.5
2020-08-25 12:00:00,33.37,33.47,33.37,33.46,20625.0,32.1602,32.2566,32.1602,32.247,20625.0
2020-08-25 12:30:00,33.45,33.48,33.41,33.45,19192.5,32.2373,32.2662,32.1988,32.2373,19192.5
2020-08-25 13:00:00,33.42,33.52,33.41,33.49,88447.5,32.2084,32.3048,32.1988,32.2759,88447.5
2020-08-25 13:30:00,33.48,33.53,33.46,33.47,15155.0,32.2662,32.3144,32.247,32.2566,15155.0
2020-08-25 14:00:00,33.46,33.54,33.44,33.54,33142.5,32.247,32.3241,32.2277,32.3241,33142.5
2020-08-25 14:30:00,33.53,33.55,33.44,33.46,28507.5,32.3144,32.3337,32.2277,32.247,28507.5
2020-08-25 15:00:00,33.46,33.5,33.45,33.48,50905.0,32.247,32.2855,32.2373,32.2662,50905.0
2020-08-25 15:30:00,33.48,33.6,33.42,33.58,156735.0,32.2662,32.3819,32.2084,32.3626,156735.0
2020-08-26 09:30:00,33.43,33.77,33.43,33.76,38252.5,32.2181,32.5457,32.2181,32.5361,38252.5
2020-08-26 10:00:00,33.74,33.75,33.62,33.75,372287.5,32.5168,32.5265,32.4012,32.5265,372287.5
2020-08-26 10:30:00,33.75,33.87,33.71,33.82,69072.5,32.5265,32.6421,32.4879,32.5939,69072.5
2020-08-26 11:00:00,33.82,34.01,33.8,34.0,69555.0,32.5939,32.777,32.5746,32.7674,69555.0
2020-08-26 11:30:00,34.01,34.01,33.85,33.88,28007.5,32.777,32.777,32.6228,32.6517,28007.5
2020-08-26 12:00:00,33.86,33.9,33.83,33.89,39880.0,32.6325,32.671,32.6036,32.6614,39880.0
2020-08-26 12:30:00,33.89,34.0,33.88,33.96,39130.0,32.6614,32.7674,32.6517,32.7288,39130.0
2020-08-26 13:00:00,33.95,33.95,33.8,33.81,23302.5,32.7192,32.7192,32.5746,32.5843,23302.5
2020-08-26 13:30:00,33.8,33.87,33.78,33.84,14817.5,32.5746,32.6421,32.5554,32.6132,14817.5
2020-08-26 14:00:00,33.86,33.92,33.85,33.89,18487.5,32.6325,32.6903,32.6228,32.6614,18487.5
2020-08-26 14:30:00,33.89,33.89,33.76,33.81,32630.0,32.6614,32.6614,32.5361,32.5843,32630.0
2020-08-26 15:00:00,33.81,33.84,33.78,33.81,41582.5,32.5843,32.6132,32.5554,32.5843,41582.5
2020-08-26 15:30:00,33.8,33.83,33.73,33.75,166590.0,32.5746,32.6036,32.5072,32.5265,166590.0
2020-08-27 09:30:00,34.53,34.65,34.3,34.42,216175.0,33.2782,33.3938,33.0565,33.1722,216175.0
2020-08-27 10:00:00,34.42,34.45,34.2,34.37,86757.5,33.1722,33.2011,32.9601,33.124,86757.5
2020-08-27 10:30:00,34.36,34.66,34.29,34.63,282130.0,33.1143,33.4035,33.0469,33.3746,282130.0
2020-08-27 11:00:00,34.63,34.7,34.54,34.7,32037.5,33.3746,33.442,33.2878,33.442,32037.5
2020-08-27 11:30:00,34.65,34.7,34.65,34.67,16977.5,33.3938,33.442,33.3938,33.4131,16977.5
2020-08-27 12:00:00,34.65,34.65,34.4,34.44,270945.0,33.3938,33.3938,33.1529,33.1914,270945.0
2020-08-27 12:30:00,34.44,34.47,34.4,34.4,101882.5,33.1914,33.2204,33.1529,33.1529,101882.5
2020-08-27 13:00:00,34.4,34.45,34.28,34.43,39677.5,33.1529,33.2011,33.0372,33.1818,39677.5
2020-08-27 13:30:00,34.46,34.67,34.42,34.48,17530.0,33.2107,33.4131,33.1722,33.23,17530.0
2020-08-27 14:00:00,34.5,34.58,34.41,34.43,30797.5,33.2493,33.3264,33.1625,33.1818,30797.5
2020-08-27 14:30:00,34.41,34.44,34.34,34.38,40157.5,33.1625,33.1914,33.0951,33.1336,40157.5
2020-08-27 15:00:00,34.42,34.54,34.38,34.54,33922.5,33.1722,33.2878,33.1336,33.2878,33922.5
2020-08-27 15:30:00,34.54,34.62,34.5,34.53,107157.5,33.2878,33.3649,33.2493,33.2782,107157.5
2020-08-28 09:30:00,34.68,34.93,34.6,34.78,149375.0,33.4227,33.6637,33.3456,33.5191,149375.0
2020-08-28 10:00:00,34.76,34.98,34.74,34.96,60202.5,33.4998,33.7119,33.4806,33.6926,60202.5
2020-08-28 10:30:00,34.98,35.11,34.85,34.97,106980.0,33.7119,33.8372,33.5866,33.7022,106980.0
2020-08-28 11:00:00,34.95,35.21,34.95,35.15,94727.5,33.683,33.9335,33.683,33.8757,94727.5
2020-08-28 11:30:00,35.12,35.21,35.02,35.08,52450.0,33.8468,33.9335,33.7504,33.8082,52450.0
2020-08-28 12:00:00,35.12,35.12,34.86,34.92,49625.0,33.8468,33.8468,33.5962,33.654,49625.0
2020-08-28 12:30:00,34.92,35.0,34.86,34.88,40097.5,33.654,33.7311,33.5962,33.6155,40097.5
2020-08-28 13:00:00,34.9,34.91,34.76,34.77,35717.5,33.6348,33.6444,33.4998,33.5095,35717.5
2020-08-28 13:30:00,34.76,34.79,34.74,34.77,31105.0,33.4998,33.5288,33.4806,33.5095,31105.0
2020-08-28 14:00:00,34.76,34.87,34.75,34.82,39057.5,33.4998,33.6059,33.4902,33.5577,39057.5
2020-08-28 14:30:00,34.81,34.86,34.6,34.6,52042.5,33.548,33.5962,33.3456,33.3456,52042.5
2020-08-28 15:00:00,34.6,34.7,34.53,34.66,113345.0,33.3456,33.442,33.2782,33.4035,113345.0
2020-08-28 15:30:00,34.65,34.74,34.05,34.4,654175.0,33.3938,33.4806,32.8156,33.1529,654175.0
2020-08-31 09:30:00,34.23,34.23,33.41,33.65,180335.0,32.9891,32.9891,32.1988,32.4301,180335.0
2020-08-31 10:00:00,33.61,33.74,33.48,33.5,146237.5,32.3915,32.5168,32.2662,32.2855,146237.5
2020-08-31 10:30:00,33.5,33.54,33.48,33.5,135737.5,32.2855,32.3241,32.2662,32.2855,135737.5
2020-08-31 11:00:00,33.5,33.68,33.48,33.51,101302.5,32.2855,32.459,32.2662,32.2952,101302.5
2020-08-31 11:30:00,33.51,33.54,33.24,33.24,57317.5,32.2952,32.3241,32.0349,32.0349,57317.5
2020-08-31 12:00:00,33.24,33.24,33.09,33.1,31652.5,32.0349,32.0349,31.8904,31.9,31652.5
2020-08-31 12:30:00,33.1,33.11,32.98,32.99,22212.5,31.9,31.9097,31.7844,31.794,22212.5
2020-08-31 13:00:00,32.98,33.01,32.9,32.96,24205.0,31.7844,31.8133,31.7073,31.7651,24205.0
2020-08-31 13:30:00,32.93,32.95,32.88,32.88,19585.0,31.7362,31.7555,31.688,31.688,19585.0
2020-08-31 14:00:00,32.9,32.91,32.8,32.8,18742.5,31.7073,31.7169,31.6109,31.6109,18742.5
2020-08-31 14:30:00,32.82,32.83,32.76,32.77,36425.0,31.6302,31.6398,31.5723,31.582,36425.0
2020-08-31 15:00:00,32.74,32.74,32.67,32.68,40055.0,31.5531,31.5531,31.4856,31.4952,40055.0
2020-08-31 15:30:00,32.68,32.75,32.29,32.36,277390.0,31.4952,31.5627,31.1194,31.1868,277390.0
2020-09-01 09:30:00,31.77,32.7,31.77,32.59,379187.5,30.6182,31.5145,30.6182,31.4085,379187.5
2020-09-01 10:00:00,32.61,33.02,32.46,33.02,169912.5,31.4278,31.8229,31.2832,31.8229,169912.5
2020-09-01 10:30:00,33.02,33.02,32.67,32.68,117685.0,31.8229,31.8229,31.4856,31.4952,117685.0
2020-09-01 11:00:00,32.68,32.69,32.5,32.57,96677.5,31.4952,31.5049,31.3218,31.3892,96677.5
2020-09-01 11:30:00,32.54,32.93,32.53,32.67,88820.0,31.3603,31.7362,31.3507,31.4856,88820.0
2020-09-01 12:00:00,32.66,32.67,32.43,32.44,43420.0,31.476,31.4856,31.2543,31.2639,43420.0
2020-09-01 12:30:00,32.44,32.56,32.39,32.39,39562.5,31.2639,31.3796,31.2158,31.2158,39562.5
2020-09-01 13:00:00,32.42,32.46,32.31,32.46,40820.0,31.2447,31.2832,31.1387,31.2832,40820.0
2020-09-01 13:30:00,32.48,32.49,32.42,32.42,13590.0,31.3025,31.3121,31.2447,31.2447,13590.0
2020-09-01 14:00:00,32.4,32.5,32.36,32.46,21405.0,31.2254,31.3218,31.1868,31.2832,21405.0
2020-09-01 14:30:00,32.5,32.5,32.42,32.45,25847.5,31.3218,31.3218,31.2447,31.2736,25847.5
2020-09-01 15:00:00,32.46,32.54,32.42,32.54,29557.5,31.2832,31.3603,31.2447,31.3603,29557.5
2020-09-01 15:30:00,32.54,32.72,32.52,32.64,220145.0,31.3603,31.5338,31.341,31.4567,220145.0
2020-09-02 09:30:00,32.7,32.78,31.91,31.97,228272.5,31.5145,31.5916,30.7532,30.811,228272.5
2020-09-02 10:00:00,32.0,32.07,31.72,32.0,167722.5,30.8399,30.9074,30.5701,30.8399,167722.5
2020-09-02 10:30:00,32.0,32.07,31.88,31.88,117315.0,30.8399,30.9074,30.7243,30.7243,117315.0
2020-09-02 11:00:00,31.83,31.99,31.83,31.98,110522.5,30.6761,30.8303,30.6761,30.8206,110522.5
2020-09-02 11:30:00,31.98,32.0,31.78,31.91,63097.5,30.8206,30.8399,30.6279,30.7532,63097.5
2020-09-02 12:00:00,31.89,31.93,31.76,31.78,39252.5,30.7339,30.7724,30.6086,30.6279,39252.5
2020-09-02 12:30:00,31.78,31.78,31.45,31.46,49230.0,30.6279,30.6279,30.3098,30.3195,49230.0
2020-09-02 13:00:00,31.45,31.49,31.32,31.47,49652.5,30.3098,30.3484,30.1846,30.3291,49652.5
2020-09-02 13:30:00,31.46,31.58,31.45,31.49,31025.0,30.3195,30.4351,30.3098,30.3484,31025.0
2020-09-02 14:00:00,31.48,31.63,31.42,31.62,37680.0,30.3388,30.4833,30.2809,30.4737,37680.0
2020-09-02 14:30:00,31.6,31.7,31.56,31.7,41150.0,30.4544,30.5508,30.4159,30.5508,41150.0
2020-09-02 15:00:00,31.7,31.92,31.67,31.88,66780.0,30.5508,30.7628,30.5219,30.7243,66780.0
2020-09-02 15:30:00,31.89,32.04,31.87,32.04,136830.0,30.7339,30.8785,30.7146,30.8785,136830.0
2020-09-03 09:30:00,32.99,33.39,32.88,33.12,65472.5,31.794,32.1795,31.688,31.9193,65472.5
2020-09-03 10:00:00,33.16,33.16,32.76,32.84,33737.5,31.9578,31.9578,31.5723,31.6494,33737.5
2020-09-03 10:30:00,32.78,32.89,32.54,32.69,19937.5,31.5916,31.6976,31.3603,31.5049,19937.5
2020-09-03 11:00:00,32.67,32.7,32.08,32.16,33900.0,31.4856,31.5145,30.917,30.9941,33900.0
2020-09-03 11:30:00,32.22,32.27,31.78,31.89,346867.5,31.0519,31.1001,30.6279,30.7339,346867.5
2020-09-03 12:00:00,31.89,31.89,31.22,31.6,190985.0,30.7339,30.7339,30.0882,30.4544,190985.0
2020-09-03 12:30:00,31.61,31.65,31.4,31.5,77592.5,30.464,30.5026,30.2617,30.358,77592.5
2020-09-03 13:00:00,31.57,31.98,31.5,31.89,158215.0,30.4255,30.8206,30.358,30.7339,158215.0
2020-09-03 13:30:00,31.87,32.33,31.87,32.22,108660.0,30.7146,31.1579,30.7146,31.0519,108660.0
2020-09-03 14:00:00,32.2,32.31,32.15,32.27,26602.5,31.0327,31.1387,30.9845,31.1001,26602.5
2020-09-03 14:30:00,32.27,32.38,32.24,32.26,23552.5,31.1001,31.2061,31.0712,31.0905,23552.5
2020-09-03 15:00:00,32.27,32.35,32.17,32.18,93332.5,31.1001,31.1772,31.0037,31.0134,93332.5
2020-09-03 15:30:00,32.18,32.33,32.17,32.31,444090.0,31.0134,31.1579,31.0037,31.1387,444090.0
2020-09-04 09:30:00,32.76,33.29,32.74,32.92,328320.0,31.5723,32.0831,31.5531,31.7265,328320.0
2020-09-04 10:00:00,32.9,33.03,32.88,32.95,444957.5,31.7073,31.8326,31.688,31.7555,444957.5
2020-09-04 10:30:00,32.96,33.03,32.76,32.92,184795.0,31.7651,31.8326,31.5723,31.7265,184795.0
2020-09-04 11:00:00,32.88,33.17,32.81,33.16,131077.5,31.688,31.9675,31.6205,31.9578,131077.5
2020-09-04 11:30:00,33.16,33.2,33.07,33.15,53327.5,31.9578,31.9964,31.8711,31.9482,53327.5
2020-09-04 12:00:00,33.15,33.26,33.13,33.18,38745.0,31.9482,32.0542,31.9289,31.9771,38745.0
2020-09-04 12:30:00,33.18,33.28,33.14,33.19,70600.0,31.9771,32.0735,31.9386,31.9868,70600.0
2020-09-04 13:00:00,33.19,33.24,33.15,33.17,39537.5,31.9868,32.0349,31.9482,31.9675,39537.5
2020-09-04 13:30:00,33.14,33.28,33.13,33.28,31135.0,31.9386,32.0735,31.9289,32.0735,31135.0
2020-09-04 14:00:00,33.29,33.32,33.12,33.28,50237.5,32.0831,32.112,31.9193,32.0735,50237.5
2020-09-04 14:30:00,33.29,33.35,33.2,33.27,62120.0,32.0831,32.141,31.9964,32.0639,62120.0
2020-09-04 15:00:00,33.27,33.4,33.23,33.3,75190.0,32.0639,32.1891,32.0253,32.0928,75190.0
2020-09-04 15:30:00,33.29,33.42,33.16,33.33,191765.0,32.0831,32.2084,31.9578,32.1217,191765.0
2020-09-08 09:30:00,31.82,32.36,31.74,32.18,216580.0,30.6664,31.1868,30.5893,31.0134,216580.0
2020-09-08 10:00:00,32.19,32.58,32.14,32.55,209852.5,31.023,31.3989,30.9748,31.37,209852.5
2020-09-08 10:30:00,32.6,32.74,32.56,32.66,336967.5,31.4181,31.5531,31.3796,31.476,336967.5
2020-09-08 11:00:00,32.66,32.76,32.54,32.54,293597.5,31.476,31.5723,31.3603,31.3603,293597.5
2020-09-08 11:30:00,32.54,32.81,32.54,32.66,209550.0,31.3603,31.6205,31.3603,31.476,209550.0
2020-09-08 12:00:00,32.65,32.76,32.63,32.72,40805.0,31.4663,31.5723,31.4471,31.5338,40805.0
2020-09-08 12:30:00,32.72,32.85,32.72,32.78,26785.0,31.5338,31.6591,31.5338,31.5916,26785.0
2020-09-08 13:00:00,32.79,32.93,32.79,32.88,52687.5,31.6013,31.7362,31.6013,31.688,52687.5
2020-09-08 13:30:00,32.88,33.0,32.88,32.98,54017.5,31.688,31.8036,31.688,31.7844,54017.5
2020-09-08 14:00:00,32.97,33.03,32.94,32.95,158505.0,31.7747,31.8326,31.7458,31.7555,158505.0
2020-09-08 14:30:00,32.94,32.94,32.48,32.62,69407.5,31.7458,31.7458,31.3025,31.4374,69407.5
2020-09-08 15:00:00,32.62,32.77,32.6,32.74,107910.0,31.4374,31.582,31.4181,31.5531,107910.0
2020-09-08 15:30:00,32.73,32.77,32.69,32.75,305372.5,31.5434,31.582,31.5049,31.5627,305372.5
2020-09-09 09:30:00,32.8,32.98,32.66,32.93,120752.5,31.6109,31.7844,31.476,31.7362,120752.5
2020-09-09 10:00:00,32.96,33.0,32.76,32.94,114537.5,31.7651,31.8036,31.5723,31.7458,114537.5
2020-09-09 10:30:00,32.94,33.0,32.87,32.9,98000.0,31.7458,31.8036,31.6784,31.7073,98000.0
2020-09-09 11:00:00,32.9,32.98,32.87,32.94,80112.5,31.7073,31.7844,31.6784,31.7458,80112.5
2020-09-09 11:30:00,32.92,32.97,32.89,32.94,67217.5,31.7265,31.7747,31.6976,31.7458,67217.5
2020-09-09 12:00:00,32.94,32.99,32.92,32.98,22157.5,31.7458,31.794,31.7265,31.7844,22157.5
2020-09-09 12:30:00,32.98,32.98,32.92,32.94,24832.5,31.7844,31.7844,31.7265,31.7458,24832.5
2020-09-09 13:00:00,32.95,33.17,32.95,33.17,23602.5,31.7555,31.9675,31.7555,31.9675,23602.5
2020-09-09 13:30:00,33.24,33.27,33.12,33.24,14645.0,32.0349,32.0639,31.9193,32.0349,14645.0
2020-09-09 14:00:00,33.23,33.31,33.17,33.19,9000.0,32.0253,32.1024,31.9675,31.9868,9000.0
2020-09-09 14:30:00,33.23,33.26,33.18,33.26,15772.5,32.0253,32.0542,31.9771,32.0542,15772.5
2020-09-09 15:00:00,33.24,33.24,33.17,33.18,23850.0,32.0349,32.0349,31.9675,31.9771,23850.0
2020-09-09 15:30:00,33.16,33.2,33.06,33.06,107545.0,31.9578,31.9964,31.8615,31.8615,107545.0
2020-09-10 09:30:00,33.88,34.22,33.7,34.1,79217.5,32.6517,32.9794,32.4783,32.8638,79217.5
2020-09-10 10:00:00,34.08,34.16,34.07,34.11,215580.0,32.8445,32.9216,32.8349,32.8734,215580.0
2020-09-10 10:30:00,34.11,34.21,34.1,34.16,102277.5,32.8734,32.9698,32.8638,32.9216,102277.5
2020-09-10 11:00:00,34.14,34.29,34.14,34.2,110942.5,32.9023,33.0469,32.9023,32.9601,110942.5
2020-09-10 11:30:00,34.2,34.36,34.2,34.32,69527.5,32.9601,33.1143,32.9601,33.0758,69527.5
2020-09-10 12:00:00,34.32,34.32,34.14,34.25,61760.0,33.0758,33.0758,32.9023,33.0083,61760.0
2020-09-10 12:30:00,34.26,34.27,34.19,34.23,15222.5,33.018,33.0276,32.9505,32.9891,15222.5
2020-09-10 13:00:00,34.23,34.36,34.23,34.3,18045.0,32.9891,33.1143,32.9891,33.0565,18045.0
2020-09-10 13:30:00,34.31,34.32,34.26,34.27,34032.5,33.0662,33.0758,33.018,33.0276,34032.5
2020-09-10 14:00:00,34.26,34.31,34.12,34.15,111000.0,33.018,33.0662,32.883,32.912,111000.0
2020-09-10 14:30:00,34.15,34.24,34.11,34.13,149642.5,32.912,32.9987,32.8734,32.8927,149642.5
2020-09-10 15:00:00,34.12,34.17,34.01,34.08,201992.5,32.883,32.9312,32.777,32.8445,201992.5
2020-09-10 15:30:00,34.07,34.12,33.96,34.12,308020.0,32.8349,32.883,32.7288,32.883,308020.0
2020-09-11 09:30:00,33.5,33.84,33.4,33.67,182837.5,32.2855,32.6132,32.1891,32.4494,182837.5
2020-09-11 10:00:00,33.68,33.84,33.62,33.77,89692.5,32.459,32.6132,32.4012,32.5457,89692.5
2020-09-11 10:30:00,33.78,33.78,33.63,33.65,80552.5,32.5554,32.5554,32.4108,32.4301,80552.5
2020-09-11 11:00:00,33.66,33.84,33.65,33.75,67297.5,32.4397,32.6132,32.4301,32.5265,67297.5
2020-09-11 11:30:00,33.74,33.76,33.71,33.73,31422.5,32.5168,32.5361,32.4879,32.5072,31422.5
2020-09-11 12:00:00,33.72,33.84,33.72,33.83,27255.0,32.4975,32.6132,32.4975,32.6036,27255.0
2020-09-11 12:30:00,33.81,33.82,33.72,33.73,33875.0,32.5843,32.5939,32.4975,32.5072,33875.0
2020-09-11 13:00:00,33.72,33.76,33.7,33.71,37327.5,32.4975,32.5361,32.4783,32.4879,37327.5
2020-09-11 13:30:00,33.7,33.75,33.7,33.74,20325.0,32.4783,32.5265,32.4783,32.5168,20325.0
2020-09-11 14:00:00,33.73,33.75,33.69,33.75,29275.0,32.5072,32.5265,32.4686,32.5265,29275.0
2020-09-11 14:30:00,33.74,33.91,33.74,33.83,38362.5,32.5168,32.6807,32.5168,32.6036,38362.5
2020-09-11 15:00:00,33.83,33.86,33.75,33.82,66922.5,32.6036,32.6325,32.5265,32.5939,66922.5
2020-09-11 15:30:00,33.82,33.84,33.72,33.75,321205.0,32.5939,32.6132,32.4975,32.5265,321205.0
2020-09-14 09:30:00,34.08,34.4,34.0,34.4,413242.5,32.8445,33.1529,32.7674,33.1529,413242.5
2020-09-14 10:00:00,34.39,34.41,34.26,34.29,68670.0,33.1433,33.1625,33.018,33.0469,68670.0
2020-09-14 10:30:00,34.31,34.37,34.28,34.34,83770.0,33.0662,33.124,33.0372,33.0951,83770.0
2020-09-14 11:00:00,34.36,34.37,34.32,34.37,93702.5,33.1143,33.124,33.0758,33.124,93702.5
2020-09-14 11:30:00,34.38,34.43,34.36,34.4,32177.5,33.1336,33.1818,33.1143,33.1529,32177.5
2020-09-14 12:00:00,34.4,34.43,34.38,34.43,26727.5,33.1529,33.1818,33.1336,33.1818,26727.5
2020-09-14 12:30:00,34.41,34.52,34.39,34.47,20152.5,33.1625,33.2685,33.1433,33.2204,20152.5
2020-09-14 13:00:00,34.44,34.58,34.39,34.55,30397.5,33.1914,33.3264,33.1433,33.2975,30397.5
2020-09-14 13:30:00,34.53,34.66,34.52,34.66,25485.0,33.2782,33.4035,33.2685,33.4035,25485.0
2020-09-14 14:00:00,34.64,34.71,34.62,34.62,22270.0,33.3842,33.4517,33.3649,33.3649,22270.0
2020-09-14 14:30:00,34.64,34.84,34.63,34.84,187955.0,33.3842,33.5769,33.3746,33.5769,187955.0
2020-09-14 15:00:00,34.84,34.86,34.76,34.8,45977.5,33.5769,33.5962,33.4998,33.5384,45977.5
2020-09-14 15:30:00,34.78,34.94,34.77,34.77,190137.5,33.5191,33.6733,33.5095,33.5095,190137.5
2020-09-15 09:30:00,34.82,34.82,34.38,34.5,255982.5,33.5577,33.5577,33.1336,33.2493,255982.5
2020-09-15 10:00:00,34.49,34.57,34.4,34.44,143365.0,33.2396,33.3167,33.1529,33.1914,143365.0
2020-09-15 10:30:00,34.46,34.46,34.2,34.32,120432.5,33.2107,33.2107,32.9601,33.0758,120432.5
2020-09-15 11:00:00,34.31,34.35,34.26,34.34,84500.0,33.0662,33.1047,33.018,33.0951,84500.0
2020-09-15 11:30:00,34.29,34.34,34.29,34.34,40880.0,33.0469,33.0951,33.0469,33.0951,40880.0
2020-09-15 12:00:00,34.31,34.32,34.22,34.26,29175.0,33.0662,33.0758,32.9794,33.018,29175.0
2020-09-15 12:30:00,34.27,34.34,34.27,34.31,33442.5,33.0276,33.0951,33.0276,33.0662,33442.5
2020-09-15 13:00:00,34.32,34.35,34.3,34.34,41060.0,33.0758,33.1047,33.0565,33.0951,41060.0
2020-09-15 13:30:00,34.35,34.38,34.31,34.35,25087.5,33.1047,33.1336,33.0662,33.1047,25087.5
2020-09-15 14:00:00,34.34,34.38,34.34,34.36,21855.0,33.0951,33.1336,33.0951,33.1143,21855.0
2020-09-15 14:30:00,34.34,34.47,34.34,34.46,21382.5,33.0951,33.2204,33.0951,33.2107,21382.5
2020-09-15 15:00:00,34.46,34.46,34.34,34.36,63745.0,33.2107,33.2107,33.0951,33.1143,63745.0
2020-09-15 15:30:00,34.35,34.4,34.32,34.33,196562.5,33.1047,33.1529,33.0758,33.0854,196562.5
2020-09-16 09:30:00,34.2,34.95,34.1,34.91,417425.0,32.9601,33.683,32.8638,33.6444,417425.0
2020-09-16 10:00:00,34.9,35.14,34.89,34.95,261795.0,33.6348,33.8661,33.6251,33.683,261795.0
2020-09-16 10:30:00,34.92,34.92,34.79,34.88,251530.0,33.654,33.654,33.5288,33.6155,251530.0
2020-09-16 11:00:00,34.88,35.16,34.88,35.0,101177.5,33.6155,33.8853,33.6155,33.7311,101177.5
2020-09-16 11:30:00,35.0,35.0,34.83,34.85,85302.5,33.7311,33.7311,33.5673,33.5866,85302.5
2020-09-16 12:00:00,34.84,35.0,34.84,34.96,70622.5,33.5769,33.7311,33.5769,33.6926,70622.5
2020-09-16 12:30:00,34.96,34.99,34.87,34.96,69805.0,33.6926,33.7215,33.6059,33.6926,69805.0
2020-09-16 13:00:00,34.97,35.16,34.97,35.16,38955.0,33.7022,33.8853,33.7022,33.8853,38955.0
2020-09-16 13:30:00,35.16,35.25,35.14,35.22,49835.0,33.8853,33.9721,33.8661,33.9432,49835.0
2020-09-16 14:00:00,35.24,35.31,35.2,35.24,49992.5,33.9624,34.0299,33.9239,33.9624,49992.5
2020-09-16 14:30:00,35.23,35.36,35.15,35.15,52955.0,33.9528,34.0781,33.8757,33.8757,52955.0
2020-09-16 15:00:00,35.17,35.19,35.02,35.02,138920.0,33.895,33.9143,33.7504,33.7504,138920.0
2020-09-16 15:30:00,35.02,35.04,34.91,35.0,310700.0,33.7504,33.7697,33.6444,33.7311,310700.0
2020-09-17 09:30:00,35.24,35.63,34.96,35.13,214790.0,33.9624,34.3383,33.6926,33.8564,214790.0
2020-09-17 10:00:00,35.1,35.2,34.94,35.08,265592.5,33.8275,33.9239,33.6733,33.8082,265592.5
2020-09-17 10:30:00,35.07,35.16,34.99,35.04,163560.0,33.7986,33.8853,33.7215,33.7697,163560.0
2020-09-17 11:00:00,35.07,35.18,35.04,35.11,46350.0,33.7986,33.9046,33.7697,33.8372,46350.0
2020-09-17 11:30:00,35.1,35.11,35.0,35.02,76022.5,33.8275,33.8372,33.7311,33.7504,76022.5
2020-09-17 12:00:00,35.04,35.07,34.96,35.01,69080.0,33.7697,33.7986,33.6926,33.7408,69080.0
2020-09-17 12:30:00,35.01,35.09,34.98,35.07,42730.0,33.7408,33.8179,33.7119,33.7986,42730.0
2020-09-17 13:00:00,35.06,35.07,34.97,35.0,130505.0,33.789,33.7986,33.7022,33.7311,130505.0
2020-09-17 13:30:00,35.0,35.09,34.97,35.09,46477.5,33.7311,33.8179,33.7022,33.8179,46477.5
2020-09-17 14:00:00,35.1,35.16,35.02,35.02,32350.0,33.8275,33.8853,33.7504,33.7504,32350.0
2020-09-17 14:30:00,35.0,35.12,34.98,35.06,59300.0,33.7311,33.8468,33.7119,33.789,59300.0
2020-09-17 15:00:00,35.06,35.11,34.98,35.02,160710.0,33.789,33.8372,33.7119,33.7504,160710.0
2020-09-17 15:30:00,35.02,35.11,35.01,35.09,218472.5,33.7504,33.8372,33.7408,33.8179,218472.5
2020-09-18 09:30:00,33.94,34.3,33.91,34.02,121667.5,32.7096,33.0565,32.6807,32.7867,121667.5
2020-09-18 10:00:00,34.06,34.23,34.03,34.16,95697.5,32.8252,32.9891,32.7963,32.9216,95697.5
2020-09-18 10:30:00,34.15,34.2,34.05,34.14,91547.5,32.912,32.9601,32.8156,32.9023,91547.5
2020-09-18 11:00:00,34.14,34.2,34.14,34.18,115130.0,32.9023,32.9601,32.9023,32.9409,115130.0
2020-09-18 11:30:00,34.18,34.18,34.06,34.12,52817.5,32.9409,32.9409,32.8252,32.883,52817.5
2020-09-18 12:00:00,34.12,34.21,34.08,34.09,45902.5,32.883,32.9698,32.8445,32.8541,45902.5
2020-09-18 12:30:00,34.07,34.1,34.04,34.09,48360.0,32.8349,32.8638,32.8059,32.8541,48360.0
2020-09-18 13:00:00,34.1,34.24,34.09,34.13,39642.5,32.8638,32.9987,32.8541,32.8927,39642.5
2020-09-18 13:30:00,34.11,34.17,34.1,34.15,57250.0,32.8734,32.9312,32.8638,32.912,57250.0
2020-09-18 14:00:00,34.14,34.19,34.14,34.14,56727.5,32.9023,32.9505,32.9023,32.9023,56727.5
2020-09-18 14:30:00,34.14,34.16,34.06,34.11,118025.0,32.9023,32.9216,32.8252,32.8734,118025.0
2020-09-18 15:00:00,34.12,34.14,34.1,34.14,99652.5,32.883,32.9023,32.8638,32.9023,99652.5
2020-09-18 15:30:00,34.14,34.21,34.11,34.17,209695.0,32.9023,32.9698,32.8734,32.9312,209695.0
2020-09-21 09:30:00,32.52,32.68,32.08,32.18,765557.5,31.341,31.4952,30.917,31.0134,765557.5
2020-09-21 10:00:00,32.19,32.2,31.92,32.01,295842.5,31.023,31.0327,30.7628,30.8495,295842.5
2020-09-21 10:30:00,32.02,32.09,31.93,32.04,118097.5,30.8592,30.9266,30.7724,30.8785,118097.5
2020-09-21 11:00:00,32.06,32.17,32.03,32.08,125222.5,30.8977,31.0037,30.8688,30.917,125222.5
2020-09-21 11:30:00,32.07,32.43,32.07,32.31,670862.5,30.9074,31.2543,30.9074,31.1387,670862.5
2020-09-21 12:00:00,32.31,32.41,32.2,32.2,31217.5,31.1387,31.235,31.0327,31.0327,31217.5
2020-09-21 12:30:00,32.16,32.22,32.14,32.2,20932.5,30.9941,31.0519,30.9748,31.0327,20932.5
2020-09-21 13:00:00,32.21,32.25,32.12,32.25,14795.0,31.0423,31.0808,30.9556,31.0808,14795.0
2020-09-21 13:30:00,32.26,32.31,32.12,32.12,22317.5,31.0905,31.1387,30.9556,30.9556,22317.5
2020-09-21 14:00:00,32.13,32.23,32.1,32.18,19052.5,30.9652,31.0616,30.9363,31.0134,19052.5
2020-09-21 14:30:00,32.16,32.22,32.11,32.22,23267.5,30.9941,31.0519,30.9459,31.0519,23267.5
2020-09-21 15:00:00,32.2,32.26,32.17,32.26,103495.0,31.0327,31.0905,31.0037,31.0905,103495.0
2020-09-21 15:30:00,32.27,32.38,32.26,32.36,289577.5,31.1001,31.2061,31.0905,31.1868,289577.5
2020-09-22 09:30:00,30.84,31.41,30.84,31.39,297692.5,29.722,30.2713,29.722,30.252,297692.5
2020-09-22 10:00:00,31.39,31.64,31.35,31.55,207477.5,30.252,30.493,30.2135,30.4062,207477.5
2020-09-22 10:30:00,31.57,31.58,31.42,31.48,238935.0,30.4255,30.4351,30.2809,30.3388,238935.0
2020-09-22 11:00:00,31.5,31.84,31.5,31.74,74082.5,30.358,30.6857,30.358,30.5893,74082.5
2020-09-22 11:30:00,31.71,31.77,31.64,31.75,32737.5,30.5604,30.6182,30.493,30.599,32737.5
2020-09-22 12:00:00,31.76,31.78,31.7,31.72,23977.5,30.6086,30.6279,30.5508,30.5701,23977.5
2020-09-22 12:30:00,31.71,31.74,31.7,31.72,47732.5,30.5604,30.5893,30.5508,30.5701,47732.5
2020-09-22 13:00:00,31.72,31.84,31.72,31.8,63012.5,30.5701,30.6857,30.5701,30.6472,63012.5
2020-09-22 13:30:00,31.8,31.82,31.75,31.82,16167.5,30.6472,30.6664,30.599,30.6664,16167.5
2020-09-22 14:00:00,31.82,31.92,31.78,31.87,24727.5,30.6664,30.7628,30.6279,30.7146,24727.5
2020-09-22 14:30:00,31.86,31.87,31.77,31.78,26787.5,30.705,30.7146,30.6182,30.6279,26787.5
2020-09-22 15:00:00,31.78,31.82,31.74,31.82,43187.5,30.6279,30.6664,30.5893,30.6664,43187.5
2020-09-22 15:30:00,31.82,31.86,31.77,31.85,168340.0,30.6664,30.705,30.6182,30.6953,168340.0
2020-09-23 09:30:00,32.24,32.6,32.2,32.27,54915.0,31.0712,31.4181,31.0327,31.1001,54915.0
2020-09-23 10:00:00,32.28,32.28,31.88,32.18,53107.5,31.1097,31.1097,30.7243,31.0134,53107.5
2020-09-23 10:30:00,32.18,32.28,32.06,32.19,121707.5,31.0134,31.1097,30.8977,31.023,121707.5
2020-09-23 11:00:00,32.2,32.2,31.86,32.01,182720.0,31.0327,31.0327,30.705,30.8495,182720.0
2020-09-23 11:30:00,31.98,32.24,31.98,32.2,88580.0,30.8206,31.0712,30.8206,31.0327,88580.0
2020-09-23 12:00:00,32.2,32.24,32.2,32.2,29607.5,31.0327,31.0712,31.0327,31.0327,29607.5
2020-09-23 12:30:00,32.2,32.26,32.18,32.26,15000.0,31.0327,31.0905,31.0134,31.0905,15000.0
2020-09-23 13:00:00,32.26,32.31,32.22,32.24,18027.5,31.0905,31.1387,31.0519,31.0712,18027.5
2020-09-23 13:30:00,32.24,32.27,32.2,32.25,32577.5,31.0712,31.1001,31.0327,31.0808,32577.5
2020-09-23 14:00:00,32.22,32.26,32.19,32.19,76077.5,31.0519,31.0905,31.023,31.023,76077.5
2020-09-23 14:30:00,32.19,32.2,32.06,32.09,100385.0,31.023,31.0327,30.8977,30.9266,100385.0
2020-09-23 15:00:00,32.08,32.16,32.04,32.15,204627.5,30.917,30.9941,30.8785,30.9845,204627.5
2020-09-23 15:30:00,32.14,32.18,32.13,32.17,288377.5,30.9748,31.0134,30.9652,31.0037,288377.5
2020-09-24 09:30:00,32.03,32.46,32.03,32.14,388717.5,30.8688,31.2832,30.8688,30.9748,388717.5
2020-09-24 10:00:00,32.15,32.39,32.06,32.08,149015.0,30.9845,31.2158,30.8977,30.917,149015.0
2020-09-24 10:30:00,32.07,32.24,32.0,32.19,214195.0,30.9074,31.0712,30.8399,31.023,214195.0
2020-09-24 11:00:00,32.2,32.28,32.13,32.24,137072.5,31.0327,31.1097,30.9652,31.0712,137072.5
2020-09-24 11:30:00,32.22,32.29,32.18,32.26,51645.0,31.0519,31.1194,31.0134,31.0905,51645.0
2020-09-24 12:00:00,32.27,32.41,32.26,32.34,35017.5,31.1001,31.235,31.0905,31.1676,35017.5
2020-09-24 12:30:00,32.32,32.34,32.18,32.31,65945.0,31.1483,31.1676,31.0134,31.1387,65945.0
2020-09-24 13:00:00,32.33,32.62,32.33,32.57,50910.0,31.1579,31.4374,31.1579,31.3892,50910.0
2020-09-24 13:30:00,32.57,32.65,32.48,32.49,60747.5,31.3892,31.4663,31.3025,31.3121,60747.5
2020-09-24 14:00:00,32.5,32.5,32.36,32.42,55762.5,31.3218,31.3218,31.1868,31.2447,55762.5
2020-09-24 14:30:00,32.44,32.59,32.25,32.26,62922.5,31.2639,31.4085,31.0808,31.0905,62922.5
2020-09-24 15:00:00,32.26,32.39,32.26,32.31,114505.0,31.0905,31.2158,31.0905,31.1387,114505.0
2020-09-24 15:30:00,32.31,32.6,32.29,32.58,269917.5,31.1387,31.4181,31.1194,31.3989,269917.5
2020-09-25 09:30:00,31.87,32.08,31.77,32.05,309062.5,30.7146,30.917,30.6182,30.8881,309062.5
2020-09-25 10:00:00,32.06,32.4,31.94,32.35,79282.5,30.8977,31.2254,30.7821,31.1772,79282.5
2020-09-25 10:30:00,32.33,32.54,32.24,32.5,106597.5,31.1579,31.3603,31.0712,31.3218,106597.5
2020-09-25 11:00:00,32.51,32.63,32.4,32.5,260360.0,31.3314,31.4471,31.2254,31.3218,260360.0
2020-09-25 11:30:00,32.5,32.84,32.5,32.66,90252.5,31.3218,31.6494,31.3218,31.476,90252.5
2020-09-25 12:00:00,32.66,32.75,32.64,32.71,54972.5,31.476,31.5627,31.4567,31.5242,54972.5
2020-09-25 12:30:00,32.7,32.89,32.68,32.89,52785.0,31.5145,31.6976,31.4952,31.6976,52785.0
2020-09-25 13:00:00,32.88,32.93,32.8,32.8,72180.0,31.688,31.7362,31.6109,31.6109,72180.0
2020-09-25 13:30:00,32.8,32.85,32.66,32.7,437325.0,31.6109,31.6591,31.476,31.5145,437325.0
2020-09-25 14:00:00,32.7,32.71,32.56,32.6,85132.5,31.5145,31.5242,31.3796,31.4181,85132.5
2020-09-25 14:30:00,32.6,32.72,32.56,32.68,75332.5,31.4181,31.5338,31.3796,31.4952,75332.5
2020-09-25 15:00:00,32.68,32.74,32.61,32.68,142565.0,31.4952,31.5531,31.4278,31.4952,142565.0
2020-09-25 15:30:00,32.68,32.71,32.58,32.7,268222.5,31.4952,31.5242,31.3989,31.5145,268222.5
2020-09-28 09:30:00,33.09,33.13,32.71,32.88,95012.5,31.8904,31.9289,31.5242,31.688,95012.5
2020-09-28 10:00:00,32.89,33.08,32.86,32.94,103722.5,31.6976,31.8807,31.6687,31.7458,103722.5
2020-09-28 10:30:00,32.95,32.99,32.72,32.77,74262.5,31.7555,31.794,31.5338,31.582,74262.5
2020-09-28 11:00:00,32.78,32.78,32.68,32.73,207205.0,31.5916,31.5916,31.4952,31.5434,207205.0
2020-09-28 11:30:00,32.72,32.8,32.64,32.7,163020.0,31.5338,31.6109,31.4567,31.5145,163020.0
2020-09-28 12:00:00,32.69,32.69,32.5,32.52,35942.5,31.5049,31.5049,31.3218,31.341,35942.5
2020-09-28 12:30:00,32.52,32.65,32.48,32.65,30572.5,31.341,31.4663,31.3025,31.4663,30572.5
2020-09-28 13:00:00,32.66,32.74,32.59,32.7,220452.5,31.476,31.5531,31.4085,31.5145,220452.5
2020-09-28 13:30:00,32.7,32.76,32.67,32.7,38227.5,31.5145,31.5723,31.4856,31.5145,38227.5
2020-09-28 14:00:00,32.71,32.75,32.66,32.7,136162.5,31.5242,31.5627,31.476,31.5145,136162.5
2020-09-28 14:30:00,32.71,32.83,32.69,32.72,265022.5,31.5242,31.6398,31.5049,31.5338,265022.5
2020-09-28 15:00:00,32.72,32.97,32.72,32.87,688690.0,31.5338,31.7747,31.5338,31.6784,688690.0
2020-09-28 15:30:00,32.84,32.84,32.55,32.55,131172.5,31.6494,31.6494,31.37,31.37,131172.5
2020-09-29 09:30:00,32.28,32.28,31.97,32.05,182985.0,31.1097,31.1097,30.811,30.8881,182985.0
2020-09-29 10:00:00,32.06,32.32,32.01,32.32,119010.0,30.8977,31.1483,30.8495,31.1483,119010.0
2020-09-29 10:30:00,32.32,32.33,32.13,32.29,81345.0,31.1483,31.1579,30.9652,31.1194,81345.0
2020-09-29 11:00:00,32.29,32.35,32.24,32.34,336765.0,31.1194,31.1772,31.0712,31.1676,336765.0
2020-09-29 11:30:00,32.34,32.4,32.29,32.34,25750.0,31.1676,31.2254,31.1194,31.1676,25750.0
2020-09-29 12:00:00,32.34,32.39,32.3,32.39,24242.5,31.1676,31.2158,31.129,31.2158,24242.5
2020-09-29 12:30:00,32.39,32.39,32.3,32.34,24195.0,31.2158,31.2158,31.129,31.1676,24195.0
2020-09-29 13:00:00,32.34,32.36,32.23,32.24,65497.5,31.1676,31.1868,31.0616,31.0712,65497.5
2020-09-29 13:30:00,32.24,32.31,32.15,32.29,311242.5,31.0712,31.1387,30.9845,31.1194,311242.5
2020-09-29 14:00:00,32.28,32.34,32.27,32.32,76567.5,31.1097,31.1676,31.1001,31.1483,76567.5
2020-09-29 14:30:00,32.3,32.32,32.24,32.24,35755.0,31.129,31.1483,31.0712,31.0712,35755.0
2020-09-29 15:00:00,32.25,32.33,32.24,32.24,52335.0,31.0808,31.1579,31.0712,31.0712,52335.0
2020-09-29 15:30:00,32.24,32.26,32.14,32.2,116987.5,31.0712,31.0905,30.9748,31.0327,116987.5
2020-09-30 09:30:00,32.17,32.99,32.13,32.94,157887.5,31.0037,31.794,30.9652,31.7458,157887.5
2020-09-30 10:00:00,32.94,33.22,32.94,33.22,66867.5,31.7458,32.0157,31.7458,32.0157,66867.5
2020-09-30 10:30:00,33.24,33.34,33.19,33.26,53352.5,32.0349,32.1313,31.9868,32.0542,53352.5
2020-09-30 11:00:00,33.25,33.33,33.14,33.14,65272.5,32.0446,32.1217,31.9386,31.9386,65272.5
2020-09-30 11:30:00,33.16,33.21,33.14,33.16,45405.0,31.9578,32.006,31.9386,31.9578,45405.0
2020-09-30 12:00:00,33.18,33.3,33.16,33.22,129927.5,31.9771,32.0928,31.9578,32.0157,129927.5
2020-09-30 12:30:00,33.22,33.22,33.15,33.2,90440.0,32.0157,32.0157,31.9482,31.9964,90440.0
2020-09-30 13:00:00,33.2,33.35,33.17,33.31,58810.0,31.9964,32.141,31.9675,32.1024,58810.0
2020-09-30 13:30:00,33.3,33.31,33.17,33.2,41950.0,32.0928,32.1024,31.9675,31.9964,41950.0
2020-09-30 14:00:00,33.22,33.3,33.1,33.16,91360.0,32.0157,32.0928,31.9,31.9578,91360.0
2020-09-30 14:30:00,33.14,33.14,32.7,32.92,98540.0,31.9386,31.9386,31.5145,31.7265,98540.0
2020-09-30 15:00:00,32.9,33.03,32.67,32.76,115882.5,31.7073,31.8326,31.4856,31.5723,115882.5
2020-09-30 15:30:00,32.76,32.8,32.69,32.71,508165.0,31.5723,31.6109,31.5049,31.5242,508165.0
2020-10-01 09:30:00,32.8,32.93,32.61,32.8,179015.0,31.6109,31.7362,31.4278,31.6109,179015.0
2020-10-01 10:00:00,32.79,33.06,32.74,33.04,81942.5,31.6013,31.8615,31.5531,31.8422,81942.5
2020-10-01 10:30:00,33.04,33.15,32.93,32.94,51960.0,31.8422,31.9482,31.7362,31.7458,51960.0
2020-10-01 11:00:00,32.98,33.03,32.72,32.78,62365.0,31.7844,31.8326,31.5338,31.5916,62365.0
2020-10-01 11:30:00,32.77,32.8,32.7,32.71,28310.0,31.582,31.6109,31.5145,31.5242,28310.0
2020-10-01 12:00:00,32.73,32.77,32.7,32.71,12525.0,31.5434,31.582,31.5145,31.5242,12525.0
2020-10-01 12:30:00,32.72,32.8,32.72,32.77,25837.5,31.5338,31.6109,31.5338,31.582,25837.5
2020-10-01 13:00:00,32.8,32.87,32.78,32.82,41045.0,31.6109,31.6784,31.5916,31.6302,41045.0
2020-10-01 13:30:00,32.81,32.83,32.71,32.71,47262.5,31.6205,31.6398,31.5242,31.5242,47262.5
2020-10-01 14:00:00,32.72,32.73,32.57,32.72,48360.0,31.5338,31.5434,31.3892,31.5338,48360.0
2020-10-01 14:30:00,32.69,32.76,32.68,32.75,16750.0,31.5049,31.5723,31.4952,31.5627,16750.0
2020-10-01 15:00:00,32.74,32.78,32.69,32.72,27460.0,31.5531,31.5916,31.5049,31.5338,27460.0
2020-10-01 15:30:00,32.72,32.84,32.69,32.8,143757.5,31.5338,31.6494,31.5049,31.6109,143757.5
2020-10-02 09:30:00,32.26,32.48,32.2,32.31,41437.5,31.0905,31.3025,31.0327,31.1387,41437.5
2020-10-02 10:00:00,32.4,32.58,32.38,32.41,21442.5,31.2254,31.3989,31.2061,31.235,21442.5
2020-10-02 10:30:00,32.4,32.4,32.18,32.32,13570.0,31.2254,31.2254,31.0134,31.1483,13570.0
2020-10-02 11:00:00,32.32,32.35,32.22,32.3,19357.5,31.1483,31.1772,31.0519,31.129,19357.5
2020-10-02 11:30:00,32.34,32.43,32.32,32.37,23030.0,31.1676,31.2543,31.1483,31.1965,23030.0
2020-10-02 12:00:00,32.36,32.97,32.34,32.84,39650.0,31.1868,31.7747,31.1676,31.6494,39650.0
2020-10-02 12:30:00,32.87,32.91,32.66,32.72,50260.0,31.6784,31.7169,31.476,31.5338,50260.0
2020-10-02 13:00:00,32.7,32.72,32.57,32.6,16162.5,31.5145,31.5338,31.3892,31.4181,16162.5
2020-10-02 13:30:00,32.62,32.62,32.43,32.44,13000.0,31.4374,31.4374,31.2543,31.2639,13000.0
2020-10-02 14:00:00,32.43,32.7,32.43,32.61,22787.5,31.2543,31.5145,31.2543,31.4278,22787.5
2020-10-02 14:30:00,32.59,32.7,32.58,32.66,26440.0,31.4085,31.5145,31.3989,31.476,26440.0
2020-10-02 15:00:00,32.66,32.68,32.59,32.68,55375.0,31.476,31.4952,31.4085,31.4952,55375.0
2020-10-02 15:30:00,32.67,32.73,32.57,32.66,388165.0,31.4856,31.5434,31.3892,31.476,388165.0
2020-10-05 09:30:00,33.21,33.37,32.77,32.95,86150.0,32.006,32.1602,31.582,31.7555,86150.0
2020-10-05 10:00:00,32.87,33.02,32.79,32.9,37195.0,31.6784,31.8229,31.6013,31.7073,37195.0
2020-10-05 10:30:00,32.93,32.98,32.83,32.93,35347.5,31.7362,31.7844,31.6398,31.7362,35347.5
2020-10-05 11:00:00,32.95,32.98,32.84,32.94,30867.5,31.7555,31.7844,31.6494,31.7458,30867.5
2020-10-05 11:30:00,32.91,32.91,32.73,32.8,18595.0,31.7169,31.7169,31.5434,31.6109,18595.0
2020-10-05 12:00:00,32.8,32.8,32.73,32.73,5777.5,31.6109,31.6109,31.5434,31.5434,5777.5
2020-10-05 12:30:00,32.76,32.86,32.76,32.81,37790.0,31.5723,31.6687,31.5723,31.6205,37790.0
2020-10-05 13:00:00,32.85,32.87,32.82,32.85,9502.5,31.6591,31.6784,31.6302,31.6591,9502.5
2020-10-05 13:30:00,32.86,32.86,32.78,32.83,27892.5,31.6687,31.6687,31.5916,31.6398,27892.5
2020-10-05 14:00:00,32.82,32.87,32.76,32.82,52342.5,31.6302,31.6784,31.5723,31.6302,52342.5
2020-10-05 14:30:00,32.84,32.92,32.84,32.92,10822.5,31.6494,31.7265,31.6494,31.7265,10822.5
2020-10-05 15:00:00,32.91,33.01,32.82,32.9,48120.0,31.7169,31.8133,31.6302,31.7073,48120.0
2020-10-05 15:30:00,32.92,33.01,32.9,32.93,70865.0,31.7265,31.8133,31.7073,31.7362,70865.0
2020-10-06 09:30:00,34.19,34.26,33.89,34.11,85630.0,32.9505,33.018,32.6614,32.8734,85630.0
2020-10-06 10:00:00,34.16,34.28,34.09,34.28,40412.5,32.9216,33.0372,32.8541,33.0372,40412.5
2020-10-06 10:30:00,34.29,34.34,34.09,34.21,102675.0,33.0469,33.0951,32.8541,32.9698,102675.0
2020-10-06 11:00:00,34.22,34.28,34.16,34.28,187025.0,32.9794,33.0372,32.9216,33.0372,187025.0
2020-10-06 11:30:00,34.34,34.34,34.2,34.24,90535.0,33.0951,33.0951,32.9601,32.9987,90535.0
2020-10-06 12:00:00,34.26,34.3,34.19,34.3,14077.5,33.018,33.0565,32.9505,33.0565,14077.5
2020-10-06 12:30:00,34.25,34.54,34.25,34.54,11167.5,33.0083,33.2878,33.0083,33.2878,11167.5
2020-10-06 13:00:00,34.5,34.61,34.47,34.59,12000.0,33.2493,33.3553,33.2204,33.336,12000.0
2020-10-06 13:30:00,34.59,34.76,34.59,34.74,19665.0,33.336,33.4998,33.336,33.4806,19665.0
2020-10-06 14:00:00,34.71,34.75,34.67,34.73,18302.5,33.4517,33.4902,33.4131,33.4709,18302.5
2020-10-06 14:30:00,34.7,34.78,34.25,34.36,63592.5,33.442,33.5191,33.0083,33.1143,63592.5
2020-10-06 15:00:00,34.36,34.38,34.21,34.33,115212.5,33.1143,33.1336,32.9698,33.0854,115212.5
2020-10-06 15:30:00,34.33,34.45,34.1,34.19,199915.0,33.0854,33.2011,32.8638,32.9505,199915.0
2020-10-07 09:30:00,35.12,35.3,34.75,35.2,150105.0,33.8468,34.0203,33.4902,33.9239,150105.0
2020-10-07 10:00:00,35.21,35.21,34.82,34.84,126707.5,33.9335,33.9335,33.5577,33.5769,126707.5
2020-10-07 10:30:00,34.87,34.94,34.74,34.94,88400.0,33.6059,33.6733,33.4806,33.6733,88400.0
2020-10-07 11:00:00,34.94,35.16,34.92,35.12,78987.5,33.6733,33.8853,33.654,33.8468,78987.5
2020-10-07 11:30:00,35.12,35.18,34.91,35.08,97555.0,33.8468,33.9046,33.6444,33.8082,97555.0
2020-10-07 12:00:00,35.1,35.11,34.88,34.9,122332.5,33.8275,33.8372,33.6155,33.6348,122332.5
2020-10-07 12:30:00,34.88,34.92,34.82,34.86,11500.0,33.6155,33.654,33.5577,33.5962,11500.0
2020-10-07 13:00:00,34.84,34.91,34.84,34.91,12520.0,33.5769,33.6444,33.5769,33.6444,12520.0
2020-10-07 13:30:00,34.89,35.03,34.89,35.0,17305.0,33.6251,33.7601,33.6251,33.7311,17305.0
2020-10-07 14:00:00,34.97,34.99,34.95,34.98,12552.5,33.7022,33.7215,33.683,33.7119,12552.5
2020-10-07 14:30:00,34.99,35.02,34.99,35.02,6250.0,33.7215,33.7504,33.7215,33.7504,6250.0
2020-10-07 15:00:00,35.01,35.12,34.99,35.12,21760.0,33.7408,33.8468,33.7215,33.8468,21760.0
2020-10-07 15:30:00,35.13,35.19,34.95,34.95,167455.0,33.8564,33.9143,33.683,33.683,167455.0
2020-10-08 09:30:00,35.66,35.94,35.61,35.87,188435.0,34.3672,34.6371,34.319,34.5696,188435.0
2020-10-08 10:00:00,35.8,35.85,35.63,35.78,53410.0,34.5021,34.5503,34.3383,34.4829,53410.0
2020-10-08 10:30:00,35.83,35.88,35.63,35.65,24727.5,34.5311,34.5792,34.3383,34.3576,24727.5
2020-10-08 11:00:00,35.7,35.83,35.49,35.49,41417.5,34.4058,34.5311,34.2034,34.2034,41417.5
2020-10-08 11:30:00,35.46,35.62,35.3,35.5,17197.5,34.1745,34.3287,34.0203,34.213,17197.5
2020-10-08 12:00:00,35.56,35.65,35.39,35.45,60215.0,34.2708,34.3576,34.107,34.1648,60215.0
2020-10-08 12:30:00,35.43,35.5,35.4,35.45,20975.0,34.1456,34.213,34.1166,34.1648,20975.0
2020-10-08 13:00:00,35.44,35.48,35.41,35.48,4940.0,34.1552,34.1937,34.1263,34.1937,4940.0
2020-10-08 13:30:00,35.45,35.53,35.42,35.48,10657.5,34.1648,34.2419,34.1359,34.1937,10657.5
2020-10-08 14:00:00,35.47,35.5,35.4,35.43,25995.0,34.1841,34.213,34.1166,34.1456,25995.0
2020-10-08 14:30:00,35.43,35.49,35.4,35.48,16000.0,34.1456,34.2034,34.1166,34.1937,16000.0
2020-10-08 15:00:00,35.48,35.56,35.46,35.48,24810.0,34.1937,34.2708,34.1745,34.1937,24810.0
2020-10-08 15:30:00,35.5,35.53,35.38,35.43,58142.5,34.213,34.2419,34.0974,34.1456,58142.5
2020-10-09 09:30:00,35.16,35.36,34.95,34.97,47635.0,33.8853,34.0781,33.683,33.7022,47635.0
2020-10-09 10:00:00,35.04,35.04,34.67,34.74,63630.0,33.7697,33.7697,33.4131,33.4806,63630.0
2020-10-09 10:30:00,34.74,34.92,34.73,34.83,58070.0,33.4806,33.654,33.4709,33.5673,58070.0
2020-10-09 11:00:00,34.86,35.11,34.84,34.93,44747.5,33.5962,33.8372,33.5769,33.6637,44747.5
2020-10-09 11:30:00,35.0,35.07,34.82,35.02,43282.5,33.7311,33.7986,33.5577,33.7504,43282.5
2020-10-09 12:00:00,35.06,35.14,35.0,35.03,20315.0,33.789,33.8661,33.7311,33.7601,20315.0
2020-10-09 12:30:00,35.03,35.05,34.88,34.88,18705.0,33.7601,33.7793,33.6155,33.6155,18705.0
2020-10-09 13:00:00,34.89,34.89,34.74,34.74,25445.0,33.6251,33.6251,33.4806,33.4806,25445.0
2020-10-09 13:30:00,34.76,34.76,34.65,34.65,38532.5,33.4998,33.4998,33.3938,33.3938,38532.5
2020-10-09 14:00:00,34.66,34.8,34.65,34.68,21907.5,33.4035,33.5384,33.3938,33.4227,21907.5
2020-10-09 14:30:00,34.67,34.74,34.63,34.63,18757.5,33.4131,33.4806,33.3746,33.3746,18757.5
2020-10-09 15:00:00,34.66,34.76,34.6,34.76,20467.5,33.4035,33.4998,33.3456,33.4998,20467.5
2020-10-09 15:30:00,34.74,34.74,34.66,34.67,60527.5,33.4806,33.4806,33.4035,33.4131,60527.5
2020-10-12 09:30:00,34.92,35.19,34.79,34.97,46297.5,33.654,33.9143,33.5288,33.7022,46297.5
2020-10-12 10:00:00,35.0,35.06,34.95,34.98,7885.0,33.7311,33.789,33.683,33.7119,7885.0
2020-10-12 10:30:00,35.02,35.05,34.94,34.98,16445.0,33.7504,33.7793,33.6733,33.7119,16445.0
2020-10-12 11:00:00,34.94,35.06,34.94,34.96,7617.5,33.6733,33.789,33.6733,33.6926,7617.5
2020-10-12 11:30:00,35.06,35.06,34.95,35.01,3660.0,33.789,33.789,33.683,33.7408,3660.0
2020-10-12 12:00:00,35.0,35.0,34.86,34.97,19107.5,33.7311,33.7311,33.5962,33.7022,19107.5
2020-10-12 12:30:00,34.92,35.04,34.91,35.04,3750.0,33.654,33.7697,33.6444,33.7697,3750.0
2020-10-12 13:00:00,35.04,35.1,35.03,35.1,6250.0,33.7697,33.8275,33.7601,33.8275,6250.0
2020-10-12 13:30:00,35.09,35.09,34.98,35.0,6862.5,33.8179,33.8179,33.7119,33.7311,6862.5
2020-10-12 14:00:00,34.98,35.0,34.89,34.96,6907.5,33.7119,33.7311,33.6251,33.6926,6907.5
2020-10-12 14:30:00,34.96,34.96,34.89,34.89,7000.0,33.6926,33.6926,33.6251,33.6251,7000.0
2020-10-12 15:00:00,34.89,34.97,34.82,34.88,24985.0,33.6251,33.7022,33.5577,33.6155,24985.0
2020-10-12 15:30:00,34.88,34.91,34.76,34.83,47920.0,33.6155,33.6444,33.4998,33.5673,47920.0
2020-10-13 09:30:00,34.02,34.19,33.87,34.18,50730.0,32.7867,32.9505,32.6421,32.9409,50730.0
2020-10-13 10:00:00,34.18,34.32,34.14,34.3,27702.5,32.9409,33.0758,32.9023,33.0565,27702.5
2020-10-13 10:30:00,34.29,34.3,34.06,34.1,6790.0,33.0469,33.0565,32.8252,32.8638,6790.0
2020-10-13 11:00:00,34.14,34.2,34.13,34.15,14650.0,32.9023,32.9601,32.8927,32.912,14650.0
2020-10-13 11:30:00,34.18,34.2,34.0,34.11,10825.0,32.9409,32.9601,32.7674,32.8734,10825.0
2020-10-13 12:00:00,34.1,34.22,34.04,34.19,33767.5,32.8638,32.9794,32.8059,32.9505,33767.5
2020-10-13 12:30:00,34.17,34.35,34.17,34.35,6815.0,32.9312,33.1047,32.9312,33.1047,6815.0
2020-10-13 13:00:00,34.33,34.43,34.28,34.28,27160.0,33.0854,33.1818,33.0372,33.0372,27160.0
2020-10-13 13:30:00,34.29,34.43,34.28,34.33,50542.5,33.0469,33.1818,33.0372,33.0854,50542.5
2020-10-13 14:00:00,34.3,34.33,34.21,34.27,15042.5,33.0565,33.0854,32.9698,33.0276,15042.5
2020-10-13 14:30:00,34.21,34.36,34.14,34.36,20132.5,32.9698,33.1143,32.9023,33.1143,20132.5
2020-10-13 15:00:00,34.28,34.39,34.26,34.34,40597.5,33.0372,33.1433,33.018,33.0951,40597.5
2020-10-13 15:30:00,34.34,34.38,34.21,34.24,127815.0,33.0951,33.1336,32.9698,32.9987,127815.0
2020-10-14 09:30:00,34.32,34.93,34.32,34.93,29872.5,33.0758,33.6637,33.0758,33.6637,29872.5
2020-10-14 10:00:00,34.96,35.04,34.8,34.85,26287.5,33.6926,33.7697,33.5384,33.5866,26287.5
2020-10-14 10:30:00,34.85,34.86,34.75,34.82,28540.0,33.5866,33.5962,33.4902,33.5577,28540.0
2020-10-14 11:00:00,34.82,34.86,34.74,34.76,65982.5,33.5577,33.5962,33.4806,33.4998,65982.5
2020-10-14 11:30:00,34.79,34.81,34.62,34.69,22715.0,33.5288,33.548,33.3649,33.4324,22715.0
2020-10-14 12:00:00,34.66,34.69,34.56,34.62,12885.0,33.4035,33.4324,33.3071,33.3649,12885.0
2020-10-14 12:30:00,34.68,34.88,34.63,34.82,24040.0,33.4227,33.6155,33.3746,33.5577,24040.0
2020-10-14 13:00:00,34.84,34.86,34.73,34.75,14637.5,33.5769,33.5962,33.4709,33.4902,14637.5
2020-10-14 13:30:00,34.75,34.81,34.64,34.79,18745.0,33.4902,33.548,33.3842,33.5288,18745.0
2020-10-14 14:00:00,34.81,34.82,34.54,34.56,24947.5,33.548,33.5577,33.2878,33.3071,24947.5
2020-10-14 14:30:00,34.58,34.62,34.42,34.48,8750.0,33.3264,33.3649,33.1722,33.23,8750.0
2020-10-14 15:00:00,34.48,34.54,34.42,34.46,43807.5,33.23,33.2878,33.1722,33.2107,43807.5
2020-10-14 15:30:00,34.46,34.61,34.45,34.47,73642.5,33.2107,33.3553,33.2011,33.2204,73642.5
2020-10-15 09:30:00,33.09,33.36,32.9,33.04,125980.0,31.8904,32.1506,31.7073,31.8422,125980.0
2020-10-15 10:00:00,33.04,33.28,32.97,32.97,39425.0,31.8422,32.0735,31.7747,31.7747,39425.0
2020-10-15 10:30:00,33.04,33.25,33.0,33.19,22295.0,31.8422,32.0446,31.8036,31.9868,22295.0
2020-10-15 11:00:00,33.2,33.24,33.06,33.08,32587.5,31.9964,32.0349,31.8615,31.8807,32587.5
2020-10-15 11:30:00,33.06,33.24,33.05,33.17,14155.0,31.8615,32.0349,31.8518,31.9675,14155.0
2020-10-15 12:00:00,33.11,33.25,33.0,33.18,91605.0,31.9097,32.0446,31.8036,31.9771,91605.0
2020-10-15 12:30:00,33.18,33.41,33.18,33.41,17412.5,31.9771,32.1988,31.9771,32.1988,17412.5
2020-10-15 13:00:00,33.39,33.45,33.32,33.38,19210.0,32.1795,32.2373,32.112,32.1699,19210.0
2020-10-15 13:30:00,33.39,33.52,33.36,33.4,14037.5,32.1795,32.3048,32.1506,32.1891,14037.5
2020-10-15 14:00:00,33.41,33.54,33.41,33.54,12147.5,32.1988,32.3241,32.1988,32.3241,12147.5
2020-10-15 14:30:00,33.54,33.54,33.42,33.49,20755.0,32.3241,32.3241,32.2084,32.2759,20755.0
2020-10-15 15:00:00,33.49,33.58,33.47,33.56,21447.5,32.2759,32.3626,32.2566,32.3433,21447.5
2020-10-15 15:30:00,33.56,33.63,33.45,33.46,71995.0,32.3433,32.4108,32.2373,32.247,71995.0
2020-10-16 09:30:00,33.12,33.27,32.96,33.12,178712.5,31.9193,32.0639,31.7651,31.9193,178712.5
2020-10-16 10:00:00,33.13,33.34,33.01,33.29,30670.0,31.9289,32.1313,31.8133,32.0831,30670.0
2020-10-16 10:30:00,33.26,33.3,33.04,33.04,19075.0,32.0542,32.0928,31.8422,31.8422,19075.0
2020-10-16 11:00:00,33.05,33.17,32.94,33.06,34017.5,31.8518,31.9675,31.7458,31.8615,34017.5
2020-10-16 11:30:00,33.05,33.2,33.05,33.18,8780.0,31.8518,31.9964,31.8518,31.9771,8780.0
2020-10-16 12:00:00,33.16,33.28,33.16,33.27,27875.0,31.9578,32.0735,31.9578,32.0639,27875.0
2020-10-16 12:30:00,33.25,33.25,33.09,33.16,14812.5,32.0446,32.0446,31.8904,31.9578,14812.5
2020-10-16 13:00:00,33.14,33.24,33.11,33.22,20055.0,31.9386,32.0349,31.9097,32.0157,20055.0
2020-10-16 13:30:00,33.23,33.28,33.18,33.26,19672.5,32.0253,32.0735,31.9771,32.0542,19672.5
2020-10-16 14:00:00,33.25,33.44,33.25,33.43,25477.5,32.0446,32.2277,32.0446,32.2181,25477.5
2020-10-16 14:30:00,33.42,33.43,33.36,33.38,14500.0,32.2084,32.2181,32.1506,32.1699,14500.0
2020-10-16 15:00:00,33.39,33.39,33.26,33.29,17297.5,32.1795,32.1795,32.0542,32.0831,17297.5
2020-10-16 15:30:00,33.27,33.28,33.18,33.18,55175.0,32.0639,32.0735,31.9771,31.9771,55175.0
2020-10-19 09:30:00,33.6,34.22,33.52,33.97,86035.0,32.3819,32.9794,32.3048,32.7385,86035.0
2020-10-19 10:00:00,33.98,34.1,33.66,33.98,56227.5,32.7481,32.8638,32.4397,32.7481,56227.5
2020-10-19 10:30:00,34.0,34.34,33.98,34.22,72667.5,32.7674,33.0951,32.7481,32.9794,72667.5
2020-10-19 11:00:00,34.2,34.22,34.09,34.13,63720.0,32.9601,32.9794,32.8541,32.8927,63720.0
2020-10-19 11:30:00,34.16,34.2,34.1,34.13,33882.5,32.9216,32.9601,32.8638,32.8927,33882.5
2020-10-19 12:00:00,34.13,34.16,34.0,34.02,28880.0,32.8927,32.9216,32.7674,32.7867,28880.0
2020-10-19 12:30:00,34.02,34.02,33.95,34.0,18570.0,32.7867,32.7867,32.7192,32.7674,18570.0
2020-10-19 13:00:00,34.0,34.0,33.87,33.88,22347.5,32.7674,32.7674,32.6421,32.6517,22347.5
2020-10-19 13:30:00,33.85,34.0,33.84,33.96,30897.5,32.6228,32.7674,32.6132,32.7288,30897.5
2020-10-19 14:00:00,33.94,34.0,33.86,33.94,18230.0,32.7096,32.7674,32.6325,32.7096,18230.0
2020-10-19 14:30:00,33.95,33.97,33.71,33.75,19110.0,32.7192,32.7385,32.4879,32.5265,19110.0
2020-10-19 15:00:00,33.74,33.74,33.55,33.61,34052.5,32.5168,32.5168,32.3337,32.3915,34052.5
2020-10-19 15:30:00,33.64,33.64,33.5,33.55,88700.0,32.4204,32.4204,32.2855,32.3337,88700.0
2020-10-20 09:30:00,34.79,35.12,34.68,35.0,298502.5,33.5288,33.8468,33.4227,33.7311,298502.5
2020-10-20 10:00:00,35.05,35.06,34.44,34.72,121197.5,33.7793,33.789,33.1914,33.4613,121197.5
2020-10-20 10:30:00,34.78,34.78,34.52,34.67,70170.0,33.5191,33.5191,33.2685,33.4131,70170.0
2020-10-20 11:00:00,34.65,34.67,34.51,34.52,51172.5,33.3938,33.4131,33.2589,33.2685,51172.5
2020-10-20 11:30:00,34.54,34.62,34.5,34.59,89120.0,33.2878,33.3649,33.2493,33.336,89120.0
2020-10-20 12:00:00,34.61,34.61,34.39,34.39,69555.0,33.3553,33.3553,33.1433,33.1433,69555.0
2020-10-20 12:30:00,34.45,34.5,34.23,34.27,33372.5,33.2011,33.2493,32.9891,33.0276,33372.5
2020-10-20 13:00:00,34.28,34.4,34.28,34.3,25582.5,33.0372,33.1529,33.0372,33.0565,25582.5
2020-10-20 13:30:00,34.33,34.46,34.27,34.32,70045.0,33.0854,33.2107,33.0276,33.0758,70045.0
2020-10-20 14:00:00,34.34,34.36,34.19,34.22,18582.5,33.0951,33.1143,32.9505,32.9794,18582.5
2020-10-20 14:30:00,34.22,34.26,34.15,34.16,28822.5,32.9794,33.018,32.912,32.9216,28822.5
2020-10-20 15:00:00,34.18,34.24,34.05,34.15,90222.5,32.9409,32.9987,32.8156,32.912,90222.5
2020-10-20 15:30:00,34.15,34.15,33.97,34.01,95385.0,32.912,32.912,32.7385,32.777,95385.0
2020-10-21 09:30:00,34.0,34.04,33.47,33.7,219095.0,32.7674,32.8059,32.2566,32.4783,219095.0
2020-10-21 10:00:00,33.77,33.86,33.43,33.48,235557.5,32.5457,32.6325,32.2181,32.2662,235557.5
2020-10-21 10:30:00,33.47,33.68,33.4,33.57,251477.5,32.2566,32.459,32.1891,32.353,251477.5
2020-10-21 11:00:00,33.58,33.79,33.58,33.77,156985.0,32.3626,32.565,32.3626,32.5457,156985.0
2020-10-21 11:30:00,33.79,33.91,33.77,33.82,21500.0,32.565,32.6807,32.5457,32.5939,21500.0
2020-10-21 12:00:00,33.82,33.99,33.74,33.91,31272.5,32.5939,32.7578,32.5168,32.6807,31272.5
2020-10-21 12:30:00,33.91,33.99,33.87,33.98,18532.5,32.6807,32.7578,32.6421,32.7481,18532.5
2020-10-21 13:00:00,33.95,33.98,33.76,33.76,10000.0,32.7192,32.7481,32.5361,32.5361,10000.0
2020-10-21 13:30:00,33.8,33.85,33.71,33.74,14022.5,32.5746,32.6228,32.4879,32.5168,14022.5
2020-10-21 14:00:00,33.74,33.74,33.66,33.66,6750.0,32.5168,32.5168,32.4397,32.4397,6750.0
2020-10-21 14:30:00,33.66,33.7,33.61,33.69,8962.5,32.4397,32.4783,32.3915,32.4686,8962.5
2020-10-21 15:00:00,33.69,33.76,33.62,33.76,13005.0,32.4686,32.5361,32.4012,32.5361,13005.0
2020-10-21 15:30:00,33.76,33.88,33.66,33.66,71462.5,32.5361,32.6517,32.4397,32.4397,71462.5
2020-10-22 09:30:00,34.79,35.39,34.72,35.13,117125.0,33.5288,34.107,33.4613,33.8564,117125.0
2020-10-22 10:00:00,35.14,35.32,35.12,35.19,73017.5,33.8661,34.0395,33.8468,33.9143,73017.5
2020-10-22 10:30:00,35.18,35.25,35.09,35.21,27000.0,33.9046,33.9721,33.8179,33.9335,27000.0
2020-10-22 11:00:00,35.24,35.58,35.22,35.47,56135.0,33.9624,34.2901,33.9432,34.1841,56135.0
2020-10-22 11:30:00,35.4,35.43,35.32,35.42,11287.5,34.1166,34.1456,34.0395,34.1359,11287.5
2020-10-22 12:00:00,35.41,35.5,35.39,35.41,41217.5,34.1263,34.213,34.107,34.1263,41217.5
2020-10-22 12:30:00,35.43,35.46,35.36,35.42,41230.0,34.1456,34.1745,34.0781,34.1359,41230.0
2020-10-22 13:00:00,35.42,35.68,35.42,35.54,90600.0,34.1359,34.3865,34.1359,34.2516,90600.0
2020-10-22 13:30:00,35.56,35.63,35.48,35.59,110190.0,34.2708,34.3383,34.1937,34.2998,110190.0
2020-10-22 14:00:00,35.59,35.79,35.56,35.7,106992.5,34.2998,34.4925,34.2708,34.4058,106992.5
2020-10-22 14:30:00,35.72,35.81,35.61,35.61,82075.0,34.425,34.5118,34.319,34.319,82075.0
2020-10-22 15:00:00,35.62,35.64,35.56,35.6,133077.5,34.3287,34.3479,34.2708,34.3094,133077.5
2020-10-22 15:30:00,35.6,35.64,35.28,35.29,360007.5,34.3094,34.3479,34.001,34.0106,360007.5
2020-10-23 09:30:00,35.74,35.88,35.42,35.49,399580.0,34.4443,34.5792,34.1359,34.2034,399580.0
2020-10-23 10:00:00,35.52,35.64,35.48,35.64,45372.5,34.2323,34.3479,34.1937,34.3479,45372.5
2020-10-23 10:30:00,35.66,35.99,35.66,35.94,30547.5,34.3672,34.6853,34.3672,34.6371,30547.5
2020-10-23 11:00:00,35.9,35.96,35.76,35.81,46710.0,34.5985,34.6563,34.4636,34.5118,46710.0
2020-10-23 11:30:00,35.78,35.78,35.57,35.71,28250.0,34.4829,34.4829,34.2805,34.4154,28250.0
2020-10-23 12:00:00,35.68,35.76,35.65,35.67,10430.0,34.3865,34.4636,34.3576,34.3769,10430.0
2020-10-23 12:30:00,35.68,35.86,35.68,35.78,18270.0,34.3865,34.56,34.3865,34.4829,18270.0
2020-10-23 13:00:00,35.79,35.96,35.79,35.95,12125.0,34.4925,34.6563,34.4925,34.6467,12125.0
2020-10-23 13:30:00,35.96,36.04,35.95,36.03,18275.0,34.6563,34.7334,34.6467,34.7238,18275.0
2020-10-23 14:00:00,36.03,36.05,35.81,36.04,20117.5,34.7238,34.7431,34.5118,34.7334,20117.5
2020-10-23 14:30:00,36.0,36.07,35.98,36.05,12495.0,34.6949,34.7624,34.6756,34.7431,12495.0
2020-10-23 15:00:00,36.09,36.21,35.87,35.87,55820.0,34.7816,34.8973,34.5696,34.5696,55820.0
2020-10-23 15:30:00,35.87,35.96,35.82,35.9,244610.0,34.5696,34.6563,34.5214,34.5985,244610.0
2020-10-26 09:30:00,35.43,35.52,35.11,35.28,117842.5,34.1456,34.2323,33.8372,34.001,117842.5
2020-10-26 10:00:00,35.28,35.33,35.04,35.08,52960.0,34.001,34.0492,33.7697,33.8082,52960.0
2020-10-26 10:30:00,35.06,35.1,34.72,34.8,43772.5,33.789,33.8275,33.4613,33.5384,43772.5
2020-10-26 11:00:00,34.79,34.98,34.79,34.9,76665.0,33.5288,33.7119,33.5288,33.6348,76665.0
2020-10-26 11:30:00,34.93,34.93,34.75,34.85,21202.5,33.6637,33.6637,33.4902,33.5866,21202.5
2020-10-26 12:00:00,34.84,34.9,34.6,34.72,64842.5,33.5769,33.6348,33.3456,33.4613,64842.5
2020-10-26 12:30:00,34.69,34.72,34.4,34.46,56270.0,33.4324,33.4613,33.1529,33.2107,56270.0
2020-10-26 13:00:00,34.46,34.58,34.41,34.44,36760.0,33.2107,33.3264,33.1625,33.1914,36760.0
2020-10-26 13:30:00,34.46,34.64,34.38,34.62,33135.0,33.2107,33.3842,33.1336,33.3649,33135.0
2020-10-26 14:00:00,34.63,34.64,34.52,34.64,51575.0,33.3746,33.3842,33.2685,33.3842,51575.0
2020-10-26 14:30:00,34.66,34.69,34.53,34.6,44710.0,33.4035,33.4324,33.2782,33.3456,44710.0
2020-10-26 15:00:00,34.6,34.62,34.52,34.52,92732.5,33.3456,33.3649,33.2685,33.2685,92732.5
2020-10-26 15:30:00,34.55,34.64,34.52,34.59,176330.0,33.2975,33.3842,33.2685,33.336,176330.0
2020-10-27 09:30:00,34.41,34.44,34.04,34.2,123707.5,33.1625,33.1914,32.8059,32.9601,123707.5
2020-10-27 10:00:00,34.13,34.23,33.86,33.98,81500.0,32.8927,32.9891,32.6325,32.7481,81500.0
2020-10-27 10:30:00,33.95,34.02,33.78,33.78,50275.0,32.7192,32.7867,32.5554,32.5554,50275.0
2020-10-27 11:00:00,33.8,33.82,33.57,33.6,69817.5,32.5746,32.5939,32.353,32.3819,69817.5
2020-10-27 11:30:00,33.59,33.61,33.43,33.52,58542.5,32.3723,32.3915,32.2181,32.3048,58542.5
2020-10-27 12:00:00,33.52,33.52,33.31,33.38,89540.0,32.3048,32.3048,32.1024,32.1699,89540.0
2020-10-27 12:30:00,33.39,33.42,33.18,33.25,56402.5,32.1795,32.2084,31.9771,32.0446,56402.5
2020-10-27 13:00:00,33.26,33.31,33.22,33.24,38670.0,32.0542,32.1024,32.0157,32.0349,38670.0
2020-10-27 13:30:00,33.27,33.32,33.26,33.27,44847.5,32.0639,32.112,32.0542,32.0639,44847.5
2020-10-27 14:00:00,33.26,33.27,33.15,33.19,33655.0,32.0542,32.0639,31.9482,31.9868,33655.0
2020-10-27 14:30:00,33.14,33.22,33.12,33.2,24400.0,31.9386,32.0157,31.9193,31.9964,24400.0
2020-10-27 15:00:00,33.2,33.22,33.12,33.2,62205.0,31.9964,32.0157,31.9193,31.9964,62205.0
2020-10-27 15:30:00,33.2,33.29,33.14,33.22,212592.5,31.9964,32.0831,31.9386,32.0157,212592.5
2020-10-28 09:30:00,31.88,32.08,31.72,32.07,113582.5,30.7243,30.917,30.5701,30.9074,113582.5
2020-10-28 10:00:00,32.03,32.23,31.98,32.04,48840.0,30.8688,31.0616,30.8206,30.8785,48840.0
2020-10-28 10:30:00,32.02,32.11,31.82,31.91,72697.5,30.8592,30.9459,30.6664,30.7532,72697.5
2020-10-28 11:00:00,31.9,31.92,31.76,31.8,59675.0,30.7435,30.7628,30.6086,30.6472,59675.0
2020-10-28 11:30:00,31.78,32.05,31.7,32.0,43042.5,30.6279,30.8881,30.5508,30.8399,43042.5
2020-10-28 12:00:00,31.98,32.22,31.98,32.18,41122.5,30.8206,31.0519,30.8206,31.0134,41122.5
2020-10-28 12:30:00,32.17,32.23,32.09,32.15,29625.0,31.0037,31.0616,30.9266,30.9845,29625.0
2020-10-28 13:00:00,32.12,32.19,31.96,32.02,21355.0,30.9556,31.023,30.8014,30.8592,21355.0
2020-10-28 13:30:00,31.97,32.01,31.85,31.87,24862.5,30.811,30.8495,30.6953,30.7146,24862.5
2020-10-28 14:00:00,31.85,31.99,31.78,31.98,38495.0,30.6953,30.8303,30.6279,30.8206,38495.0
2020-10-28 14:30:00,31.95,32.02,31.92,32.02,23477.5,30.7917,30.8592,30.7628,30.8592,23477.5
2020-10-28 15:00:00,32.02,32.04,31.86,31.94,39342.5,30.8592,30.8785,30.705,30.7821,39342.5
2020-10-28 15:30:00,31.97,32.02,31.84,31.98,232757.5,30.811,30.8592,30.6857,30.8206,232757.5
2020-10-29 09:30:00,31.96,32.1,31.7,32.05,116195.0,30.8014,30.9363,30.5508,30.8881,116195.0
2020-10-29 10:00:00,32.09,32.42,32.05,32.42,122540.0,30.9266,31.2447,30.8881,31.2447,122540.0
2020-10-29 10:30:00,32.5,32.68,32.33,32.44,89927.5,31.3218,31.4952,31.1579,31.2639,89927.5
2020-10-29 11:00:00,32.44,32.5,32.38,32.41,47425.0,31.2639,31.3218,31.2061,31.235,47425.0
2020-10-29 11:30:00,32.43,32.46,32.33,32.41,58100.0,31.2543,31.2832,31.1579,31.235,58100.0
2020-10-29 12:00:00,32.43,32.5,32.4,32.46,41140.0,31.2543,31.3218,31.2254,31.2832,41140.0
2020-10-29 12:30:00,32.46,32.54,32.44,32.52,13482.5,31.2832,31.3603,31.2639,31.341,13482.5
2020-10-29 13:00:00,32.53,32.57,32.4,32.41,52355.0,31.3507,31.3892,31.2254,31.235,52355.0
2020-10-29 13:30:00,32.41,32.49,32.38,32.48,64667.5,31.235,31.3121,31.2061,31.3025,64667.5
2020-10-29 14:00:00,32.47,32.88,32.46,32.87,32172.5,31.2929,31.688,31.2832,31.6784,32172.5
2020-10-29 14:30:00,32.87,32.87,32.6,32.65,24095.0,31.6784,31.6784,31.4181,31.4663,24095.0
2020-10-29 15:00:00,32.69,32.8,32.6,32.63,25690.0,31.5049,31.6109,31.4181,31.4471,25690.0
2020-10-29 15:30:00,32.68,32.81,32.62,32.67,104532.5,31.4952,31.6205,31.4374,31.4856,104532.5
2020-10-30 09:30:00,32.89,32.92,32.37,32.47,33457.5,31.6976,31.7265,31.1965,31.2929,33457.5
2020-10-30 10:00:00,32.51,32.74,32.35,32.35,25122.5,31.3314,31.5531,31.1772,31.1772,25122.5
2020-10-30 10:30:00,32.37,32.38,32.15,32.23,44752.5,31.1965,31.2061,30.9845,31.0616,44752.5
2020-10-30 11:00:00,32.23,32.48,32.2,32.47,18682.5,31.0616,31.3025,31.0327,31.2929,18682.5
2020-10-30 11:30:00,32.46,32.54,32.32,32.44,11995.0,31.2832,31.3603,31.1483,31.2639,11995.0
2020-10-30 12:00:00,32.4,32.62,32.4,32.62,72365.0,31.2254,31.4374,31.2254,31.4374,72365.0
2020-10-30 12:30:00,32.62,32.63,32.5,32.55,31922.5,31.4374,31.4471,31.3218,31.37,31922.5
2020-10-30 13:00:00,32.55,32.59,32.52,32.52,11155.0,31.37,31.4085,31.341,31.341,11155.0
2020-10-30 13:30:00,32.54,32.56,32.32,32.55,19770.0,31.3603,31.3796,31.1483,31.37,19770.0
2020-10-30 14:00:00,32.56,32.71,32.45,32.5,20470.0,31.3796,31.5242,31.2736,31.3218,20470.0
2020-10-30 14:30:00,32.48,32.5,32.31,32.31,23060.0,31.3025,31.3218,31.1387,31.1387,23060.0
2020-10-30 15:00:00,32.26,32.39,32.22,32.24,17317.5,31.0905,31.2158,31.0519,31.0712,17317.5
2020-10-30 15:30:00,32.24,32.28,32.01,32.26,89192.5,31.0712,31.1097,30.8495,31.0905,89192.5
2020-11-02 09:30:00,33.5,33.68,32.71,32.84,253955.0,32.2855,32.459,31.5242,31.6494,253955.0
2020-11-02 10:00:00,32.94,32.97,32.48,32.55,65065.0,31.7458,31.7747,31.3025,31.37,65065.0
2020-11-02 10:30:00,32.57,32.85,32.44,32.78,35525.0,31.3892,31.6591,31.2639,31.5916,35525.0
2020-11-02 11:00:00,32.81,33.34,32.77,33.31,88822.5,31.6205,32.1313,31.582,32.1024,88822.5
2020-11-02 11:30:00,33.29,33.34,33.12,33.27,36422.5,32.0831,32.1313,31.9193,32.0639,36422.5
2020-11-02 12:00:00,33.22,33.27,33.06,33.27,35240.0,32.0157,32.0639,31.8615,32.0639,35240.0
2020-11-02 12:30:00,33.28,33.31,33.03,33.08,25547.5,32.0735,32.1024,31.8326,31.8807,25547.5
2020-11-02 13:00:00,33.07,33.28,33.04,33.27,51102.5,31.8711,32.0735,31.8422,32.0639,51102.5
2020-11-02 13:30:00,33.27,33.3,33.0,33.0,21372.5,32.0639,32.0928,31.8036,31.8036,21372.5
2020-11-02 14:00:00,33.1,33.11,32.99,32.99,15125.0,31.9,31.9097,31.794,31.794,15125.0
2020-11-02 14:30:00,33.02,33.14,32.95,33.0,14000.0,31.8229,31.9386,31.7555,31.8036,14000.0
2020-11-02 15:00:00,33.03,33.09,32.88,32.88,18887.5,31.8326,31.8904,31.688,31.688,18887.5
2020-11-02 15:30:00,32.92,33.16,32.92,33.08,115377.5,31.7265,31.9578,31.7265,31.8807,115377.5
2020-11-03 09:30:00,33.48,34.08,33.38,34.08,193885.0,32.2662,32.8445,32.1699,32.8445,193885.0
2020-11-03 10:00:00,34.08,34.28,33.78,33.89,99840.0,32.8445,33.0372,32.5554,32.6614,99840.0
2020-11-03 10:30:00,33.89,34.14,33.77,34.1,78302.5,32.6614,32.9023,32.5457,32.8638,78302.5
2020-11-03 11:00:00,34.1,34.24,33.88,34.23,57700.0,32.8638,32.9987,32.6517,32.9891,57700.0
2020-11-03 11:30:00,34.24,34.26,33.8,33.86,78260.0,32.9987,33.018,32.5746,32.6325,78260.0
2020-11-03 12:00:00,34.0,34.07,33.9,34.03,69307.5,32.7674,32.8349,32.671,32.7963,69307.5
2020-11-03 12:30:00,34.01,34.05,33.94,34.0,51027.5,32.777,32.8156,32.7096,32.7674,51027.5
2020-11-03 13:00:00,34.0,34.0,33.81,33.91,19682.5,32.7674,32.7674,32.5843,32.6807,19682.5
2020-11-03 13:30:00,33.97,33.97,33.8,33.82,18815.0,32.7385,32.7385,32.5746,32.5939,18815.0
2020-11-03 14:00:00,33.84,34.13,33.84,34.11,40000.0,32.6132,32.8927,32.6132,32.8734,40000.0
2020-11-03 14:30:00,34.11,34.26,34.1,34.24,40295.0,32.8734,33.018,32.8638,32.9987,40295.0
2020-11-03 15:00:00,34.24,34.24,34.07,34.07,56587.5,32.9987,32.9987,32.8349,32.8349,56587.5
2020-11-03 15:30:00,34.07,34.38,34.06,34.18,137007.5,32.8349,33.1336,32.8252,32.9409,137007.5
2020-11-04 09:30:00,35.03,35.31,34.75,35.12,290680.0,33.7601,34.0299,33.4902,33.8468,290680.0
2020-11-04 10:00:00,35.11,35.38,35.1,35.17,207405.0,33.8372,34.0974,33.8275,33.895,207405.0
2020-11-04 10:30:00,35.19,35.25,34.88,35.08,51430.0,33.9143,33.9721,33.6155,33.8082,51430.0
2020-11-04 11:00:00,35.07,35.22,35.07,35.09,185410.0,33.7986,33.9432,33.7986,33.8179,185410.0
2020-11-04 11:30:00,35.12,35.12,34.76,35.0,22395.0,33.8468,33.8468,33.4998,33.7311,22395.0
2020-11-04 12:00:00,35.01,35.03,34.84,34.94,8585.0,33.7408,33.7601,33.5769,33.6733,8585.0
2020-11-04 12:30:00,34.96,34.96,34.74,34.79,21512.5,33.6926,33.6926,33.4806,33.5288,21512.5
2020-11-04 13:00:00,34.84,34.85,34.71,34.72,4750.0,33.5769,33.5866,33.4517,33.4613,4750.0
2020-11-04 13:30:00,34.75,34.86,34.74,34.82,13052.5,33.4902,33.5962,33.4806,33.5577,13052.5
2020-11-04 14:00:00,34.82,34.86,34.68,34.69,21050.0,33.5577,33.5962,33.4227,33.4324,21050.0
2020-11-04 14:30:00,34.66,34.82,34.66,34.79,18137.5,33.4035,33.5577,33.4035,33.5288,18137.5
2020-11-04 15:00:00,34.81,34.81,34.64,34.79,176542.5,33.548,33.548,33.3842,33.5288,176542.5
2020-11-04 15:30:00,34.79,34.96,34.74,34.87,141550.0,33.5288,33.6926,33.4806,33.6059,141550.0
2020-11-05 09:30:00,34.8,35.25,34.7,35.14,207147.5,33.5384,33.9721,33.442,33.8661,207147.5
2020-11-05 10:00:00,35.12,35.13,34.72,34.73,200430.0,33.8468,33.8564,33.4613,33.4709,200430.0
2020-11-05 10:30:00,34.73,35.13,34.73,34.79,197937.5,33.4709,33.8564,33.4709,33.5288,197937.5
2020-11-05 11:00:00,34.78,34.85,34.77,34.78,242960.0,33.5191,33.5866,33.5095,33.5191,242960.0
2020-11-05 11:30:00,34.8,34.84,34.77,34.8,123322.5,33.5384,33.5769,33.5095,33.5384,123322.5
2020-11-05 12:00:00,34.8,34.83,34.78,34.8,84277.5,33.5384,33.5673,33.5191,33.5384,84277.5
2020-11-05 12:30:00,34.8,34.83,34.48,34.61,246735.0,33.5384,33.5673,33.23,33.3553,246735.0
2020-11-05 13:00:00,34.64,34.8,34.64,34.69,20337.5,33.3842,33.5384,33.3842,33.4324,20337.5
2020-11-05 13:30:00,34.76,34.9,34.62,34.82,23402.5,33.4998,33.6348,33.3649,33.5577,23402.5
2020-11-05 14:00:00,34.82,34.88,34.8,34.83,34905.0,33.5577,33.6155,33.5384,33.5673,34905.0
2020-11-05 14:30:00,34.84,34.95,34.82,34.94,69547.5,33.5769,33.683,33.5577,33.6733,69547.5
2020-11-05 15:00:00,34.93,34.98,34.76,34.8,39960.0,33.6637,33.7119,33.4998,33.5384,39960.0
2020-11-05 15:30:00,34.82,34.86,34.73,34.86,164542.5,33.5577,33.5962,33.4709,33.5962,164542.5
2020-11-06 09:30:00,35.02,35.22,34.76,34.94,157517.5,33.7504,33.9432,33.4998,33.6733,157517.5
2020-11-06 10:00:00,34.96,35.12,34.84,35.1,152570.0,33.6926,33.8468,33.5769,33.8275,152570.0
2020-11-06 10:30:00,35.1,35.25,34.99,35.02,84232.5,33.8275,33.9721,33.7215,33.7504,84232.5
2020-11-06 11:00:00,35.08,35.1,34.96,35.1,102805.0,33.8082,33.8275,33.6926,33.8275,102805.0
2020-11-06 11:30:00,35.08,35.11,34.94,34.94,8500.0,33.8082,33.8372,33.6733,33.6733,8500.0
2020-11-06 12:00:00,34.94,34.94,34.8,34.87,25322.5,33.6733,33.6733,33.5384,33.6059,25322.5
2020-11-06 12:30:00,34.88,34.91,34.81,34.85,26357.5,33.6155,33.6444,33.548,33.5866,26357.5
2020-11-06 13:00:00,34.84,34.9,34.8,34.81,23775.0,33.5769,33.6348,33.5384,33.548,23775.0
2020-11-06 13:30:00,34.84,34.96,34.84,34.92,17520.0,33.5769,33.6926,33.5769,33.654,17520.0
2020-11-06 14:00:00,34.95,34.95,34.84,34.89,14987.5,33.683,33.683,33.5769,33.6251,14987.5
2020-11-06 14:30:00,34.89,34.92,34.82,34.87,16060.0,33.6251,33.654,33.5577,33.6059,16060.0
2020-11-06 15:00:00,34.83,34.97,34.81,34.94,38500.0,33.5673,33.7022,33.548,33.6733,38500.0
2020-11-06 15:30:00,34.96,35.25,34.94,35.23,183275.0,33.6926,33.9721,33.6733,33.9528,183275.0
2020-11-09 09:30:00,39.53,40.12,39.07,40.0,1024710.0,38.0969,38.6655,37.6536,38.5499,1024710.0
2020-11-09 10:00:00,40.01,40.6,39.9,40.58,531895.0,38.5595,39.1281,38.4535,39.1088,531895.0
2020-11-09 10:30:00,40.6,40.79,40.29,40.41,395002.5,39.1281,39.3112,38.8294,38.945,395002.5
2020-11-09 11:00:00,40.4,40.75,40.36,40.68,216005.0,38.9354,39.2727,38.8968,39.2052,216005.0
2020-11-09 11:30:00,40.68,41.27,40.64,41.18,366780.0,39.2052,39.7738,39.1667,39.6871,366780.0
2020-11-09 12:00:00,41.19,41.63,40.95,41.63,140800.0,39.6967,40.1208,39.4654,40.1208,140800.0
2020-11-09 12:30:00,41.64,41.68,41.42,41.57,68600.0,40.1304,40.169,39.9184,40.063,68600.0
2020-11-09 13:00:00,41.59,41.59,41.11,41.21,50057.5,40.0822,40.0822,39.6196,39.716,50057.5
2020-11-09 13:30:00,41.23,41.44,41.16,41.36,76725.0,39.7353,39.9377,39.6678,39.8606,76725.0
2020-11-09 14:00:00,41.4,41.47,41.22,41.44,95830.0,39.8991,39.9666,39.7256,39.9377,95830.0
2020-11-09 14:30:00,41.4,41.55,41.28,41.38,103720.0,39.8991,40.0437,39.7835,39.8798,103720.0
2020-11-09 15:00:00,41.42,41.87,41.35,41.58,188230.0,39.9184,40.3521,39.8509,40.0726,188230.0
2020-11-09 15:30:00,41.58,41.92,41.58,41.79,297297.5,40.0726,40.4003,40.0726,40.275,297297.5
2020-11-10 09:30:00,40.81,41.48,40.35,41.16,468512.5,39.3305,39.9762,38.8872,39.6678,468512.5
2020-11-10 10:00:00,41.16,41.66,41.14,41.55,313892.5,39.6678,40.1497,39.6485,40.0437,313892.5
2020-11-10 10:30:00,41.61,42.1,41.32,41.94,115662.5,40.1015,40.5737,39.822,40.4195,115662.5
2020-11-10 11:00:00,41.98,42.4,41.92,42.28,88937.5,40.4581,40.8629,40.4003,40.7472,88937.5
2020-11-10 11:30:00,42.23,42.37,41.86,42.36,165630.0,40.699,40.834,40.3424,40.8243,165630.0
2020-11-10 12:00:00,42.36,43.28,42.34,43.19,198190.0,40.8243,41.711,40.805,41.6242,198190.0
2020-11-10 12:30:00,43.2,43.46,43.1,43.12,107490.0,41.6339,41.8844,41.5375,41.5568,107490.0
2020-11-10 13:00:00,43.11,43.29,42.74,42.76,80112.5,41.5471,41.7206,41.1905,41.2098,80112.5
2020-11-10 13:30:00,42.75,43.02,42.65,42.88,100732.5,41.2002,41.4604,41.1038,41.3255,100732.5
2020-11-10 14:00:00,42.95,43.18,42.73,43.09,228370.0,41.3929,41.6146,41.1809,41.5279,228370.0
2020-11-10 14:30:00,43.09,43.53,43.09,43.44,97532.5,41.5279,41.9519,41.5279,41.8652,97532.5
2020-11-10 15:00:00,43.4,43.86,43.35,43.78,200947.5,41.8266,42.2699,41.7784,42.1928,200947.5
2020-11-10 15:30:00,43.74,43.85,43.22,43.5,433022.5,42.1543,42.2603,41.6531,41.923,433022.5
2020-11-11 09:30:00,42.76,42.8,41.68,42.36,134145.0,41.2098,41.2484,40.169,40.8243,134145.0
2020-11-11 10:00:00,42.38,42.6,42.14,42.21,125102.5,40.8436,41.0556,40.6123,40.6798,125102.5
2020-11-11 10:30:00,42.21,42.75,42.2,42.75,231815.0,40.6798,41.2002,40.6701,41.2002,231815.0
2020-11-11 11:00:00,42.72,42.85,42.66,42.68,177827.5,41.1713,41.2966,41.1134,41.1327,177827.5
2020-11-11 11:30:00,42.64,42.7,42.48,42.56,112712.5,41.0942,41.152,40.94,41.0171,112712.5
2020-11-11 12:00:00,42.56,42.76,42.43,42.66,80122.5,41.0171,41.2098,40.8918,41.1134,80122.5
2020-11-11 12:30:00,42.6,43.02,42.54,43.0,26977.5,41.0556,41.4604,40.9978,41.4411,26977.5
2020-11-11 13:00:00,42.96,43.2,42.87,43.02,76092.5,41.4026,41.6339,41.3158,41.4604,76092.5
2020-11-11 13:30:00,43.04,43.19,42.89,43.18,66805.0,41.4797,41.6242,41.3351,41.6146,66805.0
2020-11-11 14:00:00,43.14,43.19,42.67,42.76,161465.0,41.576,41.6242,41.1231,41.2098,161465.0
2020-11-11 14:30:00,42.75,42.78,42.6,42.65,103432.5,41.2002,41.2291,41.0556,41.1038,103432.5
2020-11-11 15:00:00,42.63,42.78,42.46,42.63,157050.0,41.0845,41.2291,40.9207,41.0845,157050.0
2020-11-11 15:30:00,42.61,42.86,42.58,42.82,214092.5,41.0653,41.3062,41.0363,41.2676,214092.5
2020-11-12 09:30:00,42.16,42.65,42.0,42.57,395995.0,40.6316,41.1038,40.4774,41.0267,395995.0
2020-11-12 10:00:00,42.57,42.65,42.35,42.44,183040.0,41.0267,41.1038,40.8147,40.9014,183040.0
2020-11-12 10:30:00,42.4,42.54,42.36,42.44,327542.5,40.8629,40.9978,40.8243,40.9014,327542.5
2020-11-12 11:00:00,42.46,42.62,42.42,42.6,127945.0,40.9207,41.0749,40.8821,41.0556,127945.0
2020-11-12 11:30:00,42.61,42.88,42.54,42.82,121382.5,41.0653,41.3255,40.9978,41.2676,121382.5
2020-11-12 12:00:00,42.82,42.82,42.52,42.53,92350.0,41.2676,41.2676,40.9785,40.9882,92350.0
2020-11-12 12:30:00,42.64,42.66,42.44,42.48,119112.5,41.0942,41.1134,40.9014,40.94,119112.5
2020-11-12 13:00:00,42.44,42.66,42.44,42.61,47602.5,40.9014,41.1134,40.9014,41.0653,47602.5
2020-11-12 13:30:00,42.63,42.63,42.52,42.54,74780.0,41.0845,41.0845,40.9785,40.9978,74780.0
2020-11-12 14:00:00,42.6,42.62,42.37,42.45,164275.0,41.0556,41.0749,40.834,40.9111,164275.0
2020-11-12 14:30:00,42.45,42.53,42.38,42.38,188037.5,40.9111,40.9882,40.8436,40.8436,188037.5
2020-11-12 15:00:00,42.38,42.47,42.2,42.36,161375.0,40.8436,40.9303,40.6701,40.8243,161375.0
2020-11-12 15:30:00,42.36,42.72,42.36,42.68,559552.5,40.8243,41.1713,40.8243,41.1327,559552.5
2020-11-13 09:30:00,42.77,42.77,42.31,42.49,262697.5,41.2195,41.2195,40.7761,40.9496,262697.5
2020-11-13 10:00:00,42.5,42.66,42.15,42.17,145065.0,40.9592,41.1134,40.6219,40.6412,145065.0
2020-11-13 10:30:00,42.2,42.23,42.06,42.07,127770.0,40.6701,40.699,40.5352,40.5448,127770.0
2020-11-13 11:00:00,42.06,42.11,41.88,41.91,71617.5,40.5352,40.5834,40.3617,40.3906,71617.5
2020-11-13 11:30:00,41.89,41.9,41.3,41.38,109917.5,40.3714,40.381,39.8027,39.8798,109917.5
2020-11-13 12:00:00,41.39,41.78,40.96,41.21,132182.5,39.8895,40.2653,39.4751,39.716,132182.5
2020-11-13 12:30:00,41.25,41.39,41.08,41.39,27562.5,39.7546,39.8895,39.5907,39.8895,27562.5
2020-11-13 13:00:00,41.39,41.71,41.28,41.42,85450.0,39.8895,40.1979,39.7835,39.9184,85450.0
2020-11-13 13:30:00,41.42,41.56,41.34,41.38,60100.0,39.9184,40.0533,39.8413,39.8798,60100.0
2020-11-13 14:00:00,41.39,41.4,41.25,41.3,56862.5,39.8895,39.8991,39.7546,39.8027,56862.5
2020-11-13 14:30:00,41.32,41.5,41.26,41.29,61262.5,39.822,39.9955,39.7642,39.7931,61262.5
2020-11-13 15:00:00,41.31,41.33,41.07,41.22,78230.0,39.8124,39.8317,39.5811,39.7256,78230.0
2020-11-13 15:30:00,41.22,41.4,41.09,41.14,214120.0,39.7256,39.8991,39.6004,39.6485,214120.0
2020-11-16 09:30:00,42.73,42.79,41.62,42.3,452482.5,41.1809,41.2387,40.1111,40.7665,452482.5
2020-11-16 10:00:00,42.29,42.72,42.06,42.68,173047.5,40.7569,41.1713,40.5352,41.1327,173047.5
2020-11-16 10:30:00,42.68,42.69,42.26,42.4,131440.0,41.1327,41.1424,40.7279,40.8629,131440.0
2020-11-16 11:00:00,42.37,42.45,42.27,42.37,461432.5,40.834,40.9111,40.7376,40.834,461432.5
2020-11-16 11:30:00,42.35,42.4,42.18,42.27,64305.0,40.8147,40.8629,40.6508,40.7376,64305.0
2020-11-16 12:00:00,42.27,42.3,42.04,42.29,114480.0,40.7376,40.7665,40.5159,40.7569,114480.0
2020-11-16 12:30:00,42.27,42.27,41.89,42.0,67632.5,40.7376,40.7376,40.3714,40.4774,67632.5
2020-11-16 13:00:00,42.0,42.0,41.54,41.55,46540.0,40.4774,40.4774,40.034,40.0437,46540.0
2020-11-16 13:30:00,41.53,41.73,41.46,41.57,44720.0,40.0244,40.2172,39.9569,40.063,44720.0
2020-11-16 14:00:00,41.57,41.62,41.4,41.41,69405.0,40.063,40.1111,39.8991,39.9088,69405.0
2020-11-16 14:30:00,41.41,41.82,41.41,41.81,41382.5,39.9088,40.3039,39.9088,40.2943,41382.5
2020-11-16 15:00:00,41.82,42.0,41.74,42.0,36837.5,40.3039,40.4774,40.2268,40.4774,36837.5
2020-11-16 15:30:00,41.97,42.15,41.91,42.14,159555.0,40.4485,40.6219,40.3906,40.6123,159555.0
2020-11-17 09:30:00,41.71,41.71,41.06,41.38,101232.5,40.1979,40.1979,39.5714,39.8798,101232.5
2020-11-17 10:00:00,41.34,41.66,41.34,41.57,45405.0,39.8413,40.1497,39.8413,40.063,45405.0
2020-11-17 10:30:00,41.59,41.72,41.49,41.63,48477.5,40.0822,40.2075,39.9859,40.1208,48477.5
2020-11-17 11:00:00,41.62,41.74,41.43,41.56,34870.0,40.1111,40.2268,39.928,40.0533,34870.0
2020-11-17 11:30:00,41.61,41.72,41.51,41.59,37927.5,40.1015,40.2075,40.0051,40.0822,37927.5
2020-11-17 12:00:00,41.6,41.78,41.58,41.69,16707.5,40.0919,40.2653,40.0726,40.1786,16707.5
2020-11-17 12:30:00,41.75,41.9,41.75,41.8,8555.0,40.2364,40.381,40.2364,40.2846,8555.0
2020-11-17 13:00:00,41.86,41.86,41.63,41.63,5250.0,40.3424,40.3424,40.1208,40.1208,5250.0
2020-11-17 13:30:00,41.6,41.88,41.59,41.74,14085.0,40.0919,40.3617,40.0822,40.2268,14085.0
2020-11-17 14:00:00,41.74,41.78,41.66,41.72,7500.0,40.2268,40.2653,40.1497,40.2075,7500.0
2020-11-17 14:30:00,41.72,41.94,41.68,41.94,24370.0,40.2075,40.4195,40.169,40.4195,24370.0
2020-11-17 15:00:00,41.94,41.98,41.46,41.66,35250.0,40.4195,40.4581,39.9569,40.1497,35250.0
2020-11-17 15:30:00,41.67,41.92,41.67,41.75,74095.0,40.1593,40.4003,40.1593,40.2364,74095.0
2020-11-18 09:30:00,42.21,42.38,41.92,42.24,181825.0,40.6798,40.8436,40.4003,40.7087,181825.0
2020-11-18 10:00:00,42.28,42.39,42.17,42.35,93900.0,40.7472,40.8532,40.6412,40.8147,93900.0
2020-11-18 10:30:00,42.35,42.35,41.97,41.98,59575.0,40.8147,40.8147,40.4485,40.4581,59575.0
2020-11-18 11:00:00,41.94,42.26,41.94,42.25,109412.5,40.4195,40.7279,40.4195,40.7183,109412.5
2020-11-18 11:30:00,42.32,42.38,42.14,42.25,38490.0,40.7858,40.8436,40.6123,40.7183,38490.0
2020-11-18 12:00:00,42.26,42.42,42.23,42.23,21157.5,40.7279,40.8821,40.699,40.699,21157.5
2020-11-18 12:30:00,42.13,42.38,42.13,42.24,7905.0,40.6027,40.8436,40.6027,40.7087,7905.0
2020-11-18 13:00:00,42.24,42.27,42.17,42.17,7625.0,40.7087,40.7376,40.6412,40.6412,7625.0
2020-11-18 13:30:00,42.14,42.19,42.03,42.1,16737.5,40.6123,40.6605,40.5063,40.5737,16737.5
2020-11-18 14:00:00,42.03,42.2,41.9,42.0,37167.5,40.5063,40.6701,40.381,40.4774,37167.5
2020-11-18 14:30:00,42.0,42.38,42.0,42.24,31787.5,40.4774,40.8436,40.4774,40.7087,31787.5
2020-11-18 15:00:00,42.21,42.21,41.9,41.9,60092.5,40.6798,40.6798,40.381,40.381,60092.5
2020-11-18 15:30:00,41.89,41.94,41.55,41.55,117640.0,40.3714,40.4195,40.0437,40.0437,117640.0
2020-11-19 09:30:00,41.61,41.93,41.27,41.8,66847.5,40.1015,40.4099,39.7738,40.2846,66847.5
2020-11-19 10:00:00,41.78,41.81,41.6,41.81,54032.5,40.2653,40.2943,40.0919,40.2943,54032.5
2020-11-19 10:30:00,41.74,41.8,41.47,41.61,63987.5,40.2268,40.2846,39.9666,40.1015,63987.5
2020-11-19 11:00:00,41.64,41.64,41.32,41.6,41635.0,40.1304,40.1304,39.822,40.0919,41635.0
2020-11-19 11:30:00,41.61,41.66,41.56,41.64,17037.5,40.1015,40.1497,40.0533,40.1304,17037.5
2020-11-19 12:00:00,41.62,41.72,41.6,41.66,13140.0,40.1111,40.2075,40.0919,40.1497,13140.0
2020-11-19 12:30:00,41.72,41.75,41.66,41.7,16995.0,40.2075,40.2364,40.1497,40.1882,16995.0
2020-11-19 13:00:00,41.64,41.88,41.63,41.88,10630.0,40.1304,40.3617,40.1208,40.3617,10630.0
2020-11-19 13:30:00,41.88,41.88,41.69,41.69,13660.0,40.3617,40.3617,40.1786,40.1786,13660.0
2020-11-19 14:00:00,41.71,41.8,41.71,41.8,11970.0,40.1979,40.2846,40.1979,40.2846,11970.0
2020-11-19 14:30:00,41.8,41.96,41.77,41.92,8522.5,40.2846,40.4388,40.2557,40.4003,8522.5
2020-11-19 15:00:00,41.94,41.94,41.8,41.84,8515.0,40.4195,40.4195,40.2846,40.3232,8515.0
2020-11-19 15:30:00,41.83,41.97,41.81,41.82,123405.0,40.3135,40.4485,40.2943,40.3039,123405.0
2020-11-20 09:30:00,41.84,42.42,41.84,42.29,274935.0,40.3232,40.8821,40.3232,40.7569,274935.0
2020-11-20 10:00:00,42.33,42.41,42.21,42.4,76530.0,40.7954,40.8725,40.6798,40.8629,76530.0
2020-11-20 10:30:00,42.4,42.44,42.28,42.37,131010.0,40.8629,40.9014,40.7472,40.834,131010.0
2020-11-20 11:00:00,42.39,42.42,42.32,42.38,83985.0,40.8532,40.8821,40.7858,40.8436,83985.0
2020-11-20 11:30:00,42.37,42.4,42.32,42.39,15480.0,40.834,40.8629,40.7858,40.8532,15480.0
2020-11-20 12:00:00,42.37,42.4,42.12,42.24,45615.0,40.834,40.8629,40.593,40.7087,45615.0
2020-11-20 12:30:00,42.28,42.34,42.21,42.23,12930.0,40.7472,40.805,40.6798,40.699,12930.0
2020-11-20 13:00:00,42.28,42.38,42.27,42.35,16792.5,40.7472,40.8436,40.7376,40.8147,16792.5
2020-11-20 13:30:00,42.37,42.39,42.22,42.28,20522.5,40.834,40.8532,40.6894,40.7472,20522.5
2020-11-20 14:00:00,42.33,42.38,42.29,42.37,13062.5,40.7954,40.8436,40.7569,40.834,13062.5
2020-11-20 14:30:00,42.38,42.39,42.23,42.33,20957.5,40.8436,40.8532,40.699,40.7954,20957.5
2020-11-20 15:00:00,42.33,42.33,42.11,42.17,22975.0,40.7954,40.7954,40.5834,40.6412,22975.0
2020-11-20 15:30:00,42.17,42.37,42.17,42.28,150172.5,40.6412,40.834,40.6412,40.7472,150172.5
2020-11-23 09:30:00,42.65,42.68,42.08,42.13,145905.0,41.1038,41.1327,40.5545,40.6027,145905.0
2020-11-23 10:00:00,42.12,42.36,42.12,42.23,43742.5,40.593,40.8243,40.593,40.699,43742.5
2020-11-23 10:30:00,42.22,42.28,42.12,42.13,20742.5,40.6894,40.7472,40.593,40.6027,20742.5
2020-11-23 11:00:00,42.16,42.16,41.82,41.86,33032.5,40.6316,40.6316,40.3039,40.3424,33032.5
2020-11-23 11:30:00,41.83,41.88,41.72,41.82,26187.5,40.3135,40.3617,40.2075,40.3039,26187.5
2020-11-23 12:00:00,41.82,41.82,41.66,41.69,13625.0,40.3039,40.3039,40.1497,40.1786,13625.0
2020-11-23 12:30:00,41.68,41.76,41.67,41.68,34750.0,40.169,40.2461,40.1593,40.169,34750.0
2020-11-23 13:00:00,41.68,41.9,41.68,41.9,13837.5,40.169,40.381,40.169,40.381,13837.5
2020-11-23 13:30:00,41.91,42.08,41.91,41.99,11887.5,40.3906,40.5545,40.3906,40.4677,11887.5
2020-11-23 14:00:00,41.9,42.18,41.9,42.06,11672.5,40.381,40.6508,40.381,40.5352,11672.5
2020-11-23 14:30:00,42.09,42.3,42.06,42.3,18967.5,40.5641,40.7665,40.5352,40.7665,18967.5
2020-11-23 15:00:00,42.29,42.33,42.11,42.11,28752.5,40.7569,40.7954,40.5834,40.5834,28752.5
2020-11-23 15:30:00,42.12,42.36,42.04,42.25,100355.0,40.593,40.8243,40.5159,40.7183,100355.0
2020-11-24 09:30:00,42.54,42.59,42.11,42.38,184352.5,40.9978,41.046,40.5834,40.8436,184352.5
2020-11-24 10:00:00,42.41,42.42,42.19,42.33,64940.0,40.8725,40.8821,40.6605,40.7954,64940.0
2020-11-24 10:30:00,42.33,42.36,42.16,42.16,50162.5,40.7954,40.8243,40.6316,40.6316,50162.5
2020-11-24 11:00:00,42.17,42.32,41.95,42.2,145865.0,40.6412,40.7858,40.4292,40.6701,145865.0
2020-11-24 11:30:00,42.26,42.34,42.24,42.32,78997.5,40.7279,40.805,40.7087,40.7858,78997.5
2020-11-24 12:00:00,42.31,42.36,42.22,42.3,85760.0,40.7761,40.8243,40.6894,40.7665,85760.0
2020-11-24 12:30:00,42.3,42.38,42.26,42.32,97142.5,40.7665,40.8436,40.7279,40.7858,97142.5
2020-11-24 13:00:00,42.31,42.38,42.27,42.32,29160.0,40.7761,40.8436,40.7376,40.7858,29160.0
2020-11-24 13:30:00,42.32,42.42,42.32,42.37,58082.5,40.7858,40.8821,40.7858,40.834,58082.5
2020-11-24 14:00:00,42.34,42.34,42.27,42.29,34390.0,40.805,40.805,40.7376,40.7569,34390.0
2020-11-24 14:30:00,42.3,42.41,42.3,42.38,40500.0,40.7665,40.8725,40.7665,40.8436,40500.0
2020-11-24 15:00:00,42.4,42.42,42.32,42.39,73640.0,40.8629,40.8821,40.7858,40.8532,73640.0
2020-11-24 15:30:00,42.39,42.6,42.35,42.37,176942.5,40.8532,41.0556,40.8147,40.834,176942.5
2020-11-25 09:30:00,42.58,42.58,41.66,41.85,481332.5,41.0363,41.0363,40.1497,40.3328,481332.5
2020-11-25 10:00:00,41.86,42.2,41.86,41.95,244242.5,40.3424,40.6701,40.3424,40.4292,244242.5
2020-11-25 10:30:00,42.0,42.27,41.95,42.16,119270.0,40.4774,40.7376,40.4292,40.6316,119270.0
2020-11-25 11:00:00,42.16,42.25,41.98,42.1,52022.5,40.6316,40.7183,40.4581,40.5737,52022.5
2020-11-25 11:30:00,42.04,42.11,41.9,42.06,270327.5,40.5159,40.5834,40.381,40.5352,270327.5
2020-11-25 12:00:00,42.07,42.1,42.02,42.02,22640.0,40.5448,40.5737,40.4966,40.4966,22640.0
2020-11-25 12:30:00,42.04,42.1,41.94,42.01,65047.5,40.5159,40.5737,40.4195,40.487,65047.5
2020-11-25 13:00:00,42.02,42.13,42.02,42.03,19852.5,40.4966,40.6027,40.4966,40.5063,19852.5
2020-11-25 13:30:00,42.02,42.1,42.0,42.05,33572.5,40.4966,40.5737,40.4774,40.5256,33572.5
2020-11-25 14:00:00,42.04,42.1,42.01,42.08,29095.0,40.5159,40.5737,40.487,40.5545,29095.0
2020-11-25 14:30:00,42.08,42.1,42.01,42.04,169500.0,40.5545,40.5737,40.487,40.5159,169500.0
2020-11-25 15:00:00,42.04,42.09,41.95,42.02,110600.0,40.5159,40.5641,40.4292,40.4966,110600.0
2020-11-25 15:30:00,42.04,42.16,42.0,42.16,129507.5,40.5159,40.6316,40.4774,40.6316,129507.5
2020-11-27 09:30:00,41.92,42.2,41.88,42.09,166242.5,40.4003,40.6701,40.3617,40.5641,166242.5
2020-11-27 10:00:00,42.04,42.16,42.0,42.12,58105.0,40.5159,40.6316,40.4774,40.593,58105.0
2020-11-27 10:30:00,42.09,42.11,42.03,42.07,55012.5,40.5641,40.5834,40.5063,40.5448,55012.5
2020-11-27 11:00:00,42.04,42.06,41.78,41.9,26377.5,40.5159,40.5352,40.2653,40.381,26377.5
2020-11-27 11:30:00,41.91,41.95,41.63,41.68,44617.5,40.3906,40.4292,40.1208,40.169,44617.5
2020-11-27 12:00:00,41.72,41.74,41.47,41.47,13957.5,40.2075,40.2268,39.9666,39.9666,13957.5
2020-11-27 12:30:00,41.45,41.58,41.36,41.58,35652.5,39.9473,40.0726,39.8606,40.0726,35652.5
2020-11-30 09:30:00,41.67,41.76,41.32,41.33,203052.5,40.1593,40.2461,39.822,39.8317,203052.5
2020-11-30 10:00:00,41.38,41.51,41.35,41.4,168945.0,39.8798,40.0051,39.8509,39.8991,168945.0
2020-11-30 10:30:00,41.38,41.52,41.22,41.48,193547.5,39.8798,40.0148,39.7256,39.9762,193547.5
2020-11-30 11:00:00,41.55,41.7,41.52,41.6,69312.5,40.0437,40.1882,40.0148,40.0919,69312.5
2020-11-30 11:30:00,41.6,41.62,41.45,41.53,47892.5,40.0919,40.1111,39.9473,40.0244,47892.5
2020-11-30 12:00:00,41.55,41.61,41.46,41.61,30982.5,40.0437,40.1015,39.9569,40.1015,30982.5
2020-11-30 12:30:00,41.64,41.88,41.62,41.84,12322.5,40.1304,40.3617,40.1111,40.3232,12322.5
2020-11-30 13:00:00,41.87,41.87,41.79,41.84,5000.0,40.3521,40.3521,40.275,40.3232,5000.0
2020-11-30 13:30:00,41.83,42.02,41.64,42.02,71327.5,40.3135,40.4966,40.1304,40.4966,71327.5
2020-11-30 14:00:00,42.0,42.0,41.81,41.84,30722.5,40.4774,40.4774,40.2943,40.3232,30722.5
2020-11-30 14:30:00,41.83,41.83,41.69,41.77,22110.0,40.3135,40.3135,40.1786,40.2557,22110.0
2020-11-30 15:00:00,41.79,41.79,41.6,41.69,31562.5,40.275,40.275,40.0919,40.1786,31562.5
2020-11-30 15:30:00,41.67,41.74,41.44,41.51,140457.5,40.1593,40.2268,39.9377,40.0051,140457.5
2020-12-01 09:30:00,42.46,42.7,42.27,42.5,166172.5,40.9207,41.152,40.7376,40.9592,166172.5
2020-12-01 10:00:00,42.54,42.62,42.4,42.5,120500.0,40.9978,41.0749,40.8629,40.9592,120500.0
2020-12-01 10:30:00,42.52,42.88,42.5,42.79,51360.0,40.9785,41.3255,40.9592,41.2387,51360.0
2020-12-01 11:00:00,42.71,43.03,42.71,42.91,48532.5,41.1616,41.47,41.1616,41.3544,48532.5
2020-12-01 11:30:00,42.92,43.07,42.87,42.97,48852.5,41.364,41.5086,41.3158,41.4122,48852.5
2020-12-01 12:00:00,42.97,42.98,42.81,42.81,15402.5,41.4122,41.4218,41.258,41.258,15402.5
2020-12-01 12:30:00,42.89,43.0,42.88,42.98,29617.5,41.3351,41.4411,41.3255,41.4218,29617.5
2020-12-01 13:00:00,42.95,42.95,42.82,42.84,35975.0,41.3929,41.3929,41.2676,41.2869,35975.0
2020-12-01 13:30:00,42.84,42.89,42.76,42.81,62385.0,41.2869,41.3351,41.2098,41.258,62385.0
2020-12-01 14:00:00,42.8,42.95,42.78,42.9,33985.0,41.2484,41.3929,41.2291,41.3447,33985.0
2020-12-01 14:30:00,42.87,42.88,42.41,42.5,35375.0,41.3158,41.3255,40.8725,40.9592,35375.0
2020-12-01 15:00:00,42.53,42.53,42.25,42.32,55782.5,40.9882,40.9882,40.7183,40.7858,55782.5
2020-12-01 15:30:00,42.32,42.52,42.3,42.4,183767.5,40.7858,40.9785,40.7665,40.8629,183767.5
2020-12-02 09:30:00,42.37,42.96,42.22,42.86,156430.0,40.834,41.4026,40.6894,41.3062,156430.0
2020-12-02 10:00:00,42.82,42.84,42.56,42.66,125362.5,41.2676,41.2869,41.0171,41.1134,125362.5
2020-12-02 10:30:00,42.67,43.0,42.67,42.92,88017.5,41.1231,41.4411,41.1231,41.364,88017.5
2020-12-02 11:00:00,42.9,43.12,42.82,42.86,94322.5,41.3447,41.5568,41.2676,41.3062,94322.5
2020-12-02 11:30:00,42.89,42.89,42.28,42.72,44477.5,41.3351,41.3351,40.7472,41.1713,44477.5
2020-12-02 12:00:00,42.79,42.79,42.44,42.6,12562.5,41.2387,41.2387,40.9014,41.0556,12562.5
2020-12-02 12:30:00,42.64,42.68,42.48,42.66,18175.0,41.0942,41.1327,40.94,41.1134,18175.0
2020-12-02 13:00:00,42.64,42.77,42.5,42.57,30050.0,41.0942,41.2195,40.9592,41.0267,30050.0
2020-12-02 13:30:00,42.54,42.64,42.48,42.48,21875.0,40.9978,41.0942,40.94,40.94,21875.0
2020-12-02 14:00:00,42.43,42.6,42.41,42.59,21000.0,40.8918,41.0556,40.8725,41.046,21000.0
2020-12-02 14:30:00,42.6,42.68,42.55,42.56,10500.0,41.0556,41.1327,41.0074,41.0171,10500.0
2020-12-02 15:00:00,42.56,42.67,42.56,42.64,11102.5,41.0171,41.1231,41.0171,41.0942,11102.5
2020-12-02 15:30:00,42.61,42.84,42.6,42.64,92595.0,41.0653,41.2869,41.0556,41.0942,92595.0
2020-12-03 09:30:00,43.06,43.49,43.06,43.4,137685.0,41.4989,41.9134,41.4989,41.8266,137685.0
2020-12-03 10:00:00,43.35,43.77,43.17,43.69,74505.0,41.7784,42.1832,41.605,42.1061,74505.0
2020-12-03 10:30:00,43.73,44.11,43.62,44.11,136922.5,42.1447,42.5109,42.0386,42.5109,136922.5
2020-12-03 11:00:00,44.1,44.57,44.02,44.54,139407.5,42.5012,42.9542,42.4241,42.9253,139407.5
2020-12-03 11:30:00,44.45,44.61,44.21,44.49,97652.5,42.8385,42.9927,42.6073,42.8771,97652.5
2020-12-03 12:00:00,44.52,44.53,44.04,44.13,165250.0,42.906,42.9156,42.4434,42.5302,165250.0
2020-12-03 12:30:00,44.17,44.22,43.83,44.18,64105.0,42.5687,42.6169,42.241,42.5783,64105.0
2020-12-03 13:00:00,44.26,44.37,44.17,44.35,25535.0,42.6554,42.7614,42.5687,42.7422,25535.0
2020-12-03 13:30:00,44.36,44.36,44.12,44.15,35812.5,42.7518,42.7518,42.5205,42.5494,35812.5
2020-12-03 14:00:00,44.12,44.25,44.12,44.16,17770.0,42.5205,42.6458,42.5205,42.5591,17770.0
2020-12-03 14:30:00,44.16,44.25,44.05,44.15,19977.5,42.5591,42.6458,42.4531,42.5494,19977.5
2020-12-03 15:00:00,44.13,44.3,44.11,44.26,28025.0,42.5302,42.694,42.5109,42.6554,28025.0
2020-12-03 15:30:00,44.32,44.35,43.75,43.82,219200.0,42.7133,42.7422,42.1639,42.2314,219200.0
2020-12-04 09:30:00,46.03,46.39,45.52,45.87,270542.5,44.3613,44.7082,43.8698,44.2071,270542.5
2020-12-04 10:00:00,45.94,45.95,45.45,45.82,323642.5,44.2745,44.2842,43.8023,44.1589,323642.5
2020-12-04 10:30:00,45.83,46.35,45.78,46.23,333350.0,44.1685,44.6697,44.1203,44.554,333350.0
2020-12-04 11:00:00,46.22,46.54,46.22,46.46,167795.0,44.5444,44.8528,44.5444,44.7757,167795.0
2020-12-04 11:30:00,46.45,46.73,46.34,46.7,103557.5,44.766,45.0359,44.66,45.007,103557.5
2020-12-04 12:00:00,46.63,46.93,46.62,46.86,66665.0,44.9395,45.2286,44.9299,45.1612,66665.0
2020-12-04 12:30:00,46.84,46.88,46.56,46.56,180600.0,45.1419,45.1805,44.8721,44.8721,180600.0
2020-12-04 13:00:00,46.6,46.78,46.52,46.74,53475.0,44.9106,45.0841,44.8335,45.0455,53475.0
2020-12-04 13:30:00,46.74,46.81,46.57,46.71,93980.0,45.0455,45.113,44.8817,45.0166,93980.0
2020-12-04 14:00:00,46.71,46.81,46.56,46.68,40972.5,45.0166,45.113,44.8721,44.9877,40972.5
2020-12-04 14:30:00,46.68,46.76,46.56,46.76,113007.5,44.9877,45.0648,44.8721,45.0648,113007.5
2020-12-04 15:00:00,46.73,46.76,46.51,46.69,177835.0,45.0359,45.0648,44.8239,44.9973,177835.0
2020-12-04 15:30:00,46.68,46.7,46.52,46.52,276192.5,44.9877,45.007,44.8335,44.8335,276192.5
2020-12-07 09:30:00,45.54,46.0,45.54,45.74,182157.5,43.889,44.3324,43.889,44.0818,182157.5
2020-12-07 10:00:00,45.78,46.16,45.74,46.11,194400.0,44.1203,44.4866,44.0818,44.4384,194400.0
2020-12-07 10:30:00,46.16,46.29,46.01,46.18,164340.0,44.4866,44.6118,44.342,44.5058,164340.0
2020-12-07 11:00:00,46.18,46.41,46.11,46.4,135432.5,44.5058,44.7275,44.4384,44.7179,135432.5
2020-12-07 11:30:00,46.43,46.88,46.4,46.88,133750.0,44.7468,45.1805,44.7179,45.1805,133750.0
2020-12-07 12:00:00,46.88,47.01,46.82,47.0,142627.5,45.1805,45.3057,45.1226,45.2961,142627.5
2020-12-07 12:30:00,47.0,47.12,46.94,47.04,93790.0,45.2961,45.4118,45.2383,45.3347,93790.0
2020-12-07 13:00:00,47.04,47.09,47.0,47.06,57687.5,45.3347,45.3828,45.2961,45.3539,57687.5
2020-12-07 13:30:00,47.03,47.11,47.0,47.03,146467.5,45.325,45.4021,45.2961,45.325,146467.5
2020-12-07 14:00:00,47.03,47.22,47.03,47.2,52040.0,45.325,45.5081,45.325,45.4889,52040.0
2020-12-07 14:30:00,47.18,47.27,47.1,47.1,72147.5,45.4696,45.5563,45.3925,45.3925,72147.5
2020-12-07 15:00:00,47.09,47.12,47.02,47.04,77562.5,45.3828,45.4118,45.3154,45.3347,77562.5
2020-12-07 15:30:00,47.04,47.09,46.94,47.02,168522.5,45.3347,45.3828,45.2383,45.3154,168522.5
2020-12-08 09:30:00,46.07,46.24,45.62,46.03,387265.0,44.3998,44.5637,43.9661,44.3613,387265.0
2020-12-08 10:00:00,46.03,46.14,45.77,45.82,390745.0,44.3613,44.4673,44.1107,44.1589,390745.0
2020-12-08 10:30:00,45.83,46.04,45.76,46.0,226665.0,44.1685,44.3709,44.1011,44.3324,226665.0
2020-12-08 11:00:00,45.95,46.06,45.86,45.99,301757.5,44.2842,44.3902,44.1974,44.3227,301757.5
2020-12-08 11:30:00,45.98,46.0,45.88,45.97,74032.5,44.3131,44.3324,44.2167,44.3034,74032.5
2020-12-08 12:00:00,45.99,46.01,45.89,45.98,141482.5,44.3227,44.342,44.2263,44.3131,141482.5
2020-12-08 12:30:00,45.99,46.0,45.45,45.45,37097.5,44.3227,44.3324,43.8023,43.8023,37097.5
2020-12-08 13:00:00,45.43,45.69,45.43,45.56,88675.0,43.783,44.0336,43.783,43.9083,88675.0
2020-12-08 13:30:00,45.56,45.62,45.47,45.61,40150.0,43.9083,43.9661,43.8216,43.9565,40150.0
2020-12-08 14:00:00,45.58,45.66,45.49,45.6,51332.5,43.9276,44.0047,43.8408,43.9469,51332.5
2020-12-08 14:30:00,45.6,45.65,45.57,45.6,33595.0,43.9469,43.995,43.9179,43.9469,33595.0
2020-12-08 15:00:00,45.6,45.69,45.57,45.67,51480.0,43.9469,44.0336,43.9179,44.0143,51480.0
2020-12-08 15:30:00,45.66,45.76,45.58,45.71,96740.0,44.0047,44.1011,43.9276,44.0529,96740.0
2020-12-09 09:30:00,45.94,45.94,45.46,45.68,117080.0,44.2745,44.2745,43.8119,44.024,117080.0
2020-12-09 10:00:00,45.6,45.72,45.5,45.64,59902.5,43.9469,44.0625,43.8505,43.9854,59902.5
2020-12-09 10:30:00,45.61,45.66,45.49,45.62,112375.0,43.9565,44.0047,43.8408,43.9661,112375.0
2020-12-09 11:00:00,45.62,45.7,45.46,45.57,63107.5,43.9661,44.0432,43.8119,43.9179,63107.5
2020-12-09 11:30:00,45.57,45.68,45.53,45.63,45357.5,43.9179,44.024,43.8794,43.9758,45357.5
2020-12-09 12:00:00,45.63,45.72,45.52,45.57,47750.0,43.9758,44.0625,43.8698,43.9179,47750.0
2020-12-09 12:30:00,45.58,45.64,45.56,45.62,43547.5,43.9276,43.9854,43.9083,43.9661,43547.5
2020-12-09 13:00:00,45.63,45.74,45.59,45.59,16250.0,43.9758,44.0818,43.9372,43.9372,16250.0
2020-12-09 13:30:00,45.59,45.66,45.57,45.62,80612.5,43.9372,44.0047,43.9179,43.9661,80612.5
2020-12-09 14:00:00,45.62,45.92,45.58,45.92,50467.5,43.9661,44.2553,43.9276,44.2553,50467.5
2020-12-09 14:30:00,45.87,45.91,45.73,45.79,13917.5,44.2071,44.2456,44.0721,44.13,13917.5
2020-12-09 15:00:00,45.81,45.9,45.63,45.66,141217.5,44.1492,44.236,43.9758,44.0047,141217.5
2020-12-09 15:30:00,45.7,45.98,45.68,45.94,412122.5,44.0432,44.3131,44.024,44.2745,412122.5
2020-12-10 09:30:00,44.96,45.39,44.96,45.36,163975.0,43.3301,43.7445,43.3301,43.7156,163975.0
2020-12-10 10:00:00,45.27,45.36,45.17,45.2,153985.0,43.6288,43.7156,43.5324,43.5614,153985.0
2020-12-10 10:30:00,45.2,45.23,45.02,45.17,249460.0,43.5614,43.5903,43.3879,43.5324,249460.0
2020-12-10 11:00:00,45.18,45.29,45.07,45.19,174645.0,43.5421,43.6481,43.4361,43.5517,174645.0
2020-12-10 11:30:00,45.19,45.35,45.16,45.18,69785.0,43.5517,43.7059,43.5228,43.5421,69785.0
2020-12-10 12:00:00,45.18,45.22,45.12,45.12,69230.0,43.5421,43.5806,43.4843,43.4843,69230.0
2020-12-10 12:30:00,45.13,45.39,45.08,45.22,156612.5,43.4939,43.7445,43.4457,43.5806,156612.5
2020-12-10 13:00:00,45.18,45.43,45.14,45.36,65720.0,43.5421,43.783,43.5035,43.7156,65720.0
2020-12-10 13:30:00,45.35,45.44,45.3,45.36,84972.5,43.7059,43.7927,43.6577,43.7156,84972.5
2020-12-10 14:00:00,45.36,45.36,45.08,45.16,47645.0,43.7156,43.7156,43.4457,43.5228,47645.0
2020-12-10 14:30:00,45.15,45.28,45.15,45.17,32012.5,43.5132,43.6385,43.5132,43.5324,32012.5
2020-12-10 15:00:00,45.18,45.37,45.15,45.16,83660.0,43.5421,43.7252,43.5132,43.5228,83660.0
2020-12-10 15:30:00,45.18,45.4,45.14,45.18,236390.0,43.5421,43.7541,43.5035,43.5421,236390.0
2020-12-11 09:30:00,44.37,44.38,43.52,43.98,218440.0,42.7614,42.7711,41.9423,42.3856,218440.0
2020-12-11 10:00:00,43.94,44.14,43.89,44.03,111107.5,42.347,42.5398,42.2989,42.4338,111107.5
2020-12-11 10:30:00,44.03,44.06,43.85,43.85,79087.5,42.4338,42.4627,42.2603,42.2603,79087.5
2020-12-11 11:00:00,43.84,43.99,43.53,43.59,62407.5,42.2507,42.3952,41.9519,42.0097,62407.5
2020-12-11 11:30:00,43.59,43.66,43.41,43.44,104810.0,42.0097,42.0772,41.8363,41.8652,104810.0
2020-12-11 12:00:00,43.42,43.51,43.23,43.44,116547.5,41.8459,41.9326,41.6628,41.8652,116547.5
2020-12-11 12:30:00,43.43,43.45,42.96,43.14,43322.5,41.8555,41.8748,41.4026,41.576,43322.5
2020-12-11 13:00:00,43.13,43.13,42.91,43.05,21250.0,41.5664,41.5664,41.3544,41.4893,21250.0
2020-12-11 13:30:00,43.09,43.1,42.9,42.98,28170.0,41.5279,41.5375,41.3447,41.4218,28170.0
2020-12-11 14:00:00,42.94,43.06,42.92,42.94,28037.5,41.3833,41.4989,41.364,41.3833,28037.5
2020-12-11 14:30:00,42.92,42.97,42.83,42.83,38487.5,41.364,41.4122,41.2773,41.2773,38487.5
2020-12-11 15:00:00,42.82,42.83,42.71,42.73,69560.0,41.2676,41.2773,41.1616,41.1809,69560.0
2020-12-11 15:30:00,42.74,42.84,42.7,42.76,249427.5,41.1905,41.2869,41.152,41.2098,249427.5
2020-12-14 09:30:00,44.52,44.53,43.34,43.56,134775.0,42.906,42.9156,41.7688,41.9808,134775.0
2020-12-14 10:00:00,43.56,43.64,43.32,43.43,111487.5,41.9808,42.0579,41.7495,41.8555,111487.5
2020-12-14 10:30:00,43.42,43.44,42.95,43.03,56225.0,41.8459,41.8652,41.3929,41.47,56225.0
2020-12-14 11:00:00,42.92,43.0,42.76,42.9,79142.5,41.364,41.4411,41.2098,41.3447,79142.5
2020-12-14 11:30:00,42.9,42.93,42.56,42.76,30822.5,41.3447,41.3737,41.0171,41.2098,30822.5
2020-12-14 12:00:00,42.73,42.78,42.43,42.61,29922.5,41.1809,41.2291,40.8918,41.0653,29922.5
2020-12-14 12:30:00,42.52,42.6,42.22,42.3,26677.5,40.9785,41.0556,40.6894,40.7665,26677.5
2020-12-14 13:00:00,42.31,42.51,42.24,42.48,40050.0,40.7761,40.9689,40.7087,40.94,40050.0
2020-12-14 13:30:00,42.46,42.67,42.41,42.66,33750.0,40.9207,41.1231,40.8725,41.1134,33750.0
2020-12-14 14:00:00,42.63,42.69,42.46,42.46,27680.0,41.0845,41.1424,40.9207,40.9207,27680.0
2020-12-14 14:30:00,42.53,42.78,42.48,42.73,39365.0,40.9882,41.2291,40.94,41.1809,39365.0
2020-12-14 15:00:00,42.74,42.86,42.7,42.8,53360.0,41.1905,41.3062,41.152,41.2484,53360.0
2020-12-14 15:30:00,42.79,42.79,42.47,42.52,136002.5,41.2387,41.2387,40.9303,40.9785,136002.5
2020-12-15 09:30:00,42.62,42.77,42.21,42.28,76180.0,41.0749,41.2195,40.6798,40.7472,76180.0
2020-12-15 10:00:00,42.32,42.43,42.27,42.43,51840.0,40.7858,40.8918,40.7376,40.8918,51840.0
2020-12-15 10:30:00,42.4,42.77,42.4,42.63,70812.5,40.8629,41.2195,40.8629,41.0845,70812.5
2020-12-15 11:00:00,42.64,43.04,42.56,42.99,69037.5,41.0942,41.4797,41.0171,41.4315,69037.5
2020-12-15 11:30:00,42.96,43.04,42.87,42.94,16550.0,41.4026,41.4797,41.3158,41.3833,16550.0
2020-12-15 12:00:00,42.92,42.96,42.7,42.7,17640.0,41.364,41.4026,41.152,41.152,17640.0
2020-12-15 12:30:00,42.7,42.79,42.64,42.79,32010.0,41.152,41.2387,41.0942,41.2387,32010.0
2020-12-15 13:00:00,42.79,42.9,42.73,42.83,30407.5,41.2387,41.3447,41.1809,41.2773,30407.5
2020-12-15 13:30:00,42.82,42.85,42.69,42.71,27230.0,41.2676,41.2966,41.1424,41.1616,27230.0
2020-12-15 14:00:00,42.72,42.72,42.46,42.5,38492.5,41.1713,41.1713,40.9207,40.9592,38492.5
2020-12-15 14:30:00,42.48,42.51,42.14,42.26,81182.5,40.94,40.9689,40.6123,40.7279,81182.5
2020-12-15 15:00:00,42.22,42.48,42.16,42.37,116135.0,40.6894,40.94,40.6316,40.834,116135.0
2020-12-15 15:30:00,42.42,42.53,42.26,42.36,258567.5,40.8821,40.9882,40.7279,40.8243,258567.5
2020-12-16 09:30:00,43.35,43.46,42.76,42.92,334547.5,41.7784,41.8844,41.2098,41.364,334547.5
2020-12-16 10:00:00,42.92,43.26,42.86,43.19,148477.5,41.364,41.6917,41.3062,41.6242,148477.5
2020-12-16 10:30:00,43.2,43.28,43.17,43.18,45605.0,41.6339,41.711,41.605,41.6146,45605.0
2020-12-16 11:00:00,43.18,43.24,42.96,42.97,81262.5,41.6146,41.6724,41.4026,41.4122,81262.5
2020-12-16 11:30:00,42.99,43.08,42.86,43.06,94112.5,41.4315,41.5182,41.3062,41.4989,94112.5
2020-12-16 12:00:00,43.04,43.06,42.65,42.68,66947.5,41.4797,41.4989,41.1038,41.1327,66947.5
2020-12-16 12:30:00,42.7,42.8,42.6,42.63,26842.5,41.152,41.2484,41.0556,41.0845,26842.5
2020-12-16 13:00:00,42.67,42.69,42.55,42.65,43492.5,41.1231,41.1424,41.0074,41.1038,43492.5
2020-12-16 13:30:00,42.7,42.8,42.62,42.78,23627.5,41.152,41.2484,41.0749,41.2291,23627.5
2020-12-16 14:00:00,42.8,42.9,42.7,42.78,58177.5,41.2484,41.3447,41.152,41.2291,58177.5
2020-12-16 14:30:00,42.74,42.9,42.7,42.9,49590.0,41.1905,41.3447,41.152,41.3447,49590.0
2020-12-16 15:00:00,42.86,42.9,42.72,42.8,89107.5,41.3062,41.3447,41.1713,41.2484,89107.5
2020-12-16 15:30:00,42.82,42.85,42.48,42.48,287180.0,41.2676,41.2966,40.94,40.94,287180.0
2020-12-17 09:30:00,43.16,43.47,42.84,43.45,125535.0,41.5953,41.8941,41.2869,41.8748,125535.0
2020-12-17 10:00:00,43.38,43.75,43.34,43.53,23590.0,41.8073,42.1639,41.7688,41.9519,23590.0
2020-12-17 10:30:00,43.55,43.56,43.31,43.52,34630.0,41.9712,41.9808,41.7399,41.9423,34630.0
2020-12-17 11:00:00,43.46,43.93,43.44,43.79,65230.0,41.8844,42.3374,41.8652,42.2025,65230.0
2020-12-17 11:30:00,43.71,44.13,43.51,43.51,51170.0,42.1254,42.5302,41.9326,41.9326,51170.0
2020-12-17 12:00:00,43.52,43.54,43.16,43.19,35120.0,41.9423,41.9615,41.5953,41.6242,35120.0
2020-12-17 12:30:00,43.16,43.18,42.89,42.9,34652.5,41.5953,41.6146,41.3351,41.3447,34652.5
2020-12-17 13:00:00,42.9,42.96,42.78,42.94,22675.0,41.3447,41.4026,41.2291,41.3833,22675.0
2020-12-17 13:30:00,42.94,42.97,42.77,42.77,10292.5,41.3833,41.4122,41.2195,41.2195,10292.5
2020-12-17 14:00:00,42.78,43.24,42.77,43.16,28940.0,41.2291,41.6724,41.2195,41.5953,28940.0
2020-12-17 14:30:00,43.2,43.3,43.05,43.22,24955.0,41.6339,41.7302,41.4893,41.6531,24955.0
2020-12-17 15:00:00,43.3,43.4,43.24,43.32,29612.5,41.7302,41.8266,41.6724,41.7495,29612.5
2020-12-17 15:30:00,43.36,43.52,43.26,43.46,73550.0,41.7881,41.9423,41.6917,41.8844,73550.0
2020-12-18 09:30:00,43.58,44.09,43.37,43.75,53907.5,42.0001,42.4916,41.7977,42.1639,53907.5
2020-12-18 10:00:00,43.74,44.04,43.62,43.7,129465.0,42.1543,42.4434,42.0386,42.1157,129465.0
2020-12-18 10:30:00,43.76,44.0,43.72,43.85,85610.0,42.1736,42.4049,42.135,42.2603,85610.0
2020-12-18 11:00:00,43.84,44.04,43.83,43.98,81700.0,42.2507,42.4434,42.241,42.3856,81700.0
2020-12-18 11:30:00,43.92,44.0,43.69,43.7,20927.5,42.3278,42.4049,42.1061,42.1157,20927.5
2020-12-18 12:00:00,43.71,43.76,43.59,43.76,4780.0,42.1254,42.1736,42.0097,42.1736,4780.0
2020-12-18 12:30:00,43.78,43.8,43.66,43.67,7000.0,42.1928,42.2121,42.0772,42.0868,7000.0
2020-12-18 13:00:00,43.65,43.7,43.58,43.66,12797.5,42.0676,42.1157,42.0001,42.0772,12797.5
2020-12-18 13:30:00,43.61,43.69,43.6,43.61,6720.0,42.029,42.1061,42.0194,42.029,6720.0
2020-12-18 14:00:00,43.64,43.68,43.55,43.66,13032.5,42.0579,42.0965,41.9712,42.0772,13032.5
2020-12-18 14:30:00,43.69,43.76,43.55,43.59,12117.5,42.1061,42.1736,41.9712,42.0097,12117.5
2020-12-18 15:00:00,43.54,43.68,43.54,43.54,20000.0,41.9615,42.0965,41.9615,41.9615,20000.0
2020-12-18 15:30:00,43.59,43.78,43.54,43.61,141150.0,42.0097,42.1928,41.9615,42.029,141150.0
2020-12-21 09:30:00,42.18,42.7,42.1,42.42,140277.5,40.6508,41.152,40.5737,40.8821,140277.5
2020-12-21 10:00:00,42.33,42.44,41.94,41.97,141422.5,40.7954,40.9014,40.4195,40.4485,141422.5
2020-12-21 10:30:00,42.0,42.08,41.95,42.01,64370.0,40.4774,40.5545,40.4292,40.487,64370.0
2020-12-21 11:00:00,42.0,42.09,41.84,42.03,229627.5,40.4774,40.5641,40.3232,40.5063,229627.5
2020-12-21 11:30:00,41.98,41.98,41.47,41.5,20055.0,40.4581,40.4581,39.9666,39.9955,20055.0
2020-12-21 12:00:00,41.54,41.54,41.22,41.48,37137.5,40.034,40.034,39.7256,39.9762,37137.5
2020-12-21 12:30:00,41.42,41.44,41.09,41.13,42290.0,39.9184,39.9377,39.6004,39.6389,42290.0
2020-12-21 13:00:00,41.11,41.23,41.08,41.17,48777.5,39.6196,39.7353,39.5907,39.6775,48777.5
2020-12-21 13:30:00,41.2,41.7,41.17,41.63,58572.5,39.7064,40.1882,39.6775,40.1208,58572.5
2020-12-21 14:00:00,41.58,41.85,41.37,41.8,28932.5,40.0726,40.3328,39.8702,40.2846,28932.5
2020-12-21 14:30:00,41.81,41.82,41.66,41.68,23150.0,40.2943,40.3039,40.1497,40.169,23150.0
2020-12-21 15:00:00,41.67,41.72,41.59,41.64,28052.5,40.1593,40.2075,40.0822,40.1304,28052.5
2020-12-21 15:30:00,41.63,41.68,41.56,41.61,106522.5,40.1208,40.169,40.0533,40.1015,106522.5
2020-12-22 09:30:00,41.92,41.92,41.16,41.38,107547.5,40.4003,40.4003,39.6678,39.8798,107547.5
2020-12-22 10:00:00,41.41,41.59,41.29,41.48,38427.5,39.9088,40.0822,39.7931,39.9762,38427.5
2020-12-22 10:30:00,41.48,41.63,41.37,41.43,40690.0,39.9762,40.1208,39.8702,39.928,40690.0
2020-12-22 11:00:00,41.41,41.55,41.37,41.53,58475.0,39.9088,40.0437,39.8702,40.0244,58475.0
2020-12-22 11:30:00,41.48,41.49,41.18,41.41,50537.5,39.9762,39.9859,39.6871,39.9088,50537.5
2020-12-22 12:00:00,41.41,41.45,41.31,41.45,11675.0,39.9088,39.9473,39.8124,39.9473,11675.0
2020-12-22 12:30:00,41.42,41.52,41.37,41.47,33115.0,39.9184,40.0148,39.8702,39.9666,33115.0
2020-12-22 13:00:00,41.5,41.54,41.44,41.44,27622.5,39.9955,40.034,39.9377,39.9377,27622.5
2020-12-22 13:30:00,41.44,41.47,41.34,41.36,25495.0,39.9377,39.9666,39.8413,39.8606,25495.0
2020-12-22 14:00:00,41.39,41.65,41.39,41.65,153327.5,39.8895,40.1401,39.8895,40.1401,153327.5
2020-12-22 14:30:00,41.69,41.82,41.68,41.82,15887.5,40.1786,40.3039,40.169,40.3039,15887.5
2020-12-22 15:00:00,41.84,41.88,41.64,41.67,27692.5,40.3232,40.3617,40.1304,40.1593,27692.5
2020-12-22 15:30:00,41.66,41.7,41.59,41.68,55845.0,40.1497,40.1882,40.0822,40.169,55845.0
2020-12-23 09:30:00,42.2,43.56,42.2,43.39,76495.0,40.6701,41.9808,40.6701,41.817,76495.0
2020-12-23 10:00:00,43.44,43.78,43.26,43.55,202760.0,41.8652,42.1928,41.6917,41.9712,202760.0
2020-12-23 10:30:00,43.43,43.54,43.29,43.54,54955.0,41.8555,41.9615,41.7206,41.9615,54955.0
2020-12-23 11:00:00,43.6,43.84,43.53,43.64,73760.0,42.0194,42.2507,41.9519,42.0579,73760.0
2020-12-23 11:30:00,43.7,43.7,43.34,43.4,18142.5,42.1157,42.1157,41.7688,41.8266,18142.5
2020-12-23 12:00:00,43.36,43.38,43.12,43.12,14860.0,41.7881,41.8073,41.5568,41.5568,14860.0
2020-12-23 12:30:00,43.13,43.21,43.11,43.18,9067.5,41.5664,41.6435,41.5471,41.6146,9067.5
2020-12-23 13:00:00,43.18,43.22,43.11,43.22,9602.5,41.6146,41.6531,41.5471,41.6531,9602.5
2020-12-23 13:30:00,43.19,43.36,43.1,43.27,12757.5,41.6242,41.7881,41.5375,41.7013,12757.5
2020-12-23 14:00:00,43.2,43.29,43.16,43.23,16437.5,41.6339,41.7206,41.5953,41.6628,16437.5
2020-12-23 14:30:00,43.2,43.23,43.15,43.17,5830.0,41.6339,41.6628,41.5857,41.605,5830.0
2020-12-23 15:00:00,43.07,43.42,43.07,43.42,15702.5,41.5086,41.8459,41.5086,41.8459,15702.5
2020-12-23 15:30:00,43.43,43.45,43.31,43.44,69780.0,41.8555,41.8748,41.7399,41.8652,69780.0
2020-12-24 09:30:00,43.4,43.67,42.9,43.22,63425.0,41.8266,42.0868,41.3447,41.6531,63425.0
2020-12-24 10:00:00,43.17,43.23,43.06,43.09,56060.0,41.605,41.6628,41.4989,41.5279,56060.0
2020-12-24 10:30:00,43.1,43.3,42.86,43.24,20595.0,41.5375,41.7302,41.3062,41.6724,20595.0
2020-12-24 11:00:00,43.24,43.24,43.06,43.15,16892.5,41.6724,41.6724,41.4989,41.5857,16892.5
2020-12-24 11:30:00,43.13,43.19,43.1,43.19,11035.0,41.5664,41.6242,41.5375,41.6242,11035.0
2020-12-24 12:00:00,43.14,43.27,43.12,43.22,13652.5,41.576,41.7013,41.5568,41.6531,13652.5
2020-12-24 12:30:00,43.24,43.31,43.1,43.16,50287.5,41.6724,41.7399,41.5375,41.5953,50287.5
2020-12-28 09:30:00,43.62,44.6,43.44,43.9,41140.0,42.0386,42.9831,41.8652,42.3085,41140.0
2020-12-28 10:00:00,44.0,44.1,43.42,43.5,27772.5,42.4049,42.5012,41.8459,41.923,27772.5
2020-12-28 10:30:00,43.56,43.92,43.5,43.78,38527.5,41.9808,42.3278,41.923,42.1928,38527.5
2020-12-28 11:00:00,43.78,43.87,43.74,43.82,9295.0,42.1928,42.2796,42.1543,42.2314,9295.0
2020-12-28 11:30:00,43.87,44.04,43.78,43.84,15492.5,42.2796,42.4434,42.1928,42.2507,15492.5
2020-12-28 12:00:00,43.87,43.88,43.7,43.84,17152.5,42.2796,42.2892,42.1157,42.2507,17152.5
2020-12-28 12:30:00,43.8,43.8,43.65,43.7,9750.0,42.2121,42.2121,42.0676,42.1157,9750.0
2020-12-28 13:00:00,43.66,43.66,43.42,43.43,9500.0,42.0772,42.0772,41.8459,41.8555,9500.0
2020-12-28 13:30:00,43.44,43.73,43.35,43.73,35490.0,41.8652,42.1447,41.7784,42.1447,35490.0
2020-12-28 14:00:00,43.73,43.82,43.67,43.78,22207.5,42.1447,42.2314,42.0868,42.1928,22207.5
2020-12-28 14:30:00,43.8,43.8,43.53,43.68,22902.5,42.2121,42.2121,41.9519,42.0965,22902.5
2020-12-28 15:00:00,43.68,43.72,43.53,43.53,31570.0,42.0965,42.135,41.9519,41.9519,31570.0
2020-12-28 15:30:00,43.53,43.61,43.36,43.47,110272.5,41.9519,42.029,41.7881,41.8941,110272.5
2020-12-29 09:30:00,44.78,45.08,44.53,44.65,115470.0,43.1566,43.4457,42.9156,43.0313,115470.0
2020-12-29 10:00:00,44.64,45.22,44.58,45.22,81320.0,43.0217,43.5806,42.9638,43.5806,81320.0
2020-12-29 10:30:00,45.15,45.54,45.05,45.49,67420.0,43.5132,43.889,43.4168,43.8408,67420.0
2020-12-29 11:00:00,45.49,45.86,45.39,45.66,149635.0,43.8408,44.1974,43.7445,44.0047,149635.0
2020-12-29 11:30:00,45.54,45.73,45.14,45.46,74160.0,43.889,44.0721,43.5035,43.8119,74160.0
2020-12-29 12:00:00,45.41,45.69,45.24,45.33,46247.5,43.7637,44.0336,43.5999,43.6866,46247.5
2020-12-29 12:30:00,45.34,45.36,44.83,44.88,13007.5,43.6963,43.7156,43.2048,43.253,13007.5
2020-12-29 13:00:00,44.88,45.09,44.84,44.87,15255.0,43.253,43.4553,43.2144,43.2433,15255.0
2020-12-29 13:30:00,44.85,44.86,44.68,44.7,18645.0,43.224,43.2337,43.0602,43.0795,18645.0
2020-12-29 14:00:00,44.73,44.92,44.64,44.92,12132.5,43.1084,43.2915,43.0217,43.2915,12132.5
2020-12-29 14:30:00,44.83,45.0,44.81,44.93,29520.0,43.2048,43.3686,43.1855,43.3011,29520.0
2020-12-29 15:00:00,45.05,45.11,44.94,44.98,25640.0,43.4168,43.4746,43.3108,43.3493,25640.0
2020-12-29 15:30:00,44.96,45.03,44.68,44.79,163975.0,43.3301,43.3975,43.0602,43.1662,163975.0
2020-12-30 09:30:00,44.97,45.41,44.92,45.36,86442.5,43.3397,43.7637,43.2915,43.7156,86442.5
2020-12-30 10:00:00,45.36,45.67,45.25,45.56,112500.0,43.7156,44.0143,43.6095,43.9083,112500.0
2020-12-30 10:30:00,45.56,45.69,45.4,45.6,106830.0,43.9083,44.0336,43.7541,43.9469,106830.0
2020-12-30 11:00:00,45.62,45.78,45.07,45.16,94992.5,43.9661,44.1203,43.4361,43.5228,94992.5
2020-12-30 11:30:00,45.17,45.17,44.77,44.77,18177.5,43.5324,43.5324,43.1469,43.1469,18177.5
2020-12-30 12:00:00,44.74,44.85,44.66,44.74,13222.5,43.118,43.224,43.0409,43.118,13222.5
2020-12-30 12:30:00,44.74,44.89,44.74,44.87,14480.0,43.118,43.2626,43.118,43.2433,14480.0
2020-12-30 13:00:00,44.88,45.1,44.8,44.94,14232.5,43.253,43.465,43.1759,43.3108,14232.5
2020-12-30 13:30:00,44.88,44.96,44.86,44.91,13442.5,43.253,43.3301,43.2337,43.2819,13442.5
2020-12-30 14:00:00,44.86,44.96,44.82,44.94,19072.5,43.2337,43.3301,43.1951,43.3108,19072.5
2020-12-30 14:30:00,44.92,45.05,44.9,44.96,19062.5,43.2915,43.4168,43.2722,43.3301,19062.5
2020-12-30 15:00:00,44.96,45.0,44.92,44.94,16647.5,43.3301,43.3686,43.2915,43.3108,16647.5
2020-12-30 15:30:00,44.93,45.0,44.79,44.8,94680.0,43.3011,43.3686,43.1662,43.1759,94680.0
2020-12-31 09:30:00,44.56,44.79,43.82,43.82,23010.0,42.9446,43.1662,42.2314,42.2314,23010.0
2020-12-31 10:00:00,44.0,44.43,44.0,44.32,12197.5,42.4049,42.8193,42.4049,42.7133,12197.5
2020-12-31 10:30:00,44.22,44.22,44.06,44.11,14955.0,42.6169,42.6169,42.4627,42.5109,14955.0
2020-12-31 11:00:00,44.11,44.36,44.05,44.14,21155.0,42.5109,42.7518,42.4531,42.5398,21155.0
2020-12-31 11:30:00,44.13,44.28,44.09,44.09,14032.5,42.5302,42.6747,42.4916,42.4916,14032.5
2020-12-31 12:00:00,44.2,44.35,44.12,44.35,13165.0,42.5976,42.7422,42.5205,42.7422,13165.0
2020-12-31 12:30:00,44.39,44.42,44.3,44.4,12605.0,42.7807,42.8096,42.694,42.7904,12605.0
2020-12-31 13:00:00,44.44,44.52,44.37,44.38,10750.0,42.8289,42.906,42.7614,42.7711,10750.0
2020-12-31 13:30:00,44.37,44.37,44.17,44.17,12297.5,42.7614,42.7614,42.5687,42.5687,12297.5
2020-12-31 14:00:00,44.17,44.34,44.11,44.31,16307.5,42.5687,42.7325,42.5109,42.7036,16307.5
2020-12-31 14:30:00,44.32,44.49,44.32,44.34,11057.5,42.7133,42.8771,42.7133,42.7325,11057.5
2020-12-31 15:00:00,44.46,44.47,44.3,44.33,17125.0,42.8482,42.8578,42.694,42.7229,17125.0
2020-12-31 15:30:00,44.38,44.38,43.94,43.97,113087.5,42.7711,42.7711,42.347,42.376,113087.5
2021-01-04 09:30:00,44.25,44.32,43.1,43.33,115147.5,42.6458,42.7133,41.5375,41.7592,115147.5
2021-01-04 10:00:00,43.42,43.42,42.6,42.7,71407.5,41.8459,41.8459,41.0556,41.152,71407.5
2021-01-04 10:30:00,42.75,42.75,42.1,42.2,87355.0,41.2002,41.2002,40.5737,40.6701,87355.0
2021-01-04 11:00:00,42.3,42.35,42.03,42.28,114867.5,40.7665,40.8147,40.5063,40.7472,114867.5
2021-01-04 11:30:00,42.28,42.69,42.2,42.53,96420.0,40.7472,41.1424,40.6701,40.9882,96420.0
2021-01-04 12:00:00,42.52,42.52,42.12,42.28,57897.5,40.9785,40.9785,40.593,40.7472,57897.5
2021-01-04 12:30:00,42.28,42.3,42.02,42.3,17867.5,40.7472,40.7665,40.4966,40.7665,17867.5
2021-01-04 13:00:00,42.28,42.53,42.28,42.47,18230.0,40.7472,40.9882,40.7472,40.9303,18230.0
2021-01-04 13:30:00,42.51,42.51,42.36,42.48,25225.0,40.9689,40.9689,40.8243,40.94,25225.0
2021-01-04 14:00:00,42.46,42.48,42.33,42.38,31982.5,40.9207,40.94,40.7954,40.8436,31982.5
2021-01-04 14:30:00,42.36,42.36,42.08,42.25,44790.0,40.8243,40.8243,40.5545,40.7183,44790.0
2021-01-04 15:00:00,42.23,42.23,41.96,42.05,80280.0,40.699,40.699,40.4388,40.5256,80280.0
2021-01-04 15:30:00,42.02,42.15,41.95,42.1,279280.0,40.4966,40.6219,40.4292,40.5737,279280.0
2021-01-05 09:30:00,41.4,42.26,41.3,42.17,137122.5,39.8991,40.7279,39.8027,40.6412,137122.5
2021-01-05 10:00:00,42.2,42.42,42.17,42.21,48460.0,40.6701,40.8821,40.6412,40.6798,48460.0
2021-01-05 10:30:00,42.2,42.23,42.16,42.16,77497.5,40.6701,40.699,40.6316,40.6316,77497.5
2021-01-05 11:00:00,42.16,42.2,41.95,42.0,102220.0,40.6316,40.6701,40.4292,40.4774,102220.0
2021-01-05 11:30:00,42.03,42.08,41.94,42.04,97305.0,40.5063,40.5545,40.4195,40.5159,97305.0
2021-01-05 12:00:00,42.04,42.06,41.89,41.89,121347.5,40.5159,40.5352,40.3714,40.3714,121347.5
2021-01-05 12:30:00,41.92,41.99,41.9,41.95,34345.0,40.4003,40.4677,40.381,40.4292,34345.0
2021-01-05 13:00:00,41.99,42.12,41.94,42.12,32775.0,40.4677,40.593,40.4195,40.593,32775.0
2021-01-05 13:30:00,42.12,42.16,42.04,42.14,25097.5,40.593,40.6316,40.5159,40.6123,25097.5
2021-01-05 14:00:00,42.16,42.41,42.16,42.22,39357.5,40.6316,40.8725,40.6316,40.6894,39357.5
2021-01-05 14:30:00,42.22,42.34,42.07,42.29,24805.0,40.6894,40.805,40.5448,40.7569,24805.0
2021-01-05 15:00:00,42.3,42.37,42.14,42.16,37910.0,40.7665,40.834,40.6123,40.6316,37910.0
2021-01-05 15:30:00,42.16,42.39,42.16,42.18,199430.0,40.6316,40.8532,40.6316,40.6508,199430.0
2021-01-06 09:30:00,42.77,43.32,42.74,43.24,152175.0,41.2195,41.7495,41.1905,41.6724,152175.0
2021-01-06 10:00:00,43.28,43.54,43.16,43.39,147375.0,41.711,41.9615,41.5953,41.817,147375.0
2021-01-06 10:30:00,43.39,43.78,43.39,43.61,91702.5,41.817,42.1928,41.817,42.029,91702.5
2021-01-06 11:00:00,43.58,43.79,43.58,43.61,21825.0,42.0001,42.2025,42.0001,42.029,21825.0
2021-01-06 11:30:00,43.6,43.66,43.56,43.6,6750.0,42.0194,42.0772,41.9808,42.0194,6750.0
2021-01-06 12:00:00,43.6,43.84,43.55,43.81,6147.5,42.0194,42.2507,41.9712,42.2218,6147.5
2021-01-06 12:30:00,43.85,43.88,43.79,43.82,13052.5,42.2603,42.2892,42.2025,42.2314,13052.5
2021-01-06 13:00:00,43.8,44.12,43.78,44.03,17605.0,42.2121,42.5205,42.1928,42.4338,17605.0
2021-01-06 13:30:00,44.02,44.24,44.02,44.17,13965.0,42.4241,42.6362,42.4241,42.5687,13965.0
2021-01-06 14:00:00,44.19,44.21,43.85,43.91,17737.5,42.588,42.6073,42.2603,42.3181,17737.5
2021-01-06 14:30:00,43.89,43.9,43.54,43.86,34555.0,42.2989,42.3085,41.9615,42.2699,34555.0
2021-01-06 15:00:00,43.88,43.98,43.65,43.91,35167.5,42.2892,42.3856,42.0676,42.3181,35167.5
2021-01-06 15:30:00,43.92,44.04,43.78,44.03,127005.0,42.3278,42.4434,42.1928,42.4338,127005.0
2021-01-07 09:30:00,43.31,43.41,42.54,42.8,159862.5,41.7399,41.8363,40.9978,41.2484,159862.5
2021-01-07 10:00:00,42.79,42.94,42.52,42.79,239427.5,41.2387,41.3833,40.9785,41.2387,239427.5
2021-01-07 10:30:00,42.77,42.92,42.73,42.82,193380.0,41.2195,41.364,41.1809,41.2676,193380.0
2021-01-07 11:00:00,42.8,43.3,42.8,43.11,233107.5,41.2484,41.7302,41.2484,41.5471,233107.5
2021-01-07 11:30:00,43.13,43.28,42.98,43.22,61277.5,41.5664,41.711,41.4218,41.6531,61277.5
2021-01-07 12:00:00,43.22,43.46,43.18,43.43,46750.0,41.6531,41.8844,41.6146,41.8555,46750.0
2021-01-07 12:30:00,43.46,43.6,43.29,43.6,166537.5,41.8844,42.0194,41.7206,42.0194,166537.5
2021-01-07 13:00:00,43.62,43.83,43.58,43.83,28497.5,42.0386,42.241,42.0001,42.241,28497.5
2021-01-07 13:30:00,43.8,44.01,43.72,44.01,23917.5,42.2121,42.4145,42.135,42.4145,23917.5
2021-01-07 14:00:00,44.06,44.12,43.92,44.03,26865.0,42.4627,42.5205,42.3278,42.4338,26865.0
2021-01-07 14:30:00,44.0,44.06,43.76,43.87,37912.5,42.4049,42.4627,42.1736,42.2796,37912.5
2021-01-07 15:00:00,43.86,43.87,43.52,43.52,46085.0,42.2699,42.2796,41.9423,41.9423,46085.0
2021-01-07 15:30:00,43.5,43.58,43.18,43.18,175357.5,41.923,42.0001,41.6146,41.6146,175357.5
2021-01-08 09:30:00,43.27,43.52,42.87,43.21,288397.5,41.7013,41.9423,41.3158,41.6435,288397.5
2021-01-08 10:00:00,43.21,43.24,43.0,43.04,135220.0,41.6435,41.6724,41.4411,41.4797,135220.0
2021-01-08 10:30:00,43.09,43.26,43.06,43.22,75470.0,41.5279,41.6917,41.4989,41.6531,75470.0
2021-01-08 11:00:00,43.21,43.22,42.99,43.13,68832.5,41.6435,41.6531,41.4315,41.5664,68832.5
2021-01-08 11:30:00,43.11,43.19,43.1,43.15,56115.0,41.5471,41.6242,41.5375,41.5857,56115.0
2021-01-08 12:00:00,43.16,43.18,43.08,43.17,8765.0,41.5953,41.6146,41.5182,41.605,8765.0
2021-01-08 12:30:00,43.08,43.08,43.0,43.02,20207.5,41.5182,41.5182,41.4411,41.4604,20207.5
2021-01-08 13:00:00,43.01,43.05,42.92,42.98,14585.0,41.4508,41.4893,41.364,41.4218,14585.0
2021-01-08 13:30:00,42.95,43.03,42.87,42.87,38785.0,41.3929,41.47,41.3158,41.3158,38785.0
2021-01-08 14:00:00,42.91,43.03,42.89,43.03,29685.0,41.3544,41.47,41.3351,41.47,29685.0
2021-01-08 14:30:00,43.02,43.09,43.02,43.07,7665.0,41.4604,41.5279,41.4604,41.5086,7665.0
2021-01-08 15:00:00,43.06,43.14,42.96,43.01,53717.5,41.4989,41.576,41.4026,41.4508,53717.5
2021-01-08 15:30:00,43.01,43.22,42.98,43.06,94995.0,41.4508,41.6531,41.4218,41.4989,94995.0
2021-01-11 09:30:00,42.42,42.65,42.34,42.4,117782.5,40.8821,41.1038,40.805,40.8629,117782.5
2021-01-11 10:00:00,42.44,42.52,42.4,42.45,45765.0,40.9014,40.9785,40.8629,40.9111,45765.0
2021-01-11 10:30:00,42.42,42.47,42.26,42.4,51557.5,40.8821,40.9303,40.7279,40.8629,51557.5
2021-01-11 11:00:00,42.46,42.49,42.4,42.44,21690.0,40.9207,40.9496,40.8629,40.9014,21690.0
2021-01-11 11:30:00,42.44,42.68,42.44,42.64,35470.0,40.9014,41.1327,40.9014,41.0942,35470.0
2021-01-11 12:00:00,42.62,42.64,42.58,42.6,10157.5,41.0749,41.0942,41.0363,41.0556,10157.5
2021-01-11 12:30:00,42.55,42.66,42.5,42.51,14002.5,41.0074,41.1134,40.9592,40.9689,14002.5
2021-01-11 13:00:00,42.48,42.51,42.36,42.4,15975.0,40.94,40.9689,40.8243,40.8629,15975.0
2021-01-11 13:30:00,42.4,42.44,42.36,42.37,15247.5,40.8629,40.9014,40.8243,40.834,15247.5
2021-01-11 14:00:00,42.39,42.44,42.32,42.43,12880.0,40.8532,40.9014,40.7858,40.8918,12880.0
2021-01-11 14:30:00,42.44,42.53,42.4,42.43,13887.5,40.9014,40.9882,40.8629,40.8918,13887.5
2021-01-11 15:00:00,42.41,42.46,42.34,42.46,18925.0,40.8725,40.9207,40.805,40.9207,18925.0
2021-01-11 15:30:00,42.44,42.52,42.38,42.44,58572.5,40.9014,40.9785,40.8436,40.9014,58572.5
2021-01-12 09:30:00,42.58,42.84,42.46,42.67,206917.5,41.0363,41.2869,40.9207,41.1231,206917.5
2021-01-12 10:00:00,42.67,42.78,42.59,42.66,145395.0,41.1231,41.2291,41.046,41.1134,145395.0
2021-01-12 10:30:00,42.66,42.88,42.64,42.83,84022.5,41.1134,41.3255,41.0942,41.2773,84022.5
2021-01-12 11:00:00,42.86,42.99,42.84,42.95,77472.5,41.3062,41.4315,41.2869,41.3929,77472.5
2021-01-12 11:30:00,42.94,42.99,42.88,42.93,73440.0,41.3833,41.4315,41.3255,41.3737,73440.0
2021-01-12 12:00:00,42.9,43.3,42.9,43.3,65277.5,41.3447,41.7302,41.3447,41.7302,65277.5
2021-01-12 12:30:00,43.24,43.36,43.24,43.33,18015.0,41.6724,41.7881,41.6724,41.7592,18015.0
2021-01-12 13:00:00,43.36,43.36,43.19,43.19,17960.0,41.7881,41.7881,41.6242,41.6242,17960.0
2021-01-12 13:30:00,43.21,43.25,43.1,43.13,29892.5,41.6435,41.6821,41.5375,41.5664,29892.5
2021-01-12 14:00:00,43.16,43.19,43.07,43.19,33197.5,41.5953,41.6242,41.5086,41.6242,33197.5
2021-01-12 14:30:00,43.19,43.23,43.1,43.21,26515.0,41.6242,41.6628,41.5375,41.6435,26515.0
2021-01-12 15:00:00,43.2,43.28,43.2,43.21,40932.5,41.6339,41.711,41.6339,41.6435,40932.5
2021-01-12 15:30:00,43.22,43.28,43.08,43.11,148327.5,41.6531,41.711,41.5182,41.5471,148327.5
2021-01-13 09:30:00,42.46,42.88,42.39,42.64,198520.0,40.9207,41.3255,40.8532,41.0942,198520.0
2021-01-13 10:00:00,42.66,42.71,42.5,42.68,134167.5,41.1134,41.1616,40.9592,41.1327,134167.5
2021-01-13 10:30:00,42.7,42.73,42.42,42.46,118362.5,41.152,41.1809,40.8821,40.9207,118362.5
2021-01-13 11:00:00,42.45,42.52,42.32,42.48,84105.0,40.9111,40.9785,40.7858,40.94,84105.0
2021-01-13 11:30:00,42.44,42.74,42.4,42.72,40750.0,40.9014,41.1905,40.8629,41.1713,40750.0
2021-01-13 12:00:00,42.72,43.0,42.72,42.97,20442.5,41.1713,41.4411,41.1713,41.4122,20442.5
2021-01-13 12:30:00,42.98,43.32,42.97,43.17,22752.5,41.4218,41.7495,41.4122,41.605,22752.5
2021-01-13 13:00:00,43.14,43.4,43.05,43.4,45522.5,41.576,41.8266,41.4893,41.8266,45522.5
2021-01-13 13:30:00,43.36,43.36,43.23,43.3,18972.5,41.7881,41.7881,41.6628,41.7302,18972.5
2021-01-13 14:00:00,43.28,43.4,43.27,43.27,18800.0,41.711,41.8266,41.7013,41.7013,18800.0
2021-01-13 14:30:00,43.3,43.32,43.17,43.2,16302.5,41.7302,41.7495,41.605,41.6339,16302.5
2021-01-13 15:00:00,43.2,43.21,42.81,42.82,42037.5,41.6339,41.6435,41.258,41.2676,42037.5
2021-01-13 15:30:00,42.81,43.03,42.8,43.03,103310.0,41.258,41.47,41.2484,41.47,103310.0
2021-01-14 09:30:00,43.47,44.04,43.27,43.91,41242.5,41.8941,42.4434,41.7013,42.3181,41242.5
2021-01-14 10:00:00,43.85,44.1,43.79,44.04,13145.0,42.2603,42.5012,42.2025,42.4434,13145.0
2021-01-14 10:30:00,44.02,44.17,43.76,43.81,61977.5,42.4241,42.5687,42.1736,42.2218,61977.5
2021-01-14 11:00:00,43.79,44.0,43.77,43.85,12287.5,42.2025,42.4049,42.1832,42.2603,12287.5
2021-01-14 11:30:00,43.84,43.92,43.66,43.68,28382.5,42.2507,42.3278,42.0772,42.0965,28382.5
2021-01-14 12:00:00,43.68,43.92,43.66,43.88,50617.5,42.0965,42.3278,42.0772,42.2892,50617.5
2021-01-14 12:30:00,43.88,43.95,43.83,43.85,38217.5,42.2892,42.3567,42.241,42.2603,38217.5
2021-01-14 13:00:00,43.84,44.15,43.84,44.0,17897.5,42.2507,42.5494,42.2507,42.4049,17897.5
2021-01-14 13:30:00,44.06,44.23,44.03,44.23,13305.0,42.4627,42.6265,42.4338,42.6265,13305.0
2021-01-14 14:00:00,44.22,44.25,44.06,44.13,23205.0,42.6169,42.6458,42.4627,42.5302,23205.0
2021-01-14 14:30:00,44.08,44.19,44.0,44.1,18477.5,42.482,42.588,42.4049,42.5012,18477.5
2021-01-14 15:00:00,44.14,44.17,43.82,43.87,25300.0,42.5398,42.5687,42.2314,42.2796,25300.0
2021-01-14 15:30:00,43.85,44.03,43.85,43.94,86247.5,42.2603,42.4338,42.2603,42.347,86247.5
2021-01-15 09:30:00,43.66,43.78,43.39,43.56,111502.5,42.0772,42.1928,41.817,41.9808,111502.5
2021-01-15 10:00:00,43.62,43.62,43.22,43.44,206410.0,42.0386,42.0386,41.6531,41.8652,206410.0
2021-01-15 10:30:00,43.5,43.75,43.48,43.69,74327.5,41.923,42.1639,41.9037,42.1061,74327.5
2021-01-15 11:00:00,43.68,43.76,43.42,43.44,67780.0,42.0965,42.1736,41.8459,41.8652,67780.0
2021-01-15 11:30:00,43.4,43.58,43.32,43.44,35825.0,41.8266,42.0001,41.7495,41.8652,35825.0
2021-01-15 12:00:00,43.44,43.58,43.37,43.37,32447.5,41.8652,42.0001,41.7977,41.7977,32447.5
2021-01-15 12:30:00,43.41,43.59,43.38,43.48,24837.5,41.8363,42.0097,41.8073,41.9037,24837.5
2021-01-15 13:00:00,43.48,43.55,43.37,43.42,73650.0,41.9037,41.9712,41.7977,41.8459,73650.0
2021-01-15 13:30:00,43.36,43.4,43.2,43.23,7082.5,41.7881,41.8266,41.6339,41.6628,7082.5
2021-01-15 14:00:00,43.25,43.35,43.25,43.34,17630.0,41.6821,41.7784,41.6821,41.7688,17630.0
2021-01-15 14:30:00,43.37,43.5,43.34,43.44,12917.5,41.7977,41.923,41.7688,41.8652,12917.5
2021-01-15 15:00:00,43.44,43.48,43.35,43.44,32020.0,41.8652,41.9037,41.7784,41.8652,32020.0
2021-01-15 15:30:00,43.41,43.45,43.22,43.29,113822.5,41.8363,41.8748,41.6531,41.7206,113822.5
2021-01-19 09:30:00,43.47,43.75,42.61,42.77,82737.5,41.8941,42.1639,41.0653,41.2195,82737.5
2021-01-19 10:00:00,42.8,42.83,42.49,42.54,29157.5,41.2484,41.2773,40.9496,40.9978,29157.5
2021-01-19 10:30:00,42.54,42.63,42.36,42.42,174202.5,40.9978,41.0845,40.8243,40.8821,174202.5
2021-01-19 11:00:00,42.4,42.52,42.07,42.09,170395.0,40.8629,40.9785,40.5448,40.5641,170395.0
2021-01-19 11:30:00,42.14,42.54,42.09,42.5,48362.5,40.6123,40.9978,40.5641,40.9592,48362.5
2021-01-19 12:00:00,42.47,42.48,42.33,42.38,22250.0,40.9303,40.94,40.7954,40.8436,22250.0
2021-01-19 12:30:00,42.39,42.44,42.27,42.3,16787.5,40.8532,40.9014,40.7376,40.7665,16787.5
2021-01-19 13:00:00,42.33,42.41,42.29,42.38,10992.5,40.7954,40.8725,40.7569,40.8436,10992.5
2021-01-19 13:30:00,42.43,42.43,42.29,42.31,42405.0,40.8918,40.8918,40.7569,40.7761,42405.0
2021-01-19 14:00:00,42.3,42.4,42.2,42.26,91047.5,40.7665,40.8629,40.6701,40.7279,91047.5
2021-01-19 14:30:00,42.31,42.4,42.21,42.23,66560.0,40.7761,40.8629,40.6798,40.699,66560.0
2021-01-19 15:00:00,42.29,42.48,42.28,42.38,25890.0,40.7569,40.94,40.7472,40.8436,25890.0
2021-01-19 15:30:00,42.41,42.58,42.36,42.42,56492.5,40.8725,41.0363,40.8243,40.8821,56492.5
2021-01-20 09:30:00,42.14,42.64,42.12,42.47,132760.0,40.6123,41.0942,40.593,40.9303,132760.0
2021-01-20 10:00:00,42.47,42.58,42.28,42.44,88757.5,40.9303,41.0363,40.7472,40.9014,88757.5
2021-01-20 10:30:00,42.43,42.46,42.24,42.3,62905.0,40.8918,40.9207,40.7087,40.7665,62905.0
2021-01-20 11:00:00,42.33,42.33,42.16,42.28,133277.5,40.7954,40.7954,40.6316,40.7472,133277.5
2021-01-20 11:30:00,42.31,42.63,42.31,42.45,129587.5,40.7761,41.0845,40.7761,40.9111,129587.5
2021-01-20 12:00:00,42.47,42.6,42.39,42.54,121507.5,40.9303,41.0556,40.8532,40.9978,121507.5
2021-01-20 12:30:00,42.58,42.78,42.57,42.77,144597.5,41.0363,41.2291,41.0267,41.2195,144597.5
2021-01-20 13:00:00,42.73,42.79,42.7,42.76,36655.0,41.1809,41.2387,41.152,41.2098,36655.0
2021-01-20 13:30:00,42.76,42.82,42.65,42.65,11480.0,41.2098,41.2676,41.1038,41.1038,11480.0
2021-01-20 14:00:00,42.62,42.66,42.53,42.53,11087.5,41.0749,41.1134,40.9882,40.9882,11087.5
2021-01-20 14:30:00,42.55,42.71,42.55,42.71,9157.5,41.0074,41.1616,41.0074,41.1616,9157.5
2021-01-20 15:00:00,42.72,42.72,42.67,42.7,14505.0,41.1713,41.1713,41.1231,41.152,14505.0
2021-01-20 15:30:00,42.7,42.83,42.66,42.8,124402.5,41.152,41.2773,41.1134,41.2484,124402.5
2021-01-21 09:30:00,42.51,42.51,42.0,42.17,95127.5,40.9689,40.9689,40.4774,40.6412,95127.5
2021-01-21 10:00:00,42.19,42.41,42.07,42.2,85477.5,40.6605,40.8725,40.5448,40.6701,85477.5
2021-01-21 10:30:00,42.17,42.2,42.12,42.16,22780.0,40.6412,40.6701,40.593,40.6316,22780.0
2021-01-21 11:00:00,42.18,42.18,41.97,41.98,138110.0,40.6508,40.6508,40.4485,40.4581,138110.0
2021-01-21 11:30:00,42.01,42.06,41.95,42.06,110682.5,40.487,40.5352,40.4292,40.5352,110682.5
2021-01-21 12:00:00,42.06,42.06,41.98,42.01,23125.0,40.5352,40.5352,40.4581,40.487,23125.0
2021-01-21 12:30:00,42.01,42.01,41.86,41.91,27120.0,40.487,40.487,40.3424,40.3906,27120.0
2021-01-21 13:00:00,41.9,41.95,41.75,41.81,44850.0,40.381,40.4292,40.2364,40.2943,44850.0
2021-01-21 13:30:00,41.77,41.96,41.72,41.95,16267.5,40.2557,40.4388,40.2075,40.4292,16267.5
2021-01-21 14:00:00,41.95,41.95,41.8,41.86,27372.5,40.4292,40.4292,40.2846,40.3424,27372.5
2021-01-21 14:30:00,41.85,41.89,41.78,41.82,22207.5,40.3328,40.3714,40.2653,40.3039,22207.5
2021-01-21 15:00:00,41.82,41.93,41.79,41.88,33825.0,40.3039,40.4099,40.275,40.3617,33825.0
2021-01-21 15:30:00,41.92,42.0,41.85,41.91,95395.0,40.4003,40.4774,40.3328,40.3906,95395.0
2021-01-22 09:30:00,41.35,41.69,41.16,41.48,112497.5,39.8509,40.1786,39.6678,39.9762,112497.5
2021-01-22 10:00:00,41.48,41.69,41.45,41.52,114112.5,39.9762,40.1786,39.9473,40.0148,114112.5
2021-01-22 10:30:00,41.48,41.49,41.31,41.49,109977.5,39.9762,39.9859,39.8124,39.9859,109977.5
2021-01-22 11:00:00,41.51,41.61,41.36,41.61,36955.0,40.0051,40.1015,39.8606,40.1015,36955.0
2021-01-22 11:30:00,41.55,41.78,41.54,41.71,57055.0,40.0437,40.2653,40.034,40.1979,57055.0
2021-01-22 12:00:00,41.72,41.94,41.57,41.78,22815.0,40.2075,40.4195,40.063,40.2653,22815.0
2021-01-22 12:30:00,41.92,41.93,41.72,41.84,26505.0,40.4003,40.4099,40.2075,40.3232,26505.0
2021-01-22 13:00:00,41.83,41.98,41.72,41.72,22792.5,40.3135,40.4581,40.2075,40.2075,22792.5
2021-01-22 13:30:00,41.72,41.99,41.72,41.79,34317.5,40.2075,40.4677,40.2075,40.275,34317.5
2021-01-22 14:00:00,41.77,41.96,41.77,41.82,29215.0,40.2557,40.4388,40.2557,40.3039,29215.0
2021-01-22 14:30:00,41.82,41.99,41.78,41.89,88962.5,40.3039,40.4677,40.2653,40.3714,88962.5
2021-01-22 15:00:00,41.9,41.97,41.74,41.97,36347.5,40.381,40.4485,40.2268,40.4485,36347.5
2021-01-22 15:30:00,41.98,42.02,41.9,41.96,66422.5,40.4581,40.4966,40.381,40.4388,66422.5
2021-01-25 09:30:00,39.8,40.51,39.54,39.7,210380.0,38.3571,39.0414,38.1066,38.2608,210380.0
2021-01-25 10:00:00,39.66,40.0,39.66,39.8,95100.0,38.2222,38.5499,38.2222,38.3571,95100.0
2021-01-25 10:30:00,39.8,39.8,39.38,39.72,74710.0,38.3571,38.3571,37.9524,38.28,74710.0
2021-01-25 11:00:00,39.64,39.88,39.38,39.66,149592.5,38.2029,38.4342,37.9524,38.2222,149592.5
2021-01-25 11:30:00,39.69,39.8,39.6,39.64,30692.5,38.2511,38.3571,38.1644,38.2029,30692.5
2021-01-25 12:00:00,39.64,39.96,39.62,39.96,67637.5,38.2029,38.5113,38.1837,38.5113,67637.5
2021-01-25 12:30:00,39.96,40.32,39.96,40.32,24010.0,38.5113,38.8583,38.5113,38.8583,24010.0
2021-01-25 13:00:00,40.32,40.42,40.2,40.4,38617.5,38.8583,38.9546,38.7426,38.9354,38617.5
2021-01-25 13:30:00,40.4,40.48,40.36,40.48,49725.0,38.9354,39.0125,38.8968,39.0125,49725.0
2021-01-25 14:00:00,40.47,40.47,40.08,40.23,290847.5,39.0028,39.0028,38.627,38.7715,290847.5
2021-01-25 14:30:00,40.23,40.28,39.96,40.02,103980.0,38.7715,38.8197,38.5113,38.5692,103980.0
2021-01-25 15:00:00,40.04,40.13,39.96,40.07,64467.5,38.5884,38.6752,38.5113,38.6173,64467.5
2021-01-25 15:30:00,40.07,40.16,39.96,40.12,204755.0,38.6173,38.7041,38.5113,38.6655,204755.0
2021-01-26 09:30:00,40.51,41.29,40.45,41.0,130925.0,39.0414,39.7931,38.9836,39.5136,130925.0
2021-01-26 10:00:00,41.0,41.14,40.78,40.84,108762.5,39.5136,39.6485,39.3016,39.3594,108762.5
2021-01-26 10:30:00,40.84,41.04,40.78,40.78,86712.5,39.3594,39.5522,39.3016,39.3016,86712.5
2021-01-26 11:00:00,40.74,40.92,40.63,40.86,85050.0,39.263,39.4365,39.157,39.3787,85050.0
2021-01-26 11:30:00,40.86,40.86,40.59,40.72,44875.0,39.3787,39.3787,39.1185,39.2438,44875.0
2021-01-26 12:00:00,40.73,41.0,40.72,40.76,71197.5,39.2534,39.5136,39.2438,39.2823,71197.5
2021-01-26 12:30:00,40.74,40.79,40.56,40.56,26500.0,39.263,39.3112,39.0896,39.0896,26500.0
2021-01-26 13:00:00,40.52,40.67,40.48,40.53,57972.5,39.051,39.1956,39.0125,39.0607,57972.5
2021-01-26 13:30:00,40.53,40.54,40.36,40.42,41657.5,39.0607,39.0703,38.8968,38.9546,41657.5
2021-01-26 14:00:00,40.47,40.47,40.21,40.47,87312.5,39.0028,39.0028,38.7523,39.0028,87312.5
2021-01-26 14:30:00,40.48,40.5,40.2,40.38,93027.5,39.0125,39.0317,38.7426,38.9161,93027.5
2021-01-26 15:00:00,40.38,40.42,40.2,40.22,82242.5,38.9161,38.9546,38.7426,38.7619,82242.5
2021-01-26 15:30:00,40.22,40.24,39.98,40.14,145675.0,38.7619,38.7812,38.5306,38.6848,145675.0
2021-01-27 09:30:00,39.17,39.17,38.16,38.2,107155.0,37.75,37.75,36.7766,36.8151,107155.0
2021-01-27 10:00:00,38.14,38.61,38.01,38.42,124805.0,36.7573,37.2103,36.632,37.0272,124805.0
2021-01-27 10:30:00,38.4,38.76,38.28,38.7,185947.5,37.0079,37.3548,36.8922,37.297,185947.5
2021-01-27 11:00:00,38.73,38.74,38.46,38.59,39500.0,37.3259,37.3356,37.0657,37.191,39500.0
2021-01-27 11:30:00,38.58,38.78,38.54,38.62,19285.0,37.1814,37.3741,37.1428,37.2199,19285.0
2021-01-27 12:00:00,38.6,38.97,38.6,38.79,60992.5,37.2006,37.5572,37.2006,37.3837,60992.5
2021-01-27 12:30:00,38.88,38.88,38.64,38.73,14000.0,37.4705,37.4705,37.2392,37.3259,14000.0
2021-01-27 13:00:00,38.77,39.02,38.6,38.94,63770.0,37.3645,37.6054,37.2006,37.5283,63770.0
2021-01-27 13:30:00,38.9,38.94,38.61,38.61,9750.0,37.4898,37.5283,37.2103,37.2103,9750.0
2021-01-27 14:00:00,38.6,38.7,38.23,38.23,23940.0,37.2006,37.297,36.844,36.844,23940.0
2021-01-27 14:30:00,38.22,38.22,37.87,38.0,28235.0,36.8344,36.8344,36.4971,36.6224,28235.0
2021-01-27 15:00:00,37.96,38.11,37.95,38.06,31342.5,36.5838,36.7284,36.5742,36.6802,31342.5
2021-01-27 15:30:00,38.07,38.22,38.02,38.22,64087.5,36.6898,36.8344,36.6417,36.8344,64087.5
2021-01-28 09:30:00,39.79,40.33,39.79,39.95,215635.0,38.3475,38.8679,38.3475,38.5017,215635.0
2021-01-28 10:00:00,39.95,39.96,39.5,39.65,132507.5,38.5017,38.5113,38.068,38.2126,132507.5
2021-01-28 10:30:00,39.67,39.76,39.36,39.64,144932.5,38.2318,38.3186,37.9331,38.2029,144932.5
2021-01-28 11:00:00,39.58,39.79,39.48,39.5,74185.0,38.1451,38.3475,38.0487,38.068,74185.0
2021-01-28 11:30:00,39.48,39.6,39.33,39.52,69575.0,38.0487,38.1644,37.9042,38.0873,69575.0
2021-01-28 12:00:00,39.57,39.79,39.43,39.44,142322.5,38.1355,38.3475,38.0005,38.0102,142322.5
2021-01-28 12:30:00,39.49,39.61,39.19,39.51,69740.0,38.0584,38.174,37.7692,38.0776,69740.0
2021-01-28 13:00:00,39.51,39.52,39.25,39.44,73452.5,38.0776,38.0873,37.8271,38.0102,73452.5
2021-01-28 13:30:00,39.42,39.59,39.37,39.55,77802.5,37.9909,38.1547,37.9427,38.1162,77802.5
2021-01-28 14:00:00,39.55,39.55,39.26,39.4,59570.0,38.1162,38.1162,37.8367,37.9716,59570.0
2021-01-28 14:30:00,39.43,39.57,39.34,39.44,71465.0,38.0005,38.1355,37.9138,38.0102,71465.0
2021-01-28 15:00:00,39.43,39.47,39.23,39.28,87180.0,38.0005,38.0391,37.8078,37.856,87180.0
2021-01-28 15:30:00,39.3,39.71,39.3,39.64,201097.5,37.8753,38.2704,37.8753,38.2029,201097.5
2021-01-29 09:30:00,39.48,39.48,38.72,39.14,64212.5,38.0487,38.0487,37.3163,37.7211,64212.5
2021-01-29 10:00:00,39.14,39.52,39.13,39.37,33572.5,37.7211,38.0873,37.7114,37.9427,33572.5
2021-01-29 10:30:00,39.44,39.48,39.16,39.43,17462.5,38.0102,38.0487,37.7403,38.0005,17462.5
2021-01-29 11:00:00,39.38,39.39,39.24,39.24,18132.5,37.9524,37.962,37.8174,37.8174,18132.5
2021-01-29 11:30:00,39.16,39.17,38.83,38.83,33080.0,37.7403,37.75,37.4223,37.4223,33080.0
2021-01-29 12:00:00,38.86,38.86,38.48,38.54,93742.5,37.4512,37.4512,37.085,37.1428,93742.5
2021-01-29 12:30:00,38.48,38.49,38.15,38.23,38267.5,37.085,37.0946,36.7669,36.844,38267.5
2021-01-29 13:00:00,38.3,38.34,37.99,38.29,30802.5,36.9115,36.9501,36.6127,36.9019,30802.5
2021-01-29 13:30:00,38.24,38.39,38.1,38.22,122960.0,36.8537,36.9982,36.7188,36.8344,122960.0
2021-01-29 14:00:00,38.12,38.41,38.06,38.07,57560.0,36.738,37.0175,36.6802,36.6898,57560.0
2021-01-29 14:30:00,38.07,38.3,38.0,38.04,38550.0,36.6898,36.9115,36.6224,36.6609,38550.0
2021-01-29 15:00:00,38.1,38.35,38.06,38.14,160547.5,36.7188,36.9597,36.6802,36.7573,160547.5
2021-01-29 15:30:00,38.14,38.26,37.96,38.03,401507.5,36.7573,36.873,36.5838,36.6513,401507.5
2021-02-01 09:30:00,39.17,39.42,38.44,38.57,151862.5,37.75,37.9909,37.0464,37.1717,151862.5
2021-02-01 10:00:00,38.57,38.66,38.4,38.56,44325.0,37.1717,37.2585,37.0079,37.1621,44325.0
2021-02-01 10:30:00,38.53,38.66,38.2,38.32,53632.5,37.1332,37.2585,36.8151,36.9308,53632.5
2021-02-01 11:00:00,38.4,38.64,38.2,38.55,52707.5,37.0079,37.2392,36.8151,37.1524,52707.5
2021-02-01 11:30:00,38.59,38.8,38.21,38.21,34705.0,37.191,37.3934,36.8248,36.8248,34705.0
2021-02-01 12:00:00,38.15,38.77,38.04,38.42,35465.0,36.7669,37.3645,36.6609,37.0272,35465.0
2021-02-01 12:30:00,38.35,38.44,38.1,38.22,9617.5,36.9597,37.0464,36.7188,36.8344,9617.5
2021-02-01 13:00:00,38.22,38.46,38.22,38.46,18590.0,36.8344,37.0657,36.8344,37.0657,18590.0
2021-02-01 13:30:00,38.49,38.53,38.36,38.4,47587.5,37.0946,37.1332,36.9693,37.0079,47587.5
2021-02-01 14:00:00,38.4,38.67,38.36,38.43,223370.0,37.0079,37.2681,36.9693,37.0368,223370.0
2021-02-01 14:30:00,38.46,38.86,38.36,38.86,91830.0,37.0657,37.4512,36.9693,37.4512,91830.0
2021-02-01 15:00:00,38.8,38.84,38.58,38.62,59905.0,37.3934,37.4319,37.1814,37.2199,59905.0
2021-02-01 15:30:00,38.64,38.66,38.37,38.62,207175.0,37.2392,37.2585,36.979,37.2199,207175.0
2021-02-02 09:30:00,39.91,40.08,39.4,39.63,157375.0,38.4631,38.627,37.9716,38.1933,157375.0
2021-02-02 10:00:00,39.61,39.86,39.5,39.54,267477.5,38.174,38.415,38.068,38.1066,267477.5
2021-02-02 10:30:00,39.55,39.99,39.55,39.71,227270.0,38.1162,38.5402,38.1162,38.2704,227270.0
2021-02-02 11:00:00,39.72,40.21,39.55,40.03,174420.0,38.28,38.7523,38.1162,38.5788,174420.0
2021-02-02 11:30:00,40.01,40.01,39.63,39.77,78517.5,38.5595,38.5595,38.1933,38.3282,78517.5
2021-02-02 12:00:00,39.79,39.89,39.74,39.79,54870.0,38.3475,38.4439,38.2993,38.3475,54870.0
2021-02-02 12:30:00,39.82,39.89,39.77,39.78,46317.5,38.3764,38.4439,38.3282,38.3379,46317.5
2021-02-02 13:00:00,39.77,39.92,39.77,39.81,44465.0,38.3282,38.4728,38.3282,38.3668,44465.0
2021-02-02 13:30:00,39.82,39.84,39.63,39.64,73075.0,38.3764,38.3957,38.1933,38.2029,73075.0
2021-02-02 14:00:00,39.64,39.77,39.6,39.66,58090.0,38.2029,38.3282,38.1644,38.2222,58090.0
2021-02-02 14:30:00,39.68,39.88,39.61,39.88,55345.0,38.2415,38.4342,38.174,38.4342,55345.0
2021-02-02 15:00:00,39.87,40.04,39.82,39.83,98510.0,38.4246,38.5884,38.3764,38.386,98510.0
2021-02-02 15:30:00,39.84,39.87,39.64,39.65,274095.0,38.3957,38.4246,38.2029,38.2126,274095.0
2021-02-03 09:30:00,41.16,41.56,41.07,41.32,222367.5,39.6678,40.0533,39.5811,39.822,222367.5
2021-02-03 10:00:00,41.33,41.56,41.27,41.36,284312.5,39.8317,40.0533,39.7738,39.8606,284312.5
2021-02-03 10:30:00,41.36,41.74,41.28,41.68,145785.0,39.8606,40.2268,39.7835,40.169,145785.0
2021-02-03 11:00:00,41.68,41.81,41.35,41.39,185820.0,40.169,40.2943,39.8509,39.8895,185820.0
2021-02-03 11:30:00,41.39,41.6,41.28,41.54,66402.5,39.8895,40.0919,39.7835,40.034,66402.5
2021-02-03 12:00:00,41.54,41.56,41.4,41.49,34450.0,40.034,40.0533,39.8991,39.9859,34450.0
2021-02-03 12:30:00,41.52,41.52,41.32,41.32,27172.5,40.0148,40.0148,39.822,39.822,27172.5
2021-02-03 13:00:00,41.35,41.35,41.06,41.14,17712.5,39.8509,39.8509,39.5714,39.6485,17712.5
2021-02-03 13:30:00,41.1,41.15,40.8,40.97,58767.5,39.61,39.6582,39.3209,39.4847,58767.5
2021-02-03 14:00:00,41.0,41.12,40.92,41.12,44535.0,39.5136,39.6293,39.4365,39.6293,44535.0
2021-02-03 14:30:00,41.12,41.24,41.11,41.16,29197.5,39.6293,39.7449,39.6196,39.6678,29197.5
2021-02-03 15:00:00,41.16,41.16,40.98,41.11,73877.5,39.6678,39.6678,39.4943,39.6196,73877.5
2021-02-03 15:30:00,41.12,41.18,40.88,40.91,248315.0,39.6293,39.6871,39.398,39.4269,248315.0
2021-02-04 09:30:00,41.52,41.52,40.78,40.98,68612.5,40.0148,40.0148,39.3016,39.4943,68612.5
2021-02-04 10:00:00,40.95,41.12,40.88,40.88,75732.5,39.4654,39.6293,39.398,39.398,75732.5
2021-02-04 10:30:00,40.91,41.16,40.9,41.1,155637.5,39.4269,39.6678,39.4172,39.61,155637.5
2021-02-04 11:00:00,41.14,41.15,40.94,40.97,62717.5,39.6485,39.6582,39.4558,39.4847,62717.5
2021-02-04 11:30:00,40.97,41.01,40.88,40.9,56962.5,39.4847,39.5233,39.398,39.4172,56962.5
2021-02-04 12:00:00,40.9,41.05,40.9,41.03,33397.5,39.4172,39.5618,39.4172,39.5425,33397.5
2021-02-04 12:30:00,41.03,41.08,41.02,41.05,15750.0,39.5425,39.5907,39.5329,39.5618,15750.0
2021-02-04 13:00:00,41.05,41.11,41.03,41.08,11595.0,39.5618,39.6196,39.5425,39.5907,11595.0
2021-02-04 13:30:00,41.07,41.16,41.06,41.15,18250.0,39.5811,39.6678,39.5714,39.6582,18250.0
2021-02-04 14:00:00,41.14,41.29,41.12,41.29,15032.5,39.6485,39.7931,39.6293,39.7931,15032.5
2021-02-04 14:30:00,41.26,41.41,41.26,41.4,21772.5,39.7642,39.9088,39.7642,39.8991,21772.5
2021-02-04 15:00:00,41.4,41.44,41.24,41.35,42690.0,39.8991,39.9377,39.7449,39.8509,42690.0
2021-02-04 15:30:00,41.37,41.62,41.34,41.5,114665.0,39.8702,40.1111,39.8413,39.9955,114665.0
2021-02-05 09:30:00,41.53,42.28,41.32,42.14,167362.5,40.0244,40.7472,39.822,40.6123,167362.5
2021-02-05 10:00:00,42.11,42.15,41.72,41.83,19517.5,40.5834,40.6219,40.2075,40.3135,19517.5
2021-02-05 10:30:00,41.85,42.03,41.74,41.75,25800.0,40.3328,40.5063,40.2268,40.2364,25800.0
2021-02-05 11:00:00,41.75,41.88,41.74,41.82,28950.0,40.2364,40.3617,40.2268,40.3039,28950.0
2021-02-05 11:30:00,41.82,42.0,41.75,41.82,13000.0,40.3039,40.4774,40.2364,40.3039,13000.0
2021-02-05 12:00:00,41.83,41.94,41.82,41.87,16210.0,40.3135,40.4195,40.3039,40.3521,16210.0
2021-02-05 12:30:00,41.93,42.04,41.91,41.92,10717.5,40.4099,40.5159,40.3906,40.4003,10717.5
2021-02-05 13:00:00,41.9,41.94,41.76,41.76,8520.0,40.381,40.4195,40.2461,40.2461,8520.0
2021-02-05 13:30:00,41.75,41.86,41.73,41.78,140790.0,40.2364,40.3424,40.2172,40.2653,140790.0
2021-02-05 14:00:00,41.75,41.99,41.74,41.9,10017.5,40.2364,40.4677,40.2268,40.381,10017.5
2021-02-05 14:30:00,41.97,41.97,41.82,41.9,8305.0,40.4485,40.4485,40.3039,40.381,8305.0
2021-02-05 15:00:00,41.84,41.88,41.74,41.74,21675.0,40.3232,40.3617,40.2268,40.2268,21675.0
2021-02-05 15:30:00,41.77,41.94,41.72,41.79,103032.5,40.2557,40.4195,40.2075,40.275,103032.5
2021-02-08 09:30:00,41.97,42.41,41.91,42.34,33545.0,40.4485,40.8725,40.3906,40.805,33545.0
2021-02-08 10:00:00,42.31,42.46,42.13,42.18,102477.5,40.7761,40.9207,40.6027,40.6508,102477.5
2021-02-08 10:30:00,42.18,42.27,42.12,42.12,74870.0,40.6508,40.7376,40.593,40.593,74870.0
2021-02-08 11:00:00,42.13,42.19,42.13,42.15,23535.0,40.6027,40.6605,40.6027,40.6219,23535.0
2021-02-08 11:30:00,42.18,42.43,42.18,42.42,15862.5,40.6508,40.8918,40.6508,40.8821,15862.5
2021-02-08 12:00:00,42.44,42.48,42.32,42.46,26675.0,40.9014,40.94,40.7858,40.9207,26675.0
2021-02-08 12:30:00,42.47,42.53,42.32,42.34,23067.5,40.9303,40.9882,40.7858,40.805,23067.5
2021-02-08 13:00:00,42.22,42.31,42.18,42.24,71957.5,40.6894,40.7761,40.6508,40.7087,71957.5
2021-02-08 13:30:00,42.23,42.44,42.2,42.25,81032.5,40.699,40.9014,40.6701,40.7183,81032.5
2021-02-08 14:00:00,42.25,42.29,42.24,42.24,72745.0,40.7183,40.7569,40.7087,40.7087,72745.0
2021-02-08 14:30:00,42.22,42.37,42.2,42.21,61562.5,40.6894,40.834,40.6701,40.6798,61562.5
2021-02-08 15:00:00,42.23,42.36,42.2,42.31,322480.0,40.699,40.8243,40.6701,40.7761,322480.0
2021-02-08 15:30:00,42.33,42.53,42.3,42.48,92687.5,40.7954,40.9882,40.7665,40.94,92687.5
2021-02-09 09:30:00,42.0,42.04,41.6,41.68,43815.0,40.4774,40.5159,40.0919,40.169,43815.0
2021-02-09 10:00:00,41.69,41.94,41.69,41.75,99647.5,40.1786,40.4195,40.1786,40.2364,99647.5
2021-02-09 10:30:00,41.77,41.85,41.72,41.83,46595.0,40.2557,40.3328,40.2075,40.3135,46595.0
2021-02-09 11:00:00,41.83,41.88,41.74,41.84,85212.5,40.3135,40.3617,40.2268,40.3232,85212.5
2021-02-09 11:30:00,41.84,42.09,41.82,42.09,21577.5,40.3232,40.5641,40.3039,40.5641,21577.5
2021-02-09 12:00:00,42.09,42.28,42.04,42.24,129862.5,40.5641,40.7472,40.5159,40.7087,129862.5
2021-02-09 12:30:00,42.25,42.3,42.04,42.14,42242.5,40.7183,40.7665,40.5159,40.6123,42242.5
2021-02-09 13:00:00,42.05,42.11,41.93,41.96,133832.5,40.5256,40.5834,40.4099,40.4388,133832.5
2021-02-09 13:30:00,41.93,42.02,41.9,41.99,15665.0,40.4099,40.4966,40.381,40.4677,15665.0
2021-02-09 14:00:00,41.99,42.0,41.9,41.97,22300.0,40.4677,40.4774,40.381,40.4485,22300.0
2021-02-09 14:30:00,41.95,41.97,41.7,41.74,133225.0,40.4292,40.4485,40.1882,40.2268,133225.0
2021-02-09 15:00:00,41.74,41.75,41.6,41.6,76127.5,40.2268,40.2364,40.0919,40.0919,76127.5
2021-02-09 15:30:00,41.63,41.84,41.55,41.58,294077.5,40.1208,40.3232,40.0437,40.0726,294077.5
2021-02-10 09:30:00,41.36,41.49,41.12,41.42,73402.5,39.8606,39.9859,39.6293,39.9184,73402.5
2021-02-10 10:00:00,41.4,41.6,41.31,41.41,52690.0,39.8991,40.0919,39.8124,39.9088,52690.0
2021-02-10 10:30:00,41.41,41.41,41.06,41.23,172237.5,39.9088,39.9088,39.5714,39.7353,172237.5
2021-02-10 11:00:00,41.25,41.26,41.13,41.15,84102.5,39.7546,39.7642,39.6389,39.6582,84102.5
2021-02-10 11:30:00,41.17,41.29,41.16,41.26,120082.5,39.6775,39.7931,39.6678,39.7642,120082.5
2021-02-10 12:00:00,41.25,41.3,41.17,41.17,38130.0,39.7546,39.8027,39.6775,39.6775,38130.0
2021-02-10 12:30:00,41.17,41.36,41.14,41.31,49035.0,39.6775,39.8606,39.6485,39.8124,49035.0
2021-02-10 13:00:00,41.3,41.32,41.16,41.2,40692.5,39.8027,39.822,39.6678,39.7064,40692.5
2021-02-10 13:30:00,41.19,41.25,41.15,41.21,57527.5,39.6967,39.7546,39.6582,39.716,57527.5
2021-02-10 14:00:00,41.22,41.26,41.16,41.16,32877.5,39.7256,39.7642,39.6678,39.6678,32877.5
2021-02-10 14:30:00,41.16,41.24,41.12,41.18,86775.0,39.6678,39.7449,39.6293,39.6871,86775.0
2021-02-10 15:00:00,41.19,41.25,41.16,41.17,126002.5,39.6967,39.7546,39.6678,39.6775,126002.5
2021-02-10 15:30:00,41.17,41.21,41.05,41.06,112570.0,39.6775,39.716,39.5618,39.5714,112570.0
2021-02-11 09:30:00,41.36,41.4,41.04,41.12,70010.0,39.8606,39.8991,39.5522,39.6293,70010.0
2021-02-11 10:00:00,41.04,41.23,41.04,41.23,24245.0,39.5522,39.7353,39.5522,39.7353,24245.0
2021-02-11 10:30:00,41.23,41.37,41.17,41.28,38862.5,39.7353,39.8702,39.6775,39.7835,38862.5
2021-02-11 11:00:00,41.28,41.42,41.28,41.38,27487.5,39.7835,39.9184,39.7835,39.8798,27487.5
2021-02-11 11:30:00,41.32,41.37,41.28,41.36,89195.0,39.822,39.8702,39.7835,39.8606,89195.0
2021-02-11 12:00:00,41.35,41.42,41.21,41.22,90887.5,39.8509,39.9184,39.716,39.7256,90887.5
2021-02-11 12:30:00,41.24,41.49,41.22,41.42,37135.0,39.7449,39.9859,39.7256,39.9184,37135.0
2021-02-11 13:00:00,41.42,41.66,41.41,41.41,14547.5,39.9184,40.1497,39.9088,39.9088,14547.5
2021-02-11 13:30:00,41.41,41.54,41.37,41.5,116582.5,39.9088,40.034,39.8702,39.9955,116582.5
2021-02-11 14:00:00,41.5,41.6,41.42,41.42,35077.5,39.9955,40.0919,39.9184,39.9184,35077.5
2021-02-11 14:30:00,41.39,41.39,41.3,41.32,10777.5,39.8895,39.8895,39.8027,39.822,10777.5
2021-02-11 15:00:00,41.3,41.43,41.23,41.32,85705.0,39.8027,39.928,39.7353,39.822,85705.0
2021-02-11 15:30:00,41.37,41.5,41.26,41.34,149957.5,39.8702,39.9955,39.7642,39.8413,149957.5
2021-02-12 09:30:00,41.08,41.3,41.04,41.21,108790.0,39.5907,39.8027,39.5522,39.716,108790.0
2021-02-12 10:00:00,41.24,41.48,41.19,41.38,146267.5,39.7449,39.9762,39.6967,39.8798,146267.5
2021-02-12 10:30:00,41.44,41.6,41.34,41.44,71295.0,39.9377,40.0919,39.8413,39.9377,71295.0
2021-02-12 11:00:00,41.46,41.84,41.45,41.57,71085.0,39.9569,40.3232,39.9473,40.063,71085.0
2021-02-12 11:30:00,41.57,41.66,41.34,41.35,26907.5,40.063,40.1497,39.8413,39.8509,26907.5
2021-02-12 12:00:00,41.36,41.61,41.36,41.47,120400.0,39.8606,40.1015,39.8606,39.9666,120400.0
2021-02-12 12:30:00,41.44,41.51,41.4,41.44,49575.0,39.9377,40.0051,39.8991,39.9377,49575.0
2021-02-12 13:00:00,41.46,41.63,41.46,41.63,15390.0,39.9569,40.1208,39.9569,40.1208,15390.0
2021-02-12 13:30:00,41.65,41.78,41.65,41.67,27500.0,40.1401,40.2653,40.1401,40.1593,27500.0
2021-02-12 14:00:00,41.65,41.68,41.59,41.62,14995.0,40.1401,40.169,40.0822,40.1111,14995.0
2021-02-12 14:30:00,41.63,41.63,41.48,41.55,17877.5,40.1208,40.1208,39.9762,40.0437,17877.5
2021-02-12 15:00:00,41.54,41.58,41.46,41.55,20025.0,40.034,40.0726,39.9569,40.0437,20025.0
2021-02-12 15:30:00,41.56,41.94,41.52,41.94,95607.5,40.0533,40.4195,40.0148,40.4195,95607.5
2021-02-16 09:30:00,44.08,44.08,43.46,43.63,117432.5,42.482,42.482,41.8844,42.0483,117432.5
2021-02-16 10:00:00,43.64,43.66,43.13,43.2,64912.5,42.0579,42.0772,41.5664,41.6339,64912.5
2021-02-16 10:30:00,43.33,43.33,42.85,42.98,104700.0,41.7592,41.7592,41.2966,41.4218,104700.0
2021-02-16 11:00:00,43.01,43.08,42.64,42.76,50077.5,41.4508,41.5182,41.0942,41.2098,50077.5
2021-02-16 11:30:00,42.76,42.88,42.42,42.46,58657.5,41.2098,41.3255,40.8821,40.9207,58657.5
2021-02-16 12:00:00,42.46,42.73,42.46,42.6,34907.5,40.9207,41.1809,40.9207,41.0556,34907.5
2021-02-16 12:30:00,42.57,42.62,42.47,42.47,13230.0,41.0267,41.0749,40.9303,40.9303,13230.0
2021-02-16 13:00:00,42.51,42.56,42.28,42.32,27932.5,40.9689,41.0171,40.7472,40.7858,27932.5
2021-02-16 13:30:00,42.32,42.42,42.24,42.24,25567.5,40.7858,40.8821,40.7087,40.7087,25567.5
2021-02-16 14:00:00,42.24,42.6,42.24,42.6,102742.5,40.7087,41.0556,40.7087,41.0556,102742.5
2021-02-16 14:30:00,42.6,42.8,42.6,42.76,24527.5,41.0556,41.2484,41.0556,41.2098,24527.5
2021-02-16 15:00:00,42.74,42.89,42.72,42.8,15380.0,41.1905,41.3351,41.1713,41.2484,15380.0
2021-02-16 15:30:00,42.8,42.82,42.68,42.69,72857.5,41.2484,41.2676,41.1327,41.1424,72857.5
2021-02-17 09:30:00,41.59,42.06,41.26,42.06,110715.0,40.0822,40.5352,39.7642,40.5352,110715.0
2021-02-17 10:00:00,42.06,42.28,41.92,42.27,202902.5,40.5352,40.7472,40.4003,40.7376,202902.5
2021-02-17 10:30:00,42.29,42.94,42.25,42.77,105600.0,40.7569,41.3833,40.7183,41.2195,105600.0
2021-02-17 11:00:00,42.78,43.03,42.44,42.52,108742.5,41.2291,41.47,40.9014,40.9785,108742.5
2021-02-17 11:30:00,42.52,42.57,42.08,42.08,71630.0,40.9785,41.0267,40.5545,40.5545,71630.0
2021-02-17 12:00:00,42.08,42.48,42.02,42.36,90902.5,40.5545,40.94,40.4966,40.8243,90902.5
2021-02-17 12:30:00,42.39,42.45,42.24,42.44,43647.5,40.8532,40.9111,40.7087,40.9014,43647.5
2021-02-17 13:00:00,42.45,42.62,42.38,42.44,54387.5,40.9111,41.0749,40.8436,40.9014,54387.5
2021-02-17 13:30:00,42.47,42.5,42.2,42.36,28132.5,40.9303,40.9592,40.6701,40.8243,28132.5
2021-02-17 14:00:00,42.36,42.46,42.1,42.25,41000.0,40.8243,40.9207,40.5737,40.7183,41000.0
2021-02-17 14:30:00,42.21,42.3,42.04,42.3,93450.0,40.6798,40.7665,40.5159,40.7665,93450.0
2021-02-17 15:00:00,42.31,42.31,42.09,42.14,87507.5,40.7761,40.7761,40.5641,40.6123,87507.5
2021-02-17 15:30:00,42.15,42.23,42.06,42.14,540372.5,40.6219,40.699,40.5352,40.6123,540372.5
2021-02-18 09:30:00,41.84,41.92,41.6,41.68,59500.0,40.3232,40.4003,40.0919,40.169,59500.0
2021-02-18 10:00:00,41.63,41.9,41.63,41.79,28840.0,40.1208,40.381,40.1208,40.275,28840.0
2021-02-18 10:30:00,41.78,41.78,41.59,41.59,64450.0,40.2653,40.2653,40.0822,40.0822,64450.0
2021-02-18 11:00:00,41.61,41.76,41.6,41.68,43445.0,40.1015,40.2461,40.0919,40.169,43445.0
2021-02-18 11:30:00,41.69,41.69,41.33,41.33,16735.0,40.1786,40.1786,39.8317,39.8317,16735.0
2021-02-18 12:00:00,41.38,41.38,41.09,41.12,16415.0,39.8798,39.8798,39.6004,39.6293,16415.0
2021-02-18 12:30:00,41.18,41.21,41.07,41.19,19747.5,39.6871,39.716,39.5811,39.6967,19747.5
2021-02-18 13:00:00,41.2,41.4,41.14,41.34,20995.0,39.7064,39.8991,39.6485,39.8413,20995.0
2021-02-18 13:30:00,41.4,41.44,41.26,41.3,27647.5,39.8991,39.9377,39.7642,39.8027,27647.5
2021-02-18 14:00:00,41.34,41.36,41.28,41.34,15887.5,39.8413,39.8606,39.7835,39.8413,15887.5
2021-02-18 14:30:00,41.33,41.67,41.33,41.6,29060.0,39.8317,40.1593,39.8317,40.0919,29060.0
2021-02-18 15:00:00,41.62,41.78,41.54,41.6,100960.0,40.1111,40.2653,40.034,40.0919,100960.0
2021-02-18 15:30:00,41.58,41.64,41.37,41.37,218745.0,40.0726,40.1304,39.8702,39.8702,218745.0
2021-02-19 09:30:00,41.99,42.28,41.82,42.28,36270.0,40.4677,40.7472,40.3039,40.7472,36270.0
2021-02-19 10:00:00,42.19,42.34,42.06,42.3,124632.5,40.6605,40.805,40.5352,40.7665,124632.5
2021-02-19 10:30:00,42.29,42.32,42.14,42.19,136997.5,40.7569,40.7858,40.6123,40.6605,136997.5
2021-02-19 11:00:00,42.17,42.36,42.16,42.24,384790.0,40.6412,40.8243,40.6316,40.7087,384790.0
2021-02-19 11:30:00,42.29,42.48,42.23,42.36,34352.5,40.7569,40.94,40.699,40.8243,34352.5
2021-02-19 12:00:00,42.38,42.38,42.2,42.2,31075.0,40.8436,40.8436,40.6701,40.6701,31075.0
2021-02-19 12:30:00,42.19,42.27,42.17,42.2,27270.0,40.6605,40.7376,40.6412,40.6701,27270.0
2021-02-19 13:00:00,42.22,42.24,42.15,42.2,15880.0,40.6894,40.7087,40.6219,40.6701,15880.0
2021-02-19 13:30:00,42.2,42.28,42.17,42.2,151435.0,40.6701,40.7472,40.6412,40.6701,151435.0
2021-02-19 14:00:00,42.21,42.25,42.14,42.14,40155.0,40.6798,40.7183,40.6123,40.6123,40155.0
2021-02-19 14:30:00,42.21,42.26,42.18,42.22,45675.0,40.6798,40.7279,40.6508,40.6894,45675.0
2021-02-19 15:00:00,42.21,42.24,42.12,42.18,87312.5,40.6798,40.7087,40.593,40.6508,87312.5
2021-02-19 15:30:00,42.18,42.22,42.0,42.04,191937.5,40.6508,40.6894,40.4774,40.5159,191937.5
2021-02-22 09:30:00,42.94,43.33,42.75,43.11,452842.5,41.3833,41.7592,41.2002,41.5471,452842.5
2021-02-22 10:00:00,43.11,43.5,43.07,43.44,137200.0,41.5471,41.923,41.5086,41.8652,137200.0
2021-02-22 10:30:00,43.43,44.26,43.43,44.25,104542.5,41.8555,42.6554,41.8555,42.6458,104542.5
2021-02-22 11:00:00,44.18,44.74,44.18,44.5,93702.5,42.5783,43.118,42.5783,42.8867,93702.5
2021-02-22 11:30:00,44.59,44.93,44.38,44.92,47552.5,42.9735,43.3011,42.7711,43.2915,47552.5
2021-02-22 12:00:00,44.92,45.2,44.84,45.0,42272.5,43.2915,43.5614,43.2144,43.3686,42272.5
2021-02-22 12:30:00,44.98,45.1,44.71,44.76,33872.5,43.3493,43.465,43.0891,43.1373,33872.5
2021-02-22 13:00:00,44.81,45.1,44.8,45.1,124232.5,43.1855,43.465,43.1759,43.465,124232.5
2021-02-22 13:30:00,45.13,45.14,44.88,44.98,46975.0,43.4939,43.5035,43.253,43.3493,46975.0
2021-02-22 14:00:00,44.98,45.16,44.95,45.13,23852.5,43.3493,43.5228,43.3204,43.4939,23852.5
2021-02-22 14:30:00,45.14,45.16,45.0,45.12,27027.5,43.5035,43.5228,43.3686,43.4843,27027.5
2021-02-22 15:00:00,45.11,45.11,44.6,44.71,76810.0,43.4746,43.4746,42.9831,43.0891,76810.0
2021-02-22 15:30:00,44.66,44.83,44.4,44.71,257035.0,43.0409,43.2048,42.7904,43.0891,257035.0
2021-02-23 09:30:00,45.42,45.66,44.43,44.74,213575.0,43.7734,44.0047,42.8193,43.118,213575.0
2021-02-23 10:00:00,44.79,44.98,44.69,44.84,107257.5,43.1662,43.3493,43.0698,43.2144,107257.5
2021-02-23 10:30:00,44.83,45.14,44.41,44.86,261317.5,43.2048,43.5035,42.8,43.2337,261317.5
2021-02-23 11:00:00,44.89,45.14,44.69,44.81,636192.5,43.2626,43.5035,43.0698,43.1855,636192.5
2021-02-23 11:30:00,44.75,44.85,44.12,44.12,23482.5,43.1277,43.224,42.5205,42.5205,23482.5
2021-02-23 12:00:00,44.1,44.22,43.91,44.17,47812.5,42.5012,42.6169,42.3181,42.5687,47812.5
2021-02-23 12:30:00,44.13,44.32,43.95,44.14,18567.5,42.5302,42.7133,42.3567,42.5398,18567.5
2021-02-23 13:00:00,44.23,44.5,44.17,44.38,31432.5,42.6265,42.8867,42.5687,42.7711,31432.5
2021-02-23 13:30:00,44.38,44.49,44.22,44.31,61620.0,42.7711,42.8771,42.6169,42.7036,61620.0
2021-02-23 14:00:00,44.33,44.48,44.3,44.38,38482.5,42.7229,42.8675,42.694,42.7711,38482.5
2021-02-23 14:30:00,44.38,44.57,44.26,44.53,107107.5,42.7711,42.9542,42.6554,42.9156,107107.5
2021-02-23 15:00:00,44.57,44.6,44.3,44.3,125287.5,42.9542,42.9831,42.694,42.694,125287.5
2021-02-23 15:30:00,44.3,44.4,44.13,44.13,167697.5,42.694,42.7904,42.5302,42.5302,167697.5
2021-02-24 09:30:00,44.54,44.76,44.29,44.32,181277.5,42.9253,43.1373,42.6844,42.7133,181277.5
2021-02-24 10:00:00,44.36,44.76,44.28,44.75,77835.0,42.7518,43.1373,42.6747,43.1277,77835.0
2021-02-24 10:30:00,44.72,44.74,44.55,44.64,100885.0,43.0988,43.118,42.9349,43.0217,100885.0
2021-02-24 11:00:00,44.62,44.88,44.58,44.82,166685.0,43.0024,43.253,42.9638,43.1951,166685.0
2021-02-24 11:30:00,44.73,44.84,44.68,44.83,50967.5,43.1084,43.2144,43.0602,43.2048,50967.5
2021-02-24 12:00:00,44.84,45.0,44.83,44.91,90142.5,43.2144,43.3686,43.2048,43.2819,90142.5
2021-02-24 12:30:00,44.89,44.89,44.6,44.68,36007.5,43.2626,43.2626,42.9831,43.0602,36007.5
2021-02-24 13:00:00,44.68,44.9,44.61,44.84,25610.0,43.0602,43.2722,42.9927,43.2144,25610.0
2021-02-24 13:30:00,44.86,44.9,44.69,44.71,33250.0,43.2337,43.2722,43.0698,43.0891,33250.0
2021-02-24 14:00:00,44.72,44.82,44.63,44.65,53550.0,43.0988,43.1951,43.012,43.0313,53550.0
2021-02-24 14:30:00,44.69,44.8,44.6,44.69,64085.0,43.0698,43.1759,42.9831,43.0698,64085.0
2021-02-24 15:00:00,44.66,44.8,44.62,44.63,53465.0,43.0409,43.1759,43.0024,43.012,53465.0
2021-02-24 15:30:00,44.66,44.74,44.38,44.54,210670.0,43.0409,43.118,42.7711,42.9253,210670.0
2021-02-25 09:30:00,44.69,44.75,44.3,44.35,127100.0,43.0698,43.1277,42.694,42.7422,127100.0
2021-02-25 10:00:00,44.34,44.45,44.2,44.32,93525.0,42.7325,42.8385,42.5976,42.7133,93525.0
2021-02-25 10:30:00,44.28,44.37,44.01,44.15,42467.5,42.6747,42.7614,42.4145,42.5494,42467.5
2021-02-25 11:00:00,44.17,44.18,43.96,44.07,26430.0,42.5687,42.5783,42.3663,42.4723,26430.0
2021-02-25 11:30:00,44.07,44.14,43.81,43.83,32965.0,42.4723,42.5398,42.2218,42.241,32965.0
2021-02-25 12:00:00,43.82,44.0,43.76,43.87,23300.0,42.2314,42.4049,42.1736,42.2796,23300.0
2021-02-25 12:30:00,43.87,43.89,43.56,43.56,47775.0,42.2796,42.2989,41.9808,41.9808,47775.0
2021-02-25 13:00:00,43.48,43.72,43.44,43.69,28145.0,41.9037,42.135,41.8652,42.1061,28145.0
2021-02-25 13:30:00,43.7,43.72,43.43,43.49,26480.0,42.1157,42.135,41.8555,41.9134,26480.0
2021-02-25 14:00:00,43.49,43.86,43.49,43.86,29307.5,41.9134,42.2699,41.9134,42.2699,29307.5
2021-02-25 14:30:00,43.8,43.83,43.62,43.65,38255.0,42.2121,42.241,42.0386,42.0676,38255.0
2021-02-25 15:00:00,43.62,43.69,43.42,43.5,36925.0,42.0386,42.1061,41.8459,41.923,36925.0
2021-02-25 15:30:00,43.47,43.62,43.42,43.53,65797.5,41.8941,42.0386,41.8459,41.9519,65797.5
2021-02-26 09:30:00,43.42,43.77,43.13,43.34,59360.0,41.8459,42.1832,41.5664,41.7688,59360.0
2021-02-26 10:00:00,43.32,43.36,43.04,43.12,63175.0,41.7495,41.7881,41.4797,41.5568,63175.0
2021-02-26 10:30:00,43.18,43.48,43.08,43.42,83127.5,41.6146,41.9037,41.5182,41.8459,83127.5
2021-02-26 11:00:00,43.42,43.62,43.29,43.38,59792.5,41.8459,42.0386,41.7206,41.8073,59792.5
2021-02-26 11:30:00,43.35,43.58,43.0,43.15,34142.5,41.7784,42.0001,41.4411,41.5857,34142.5
2021-02-26 12:00:00,43.21,43.46,43.2,43.37,21140.0,41.6435,41.8844,41.6339,41.7977,21140.0
2021-02-26 12:30:00,43.35,43.43,43.15,43.25,23277.5,41.7784,41.8555,41.5857,41.6821,23277.5
2021-02-26 13:00:00,43.29,43.34,43.06,43.24,22550.0,41.7206,41.7688,41.4989,41.6724,22550.0
2021-02-26 13:30:00,43.24,43.24,42.92,43.12,23002.5,41.6724,41.6724,41.364,41.5568,23002.5
2021-02-26 14:00:00,43.12,43.28,42.92,42.92,18112.5,41.5568,41.711,41.364,41.364,18112.5
2021-02-26 14:30:00,43.0,43.16,42.92,43.12,34347.5,41.4411,41.5953,41.364,41.5568,34347.5
2021-02-26 15:00:00,43.12,43.29,43.07,43.07,44637.5,41.5568,41.7206,41.5086,41.5086,44637.5
2021-02-26 15:30:00,43.1,43.44,43.02,43.02,71895.0,41.5375,41.8652,41.4604,41.4604,71895.0
2021-03-01 09:30:00,44.17,44.47,43.8,44.06,213632.5,42.5687,42.8578,42.2121,42.4627,213632.5
2021-03-01 10:00:00,44.13,44.54,44.11,44.36,76830.0,42.5302,42.9253,42.5109,42.7518,76830.0
2021-03-01 10:30:00,44.36,44.54,44.31,44.46,75382.5,42.7518,42.9253,42.7036,42.8482,75382.5
2021-03-01 11:00:00,44.45,44.74,44.4,44.45,69755.0,42.8385,43.118,42.7904,42.8385,69755.0
2021-03-01 11:30:00,44.44,44.6,44.17,44.17,23142.5,42.8289,42.9831,42.5687,42.5687,23142.5
2021-03-01 12:00:00,44.21,44.32,43.97,43.97,26740.0,42.6073,42.7133,42.376,42.376,26740.0
2021-03-01 12:30:00,43.96,44.04,43.64,43.86,54697.5,42.3663,42.4434,42.0579,42.2699,54697.5
2021-03-01 13:00:00,43.86,44.0,43.8,43.85,26005.0,42.2699,42.4049,42.2121,42.2603,26005.0
2021-03-01 13:30:00,43.9,43.98,43.79,43.79,27515.0,42.3085,42.3856,42.2025,42.2025,27515.0
2021-03-01 14:00:00,43.82,44.06,43.72,44.06,23790.0,42.2314,42.4627,42.135,42.4627,23790.0
2021-03-01 14:30:00,44.06,44.13,43.94,44.04,29352.5,42.4627,42.5302,42.347,42.4434,29352.5
2021-03-01 15:00:00,44.06,44.07,43.83,43.87,34100.0,42.4627,42.4723,42.241,42.2796,34100.0
2021-03-01 15:30:00,43.88,43.95,43.8,43.85,51025.0,42.2892,42.3567,42.2121,42.2603,51025.0
2021-03-02 09:30:00,43.34,43.4,42.96,43.22,30422.5,41.7688,41.8266,41.4026,41.6531,30422.5
2021-03-02 10:00:00,43.21,43.57,43.19,43.35,47645.0,41.6435,41.9905,41.6242,41.7784,47645.0
2021-03-02 10:30:00,43.29,43.44,43.04,43.29,69545.0,41.7206,41.8652,41.4797,41.7206,69545.0
2021-03-02 11:00:00,43.28,43.34,43.15,43.25,73262.5,41.711,41.7688,41.5857,41.6821,73262.5
2021-03-02 11:30:00,43.26,43.38,43.25,43.3,53980.0,41.6917,41.8073,41.6821,41.7302,53980.0
2021-03-02 12:00:00,43.29,43.46,43.22,43.46,17060.0,41.7206,41.8844,41.6531,41.8844,17060.0
2021-03-02 12:30:00,43.4,43.51,43.4,43.47,13617.5,41.8266,41.9326,41.8266,41.8941,13617.5
2021-03-02 13:00:00,43.49,43.7,43.49,43.67,10375.0,41.9134,42.1157,41.9134,42.0868,10375.0
2021-03-02 13:30:00,43.7,43.74,43.59,43.67,12965.0,42.1157,42.1543,42.0097,42.0868,12965.0
2021-03-02 14:00:00,43.72,43.73,43.55,43.63,9525.0,42.135,42.1447,41.9712,42.0483,9525.0
2021-03-02 14:30:00,43.57,43.78,43.57,43.73,15000.0,41.9905,42.1928,41.9905,42.1447,15000.0
2021-03-02 15:00:00,43.7,43.77,43.56,43.7,25217.5,42.1157,42.1832,41.9808,42.1157,25217.5
2021-03-02 15:30:00,43.7,43.74,43.56,43.58,44592.5,42.1157,42.1543,41.9808,42.0001,44592.5
2021-03-03 09:30:00,44.22,44.53,44.08,44.24,47242.5,42.6169,42.9156,42.482,42.6362,47242.5
2021-03-03 10:00:00,44.28,44.29,43.98,44.02,46035.0,42.6747,42.6844,42.3856,42.4241,46035.0
2021-03-03 10:30:00,43.98,44.11,43.94,44.1,49962.5,42.3856,42.5109,42.347,42.5012,49962.5
2021-03-03 11:00:00,44.1,44.41,44.07,44.31,21542.5,42.5012,42.8,42.4723,42.7036,21542.5
2021-03-03 11:30:00,44.3,44.39,44.17,44.3,32445.0,42.694,42.7807,42.5687,42.694,32445.0
2021-03-03 12:00:00,44.29,44.43,44.2,44.38,23862.5,42.6844,42.8193,42.5976,42.7711,23862.5
2021-03-03 12:30:00,44.37,44.4,44.25,44.31,12250.0,42.7614,42.7904,42.6458,42.7036,12250.0
2021-03-03 13:00:00,44.31,44.43,44.3,44.36,15607.5,42.7036,42.8193,42.694,42.7518,15607.5
2021-03-03 13:30:00,44.32,44.43,44.1,44.1,12762.5,42.7133,42.8193,42.5012,42.5012,12762.5
2021-03-03 14:00:00,44.11,44.17,43.92,43.96,19522.5,42.5109,42.5687,42.3278,42.3663,19522.5
2021-03-03 14:30:00,43.95,44.27,43.91,44.11,25842.5,42.3567,42.6651,42.3181,42.5109,25842.5
2021-03-03 15:00:00,44.15,44.51,44.14,44.26,49382.5,42.5494,42.8964,42.5398,42.6554,49382.5
2021-03-03 15:30:00,44.29,44.53,44.22,44.42,118847.5,42.6844,42.9156,42.6169,42.8096,118847.5
2021-03-04 09:30:00,44.28,45.34,44.28,44.6,202490.0,42.6747,43.6963,42.6747,42.9831,202490.0
2021-03-04 10:00:00,44.58,44.65,44.08,44.28,105277.5,42.9638,43.0313,42.482,42.6747,105277.5
2021-03-04 10:30:00,44.26,44.32,44.07,44.21,79492.5,42.6554,42.7133,42.4723,42.6073,79492.5
2021-03-04 11:00:00,44.23,44.3,44.16,44.3,51507.5,42.6265,42.694,42.5591,42.694,51507.5
2021-03-04 11:30:00,44.35,44.52,44.2,44.47,47107.5,42.7422,42.906,42.5976,42.8578,47107.5
2021-03-04 12:00:00,44.47,44.64,44.4,44.4,32787.5,42.8578,43.0217,42.7904,42.7904,32787.5
2021-03-04 12:30:00,44.44,44.47,44.16,44.2,96517.5,42.8289,42.8578,42.5591,42.5976,96517.5
2021-03-04 13:00:00,44.2,44.27,43.37,43.52,83510.0,42.5976,42.6651,41.7977,41.9423,83510.0
2021-03-04 13:30:00,43.54,43.56,43.11,43.12,26852.5,41.9615,41.9808,41.5471,41.5568,26852.5
2021-03-04 14:00:00,43.17,43.71,43.04,43.6,30372.5,41.605,42.1254,41.4797,42.0194,30372.5
2021-03-04 14:30:00,43.64,43.86,43.48,43.86,21022.5,42.0579,42.2699,41.9037,42.2699,21022.5
2021-03-04 15:00:00,43.88,43.93,43.58,43.77,28070.0,42.2892,42.3374,42.0001,42.1832,28070.0
2021-03-04 15:30:00,43.74,44.03,43.67,43.86,93927.5,42.1543,42.4338,42.0868,42.2699,93927.5
2021-03-05 09:30:00,43.1,43.7,42.37,42.58,105257.5,41.5375,42.1157,40.834,41.0363,105257.5
2021-03-05 10:00:00,42.51,42.68,41.94,42.08,35235.0,40.9689,41.1327,40.4195,40.5545,35235.0
2021-03-05 10:30:00,41.91,41.99,41.51,41.99,49140.0,40.3906,40.4677,40.0051,40.4677,49140.0
2021-03-05 11:00:00,41.84,41.84,41.06,41.12,22232.5,40.3232,40.3232,39.5714,39.6293,22232.5
2021-03-05 11:30:00,41.16,41.64,41.13,41.63,37227.5,39.6678,40.1304,39.6389,40.1208,37227.5
2021-03-05 12:00:00,41.62,42.18,41.43,42.11,16872.5,40.1111,40.6508,39.928,40.5834,16872.5
2021-03-05 12:30:00,42.02,42.4,41.97,42.22,14962.5,40.4966,40.8629,40.4485,40.6894,14962.5
2021-03-05 13:00:00,42.2,42.55,42.04,42.4,17340.0,40.6701,41.0074,40.5159,40.8629,17340.0
2021-03-05 13:30:00,42.43,42.6,42.36,42.56,14052.5,40.8918,41.0556,40.8243,41.0171,14052.5
2021-03-05 14:00:00,42.57,42.57,42.21,42.37,73155.0,41.0267,41.0267,40.6798,40.834,73155.0
2021-03-05 14:30:00,42.34,42.4,42.26,42.4,59087.5,40.805,40.8629,40.7279,40.8629,59087.5
2021-03-05 15:00:00,42.36,42.9,42.32,42.78,61940.0,40.8243,41.3447,40.7858,41.2291,61940.0
2021-03-05 15:30:00,42.78,43.07,42.77,42.88,142542.5,41.2291,41.5086,41.2195,41.3255,142542.5
2021-03-08 09:30:00,43.21,44.36,43.21,44.16,113080.0,41.6435,42.7518,41.6435,42.5591,113080.0
2021-03-08 10:00:00,44.19,44.55,44.19,44.42,98297.5,42.588,42.9349,42.588,42.8096,98297.5
2021-03-08 10:30:00,44.4,44.5,44.22,44.27,48735.0,42.7904,42.8867,42.6169,42.6651,48735.0
2021-03-08 11:00:00,44.28,44.32,44.14,44.32,27617.5,42.6747,42.7133,42.5398,42.7133,27617.5
2021-03-08 11:30:00,44.27,44.59,44.14,44.51,33815.0,42.6651,42.9735,42.5398,42.8964,33815.0
2021-03-08 12:00:00,44.42,45.05,44.4,44.92,40075.0,42.8096,43.4168,42.7904,43.2915,40075.0
2021-03-08 12:30:00,44.9,45.14,44.88,44.88,38070.0,43.2722,43.5035,43.253,43.253,38070.0
2021-03-08 13:00:00,44.86,45.28,44.75,45.09,50775.0,43.2337,43.6385,43.1277,43.4553,50775.0
2021-03-08 13:30:00,45.13,45.15,44.68,44.71,41085.0,43.4939,43.5132,43.0602,43.0891,41085.0
2021-03-08 14:00:00,44.73,44.94,44.64,44.73,91980.0,43.1084,43.3108,43.0217,43.1084,91980.0
2021-03-08 14:30:00,44.77,44.84,44.58,44.76,40450.0,43.1469,43.2144,42.9638,43.1373,40450.0
2021-03-08 15:00:00,44.77,44.8,44.53,44.76,68327.5,43.1469,43.1759,42.9156,43.1373,68327.5
2021-03-08 15:30:00,44.76,45.02,44.76,44.94,158005.0,43.1373,43.3879,43.1373,43.3108,158005.0
2021-03-09 09:30:00,44.8,45.09,44.68,45.01,201860.0,43.1759,43.4553,43.0602,43.3782,201860.0
2021-03-09 10:00:00,44.96,45.13,44.9,44.9,80355.0,43.3301,43.4939,43.2722,43.2722,80355.0
2021-03-09 10:30:00,44.9,45.01,44.83,45.0,133612.5,43.2722,43.3782,43.2048,43.3686,133612.5
2021-03-09 11:00:00,44.98,45.02,44.85,44.96,45830.0,43.3493,43.3879,43.224,43.3301,45830.0
2021-03-09 11:30:00,44.93,45.37,44.92,45.09,23572.5,43.3011,43.7252,43.2915,43.4553,23572.5
2021-03-09 12:00:00,45.09,45.5,45.09,45.41,19350.0,43.4553,43.8505,43.4553,43.7637,19350.0
2021-03-09 12:30:00,45.41,45.54,45.36,45.48,24470.0,43.7637,43.889,43.7156,43.8312,24470.0
2021-03-09 13:00:00,45.5,45.75,45.46,45.64,41785.0,43.8505,44.0914,43.8119,43.9854,41785.0
2021-03-09 13:30:00,45.69,45.89,45.68,45.82,21430.0,44.0336,44.2263,44.024,44.1589,21430.0
2021-03-09 14:00:00,45.81,45.82,45.44,45.44,21322.5,44.1492,44.1589,43.7927,43.7927,21322.5
2021-03-09 14:30:00,45.42,45.59,45.42,45.43,12765.0,43.7734,43.9372,43.7734,43.783,12765.0
2021-03-09 15:00:00,45.47,45.57,45.32,45.32,18937.5,43.8216,43.9179,43.677,43.677,18937.5
2021-03-09 15:30:00,45.32,45.34,45.08,45.2,136582.5,43.677,43.6963,43.4457,43.5614,136582.5
2021-03-10 09:30:00,44.59,44.97,44.45,44.8,222797.5,42.9735,43.3397,42.8385,43.1759,222797.5
2021-03-10 10:00:00,44.8,45.03,44.74,44.75,115572.5,43.1759,43.3975,43.118,43.1277,115572.5
2021-03-10 10:30:00,44.8,44.96,44.24,44.53,74177.5,43.1759,43.3301,42.6362,42.9156,74177.5
2021-03-10 11:00:00,44.53,44.75,44.52,44.7,44315.0,42.9156,43.1277,42.906,43.0795,44315.0
2021-03-10 11:30:00,44.71,44.98,44.71,44.97,17530.0,43.0891,43.3493,43.0891,43.3397,17530.0
2021-03-10 12:00:00,44.96,45.01,44.79,44.79,15250.0,43.3301,43.3782,43.1662,43.1662,15250.0
2021-03-10 12:30:00,44.71,44.78,44.64,44.68,14640.0,43.0891,43.1566,43.0217,43.0602,14640.0
2021-03-10 13:00:00,44.69,44.93,44.68,44.93,18387.5,43.0698,43.3011,43.0602,43.3011,18387.5
2021-03-10 13:30:00,44.96,45.04,44.88,45.0,16745.0,43.3301,43.4072,43.253,43.3686,16745.0
2021-03-10 14:00:00,45.0,45.15,44.97,44.98,24737.5,43.3686,43.5132,43.3397,43.3493,24737.5
2021-03-10 14:30:00,45.0,45.2,44.99,45.14,19417.5,43.3686,43.5614,43.359,43.5035,19417.5
2021-03-10 15:00:00,45.18,45.18,44.74,44.86,58467.5,43.5421,43.5421,43.118,43.2337,58467.5
2021-03-10 15:30:00,44.85,45.0,44.8,44.8,98897.5,43.224,43.3686,43.1759,43.1759,98897.5
2021-03-11 09:30:00,44.86,44.93,44.68,44.84,68090.0,43.2337,43.3011,43.0602,43.2144,68090.0
2021-03-11 10:00:00,44.86,44.86,44.48,44.53,32030.0,43.2337,43.2337,42.8675,42.9156,32030.0
2021-03-11 10:30:00,44.53,44.53,44.36,44.36,80427.5,42.9156,42.9156,42.7518,42.7518,80427.5
2021-03-11 11:00:00,44.37,44.5,44.34,44.46,49057.5,42.7614,42.8867,42.7325,42.8482,49057.5
2021-03-11 11:30:00,44.42,44.44,44.28,44.35,30642.5,42.8096,42.8289,42.6747,42.7422,30642.5
2021-03-11 12:00:00,44.34,44.49,44.34,44.49,7610.0,42.7325,42.8771,42.7325,42.8771,7610.0
2021-03-11 12:30:00,44.49,44.49,44.28,44.33,12590.0,42.8771,42.8771,42.6747,42.7229,12590.0
2021-03-11 13:00:00,44.3,44.3,44.26,44.26,3000.0,42.694,42.694,42.6554,42.6554,3000.0
2021-03-11 13:30:00,44.3,44.35,44.27,44.35,7252.5,42.694,42.7422,42.6651,42.7422,7252.5
2021-03-11 14:00:00,44.36,44.4,44.32,44.37,23410.0,42.7518,42.7904,42.7133,42.7614,23410.0
2021-03-11 14:30:00,44.36,44.36,44.04,44.14,35960.0,42.7518,42.7518,42.4434,42.5398,35960.0
2021-03-11 15:00:00,44.15,44.25,44.12,44.22,11525.0,42.5494,42.6458,42.5205,42.6169,11525.0
2021-03-11 15:30:00,44.2,44.38,44.1,44.1,65160.0,42.5976,42.7711,42.5012,42.5012,65160.0
2021-03-12 09:30:00,43.24,43.84,42.99,43.6,116630.0,41.6724,42.2507,41.4315,42.0194,116630.0
2021-03-12 10:00:00,43.62,44.08,43.62,44.06,73722.5,42.0386,42.482,42.0386,42.4627,73722.5
2021-03-12 10:30:00,44.11,44.3,44.04,44.04,35057.5,42.5109,42.694,42.4434,42.4434,35057.5
2021-03-12 11:00:00,44.07,44.16,43.94,43.95,36595.0,42.4723,42.5591,42.347,42.3567,36595.0
2021-03-12 11:30:00,43.92,44.0,43.8,43.81,7607.5,42.3278,42.4049,42.2121,42.2218,7607.5
2021-03-12 12:00:00,43.84,43.88,43.78,43.86,67600.0,42.2507,42.2892,42.1928,42.2699,67600.0
2021-03-12 12:30:00,43.86,43.87,43.76,43.78,30940.0,42.2699,42.2796,42.1736,42.1928,30940.0
2021-03-12 13:00:00,43.79,43.81,43.75,43.77,21420.0,42.2025,42.2218,42.1639,42.1832,21420.0
2021-03-12 13:30:00,43.78,43.84,43.74,43.83,29790.0,42.1928,42.2507,42.1543,42.241,29790.0
2021-03-12 14:00:00,43.84,43.88,43.8,43.88,2615.0,42.2507,42.2892,42.2121,42.2892,2615.0
2021-03-12 14:30:00,43.88,43.92,43.87,43.87,13802.5,42.2892,42.3278,42.2796,42.2796,13802.5
2021-03-12 15:00:00,43.85,43.86,43.76,43.83,18762.5,42.2603,42.2699,42.1736,42.241,18762.5
2021-03-12 15:30:00,43.84,44.27,43.82,44.15,32907.5,42.2507,42.6651,42.2314,42.5494,32907.5
2021-03-15 09:30:00,45.07,45.35,44.52,44.91,49962.5,43.4361,43.7059,42.906,43.2819,49962.5
2021-03-15 10:00:00,44.96,45.31,44.68,45.27,226920.0,43.3301,43.6674,43.0602,43.6288,226920.0
2021-03-15 10:30:00,45.26,45.6,45.22,45.52,54632.5,43.6192,43.9469,43.5806,43.8698,54632.5
2021-03-15 11:00:00,45.47,45.52,45.17,45.17,29027.5,43.8216,43.8698,43.5324,43.5324,29027.5
2021-03-15 11:30:00,45.23,45.23,44.87,45.14,21807.5,43.5903,43.5903,43.2433,43.5035,21807.5
2021-03-15 12:00:00,45.1,45.1,44.62,44.82,39322.5,43.465,43.465,43.0024,43.1951,39322.5
2021-03-15 12:30:00,44.87,45.2,44.84,45.2,12072.5,43.2433,43.5614,43.2144,43.5614,12072.5
2021-03-15 13:00:00,45.19,45.54,45.16,45.48,24280.0,43.5517,43.889,43.5228,43.8312,24280.0
2021-03-15 13:30:00,45.38,45.5,45.32,45.46,8930.0,43.7348,43.8505,43.677,43.8119,8930.0
2021-03-15 14:00:00,45.5,45.5,45.38,45.47,13232.5,43.8505,43.8505,43.7348,43.8216,13232.5
2021-03-15 14:30:00,45.47,45.7,45.46,45.7,9345.0,43.8216,44.0432,43.8119,44.0432,9345.0
2021-03-15 15:00:00,45.71,45.71,45.58,45.64,39605.0,44.0529,44.0529,43.9276,43.9854,39605.0
2021-03-15 15:30:00,45.6,45.75,45.58,45.75,102827.5,43.9469,44.0914,43.9276,44.0914,102827.5
2021-03-16 09:30:00,45.8,45.8,45.36,45.65,104762.5,44.1396,44.1396,43.7156,43.995,104762.5
2021-03-16 10:00:00,45.62,45.7,45.58,45.69,162102.5,43.9661,44.0432,43.9276,44.0336,162102.5
2021-03-16 10:30:00,45.69,45.7,45.58,45.64,55667.5,44.0336,44.0432,43.9276,43.9854,55667.5
2021-03-16 11:00:00,45.64,45.67,45.58,45.62,96875.0,43.9854,44.0143,43.9276,43.9661,96875.0
2021-03-16 11:30:00,45.62,45.74,45.59,45.7,71905.0,43.9661,44.0818,43.9372,44.0432,71905.0
2021-03-16 12:00:00,45.72,45.73,45.6,45.67,63100.0,44.0625,44.0721,43.9469,44.0143,63100.0
2021-03-16 12:30:00,45.69,45.83,45.67,45.79,20457.5,44.0336,44.1685,44.0143,44.13,20457.5
2021-03-16 13:00:00,45.81,45.89,45.72,45.78,9757.5,44.1492,44.2263,44.0625,44.1203,9757.5
2021-03-16 13:30:00,45.8,46.0,45.7,45.94,37790.0,44.1396,44.3324,44.0432,44.2745,37790.0
2021-03-16 14:00:00,45.94,46.01,45.73,45.77,43842.5,44.2745,44.342,44.0721,44.1107,43842.5
2021-03-16 14:30:00,45.72,45.81,45.6,45.8,154677.5,44.0625,44.1492,43.9469,44.1396,154677.5
2021-03-16 15:00:00,45.8,45.95,45.77,45.88,29725.0,44.1396,44.2842,44.1107,44.2167,29725.0
2021-03-16 15:30:00,45.9,46.05,45.83,46.02,101500.0,44.236,44.3805,44.1685,44.3516,101500.0
2021-03-17 09:30:00,45.9,46.24,45.37,46.17,169127.5,44.236,44.5637,43.7252,44.4962,169127.5
2021-03-17 10:00:00,46.21,46.21,45.91,45.98,61387.5,44.5347,44.5347,44.2456,44.3131,61387.5
2021-03-17 10:30:00,45.95,46.07,45.86,45.89,146220.0,44.2842,44.3998,44.1974,44.2263,146220.0
2021-03-17 11:00:00,45.92,46.09,45.92,46.08,75595.0,44.2553,44.4191,44.2553,44.4095,75595.0
2021-03-17 11:30:00,46.04,46.09,45.98,45.98,39645.0,44.3709,44.4191,44.3131,44.3131,39645.0
2021-03-17 12:00:00,46.02,46.13,45.99,46.08,22735.0,44.3516,44.4576,44.3227,44.4095,22735.0
2021-03-17 12:30:00,46.1,46.34,46.08,46.32,38710.0,44.4287,44.66,44.4095,44.6408,38710.0
2021-03-17 13:00:00,46.32,46.5,46.3,46.47,41940.0,44.6408,44.8142,44.6215,44.7853,41940.0
2021-03-17 13:30:00,46.46,46.47,46.29,46.29,7487.5,44.7757,44.7853,44.6118,44.6118,7487.5
2021-03-17 14:00:00,46.29,46.49,46.29,46.39,7000.0,44.6118,44.8046,44.6118,44.7082,7000.0
2021-03-17 14:30:00,46.39,46.82,46.39,46.74,9385.0,44.7082,45.1226,44.7082,45.0455,9385.0
2021-03-17 15:00:00,46.72,46.76,46.54,46.65,22090.0,45.0263,45.0648,44.8528,44.9588,22090.0
2021-03-17 15:30:00,46.59,46.83,46.59,46.83,107097.5,44.901,45.1323,44.901,45.1323,107097.5
2021-03-18 09:30:00,46.04,46.26,45.9,46.16,258862.5,44.3709,44.5829,44.236,44.4866,258862.5
2021-03-18 10:00:00,46.18,46.27,46.13,46.19,34717.5,44.5058,44.5926,44.4576,44.5155,34717.5
2021-03-18 10:30:00,46.18,46.33,46.16,46.33,169875.0,44.5058,44.6504,44.4866,44.6504,169875.0
2021-03-18 11:00:00,46.32,46.35,46.22,46.27,83570.0,44.6408,44.6697,44.5444,44.5926,83570.0
2021-03-18 11:30:00,46.3,46.38,46.2,46.28,58302.5,44.6215,44.6986,44.5251,44.6022,58302.5
2021-03-18 12:00:00,46.28,46.5,46.28,46.5,59982.5,44.6022,44.8142,44.6022,44.8142,59982.5
2021-03-18 12:30:00,46.48,46.65,46.37,46.37,29140.0,44.795,44.9588,44.6889,44.6889,29140.0
2021-03-18 13:00:00,46.37,46.56,46.34,46.48,29500.0,44.6889,44.8721,44.66,44.795,29500.0
2021-03-18 13:30:00,46.49,46.65,46.48,46.5,44605.0,44.8046,44.9588,44.795,44.8142,44605.0
2021-03-18 14:00:00,46.5,46.6,46.34,46.37,284372.5,44.8142,44.9106,44.66,44.6889,284372.5
2021-03-18 14:30:00,46.36,46.47,46.32,46.35,92957.5,44.6793,44.7853,44.6408,44.6697,92957.5
2021-03-18 15:00:00,46.35,46.44,46.3,46.39,459812.5,44.6697,44.7564,44.6215,44.7082,459812.5
2021-03-18 15:30:00,46.36,46.46,46.32,46.43,303547.5,44.6793,44.7757,44.6408,44.7468,303547.5
2021-03-19 09:30:00,44.68,45.13,44.62,44.85,433400.0,43.0602,43.4939,43.0024,43.224,433400.0
2021-03-19 10:00:00,44.86,44.95,44.79,44.86,251940.0,43.2337,43.3204,43.1662,43.2337,251940.0
2021-03-19 10:30:00,44.86,44.94,44.83,44.9,178112.5,43.2337,43.3108,43.2048,43.2722,178112.5
2021-03-19 11:00:00,44.91,44.95,44.8,44.84,254990.0,43.2819,43.3204,43.1759,43.2144,254990.0
2021-03-19 11:30:00,44.84,44.95,44.84,44.9,72477.5,43.2144,43.3204,43.2144,43.2722,72477.5
2021-03-19 12:00:00,44.9,45.02,44.88,44.93,53785.0,43.2722,43.3879,43.253,43.3011,53785.0
2021-03-19 12:30:00,44.94,45.04,44.92,44.98,50752.5,43.3108,43.4072,43.2915,43.3493,50752.5
2021-03-19 13:00:00,44.94,45.01,44.93,44.96,53225.0,43.3108,43.3782,43.3011,43.3301,53225.0
2021-03-19 13:30:00,44.96,45.0,44.94,44.98,38045.0,43.3301,43.3686,43.3108,43.3493,38045.0
2021-03-19 14:00:00,44.98,45.06,44.97,45.06,14770.0,43.3493,43.4264,43.3397,43.4264,14770.0
2021-03-19 14:30:00,45.06,45.14,45.0,45.07,25562.5,43.4264,43.5035,43.3686,43.4361,25562.5
2021-03-19 15:00:00,45.06,45.08,45.01,45.04,58990.0,43.4264,43.4457,43.3782,43.4072,58990.0
2021-03-19 15:30:00,45.06,45.39,45.04,45.24,164310.0,43.4264,43.7445,43.4072,43.5999,164310.0
2021-03-22 09:30:00,43.77,44.52,43.77,44.4,181810.0,42.1832,42.906,42.1832,42.7904,181810.0
2021-03-22 10:00:00,44.4,44.48,44.34,44.43,173685.0,42.7904,42.8675,42.7325,42.8193,173685.0
2021-03-22 10:30:00,44.42,44.58,44.39,44.44,91552.5,42.8096,42.9638,42.7807,42.8289,91552.5
2021-03-22 11:00:00,44.47,44.47,44.39,44.42,119707.5,42.8578,42.8578,42.7807,42.8096,119707.5
2021-03-22 11:30:00,44.42,44.52,44.41,44.44,45912.5,42.8096,42.906,42.8,42.8289,45912.5
2021-03-22 12:00:00,44.45,44.47,44.43,44.47,45910.0,42.8385,42.8578,42.8193,42.8578,45910.0
2021-03-22 12:30:00,44.46,44.5,44.44,44.45,25227.5,42.8482,42.8867,42.8289,42.8385,25227.5
2021-03-22 13:00:00,44.5,44.5,44.42,44.46,28702.5,42.8867,42.8867,42.8096,42.8482,28702.5
2021-03-22 13:30:00,44.48,44.62,44.44,44.48,100255.0,42.8675,43.0024,42.8289,42.8675,100255.0
2021-03-22 14:00:00,44.48,44.52,44.46,44.47,138087.5,42.8675,42.906,42.8482,42.8578,138087.5
2021-03-22 14:30:00,44.48,44.5,44.46,44.46,71715.0,42.8675,42.8867,42.8482,42.8482,71715.0
2021-03-22 15:00:00,44.47,44.5,44.39,44.41,117135.0,42.8578,42.8867,42.7807,42.8,117135.0
2021-03-22 15:30:00,44.42,44.48,44.38,44.44,173387.5,42.8096,42.8675,42.7711,42.8289,173387.5
2021-03-23 09:30:00,43.14,43.78,43.03,43.73,387235.0,41.576,42.1928,41.47,42.1447,387235.0
2021-03-23 10:00:00,43.71,43.82,43.56,43.6,278720.0,42.1254,42.2314,41.9808,42.0194,278720.0
2021-03-23 10:30:00,43.6,43.79,43.56,43.69,311827.5,42.0194,42.2025,41.9808,42.1061,311827.5
2021-03-23 11:00:00,43.72,43.84,43.69,43.78,98147.5,42.135,42.2507,42.1061,42.1928,98147.5
2021-03-23 11:30:00,43.78,43.78,43.63,43.66,47000.0,42.1928,42.1928,42.0483,42.0772,47000.0
2021-03-23 12:00:00,43.68,43.71,43.62,43.69,72585.0,42.0965,42.1254,42.0386,42.1061,72585.0
2021-03-23 12:30:00,43.66,43.8,43.66,43.71,17750.0,42.0772,42.2121,42.0772,42.1254,17750.0
2021-03-23 13:00:00,43.72,43.84,43.7,43.72,24010.0,42.135,42.2507,42.1157,42.135,24010.0
2021-03-23 13:30:00,43.69,43.76,43.66,43.74,24827.5,42.1061,42.1736,42.0772,42.1543,24827.5
2021-03-23 14:00:00,43.74,43.79,43.72,43.73,52797.5,42.1543,42.2025,42.135,42.1447,52797.5
2021-03-23 14:30:00,43.73,43.82,43.71,43.71,73220.0,42.1447,42.2314,42.1254,42.1254,73220.0
2021-03-23 15:00:00,43.73,43.84,43.6,43.65,142900.0,42.1447,42.2507,42.0194,42.0676,142900.0
2021-03-23 15:30:00,43.65,43.8,43.62,43.74,306737.5,42.0676,42.2121,42.0386,42.1543,306737.5
2021-03-24 09:30:00,45.03,45.41,44.98,45.33,81835.0,43.3975,43.7637,43.3493,43.6866,81835.0
2021-03-24 10:00:00,45.34,45.56,45.34,45.51,55075.0,43.6963,43.9083,43.6963,43.8601,55075.0
2021-03-24 10:30:00,45.51,45.77,45.45,45.63,31387.5,43.8601,44.1107,43.8023,43.9758,31387.5
2021-03-24 11:00:00,45.64,45.76,45.42,45.43,37417.5,43.9854,44.1011,43.7734,43.783,37417.5
2021-03-24 11:30:00,45.43,45.43,45.2,45.24,146267.5,43.783,43.783,43.5614,43.5999,146267.5
2021-03-24 12:00:00,45.31,45.33,45.2,45.29,23000.0,43.6674,43.6866,43.5614,43.6481,23000.0
2021-03-24 12:30:00,45.32,45.46,45.27,45.44,12727.5,43.677,43.8119,43.6288,43.7927,12727.5
2021-03-24 13:00:00,45.37,45.4,45.28,45.35,18175.0,43.7252,43.7541,43.6385,43.7059,18175.0
2021-03-24 13:30:00,45.37,45.5,45.3,45.47,8640.0,43.7252,43.8505,43.6577,43.8216,8640.0
2021-03-24 14:00:00,45.49,45.49,45.28,45.28,21685.0,43.8408,43.8408,43.6385,43.6385,21685.0
2021-03-24 14:30:00,45.2,45.39,45.18,45.35,43397.5,43.5614,43.7445,43.5421,43.7059,43397.5
2021-03-24 15:00:00,45.35,45.45,45.28,45.29,34370.0,43.7059,43.8023,43.6385,43.6481,34370.0
2021-03-24 15:30:00,45.3,45.43,45.19,45.34,257585.0,43.6577,43.783,43.5517,43.6963,257585.0
2021-03-25 09:30:00,44.66,44.94,44.4,44.71,102912.5,43.0409,43.3108,42.7904,43.0891,102912.5
2021-03-25 10:00:00,44.76,45.01,44.64,44.8,59795.0,43.1373,43.3782,43.0217,43.1759,59795.0
2021-03-25 10:30:00,44.86,44.9,44.78,44.89,68550.0,43.2337,43.2722,43.1566,43.2626,68550.0
2021-03-25 11:00:00,44.83,45.09,44.8,45.02,74502.5,43.2048,43.4553,43.1759,43.3879,74502.5
2021-03-25 11:30:00,45.04,45.35,45.0,45.34,74902.5,43.4072,43.7059,43.3686,43.6963,74902.5
2021-03-25 12:00:00,45.34,45.47,45.12,45.17,29900.0,43.6963,43.8216,43.4843,43.5324,29900.0
2021-03-25 12:30:00,45.2,45.63,45.13,45.32,51917.5,43.5614,43.9758,43.4939,43.677,51917.5
2021-03-25 13:00:00,45.36,45.57,45.26,45.49,5952.5,43.7156,43.9179,43.6192,43.8408,5952.5
2021-03-25 13:30:00,45.42,45.49,45.28,45.39,11020.0,43.7734,43.8408,43.6385,43.7445,11020.0
2021-03-25 14:00:00,45.28,45.57,45.28,45.49,13812.5,43.6385,43.9179,43.6385,43.8408,13812.5
2021-03-25 14:30:00,45.36,45.69,45.34,45.44,32570.0,43.7156,44.0336,43.6963,43.7927,32570.0
2021-03-25 15:00:00,45.44,45.55,45.38,45.42,24250.0,43.7927,43.8987,43.7348,43.7734,24250.0
2021-03-25 15:30:00,45.42,45.75,45.39,45.75,101602.5,43.7734,44.0914,43.7445,44.0914,101602.5
2021-03-26 09:30:00,45.76,45.86,45.2,45.53,46580.0,44.1011,44.1974,43.5614,43.8794,46580.0
2021-03-26 10:00:00,45.53,45.86,45.46,45.86,23207.5,43.8794,44.1974,43.8119,44.1974,23207.5
2021-03-26 10:30:00,45.84,45.84,45.34,45.36,25227.5,44.1782,44.1782,43.6963,43.7156,25227.5
2021-03-26 11:00:00,45.4,45.51,45.28,45.32,55187.5,43.7541,43.8601,43.6385,43.677,55187.5
2021-03-26 11:30:00,45.32,45.42,45.28,45.3,53687.5,43.677,43.7734,43.6385,43.6577,53687.5
2021-03-26 12:00:00,45.3,45.35,45.24,45.32,99205.0,43.6577,43.7059,43.5999,43.677,99205.0
2021-03-26 12:30:00,45.35,45.35,45.24,45.24,27692.5,43.7059,43.7059,43.5999,43.5999,27692.5
2021-03-26 13:00:00,45.28,45.37,45.27,45.36,23737.5,43.6385,43.7252,43.6288,43.7156,23737.5
2021-03-26 13:30:00,45.34,45.37,45.3,45.32,39580.0,43.6963,43.7252,43.6577,43.677,39580.0
2021-03-26 14:00:00,45.35,45.66,45.3,45.6,216585.0,43.7059,44.0047,43.6577,43.9469,216585.0
2021-03-26 14:30:00,45.57,45.6,45.34,45.57,45162.5,43.9179,43.9469,43.6963,43.9179,45162.5
2021-03-26 15:00:00,45.55,45.76,45.55,45.58,52080.0,43.8987,44.1011,43.8987,43.9276,52080.0
2021-03-26 15:30:00,45.59,45.74,45.58,45.69,121110.0,43.9372,44.0818,43.9276,44.0336,121110.0
2021-03-29 09:30:00,45.41,45.41,44.72,44.76,67675.0,43.7637,43.7637,43.0988,43.1373,67675.0
2021-03-29 10:00:00,44.76,44.76,44.31,44.38,34585.0,43.1373,43.1373,42.7036,42.7711,34585.0
2021-03-29 10:30:00,44.35,44.63,44.22,44.5,52797.5,42.7422,43.012,42.6169,42.8867,52797.5
2021-03-29 11:00:00,44.51,44.6,44.49,44.59,82202.5,42.8964,42.9831,42.8771,42.9735,82202.5
2021-03-29 11:30:00,44.57,44.7,44.57,44.69,35257.5,42.9542,43.0795,42.9542,43.0698,35257.5
2021-03-29 12:00:00,44.67,44.86,44.67,44.85,34210.0,43.0506,43.2337,43.0506,43.224,34210.0
2021-03-29 12:30:00,44.84,44.96,44.8,44.96,15940.0,43.2144,43.3301,43.1759,43.3301,15940.0
2021-03-29 13:00:00,44.91,44.92,44.8,44.86,15750.0,43.2819,43.2915,43.1759,43.2337,15750.0
2021-03-29 13:30:00,44.88,44.92,44.8,44.8,22090.0,43.253,43.2915,43.1759,43.1759,22090.0
2021-03-29 14:00:00,44.8,44.89,44.8,44.8,15302.5,43.1759,43.2626,43.1759,43.1759,15302.5
2021-03-29 14:30:00,44.81,44.87,44.8,44.82,37302.5,43.1855,43.2433,43.1759,43.1951,37302.5
2021-03-29 15:00:00,44.85,44.98,44.81,44.94,19135.0,43.224,43.3493,43.1855,43.3108,19135.0
2021-03-29 15:30:00,44.98,44.98,44.79,44.86,96867.5,43.3493,43.3493,43.1662,43.2337,96867.5
2021-03-30 09:30:00,45.87,46.02,45.6,45.89,862980.0,44.2071,44.3516,43.9469,44.2263,862980.0
2021-03-30 10:00:00,45.92,46.12,45.74,45.89,103835.0,44.2553,44.448,44.0818,44.2263,103835.0
2021-03-30 10:30:00,45.9,46.04,45.76,45.82,87720.0,44.236,44.3709,44.1011,44.1589,87720.0
2021-03-30 11:00:00,45.8,45.89,45.78,45.8,113477.5,44.1396,44.2263,44.1203,44.1396,113477.5
2021-03-30 11:30:00,45.79,45.86,45.78,45.84,67775.0,44.13,44.1974,44.1203,44.1782,67775.0
2021-03-30 12:00:00,45.8,45.88,45.33,45.43,184790.0,44.1396,44.2167,43.6866,43.783,184790.0
2021-03-30 12:30:00,45.54,45.54,45.2,45.42,42362.5,43.889,43.889,43.5614,43.7734,42362.5
2021-03-30 13:00:00,45.43,45.43,45.21,45.28,10025.0,43.783,43.783,43.571,43.6385,10025.0
2021-03-30 13:30:00,45.28,45.41,45.22,45.31,44787.5,43.6385,43.7637,43.5806,43.6674,44787.5
2021-03-30 14:00:00,45.24,45.51,45.24,45.49,318367.5,43.5999,43.8601,43.5999,43.8408,318367.5
2021-03-30 14:30:00,45.54,45.6,45.4,45.52,7500.0,43.889,43.9469,43.7541,43.8698,7500.0
2021-03-30 15:00:00,45.51,45.73,45.51,45.73,8055.0,43.8601,44.0721,43.8601,44.0721,8055.0
2021-03-30 15:30:00,45.71,45.82,45.38,45.66,76520.0,44.0529,44.1589,43.7348,44.0047,76520.0
2021-03-31 09:30:00,45.72,45.82,45.6,45.8,86060.0,44.0625,44.1589,43.9469,44.1396,86060.0
2021-03-31 10:00:00,45.75,45.84,45.44,45.51,117920.0,44.0914,44.1782,43.7927,43.8601,117920.0
2021-03-31 10:30:00,45.53,45.65,45.48,45.65,37837.5,43.8794,43.995,43.8312,43.995,37837.5
2021-03-31 11:00:00,45.65,45.78,45.61,45.65,37140.0,43.995,44.1203,43.9565,43.995,37140.0
2021-03-31 11:30:00,45.64,45.78,45.61,45.74,19942.5,43.9854,44.1203,43.9565,44.0818,19942.5
2021-03-31 12:00:00,45.74,45.74,45.56,45.62,15235.0,44.0818,44.0818,43.9083,43.9661,15235.0
2021-03-31 12:30:00,45.6,45.72,45.6,45.72,72430.0,43.9469,44.0625,43.9469,44.0625,72430.0
2021-03-31 13:00:00,45.72,45.84,45.72,45.83,17830.0,44.0625,44.1782,44.0625,44.1685,17830.0
2021-03-31 13:30:00,45.86,45.96,45.81,45.81,103837.5,44.1974,44.2938,44.1492,44.1492,103837.5
2021-03-31 14:00:00,45.84,45.86,45.78,45.78,10422.5,44.1782,44.1974,44.1203,44.1203,10422.5
2021-03-31 14:30:00,45.8,45.96,45.8,45.84,6520.0,44.1396,44.2938,44.1396,44.1782,6520.0
2021-03-31 15:00:00,45.79,46.05,45.79,46.05,137872.5,44.13,44.3805,44.13,44.3805,137872.5
2021-03-31 15:30:00,45.99,46.1,45.95,46.0,382670.0,44.3227,44.4287,44.2842,44.3324,382670.0
2021-04-01 09:30:00,46.4,46.54,46.3,46.53,176922.5,44.7179,44.8528,44.6215,44.8431,176922.5
2021-04-01 10:00:00,46.53,46.74,46.47,46.59,103110.0,44.8431,45.0455,44.7853,44.901,103110.0
2021-04-01 10:30:00,46.59,46.59,46.38,46.4,74792.5,44.901,44.901,44.6986,44.7179,74792.5
2021-04-01 11:00:00,46.44,46.5,46.32,46.48,75397.5,44.7564,44.8142,44.6408,44.795,75397.5
2021-04-01 11:30:00,46.47,46.48,46.31,46.43,117422.5,44.7853,44.795,44.6311,44.7468,117422.5
2021-04-01 12:00:00,46.42,46.46,46.35,46.42,62027.5,44.7371,44.7757,44.6697,44.7371,62027.5
2021-04-01 12:30:00,46.42,46.46,46.37,46.45,33400.0,44.7371,44.7757,44.6889,44.766,33400.0
2021-04-01 13:00:00,46.42,46.53,46.38,46.42,44890.0,44.7371,44.8431,44.6986,44.7371,44890.0
2021-04-01 13:30:00,46.4,46.52,46.4,46.5,21410.0,44.7179,44.8335,44.7179,44.8142,21410.0
2021-04-01 14:00:00,46.5,46.51,46.37,46.41,31400.0,44.8142,44.8239,44.6889,44.7275,31400.0
2021-04-01 14:30:00,46.41,46.46,46.39,46.43,38870.0,44.7275,44.7757,44.7082,44.7468,38870.0
2021-04-01 15:00:00,46.41,46.45,46.39,46.41,43585.0,44.7275,44.766,44.7082,44.7275,43585.0
2021-04-01 15:30:00,46.41,46.45,46.21,46.36,83287.5,44.7275,44.766,44.5347,44.6793,83287.5
2021-04-05 09:30:00,46.67,47.05,46.59,46.66,15997.5,44.9781,45.3443,44.901,44.9684,15997.5
2021-04-05 10:00:00,46.75,46.98,46.73,46.97,11292.5,45.0552,45.2768,45.0359,45.2672,11292.5
2021-04-05 10:30:00,46.97,46.97,46.7,46.7,13065.0,45.2672,45.2672,45.007,45.007,13065.0
2021-04-05 11:00:00,46.69,46.81,46.49,46.8,19750.0,44.9973,45.113,44.8046,45.1034,19750.0
2021-04-05 11:30:00,46.89,46.96,46.74,46.84,6150.0,45.1901,45.2576,45.0455,45.1419,6150.0
2021-04-05 12:00:00,46.74,46.85,46.48,46.57,10532.5,45.0455,45.1515,44.795,44.8817,10532.5
2021-04-05 12:30:00,46.68,46.76,46.6,46.7,11567.5,44.9877,45.0648,44.9106,45.007,11567.5
2021-04-05 13:00:00,46.69,46.74,46.46,46.58,27350.0,44.9973,45.0455,44.7757,44.8913,27350.0
2021-04-05 13:30:00,46.54,46.72,46.48,46.51,64065.0,44.8528,45.0263,44.795,44.8239,64065.0
2021-04-05 14:00:00,46.53,46.64,46.46,46.58,57187.5,44.8431,44.9492,44.7757,44.8913,57187.5
2021-04-05 14:30:00,46.59,46.6,46.32,46.37,39840.0,44.901,44.9106,44.6408,44.6889,39840.0
2021-04-05 15:00:00,46.37,46.44,46.19,46.22,72345.0,44.6889,44.7564,44.5155,44.5444,72345.0
2021-04-05 15:30:00,46.2,46.3,45.99,46.0,187895.0,44.5251,44.6215,44.3227,44.3324,187895.0
2021-04-06 09:30:00,45.66,45.99,45.66,45.82,153937.5,44.0047,44.3227,44.0047,44.1589,153937.5
2021-04-06 10:00:00,45.82,45.87,45.57,45.68,71387.5,44.1589,44.2071,43.9179,44.024,71387.5
2021-04-06 10:30:00,45.67,45.69,45.29,45.52,62547.5,44.0143,44.0336,43.6481,43.8698,62547.5
2021-04-06 11:00:00,45.54,45.68,45.47,45.48,49162.5,43.889,44.024,43.8216,43.8312,49162.5
2021-04-06 11:30:00,45.47,45.47,45.26,45.29,18250.0,43.8216,43.8216,43.6192,43.6481,18250.0
2021-04-06 12:00:00,45.23,45.32,45.22,45.27,13537.5,43.5903,43.677,43.5806,43.6288,13537.5
2021-04-06 12:30:00,45.31,45.36,45.17,45.18,19542.5,43.6674,43.7156,43.5324,43.5421,19542.5
2021-04-06 13:00:00,45.17,45.4,45.16,45.3,15812.5,43.5324,43.7541,43.5228,43.6577,15812.5
2021-04-06 13:30:00,45.3,45.43,45.23,45.43,8042.5,43.6577,43.783,43.5903,43.783,8042.5
2021-04-06 14:00:00,45.46,45.54,45.38,45.38,22782.5,43.8119,43.889,43.7348,43.7348,22782.5
2021-04-06 14:30:00,45.41,45.53,45.39,45.5,15570.0,43.7637,43.8794,43.7445,43.8505,15570.0
2021-04-06 15:00:00,45.5,45.55,45.46,45.48,23510.0,43.8505,43.8987,43.8119,43.8312,23510.0
2021-04-06 15:30:00,45.5,45.7,45.48,45.68,98475.0,43.8505,44.0432,43.8312,44.024,98475.0
2021-04-07 09:30:00,45.96,45.96,45.25,45.48,49882.5,44.2938,44.2938,43.6095,43.8312,49882.5
2021-04-07 10:00:00,45.43,45.6,45.25,45.25,56875.0,43.783,43.9469,43.6095,43.6095,56875.0
2021-04-07 10:30:00,45.26,45.37,45.18,45.18,17027.5,43.6192,43.7252,43.5421,43.5421,17027.5
2021-04-07 11:00:00,45.2,45.28,45.06,45.21,16372.5,43.5614,43.6385,43.4264,43.571,16372.5
2021-04-07 11:30:00,45.15,45.25,44.75,44.82,29390.0,43.5132,43.6095,43.1277,43.1951,29390.0
2021-04-07 12:00:00,44.82,44.85,44.48,44.65,13970.0,43.1951,43.224,42.8675,43.0313,13970.0
2021-04-07 12:30:00,44.66,44.81,44.66,44.8,11750.0,43.0409,43.1855,43.0409,43.1759,11750.0
2021-04-07 13:00:00,44.8,44.82,44.68,44.74,8270.0,43.1759,43.1951,43.0602,43.118,8270.0
2021-04-07 13:30:00,44.71,44.9,44.71,44.8,11402.5,43.0891,43.2722,43.0891,43.1759,11402.5
2021-04-07 14:00:00,44.84,45.06,44.84,44.86,20850.0,43.2144,43.4264,43.2144,43.2337,20850.0
2021-04-07 14:30:00,44.85,44.96,44.8,44.82,29915.0,43.224,43.3301,43.1759,43.1951,29915.0
2021-04-07 15:00:00,44.86,44.98,44.79,44.86,82882.5,43.2337,43.3493,43.1662,43.2337,82882.5
2021-04-07 15:30:00,44.87,45.01,44.86,44.94,85975.0,43.2433,43.3782,43.2337,43.3108,85975.0
2021-04-08 09:30:00,44.78,44.78,44.24,44.32,105590.0,43.1566,43.1566,42.6362,42.7133,105590.0
2021-04-08 10:00:00,44.26,44.27,44.0,44.11,35152.5,42.6554,42.6651,42.4049,42.5109,35152.5
2021-04-08 10:30:00,44.13,44.49,44.08,44.39,55715.0,42.5302,42.8771,42.482,42.7807,55715.0
2021-04-08 11:00:00,44.42,44.5,44.38,44.43,60832.5,42.8096,42.8867,42.7711,42.8193,60832.5
2021-04-08 11:30:00,44.46,44.53,44.39,44.42,74130.0,42.8482,42.9156,42.7807,42.8096,74130.0
2021-04-08 12:00:00,44.44,44.6,44.41,44.58,25380.0,42.8289,42.9831,42.8,42.9638,25380.0
2021-04-08 12:30:00,44.64,44.72,44.52,44.57,16845.0,43.0217,43.0988,42.906,42.9542,16845.0
2021-04-08 13:00:00,44.56,44.65,44.41,44.64,30425.0,42.9446,43.0313,42.8,43.0217,30425.0
2021-04-08 13:30:00,44.7,44.77,44.66,44.75,19040.0,43.0795,43.1469,43.0409,43.1277,19040.0
2021-04-08 14:00:00,44.73,44.88,44.68,44.72,22477.5,43.1084,43.253,43.0602,43.0988,22477.5
2021-04-08 14:30:00,44.79,44.82,44.68,44.78,24572.5,43.1662,43.1951,43.0602,43.1566,24572.5
2021-04-08 15:00:00,44.8,44.9,44.74,44.89,107527.5,43.1759,43.2722,43.118,43.2626,107527.5
2021-04-08 15:30:00,44.89,44.95,44.8,44.93,68155.0,43.2626,43.3204,43.1759,43.3011,68155.0
2021-04-09 09:30:00,44.63,44.76,44.05,44.24,52760.0,43.012,43.1373,42.4531,42.6362,52760.0
2021-04-09 10:00:00,44.24,44.31,44.06,44.21,40582.5,42.6362,42.7036,42.4627,42.6073,40582.5
2021-04-09 10:30:00,44.21,44.45,44.2,44.33,42117.5,42.6073,42.8385,42.5976,42.7229,42117.5
2021-04-09 11:00:00,44.31,44.38,44.14,44.14,13930.0,42.7036,42.7711,42.5398,42.5398,13930.0
2021-04-09 11:30:00,44.14,44.14,43.93,43.95,8665.0,42.5398,42.5398,42.3374,42.3567,8665.0
2021-04-09 12:00:00,43.92,44.06,43.87,44.0,27987.5,42.3278,42.4627,42.2796,42.4049,27987.5
2021-04-09 12:30:00,44.0,44.13,44.0,44.13,23247.5,42.4049,42.5302,42.4049,42.5302,23247.5
2021-04-09 13:00:00,44.07,44.11,43.73,43.73,11892.5,42.4723,42.5109,42.1447,42.1447,11892.5
2021-04-09 13:30:00,43.88,43.94,43.73,43.81,14325.0,42.2892,42.347,42.1447,42.2218,14325.0
2021-04-09 14:00:00,43.78,43.88,43.69,43.8,21255.0,42.1928,42.2892,42.1061,42.2121,21255.0
2021-04-09 14:30:00,43.78,43.82,43.64,43.77,14025.0,42.1928,42.2314,42.0579,42.1832,14025.0
2021-04-09 15:00:00,43.74,43.82,43.71,43.81,25910.0,42.1543,42.2314,42.1254,42.2218,25910.0
2021-04-09 15:30:00,43.82,43.95,43.77,43.83,75657.5,42.2314,42.3567,42.1832,42.241,75657.5
2021-04-12 09:30:00,43.33,43.47,42.6,42.73,103457.5,41.7592,41.8941,41.0556,41.1809,103457.5
2021-04-12 10:00:00,42.73,42.82,42.49,42.62,60010.0,41.1809,41.2676,40.9496,41.0749,60010.0
2021-04-12 10:30:00,42.59,42.61,42.31,42.32,52010.0,41.046,41.0653,40.7761,40.7858,52010.0
2021-04-12 11:00:00,42.3,42.3,42.14,42.27,54210.0,40.7665,40.7665,40.6123,40.7376,54210.0
2021-04-12 11:30:00,42.32,42.52,42.32,42.45,26100.0,40.7858,40.9785,40.7858,40.9111,26100.0
2021-04-12 12:00:00,42.44,42.44,42.32,42.41,20457.5,40.9014,40.9014,40.7858,40.8725,20457.5
2021-04-12 12:30:00,42.41,42.46,42.36,42.4,12542.5,40.8725,40.9207,40.8243,40.8629,12542.5
2021-04-12 13:00:00,42.37,42.38,42.23,42.23,14847.5,40.834,40.8436,40.699,40.699,14847.5
2021-04-12 13:30:00,42.26,42.3,42.16,42.25,43295.0,40.7279,40.7665,40.6316,40.7183,43295.0
2021-04-12 14:00:00,42.24,42.32,42.2,42.32,25272.5,40.7087,40.7858,40.6701,40.7858,25272.5
2021-04-12 14:30:00,42.31,42.37,42.28,42.36,22465.0,40.7761,40.834,40.7472,40.8243,22465.0
2021-04-12 15:00:00,42.35,42.38,42.29,42.37,34222.5,40.8147,40.8436,40.7569,40.834,34222.5
2021-04-12 15:30:00,42.36,42.45,42.33,42.34,91200.0,40.8243,40.9111,40.7954,40.805,91200.0
2021-04-13 09:30:00,42.62,42.62,41.75,41.99,58865.0,41.0749,41.0749,40.2364,40.4677,58865.0
2021-04-13 10:00:00,41.95,42.32,41.89,42.3,54337.5,40.4292,40.7858,40.3714,40.7665,54337.5
2021-04-13 10:30:00,42.29,42.47,42.25,42.47,71752.5,40.7569,40.9303,40.7183,40.9303,71752.5
2021-04-13 11:00:00,42.46,42.7,42.31,42.6,116192.5,40.9207,41.152,40.7761,41.0556,116192.5
2021-04-13 11:30:00,42.6,42.6,42.37,42.38,11957.5,41.0556,41.0556,40.834,40.8436,11957.5
2021-04-13 12:00:00,42.38,42.46,42.3,42.3,19535.0,40.8436,40.9207,40.7665,40.7665,19535.0
2021-04-13 12:30:00,42.3,42.33,42.09,42.25,35565.0,40.7665,40.7954,40.5641,40.7183,35565.0
2021-04-13 13:00:00,42.24,42.32,42.23,42.32,9102.5,40.7087,40.7858,40.699,40.7858,9102.5
2021-04-13 13:30:00,42.31,42.38,42.26,42.32,21925.0,40.7761,40.8436,40.7279,40.7858,21925.0
2021-04-13 14:00:00,42.32,42.38,42.24,42.28,18670.0,40.7858,40.8436,40.7087,40.7472,18670.0
2021-04-13 14:30:00,42.32,42.44,42.3,42.42,21572.5,40.7858,40.9014,40.7665,40.8821,21572.5
2021-04-13 15:00:00,42.4,42.55,42.4,42.4,18772.5,40.8629,41.0074,40.8629,40.8629,18772.5
2021-04-13 15:30:00,42.43,42.46,42.36,42.36,97350.0,40.8918,40.9207,40.8243,40.8243,97350.0
2021-04-14 09:30:00,43.14,43.39,43.06,43.23,33830.0,41.576,41.817,41.4989,41.6628,33830.0
2021-04-14 10:00:00,43.24,43.35,43.03,43.03,18040.0,41.6724,41.7784,41.47,41.47,18040.0
2021-04-14 10:30:00,43.01,43.16,42.99,43.09,14690.0,41.4508,41.5953,41.4315,41.5279,14690.0
2021-04-14 11:00:00,43.04,43.16,43.02,43.08,16357.5,41.4797,41.5953,41.4604,41.5182,16357.5
2021-04-14 11:30:00,43.02,43.02,42.84,42.84,23740.0,41.4604,41.4604,41.2869,41.2869,23740.0
2021-04-14 12:00:00,42.84,42.84,42.72,42.76,7015.0,41.2869,41.2869,41.1713,41.2098,7015.0
2021-04-14 12:30:00,42.82,42.86,42.71,42.74,8250.0,41.2676,41.3062,41.1616,41.1905,8250.0
2021-04-14 13:00:00,42.79,42.84,42.73,42.82,2750.0,41.2387,41.2869,41.1809,41.2676,2750.0
2021-04-14 13:30:00,42.76,42.76,42.64,42.64,10920.0,41.2098,41.2098,41.0942,41.0942,10920.0
2021-04-14 14:00:00,42.67,42.67,42.55,42.66,9257.5,41.1231,41.1231,41.0074,41.1134,9257.5
2021-04-14 14:30:00,42.66,42.7,42.44,42.44,8362.5,41.1134,41.152,40.9014,40.9014,8362.5
2021-04-14 15:00:00,42.51,42.55,42.29,42.51,22130.0,40.9689,41.0074,40.7569,40.9689,22130.0
2021-04-14 15:30:00,42.49,42.54,42.39,42.51,75012.5,40.9496,40.9978,40.8532,40.9689,75012.5
2021-04-15 09:30:00,42.8,43.02,42.18,42.36,235062.5,41.2484,41.4604,40.6508,40.8243,235062.5
2021-04-15 10:00:00,42.4,42.5,42.34,42.46,168865.0,40.8629,40.9592,40.805,40.9207,168865.0
2021-04-15 10:30:00,42.5,42.62,42.47,42.57,18182.5,40.9592,41.0749,40.9303,41.0267,18182.5
2021-04-15 11:00:00,42.6,42.66,42.51,42.54,30545.0,41.0556,41.1134,40.9689,40.9978,30545.0
2021-04-15 11:30:00,42.56,42.56,42.32,42.4,14660.0,41.0171,41.0171,40.7858,40.8629,14660.0
2021-04-15 12:00:00,42.44,42.44,42.31,42.33,7067.5,40.9014,40.9014,40.7761,40.7954,7067.5
2021-04-15 12:30:00,42.29,42.33,42.21,42.22,18355.0,40.7569,40.7954,40.6798,40.6894,18355.0
2021-04-15 13:00:00,42.17,42.17,41.9,42.02,15685.0,40.6412,40.6412,40.381,40.4966,15685.0
2021-04-15 13:30:00,42.02,42.16,42.02,42.16,18757.5,40.4966,40.6316,40.4966,40.6316,18757.5
2021-04-15 14:00:00,42.16,42.27,42.16,42.26,24842.5,40.6316,40.7376,40.6316,40.7279,24842.5
2021-04-15 14:30:00,42.3,42.37,42.18,42.26,20512.5,40.7665,40.834,40.6508,40.7279,20512.5
2021-04-15 15:00:00,42.25,42.26,42.08,42.1,68120.0,40.7183,40.7279,40.5545,40.5737,68120.0
2021-04-15 15:30:00,42.09,42.28,42.09,42.13,145347.5,40.5641,40.7472,40.5641,40.6027,145347.5
2021-04-16 09:30:00,42.6,42.65,42.42,42.53,34765.0,41.0556,41.1038,40.8821,40.9882,34765.0
2021-04-16 10:00:00,42.52,42.68,42.51,42.6,25000.0,40.9785,41.1327,40.9689,41.0556,25000.0
2021-04-16 10:30:00,42.6,42.69,42.58,42.62,43790.0,41.0556,41.1424,41.0363,41.0749,43790.0
2021-04-16 11:00:00,42.62,42.68,42.58,42.62,42292.5,41.0749,41.1327,41.0363,41.0749,42292.5
2021-04-16 11:30:00,42.62,42.85,42.61,42.74,9960.0,41.0749,41.2966,41.0653,41.1905,9960.0
2021-04-16 12:00:00,42.79,42.87,42.78,42.85,12312.5,41.2387,41.3158,41.2291,41.2966,12312.5
2021-04-16 12:30:00,42.8,42.89,42.78,42.84,10125.0,41.2484,41.3351,41.2291,41.2869,10125.0
2021-04-16 13:00:00,42.85,42.9,42.81,42.87,8635.0,41.2966,41.3447,41.258,41.3158,8635.0
2021-04-16 13:30:00,42.84,42.9,42.76,42.81,13457.5,41.2869,41.3447,41.2098,41.258,13457.5
2021-04-16 14:00:00,42.82,42.85,42.7,42.82,8757.5,41.2676,41.2966,41.152,41.2676,8757.5
2021-04-16 14:30:00,42.78,42.88,42.78,42.88,7340.0,41.2291,41.3255,41.2291,41.3255,7340.0
2021-04-16 15:00:00,42.85,42.92,42.8,42.89,22322.5,41.2966,41.364,41.2484,41.3351,22322.5
2021-04-16 15:30:00,42.89,43.03,42.8,43.0,68045.0,41.3351,41.47,41.2484,41.4411,68045.0
2021-04-19 09:30:00,43.24,43.4,42.89,43.36,79387.5,41.6724,41.8266,41.3351,41.7881,79387.5
2021-04-19 10:00:00,43.4,43.4,43.0,43.06,34737.5,41.8266,41.8266,41.4411,41.4989,34737.5
2021-04-19 10:30:00,42.99,42.99,42.76,42.88,87912.5,41.4315,41.4315,41.2098,41.3255,87912.5
2021-04-19 11:00:00,42.88,42.97,42.73,42.94,21880.0,41.3255,41.4122,41.1809,41.3833,21880.0
2021-04-19 11:30:00,42.94,42.96,42.54,42.54,26120.0,41.3833,41.4026,40.9978,40.9978,26120.0
2021-04-19 12:00:00,42.59,42.76,42.49,42.62,19837.5,41.046,41.2098,40.9496,41.0749,19837.5
2021-04-19 12:30:00,42.62,42.64,42.42,42.56,22110.0,41.0749,41.0942,40.8821,41.0171,22110.0
2021-04-19 13:00:00,42.54,42.82,42.54,42.82,20497.5,40.9978,41.2676,40.9978,41.2676,20497.5
2021-04-19 13:30:00,42.79,42.79,42.56,42.61,26362.5,41.2387,41.2387,41.0171,41.0653,26362.5
2021-04-19 14:00:00,42.61,42.93,42.6,42.92,23580.0,41.0653,41.3737,41.0556,41.364,23580.0
2021-04-19 14:30:00,42.87,42.92,42.8,42.84,31045.0,41.3158,41.364,41.2484,41.2869,31045.0
2021-04-19 15:00:00,42.81,42.84,42.71,42.72,34417.5,41.258,41.2869,41.1616,41.1713,34417.5
2021-04-19 15:30:00,42.74,42.75,42.64,42.66,124030.0,41.1905,41.2002,41.0942,41.1134,124030.0
2021-04-20 09:30:00,42.46,42.46,40.94,40.94,149580.0,40.9207,40.9207,39.4558,39.4558,149580.0
2021-04-20 10:00:00,40.98,41.0,40.72,40.8,124992.5,39.4943,39.5136,39.2438,39.3209,124992.5
2021-04-20 10:30:00,40.74,40.96,40.74,40.96,56582.5,39.263,39.4751,39.263,39.4751,56582.5
2021-04-20 11:00:00,40.98,41.06,40.73,40.8,94722.5,39.4943,39.5714,39.2534,39.3209,94722.5
2021-04-20 11:30:00,40.78,40.86,40.44,40.86,34185.0,39.3016,39.3787,38.9739,39.3787,34185.0
2021-04-20 12:00:00,40.83,40.92,40.77,40.78,30480.0,39.3498,39.4365,39.292,39.3016,30480.0
2021-04-20 12:30:00,40.78,40.87,40.67,40.87,28772.5,39.3016,39.3883,39.1956,39.3883,28772.5
2021-04-20 13:00:00,40.83,41.08,40.81,40.97,43425.0,39.3498,39.5907,39.3305,39.4847,43425.0
2021-04-20 13:30:00,40.98,41.02,40.77,40.84,78617.5,39.4943,39.5329,39.292,39.3594,78617.5
2021-04-20 14:00:00,40.81,40.99,40.81,40.92,50962.5,39.3305,39.504,39.3305,39.4365,50962.5
2021-04-20 14:30:00,40.91,41.02,40.76,40.92,37122.5,39.4269,39.5329,39.2823,39.4365,37122.5
2021-04-20 15:00:00,40.94,41.13,40.94,41.08,31460.0,39.4558,39.6389,39.4558,39.5907,31460.0
2021-04-20 15:30:00,41.06,41.31,41.04,41.09,151090.0,39.5714,39.8124,39.5522,39.6004,151090.0
2021-04-21 09:30:00,40.18,41.02,40.12,40.99,100972.5,38.7234,39.5329,38.6655,39.504,100972.5
2021-04-21 10:00:00,40.99,41.36,40.99,41.33,29820.0,39.504,39.8606,39.504,39.8317,29820.0
2021-04-21 10:30:00,41.34,41.46,41.3,41.46,24660.0,39.8413,39.9569,39.8027,39.9569,24660.0
2021-04-21 11:00:00,41.46,41.52,41.33,41.33,48445.0,39.9569,40.0148,39.8317,39.8317,48445.0
2021-04-21 11:30:00,41.32,41.45,41.17,41.38,25737.5,39.822,39.9473,39.6775,39.8798,25737.5
2021-04-21 12:00:00,41.38,41.66,41.36,41.66,9220.0,39.8798,40.1497,39.8606,40.1497,9220.0
2021-04-21 12:30:00,41.62,41.72,41.62,41.67,4500.0,40.1111,40.2075,40.1111,40.1593,4500.0
2021-04-21 13:00:00,41.64,41.65,41.56,41.58,9992.5,40.1304,40.1401,40.0533,40.0726,9992.5
2021-04-21 13:30:00,41.66,41.82,41.65,41.8,9042.5,40.1497,40.3039,40.1401,40.2846,9042.5
2021-04-21 14:00:00,41.84,41.85,41.73,41.73,6977.5,40.3232,40.3328,40.2172,40.2172,6977.5
2021-04-21 14:30:00,41.73,41.86,41.73,41.81,6220.0,40.2172,40.3424,40.2172,40.2943,6220.0
2021-04-21 15:00:00,41.81,41.85,41.7,41.73,19690.0,40.2943,40.3328,40.1882,40.2172,19690.0
2021-04-21 15:30:00,41.68,41.86,41.65,41.82,79015.0,40.169,40.3424,40.1401,40.3039,79015.0
2021-04-22 09:30:00,42.4,42.64,42.26,42.51,101377.5,40.8629,41.0942,40.7279,40.9689,101377.5
2021-04-22 10:00:00,42.51,42.92,42.46,42.88,84090.0,40.9689,41.364,40.9207,41.3255,84090.0
2021-04-22 10:30:00,42.88,42.9,42.76,42.9,43280.0,41.3255,41.3447,41.2098,41.3447,43280.0
2021-04-22 11:00:00,42.88,43.16,42.86,43.1,29695.0,41.3255,41.5953,41.3062,41.5375,29695.0
2021-04-22 11:30:00,43.12,43.28,43.11,43.25,37817.5,41.5568,41.711,41.5471,41.6821,37817.5
2021-04-22 12:00:00,43.24,43.29,43.17,43.2,45355.0,41.6724,41.7206,41.605,41.6339,45355.0
2021-04-22 12:30:00,43.2,43.33,43.19,43.33,25395.0,41.6339,41.7592,41.6242,41.7592,25395.0
2021-04-22 13:00:00,43.33,43.43,43.11,43.4,64947.5,41.7592,41.8555,41.5471,41.8266,64947.5
2021-04-22 13:30:00,43.36,43.45,43.03,43.24,65792.5,41.7881,41.8748,41.47,41.6724,65792.5
2021-04-22 14:00:00,43.13,43.41,43.04,43.4,65495.0,41.5664,41.8363,41.4797,41.8266,65495.0
2021-04-22 14:30:00,43.36,43.36,42.96,42.98,16822.5,41.7881,41.7881,41.4026,41.4218,16822.5
2021-04-22 15:00:00,42.97,42.98,42.7,42.91,27770.0,41.4122,41.4218,41.152,41.3544,27770.0
2021-04-22 15:30:00,42.87,42.97,42.62,42.66,72177.5,41.3158,41.4122,41.0749,41.1134,72177.5
2021-04-23 09:30:00,42.7,43.11,42.7,43.03,37825.0,41.152,41.5471,41.152,41.47,37825.0
2021-04-23 10:00:00,43.01,43.42,42.96,43.31,43435.0,41.4508,41.8459,41.4026,41.7399,43435.0
2021-04-23 10:30:00,43.36,43.52,43.32,43.4,50960.0,41.7881,41.9423,41.7495,41.8266,50960.0
2021-04-23 11:00:00,43.41,43.63,43.4,43.54,20397.5,41.8363,42.0483,41.8266,41.9615,20397.5
2021-04-23 11:30:00,43.52,43.72,43.51,43.58,16837.5,41.9423,42.135,41.9326,42.0001,16837.5
2021-04-23 12:00:00,43.6,43.88,43.6,43.86,16147.5,42.0194,42.2892,42.0194,42.2699,16147.5
2021-04-23 12:30:00,43.88,43.88,43.62,43.62,15632.5,42.2892,42.2892,42.0386,42.0386,15632.5
2021-04-23 13:00:00,43.66,43.75,43.6,43.75,6087.5,42.0772,42.1639,42.0194,42.1639,6087.5
2021-04-23 13:30:00,43.72,43.72,43.62,43.64,7295.0,42.135,42.135,42.0386,42.0579,7295.0
2021-04-23 14:00:00,43.64,43.75,43.61,43.64,12272.5,42.0579,42.1639,42.029,42.0579,12272.5
2021-04-23 14:30:00,43.69,43.69,43.58,43.62,14080.0,42.1061,42.1061,42.0001,42.0386,14080.0
2021-04-23 15:00:00,43.55,43.74,43.51,43.74,20577.5,41.9712,42.1543,41.9326,42.1543,20577.5
2021-04-23 15:30:00,43.71,43.8,43.66,43.75,68625.0,42.1254,42.2121,42.0772,42.1639,68625.0
2021-04-26 09:30:00,44.45,44.88,44.28,44.51,48407.5,42.8385,43.253,42.6747,42.8964,48407.5
2021-04-26 10:00:00,44.42,44.45,44.31,44.44,19775.0,42.8096,42.8385,42.7036,42.8289,19775.0
2021-04-26 10:30:00,44.33,44.41,44.13,44.2,16740.0,42.7229,42.8,42.5302,42.5976,16740.0
2021-04-26 11:00:00,44.19,44.44,44.18,44.44,9127.5,42.588,42.8289,42.5783,42.8289,9127.5
2021-04-26 11:30:00,44.46,44.63,44.38,44.63,8000.0,42.8482,43.012,42.7711,43.012,8000.0
2021-04-26 12:00:00,44.69,44.72,44.58,44.67,14967.5,43.0698,43.0988,42.9638,43.0506,14967.5
2021-04-26 12:30:00,44.69,44.8,44.67,44.7,16877.5,43.0698,43.1759,43.0506,43.0795,16877.5
2021-04-26 13:00:00,44.76,44.8,44.67,44.76,21657.5,43.1373,43.1759,43.0506,43.1373,21657.5
2021-04-26 13:30:00,44.76,44.8,44.65,44.8,12360.0,43.1373,43.1759,43.0313,43.1759,12360.0
2021-04-26 14:00:00,44.8,44.88,44.72,44.88,18830.0,43.1759,43.253,43.0988,43.253,18830.0
2021-04-26 14:30:00,44.83,44.93,44.78,44.9,26962.5,43.2048,43.3011,43.1566,43.2722,26962.5
2021-04-26 15:00:00,44.89,44.95,44.86,44.9,49840.0,43.2626,43.3204,43.2337,43.2722,49840.0
2021-04-26 15:30:00,44.87,45.11,44.86,45.1,112920.0,43.2433,43.4746,43.2337,43.465,112920.0
2021-04-27 09:30:00,45.0,45.37,44.98,45.37,20542.5,43.3686,43.7252,43.3493,43.7252,20542.5
2021-04-27 10:00:00,45.32,45.38,45.26,45.27,13032.5,43.677,43.7348,43.6192,43.6288,13032.5
2021-04-27 10:30:00,45.31,45.36,45.22,45.27,26255.0,43.6674,43.7156,43.5806,43.6288,26255.0
2021-04-27 11:00:00,45.25,45.32,45.12,45.12,17280.0,43.6095,43.677,43.4843,43.4843,17280.0
2021-04-27 11:30:00,45.12,45.12,44.96,45.12,15057.5,43.4843,43.4843,43.3301,43.4843,15057.5
2021-04-27 12:00:00,45.12,45.21,45.09,45.21,7487.5,43.4843,43.571,43.4553,43.571,7487.5
2021-04-27 12:30:00,45.31,45.31,45.18,45.26,8047.5,43.6674,43.6674,43.5421,43.6192,8047.5
2021-04-27 13:00:00,45.26,45.44,45.24,45.39,14235.0,43.6192,43.7927,43.5999,43.7445,14235.0
2021-04-27 13:30:00,45.36,45.53,45.36,45.52,14857.5,43.7156,43.8794,43.7156,43.8698,14857.5
2021-04-27 14:00:00,45.52,45.55,45.41,45.41,9075.0,43.8698,43.8987,43.7637,43.7637,9075.0
2021-04-27 14:30:00,45.47,45.51,45.31,45.31,8312.5,43.8216,43.8601,43.6674,43.6674,8312.5
2021-04-27 15:00:00,45.31,45.44,45.27,45.34,10547.5,43.6674,43.7927,43.6288,43.6963,10547.5
2021-04-27 15:30:00,45.22,45.48,45.21,45.41,47227.5,43.5806,43.8312,43.571,43.7637,47227.5
2021-04-28 09:30:00,45.33,45.7,45.12,45.55,23295.0,43.6866,44.0432,43.4843,43.8987,23295.0
2021-04-28 10:00:00,45.55,45.72,45.48,45.66,15767.5,43.8987,44.0625,43.8312,44.0047,15767.5
2021-04-28 10:30:00,45.66,45.75,45.6,45.75,29065.0,44.0047,44.0914,43.9469,44.0914,29065.0
2021-04-28 11:00:00,45.74,45.8,45.68,45.78,19162.5,44.0818,44.1396,44.024,44.1203,19162.5
2021-04-28 11:30:00,45.84,45.96,45.82,45.96,13175.0,44.1782,44.2938,44.1589,44.2938,13175.0
2021-04-28 12:00:00,45.94,46.11,45.94,46.1,10000.0,44.2745,44.4384,44.2745,44.4287,10000.0
2021-04-28 12:30:00,46.06,46.29,46.06,46.23,10325.0,44.3902,44.6118,44.3902,44.554,10325.0
2021-04-28 13:00:00,46.25,46.27,46.08,46.14,7102.5,44.5733,44.5926,44.4095,44.4673,7102.5
2021-04-28 13:30:00,46.1,46.15,45.89,45.96,10777.5,44.4287,44.4769,44.2263,44.2938,10777.5
2021-04-28 14:00:00,45.89,45.99,45.81,45.81,21085.0,44.2263,44.3227,44.1492,44.1492,21085.0
2021-04-28 14:30:00,45.77,45.88,45.61,45.86,22890.0,44.1107,44.2167,43.9565,44.1974,22890.0
2021-04-28 15:00:00,45.86,45.9,45.56,45.8,27382.5,44.1974,44.236,43.9083,44.1396,27382.5
2021-04-28 15:30:00,45.74,45.83,45.68,45.83,73245.0,44.0818,44.1685,44.024,44.1685,73245.0
2021-04-29 09:30:00,46.26,46.51,46.23,46.46,84242.5,44.5829,44.8239,44.554,44.7757,84242.5
2021-04-29 10:00:00,46.46,46.64,46.42,46.59,74315.0,44.7757,44.9492,44.7371,44.901,74315.0
2021-04-29 10:30:00,46.61,46.66,46.37,46.6,109967.5,44.9202,44.9684,44.6889,44.9106,109967.5
2021-04-29 11:00:00,46.6,46.88,46.57,46.71,81122.5,44.9106,45.1805,44.8817,45.0166,81122.5
2021-04-29 11:30:00,46.73,46.83,46.72,46.81,25270.0,45.0359,45.1323,45.0263,45.113,25270.0
2021-04-29 12:00:00,46.79,46.93,46.77,46.84,22682.5,45.0937,45.2286,45.0744,45.1419,22682.5
2021-04-29 12:30:00,46.8,47.05,46.8,47.01,7830.0,45.1034,45.3443,45.1034,45.3057,7830.0
2021-04-29 13:00:00,47.02,47.24,47.02,47.2,48720.0,45.3154,45.5274,45.3154,45.4889,48720.0
2021-04-29 13:30:00,47.18,47.28,47.1,47.14,41310.0,45.4696,45.566,45.3925,45.431,41310.0
2021-04-29 14:00:00,47.18,47.22,47.11,47.22,144642.5,45.4696,45.5081,45.4021,45.5081,144642.5
2021-04-29 14:30:00,47.2,47.35,47.15,47.34,26772.5,45.4889,45.6334,45.4407,45.6238,26772.5
2021-04-29 15:00:00,47.31,47.34,47.11,47.17,22140.0,45.5949,45.6238,45.4021,45.4599,22140.0
2021-04-29 15:30:00,47.18,47.26,47.18,47.21,154245.0,45.4696,45.5467,45.4696,45.4985,154245.0
2021-04-30 09:30:00,46.84,47.4,46.84,47.19,44175.0,45.1419,45.6816,45.1419,45.4792,44175.0
2021-04-30 10:00:00,47.21,47.26,47.03,47.26,31980.0,45.4985,45.5467,45.325,45.5467,31980.0
2021-04-30 10:30:00,47.23,47.24,46.96,47.05,35535.0,45.5178,45.5274,45.2576,45.3443,35535.0
2021-04-30 11:00:00,46.99,47.03,46.84,46.93,47750.0,45.2865,45.325,45.1419,45.2286,47750.0
2021-04-30 11:30:00,46.86,46.88,46.34,46.67,47965.0,45.1612,45.1805,44.66,44.9781,47965.0
2021-04-30 12:00:00,46.62,46.85,46.54,46.54,19027.5,44.9299,45.1515,44.8528,44.8528,19027.5
2021-04-30 12:30:00,46.51,46.63,46.45,46.61,20875.0,44.8239,44.9395,44.766,44.9202,20875.0
2021-04-30 13:00:00,46.63,46.66,46.6,46.61,26150.0,44.9395,44.9684,44.9106,44.9202,26150.0
2021-04-30 13:30:00,46.61,46.64,46.52,46.52,20902.5,44.9202,44.9492,44.8335,44.8335,20902.5
2021-04-30 14:00:00,46.48,46.57,46.44,46.54,11400.0,44.795,44.8817,44.7564,44.8528,11400.0
2021-04-30 14:30:00,46.52,46.82,46.52,46.76,17000.0,44.8335,45.1226,44.8335,45.0648,17000.0
2021-04-30 15:00:00,46.75,46.84,46.72,46.77,25895.0,45.0552,45.1419,45.0263,45.0744,25895.0
2021-04-30 15:30:00,46.78,46.8,46.6,46.72,106702.5,45.0841,45.1034,44.9106,45.0263,106702.5
2021-05-03 09:30:00,47.19,47.19,46.64,46.82,80442.5,45.4792,45.4792,44.9492,45.1226,80442.5
2021-05-03 10:00:00,46.8,46.89,46.75,46.76,62210.0,45.1034,45.1901,45.0552,45.0648,62210.0
2021-05-03 10:30:00,46.86,46.94,46.81,46.9,19977.5,45.1612,45.2383,45.113,45.1997,19977.5
2021-05-03 11:00:00,46.86,46.9,46.8,46.82,8152.5,45.1612,45.1997,45.1034,45.1226,8152.5
2021-05-03 11:30:00,46.82,46.87,46.82,46.87,5305.0,45.1226,45.1708,45.1226,45.1708,5305.0
2021-05-03 12:00:00,46.8,46.84,46.78,46.8,11085.0,45.1034,45.1419,45.0841,45.1034,11085.0
2021-05-03 12:30:00,46.78,46.84,46.76,46.84,10300.0,45.0841,45.1419,45.0648,45.1419,10300.0
2021-05-03 13:00:00,46.82,46.92,46.79,46.91,49750.0,45.1226,45.219,45.0937,45.2094,49750.0
2021-05-03 13:30:00,46.92,47.0,46.91,47.0,3500.0,45.219,45.2961,45.2094,45.2961,3500.0
2021-05-03 14:00:00,47.04,47.1,47.02,47.09,4690.0,45.3347,45.3925,45.3154,45.3828,4690.0
2021-05-03 14:30:00,47.07,47.21,47.07,47.21,1277.5,45.3636,45.4985,45.3636,45.4985,1277.5
2021-05-03 15:00:00,47.19,47.19,47.01,47.07,19907.5,45.4792,45.4792,45.3057,45.3636,19907.5
2021-05-03 15:30:00,47.07,47.26,47.06,47.22,40897.5,45.3636,45.5467,45.3539,45.5081,40897.5
2021-05-04 09:30:00,47.14,47.14,46.17,46.34,62042.5,45.431,45.431,44.4962,44.66,62042.5
2021-05-04 10:00:00,46.35,46.54,46.26,46.54,63925.0,44.6697,44.8528,44.5829,44.8528,63925.0
2021-05-04 10:30:00,46.5,46.58,46.36,46.38,57435.0,44.8142,44.8913,44.6793,44.6986,57435.0
2021-05-04 11:00:00,46.37,46.39,46.1,46.34,52880.0,44.6889,44.7082,44.4287,44.66,52880.0
2021-05-04 11:30:00,46.27,46.49,46.1,46.18,25710.0,44.5926,44.8046,44.4287,44.5058,25710.0
2021-05-04 12:00:00,46.16,46.32,46.16,46.29,10000.0,44.4866,44.6408,44.4866,44.6118,10000.0
2021-05-04 12:30:00,46.19,46.3,46.14,46.27,16122.5,44.5155,44.6215,44.4673,44.5926,16122.5
2021-05-04 13:00:00,46.24,46.33,46.21,46.33,13600.0,44.5637,44.6504,44.5347,44.6504,13600.0
2021-05-04 13:30:00,46.32,46.39,46.27,46.36,13385.0,44.6408,44.7082,44.5926,44.6793,13385.0
2021-05-04 14:00:00,46.37,46.45,46.34,46.37,22342.5,44.6889,44.766,44.66,44.6889,22342.5
2021-05-04 14:30:00,46.34,46.43,46.34,46.38,14500.0,44.66,44.7468,44.66,44.6986,14500.0
2021-05-04 15:00:00,46.37,46.43,46.35,46.41,30860.0,44.6889,44.7468,44.6697,44.7275,30860.0
2021-05-04 15:30:00,46.43,46.51,46.38,46.5,81905.0,44.7468,44.8239,44.6986,44.8142,81905.0
2021-05-05 09:30:00,46.15,46.88,46.15,46.81,62425.0,44.4769,45.1805,44.4769,45.113,62425.0
2021-05-05 10:00:00,46.82,46.86,46.5,46.76,63082.5,45.1226,45.1612,44.8142,45.0648,63082.5
2021-05-05 10:30:00,46.75,46.78,46.61,46.62,16107.5,45.0552,45.0841,44.9202,44.9299,16107.5
2021-05-05 11:00:00,46.61,46.68,46.48,46.68,19780.0,44.9202,44.9877,44.795,44.9877,19780.0
2021-05-05 11:30:00,46.68,46.86,46.68,46.86,5367.5,44.9877,45.1612,44.9877,45.1612,5367.5
2021-05-05 12:00:00,46.96,46.96,46.85,46.94,5275.0,45.2576,45.2576,45.1515,45.2383,5275.0
2021-05-05 12:30:00,46.88,46.94,46.85,46.86,3165.0,45.1805,45.2383,45.1515,45.1612,3165.0
2021-05-05 13:00:00,46.84,46.95,46.84,46.94,7055.0,45.1419,45.2479,45.1419,45.2383,7055.0
2021-05-05 13:30:00,46.92,47.09,46.92,47.06,8155.0,45.219,45.3828,45.219,45.3539,8155.0
2021-05-05 14:00:00,47.07,47.32,46.98,47.29,17805.0,45.3636,45.6045,45.2768,45.5756,17805.0
2021-05-05 14:30:00,47.25,47.53,47.18,47.32,32142.5,45.537,45.8069,45.4696,45.6045,32142.5
2021-05-05 15:00:00,47.28,47.38,47.02,47.06,23537.5,45.566,45.6623,45.3154,45.3539,23537.5
2021-05-05 15:30:00,46.99,47.05,46.79,46.95,54537.5,45.2865,45.3443,45.0937,45.2479,54537.5
2021-05-06 09:30:00,47.34,47.6,46.96,47.05,32022.5,45.6238,45.8744,45.2576,45.3443,32022.5
2021-05-06 10:00:00,46.96,47.11,46.8,47.1,31675.0,45.2576,45.4021,45.1034,45.3925,31675.0
2021-05-06 10:30:00,47.13,47.35,47.13,47.35,17010.0,45.4214,45.6334,45.4214,45.6334,17010.0
2021-05-06 11:00:00,47.34,47.36,47.12,47.29,26897.5,45.6238,45.6431,45.4118,45.5756,26897.5
2021-05-06 11:30:00,47.29,47.57,47.29,47.53,15310.0,45.5756,45.8454,45.5756,45.8069,15310.0
2021-05-06 12:00:00,47.58,47.58,47.35,47.4,5600.0,45.8551,45.8551,45.6334,45.6816,5600.0
2021-05-06 12:30:00,47.36,47.36,47.14,47.15,4147.5,45.6431,45.6431,45.431,45.4407,4147.5
2021-05-06 13:00:00,47.18,47.2,47.03,47.13,11262.5,45.4696,45.4889,45.325,45.4214,11262.5
2021-05-06 13:30:00,47.1,47.3,47.06,47.06,10030.0,45.3925,45.5852,45.3539,45.3539,10030.0
2021-05-06 14:00:00,47.1,47.66,47.06,47.54,36652.5,45.3925,45.9322,45.3539,45.8165,36652.5
2021-05-06 14:30:00,47.6,47.65,47.37,47.57,16250.0,45.8744,45.9225,45.6527,45.8454,16250.0
2021-05-06 15:00:00,47.56,47.62,47.36,47.6,18572.5,45.8358,45.8936,45.6431,45.8744,18572.5
2021-05-06 15:30:00,47.6,47.8,47.49,47.8,74080.0,45.8744,46.0671,45.7683,46.0671,74080.0
2021-05-07 09:30:00,47.94,48.26,47.69,47.96,96897.5,46.202,46.5104,45.9611,46.2213,96897.5
2021-05-07 10:00:00,47.85,48.1,47.8,47.84,111937.5,46.1153,46.3562,46.0671,46.1057,111937.5
2021-05-07 10:30:00,47.8,48.18,47.79,47.92,42290.0,46.0671,46.4333,46.0575,46.1828,42290.0
2021-05-07 11:00:00,47.94,48.14,47.84,48.0,51332.5,46.202,46.3948,46.1057,46.2599,51332.5
2021-05-07 11:30:00,48.02,48.1,47.78,47.82,31265.0,46.2791,46.3562,46.0478,46.0864,31265.0
2021-05-07 12:00:00,47.78,48.0,47.72,47.89,20250.0,46.0478,46.2599,45.99,46.1538,20250.0
2021-05-07 12:30:00,47.95,48.08,47.9,48.04,12500.0,46.2117,46.337,46.1635,46.2984,12500.0
2021-05-07 13:00:00,48.08,48.16,47.8,48.08,35615.0,46.337,46.4141,46.0671,46.337,35615.0
2021-05-07 13:30:00,48.11,48.24,47.97,47.98,24842.5,46.3659,46.4912,46.2309,46.2406,24842.5
2021-05-07 14:00:00,47.98,48.04,47.56,47.7,9800.0,46.2406,46.2984,45.8358,45.9707,9800.0
2021-05-07 14:30:00,47.73,48.0,47.63,47.85,21675.0,45.9996,46.2599,45.9033,46.1153,21675.0
2021-05-07 15:00:00,47.86,47.95,47.76,47.78,15087.5,46.1249,46.2117,46.0286,46.0478,15087.5
2021-05-07 15:30:00,47.85,47.86,47.7,47.74,103242.5,46.1153,46.1249,45.9707,46.0093,103242.5
2021-05-10 09:30:00,48.1,48.15,47.71,47.81,63225.0,46.3562,46.4044,45.9804,46.0767,63225.0
2021-05-10 10:00:00,47.85,48.38,47.79,48.16,79605.0,46.1153,46.6261,46.0575,46.4141,79605.0
2021-05-10 10:30:00,48.16,48.2,47.96,48.05,115767.5,46.4141,46.4526,46.2213,46.308,115767.5
2021-05-10 11:00:00,48.04,48.48,48.02,48.48,31252.5,46.2984,46.7224,46.2791,46.7224,31252.5
2021-05-10 11:30:00,48.45,48.56,48.12,48.12,51827.5,46.6935,46.7995,46.3755,46.3755,51827.5
2021-05-10 12:00:00,48.16,48.51,48.16,48.41,29345.0,46.4141,46.7514,46.4141,46.655,29345.0
2021-05-10 12:30:00,48.31,48.39,48.29,48.29,12725.0,46.5586,46.6357,46.5393,46.5393,12725.0
2021-05-10 13:00:00,48.31,48.36,48.14,48.28,76670.0,46.5586,46.6068,46.3948,46.5297,76670.0
2021-05-10 13:30:00,48.34,48.36,48.26,48.26,15435.0,46.5875,46.6068,46.5104,46.5104,15435.0
2021-05-10 14:00:00,48.26,48.32,48.2,48.27,29830.0,46.5104,46.5683,46.4526,46.5201,29830.0
2021-05-10 14:30:00,48.21,48.27,48.2,48.25,26257.5,46.4622,46.5201,46.4526,46.5008,26257.5
2021-05-10 15:00:00,48.25,48.28,48.2,48.24,84497.5,46.5008,46.5297,46.4526,46.4912,84497.5
2021-05-10 15:30:00,48.24,48.35,48.03,48.07,150292.5,46.4912,46.5972,46.2888,46.3273,150292.5
2021-05-11 09:30:00,46.95,47.16,46.48,47.03,63880.0,45.2479,45.4503,44.795,45.325,63880.0
2021-05-11 10:00:00,47.02,47.09,46.8,46.83,43135.0,45.3154,45.3828,45.1034,45.1323,43135.0
2021-05-11 10:30:00,46.82,46.88,46.67,46.67,41755.0,45.1226,45.1805,44.9781,44.9781,41755.0
2021-05-11 11:00:00,46.66,46.73,46.46,46.69,12250.0,44.9684,45.0359,44.7757,44.9973,12250.0
2021-05-11 11:30:00,46.69,46.84,46.62,46.82,15772.5,44.9973,45.1419,44.9299,45.1226,15772.5
2021-05-11 12:00:00,46.82,46.87,46.7,46.7,19462.5,45.1226,45.1708,45.007,45.007,19462.5
2021-05-11 12:30:00,46.72,46.86,46.7,46.83,9032.5,45.0263,45.1612,45.007,45.1323,9032.5
2021-05-11 13:00:00,46.88,46.99,46.88,46.92,10377.5,45.1805,45.2865,45.1805,45.219,10377.5
2021-05-11 13:30:00,47.08,47.28,47.08,47.21,9202.5,45.3732,45.566,45.3732,45.4985,9202.5
2021-05-11 14:00:00,47.16,47.16,46.94,47.01,8072.5,45.4503,45.4503,45.2383,45.3057,8072.5
2021-05-11 14:30:00,46.94,47.07,46.94,47.06,12595.0,45.2383,45.3636,45.2383,45.3539,12595.0
2021-05-11 15:00:00,47.02,47.19,46.94,47.06,7835.0,45.3154,45.4792,45.2383,45.3539,7835.0
2021-05-11 15:30:00,47.06,47.18,46.96,47.1,77702.5,45.3539,45.4696,45.2576,45.3925,77702.5
2021-05-12 09:30:00,46.53,46.91,46.12,46.8,57072.5,44.8431,45.2094,44.448,45.1034,57072.5
2021-05-12 10:00:00,46.86,47.0,46.74,46.9,25267.5,45.1612,45.2961,45.0455,45.1997,25267.5
2021-05-12 10:30:00,46.88,46.94,46.74,46.88,13142.5,45.1805,45.2383,45.0455,45.1805,13142.5
2021-05-12 11:00:00,46.95,47.28,46.95,47.01,32747.5,45.2479,45.566,45.2479,45.3057,32747.5
2021-05-12 11:30:00,47.01,47.25,46.98,47.12,10162.5,45.3057,45.537,45.2768,45.4118,10162.5
2021-05-12 12:00:00,47.08,47.17,46.9,47.17,25012.5,45.3732,45.4599,45.1997,45.4599,25012.5
2021-05-12 12:30:00,47.1,47.24,47.04,47.17,16772.5,45.3925,45.5274,45.3347,45.4599,16772.5
2021-05-12 13:00:00,47.2,47.39,47.16,47.29,11137.5,45.4889,45.672,45.4503,45.5756,11137.5
2021-05-12 13:30:00,47.25,47.36,47.19,47.36,13355.0,45.537,45.6431,45.4792,45.6431,13355.0
2021-05-12 14:00:00,47.41,47.44,47.19,47.27,9467.5,45.6912,45.7202,45.4792,45.5563,9467.5
2021-05-12 14:30:00,47.34,47.38,47.19,47.25,20332.5,45.6238,45.6623,45.4792,45.537,20332.5
2021-05-12 15:00:00,47.22,47.32,46.96,46.99,38475.0,45.5081,45.6045,45.2576,45.2865,38475.0
2021-05-12 15:30:00,46.96,47.17,46.93,47.17,87485.0,45.2576,45.4599,45.2286,45.4599,87485.0
2021-05-13 09:30:00,46.44,46.86,46.25,46.62,68347.5,44.7564,45.1612,44.5733,44.9299,68347.5
2021-05-13 10:00:00,46.58,46.84,46.5,46.5,107965.0,44.8913,45.1419,44.8142,44.8142,107965.0
2021-05-13 10:30:00,46.55,46.65,46.4,46.45,65432.5,44.8624,44.9588,44.7179,44.766,65432.5
2021-05-13 11:00:00,46.46,46.54,46.29,46.42,56845.0,44.7757,44.8528,44.6118,44.7371,56845.0
2021-05-13 11:30:00,46.22,46.28,45.6,45.6,12555.0,44.5444,44.6022,43.9469,43.9469,12555.0
2021-05-13 12:00:00,45.55,45.74,45.51,45.54,23255.0,43.8987,44.0818,43.8601,43.889,23255.0
2021-05-13 12:30:00,45.56,45.69,45.45,45.45,26175.0,43.9083,44.0336,43.8023,43.8023,26175.0
2021-05-13 13:00:00,45.45,45.53,45.27,45.41,14752.5,43.8023,43.8794,43.6288,43.7637,14752.5
2021-05-13 13:30:00,45.4,45.4,45.13,45.15,10975.0,43.7541,43.7541,43.4939,43.5132,10975.0
2021-05-13 14:00:00,45.19,45.49,45.19,45.46,15150.0,43.5517,43.8408,43.5517,43.8119,15150.0
2021-05-13 14:30:00,45.52,45.82,45.49,45.77,18932.5,43.8698,44.1589,43.8408,44.1107,18932.5
2021-05-13 15:00:00,45.79,45.95,45.74,45.83,25390.0,44.13,44.2842,44.0818,44.1685,25390.0
2021-05-13 15:30:00,45.83,46.08,45.74,45.76,57422.5,44.1685,44.4095,44.0818,44.1011,57422.5
2021-05-14 09:30:00,46.07,47.26,45.88,47.01,69730.0,44.3998,45.5467,44.2167,45.3057,69730.0
2021-05-14 10:00:00,47.05,47.08,46.63,46.64,47500.0,45.3443,45.3732,44.9395,44.9492,47500.0
2021-05-14 10:30:00,46.65,46.88,46.64,46.82,134960.0,44.9588,45.1805,44.9492,45.1226,134960.0
2021-05-14 11:00:00,46.8,46.8,46.64,46.67,35077.5,45.1034,45.1034,44.9492,44.9781,35077.5
2021-05-14 11:30:00,46.61,46.64,46.31,46.4,27482.5,44.9202,44.9492,44.6311,44.7179,27482.5
2021-05-14 12:00:00,46.42,46.44,46.24,46.44,23232.5,44.7371,44.7564,44.5637,44.7564,23232.5
2021-05-14 12:30:00,46.43,46.44,46.24,46.38,17477.5,44.7468,44.7564,44.5637,44.6986,17477.5
2021-05-14 13:00:00,46.39,46.4,46.18,46.19,24162.5,44.7082,44.7179,44.5058,44.5155,24162.5
2021-05-14 13:30:00,46.16,46.37,46.03,46.21,20180.0,44.4866,44.6889,44.3613,44.5347,20180.0
2021-05-14 14:00:00,46.06,46.39,46.06,46.32,28470.0,44.3902,44.7082,44.3902,44.6408,28470.0
2021-05-14 14:30:00,46.35,46.4,46.2,46.38,37320.0,44.6697,44.7179,44.5251,44.6986,37320.0
2021-05-14 15:00:00,46.39,46.44,46.22,46.36,32520.0,44.7082,44.7564,44.5444,44.6793,32520.0
2021-05-14 15:30:00,46.38,46.4,46.24,46.4,72152.5,44.6986,44.7179,44.5637,44.7179,72152.5
2021-05-17 09:30:00,46.57,46.57,45.27,45.58,83260.0,44.8817,44.8817,43.6288,43.9276,83260.0
2021-05-17 10:00:00,45.66,45.85,45.29,45.71,36850.0,44.0047,44.1878,43.6481,44.0529,36850.0
2021-05-17 10:30:00,45.58,45.65,45.29,45.46,18337.5,43.9276,43.995,43.6481,43.8119,18337.5
2021-05-17 11:00:00,45.54,45.54,45.26,45.5,12302.5,43.889,43.889,43.6192,43.8505,12302.5
2021-05-17 11:30:00,45.56,45.56,45.34,45.34,12052.5,43.9083,43.9083,43.6963,43.6963,12052.5
2021-05-17 12:00:00,45.34,45.96,45.2,45.96,32087.5,43.6963,44.2938,43.5614,44.2938,32087.5
2021-05-17 12:30:00,45.96,46.0,45.8,45.85,15125.0,44.2938,44.3324,44.1396,44.1878,15125.0
2021-05-17 13:00:00,45.91,46.04,45.65,45.66,13547.5,44.2456,44.3709,43.995,44.0047,13547.5
2021-05-17 13:30:00,45.74,45.74,45.46,45.5,7170.0,44.0818,44.0818,43.8119,43.8505,7170.0
2021-05-17 14:00:00,45.48,45.53,45.26,45.31,13732.5,43.8312,43.8794,43.6192,43.6674,13732.5
2021-05-17 14:30:00,45.44,45.65,45.43,45.59,10787.5,43.7927,43.995,43.783,43.9372,10787.5
2021-05-17 15:00:00,45.62,45.73,45.46,45.64,31045.0,43.9661,44.0721,43.8119,43.9854,31045.0
2021-05-17 15:30:00,45.64,45.7,45.36,45.46,77505.0,43.9854,44.0432,43.7156,43.8119,77505.0
2021-05-18 09:30:00,46.07,46.4,45.68,46.29,43475.0,44.3998,44.7179,44.024,44.6118,43475.0
2021-05-18 10:00:00,46.27,46.36,46.14,46.2,14210.0,44.5926,44.6793,44.4673,44.5251,14210.0
2021-05-18 10:30:00,46.22,46.25,46.06,46.12,14605.0,44.5444,44.5733,44.3902,44.448,14605.0
2021-05-18 11:00:00,46.07,46.11,45.98,45.99,18632.5,44.3998,44.4384,44.3131,44.3227,18632.5
2021-05-18 11:30:00,45.71,45.71,45.5,45.55,6687.5,44.0529,44.0529,43.8505,43.8987,6687.5
2021-05-18 12:00:00,45.56,45.62,45.4,45.56,9092.5,43.9083,43.9661,43.7541,43.9083,9092.5
2021-05-18 12:30:00,45.51,45.51,45.42,45.47,5250.0,43.8601,43.8601,43.7734,43.8216,5250.0
2021-05-18 13:00:00,45.43,45.55,45.3,45.54,18045.0,43.783,43.8987,43.6577,43.889,18045.0
2021-05-18 13:30:00,45.61,45.61,45.35,45.36,11050.0,43.9565,43.9565,43.7059,43.7156,11050.0
2021-05-18 14:00:00,45.36,45.74,45.36,45.7,12522.5,43.7156,44.0818,43.7156,44.0432,12522.5
2021-05-18 14:30:00,45.59,45.63,45.24,45.38,16172.5,43.9372,43.9758,43.5999,43.7348,16172.5
2021-05-18 15:00:00,45.38,45.47,45.25,45.28,20622.5,43.7348,43.8216,43.6095,43.6385,20622.5
2021-05-18 15:30:00,45.29,45.49,45.24,45.41,129705.0,43.6481,43.8408,43.5999,43.7637,129705.0
2021-05-19 09:30:00,45.28,45.3,44.29,44.39,56247.5,43.6385,43.6577,42.6844,42.7807,56247.5
2021-05-19 10:00:00,44.42,44.89,44.34,44.89,36312.5,42.8096,43.2626,42.7325,43.2626,36312.5
2021-05-19 10:30:00,44.82,45.0,44.62,45.0,14140.0,43.1951,43.3686,43.0024,43.3686,14140.0
2021-05-19 11:00:00,44.94,45.29,44.93,45.24,11415.0,43.3108,43.6481,43.3011,43.5999,11415.0
2021-05-19 11:30:00,45.24,45.35,45.15,45.35,14000.0,43.5999,43.7059,43.5132,43.7059,14000.0
2021-05-19 12:00:00,45.35,45.53,45.23,45.47,4800.0,43.7059,43.8794,43.5903,43.8216,4800.0
2021-05-19 12:30:00,45.46,45.53,45.39,45.53,8692.5,43.8119,43.8794,43.7445,43.8794,8692.5
2021-05-19 13:00:00,45.5,45.57,45.28,45.38,18812.5,43.8505,43.9179,43.6385,43.7348,18812.5
2021-05-19 13:30:00,45.35,45.35,45.02,45.14,12557.5,43.7059,43.7059,43.3879,43.5035,12557.5
2021-05-19 14:00:00,45.2,45.22,44.88,45.13,5450.0,43.5614,43.5806,43.253,43.4939,5450.0
2021-05-19 14:30:00,45.13,45.27,44.95,44.98,13617.5,43.4939,43.6288,43.3204,43.3493,13617.5
2021-05-19 15:00:00,44.96,45.2,44.86,45.2,10215.0,43.3301,43.5614,43.2337,43.5614,10215.0
2021-05-19 15:30:00,45.21,45.39,45.1,45.37,81300.0,43.571,43.7445,43.465,43.7252,81300.0
2021-05-20 09:30:00,45.18,45.21,44.89,45.14,51622.5,43.5421,43.571,43.2626,43.5035,51622.5
2021-05-20 10:00:00,45.18,45.28,45.08,45.08,20560.0,43.5421,43.6385,43.4457,43.4457,20560.0
2021-05-20 10:30:00,45.08,45.12,44.98,45.1,33740.0,43.4457,43.4843,43.3493,43.465,33740.0
2021-05-20 11:00:00,45.08,45.23,45.08,45.22,34770.0,43.4457,43.5903,43.4457,43.5806,34770.0
2021-05-20 11:30:00,45.2,45.2,45.06,45.12,6250.0,43.5614,43.5614,43.4264,43.4843,6250.0
2021-05-20 12:00:00,45.12,45.29,45.07,45.22,7502.5,43.4843,43.6481,43.4361,43.5806,7502.5
2021-05-20 12:30:00,45.18,45.18,44.94,45.17,10920.0,43.5421,43.5421,43.3108,43.5324,10920.0
2021-05-20 13:00:00,45.22,45.28,45.14,45.23,6305.0,43.5806,43.6385,43.5035,43.5903,6305.0
2021-05-20 13:30:00,45.28,45.28,45.16,45.16,7585.0,43.6385,43.6385,43.5228,43.5228,7585.0
2021-05-20 14:00:00,45.14,45.23,45.14,45.2,8225.0,43.5035,43.5903,43.5035,43.5614,8225.0
2021-05-20 14:30:00,45.22,45.22,45.14,45.16,18052.5,43.5806,43.5806,43.5035,43.5228,18052.5
2021-05-20 15:00:00,45.16,45.42,45.15,45.36,25940.0,43.5228,43.7734,43.5132,43.7156,25940.0
2021-05-20 15:30:00,45.35,45.4,45.23,45.34,123330.0,43.7059,43.7541,43.5903,43.6963,123330.0
2021-05-21 09:30:00,46.4,46.51,46.12,46.17,58932.5,44.7179,44.8239,44.448,44.4962,58932.5
2021-05-21 10:00:00,46.16,46.18,46.07,46.15,51005.0,44.4866,44.5058,44.3998,44.4769,51005.0
2021-05-21 10:30:00,46.16,46.4,46.16,46.36,27127.5,44.4866,44.7179,44.4866,44.6793,27127.5
2021-05-21 11:00:00,46.36,46.52,46.23,46.3,42575.0,44.6793,44.8335,44.554,44.6215,42575.0
2021-05-21 11:30:00,46.3,46.35,46.26,46.3,23955.0,44.6215,44.6697,44.5829,44.6215,23955.0
2021-05-21 12:00:00,46.32,46.42,46.28,46.31,24037.5,44.6408,44.7371,44.6022,44.6311,24037.5
2021-05-21 12:30:00,46.32,46.38,46.24,46.26,11565.0,44.6408,44.6986,44.5637,44.5829,11565.0
2021-05-21 13:00:00,46.26,46.34,46.24,46.3,14432.5,44.5829,44.66,44.5637,44.6215,14432.5
2021-05-21 13:30:00,46.34,46.46,46.29,46.36,38112.5,44.66,44.7757,44.6118,44.6793,38112.5
2021-05-21 14:00:00,46.31,46.33,46.21,46.26,18375.0,44.6311,44.6504,44.5347,44.5829,18375.0
2021-05-21 14:30:00,46.28,46.35,46.22,46.23,12642.5,44.6022,44.6697,44.5444,44.554,12642.5
2021-05-21 15:00:00,46.18,46.24,46.18,46.2,14380.0,44.5058,44.5637,44.5058,44.5251,14380.0
2021-05-21 15:30:00,46.22,46.35,46.2,46.24,116025.0,44.5444,44.6697,44.5251,44.5637,116025.0
2021-05-24 09:30:00,46.28,46.31,46.15,46.17,111070.0,44.6022,44.6311,44.4769,44.4962,111070.0
2021-05-24 10:00:00,46.23,46.34,46.18,46.19,20660.0,44.554,44.66,44.5058,44.5155,20660.0
2021-05-24 10:30:00,46.19,46.28,46.18,46.22,19480.0,44.5155,44.6022,44.5058,44.5444,19480.0
2021-05-24 11:00:00,46.24,46.27,46.19,46.19,14122.5,44.5637,44.5926,44.5155,44.5155,14122.5
2021-05-24 11:30:00,46.18,46.2,46.01,46.04,9990.0,44.5058,44.5251,44.342,44.3709,9990.0
2021-05-24 12:00:00,46.04,46.18,46.01,46.18,7612.5,44.3709,44.5058,44.342,44.5058,7612.5
2021-05-24 12:30:00,46.08,46.19,46.04,46.12,22017.5,44.4095,44.5155,44.3709,44.448,22017.5
2021-05-24 13:00:00,46.11,46.2,46.06,46.19,63075.0,44.4384,44.5251,44.3902,44.5155,63075.0
2021-05-24 13:30:00,46.2,46.23,46.2,46.23,4370.0,44.5251,44.554,44.5251,44.554,4370.0
2021-05-24 14:00:00,46.2,46.23,46.17,46.22,17262.5,44.5251,44.554,44.4962,44.5444,17262.5
2021-05-24 14:30:00,46.27,46.28,46.08,46.12,32382.5,44.5926,44.6022,44.4095,44.448,32382.5
2021-05-24 15:00:00,46.08,46.16,46.03,46.03,14097.5,44.4095,44.4866,44.3613,44.3613,14097.5
2021-05-24 15:30:00,46.06,46.1,45.66,45.7,104380.0,44.3902,44.4287,44.0047,44.0432,104380.0
2021-05-25 09:30:00,46.82,47.02,46.64,46.75,106467.5,45.1226,45.3154,44.9492,45.0552,106467.5
2021-05-25 10:00:00,46.68,46.7,46.48,46.54,30035.0,44.9877,45.007,44.795,44.8528,30035.0
2021-05-25 10:30:00,46.46,46.48,46.34,46.38,104525.0,44.7757,44.795,44.66,44.6986,104525.0
2021-05-25 11:00:00,46.38,46.4,46.0,46.06,124070.0,44.6986,44.7179,44.3324,44.3902,124070.0
2021-05-25 11:30:00,46.11,46.24,46.06,46.16,253200.0,44.4384,44.5637,44.3902,44.4866,253200.0
2021-05-25 12:00:00,46.22,46.32,46.12,46.12,13582.5,44.5444,44.6408,44.448,44.448,13582.5
2021-05-25 12:30:00,46.17,46.24,46.05,46.18,76610.0,44.4962,44.5637,44.3805,44.5058,76610.0
2021-05-25 13:00:00,46.15,46.18,45.82,45.88,61657.5,44.4769,44.5058,44.1589,44.2167,61657.5
2021-05-25 13:30:00,45.91,46.08,45.88,46.05,10312.5,44.2456,44.4095,44.2167,44.3805,10312.5
2021-05-25 14:00:00,46.02,46.08,45.96,45.98,14202.5,44.3516,44.4095,44.2938,44.3131,14202.5
2021-05-25 14:30:00,45.91,45.91,45.78,45.78,2250.0,44.2456,44.2456,44.1203,44.1203,2250.0
2021-05-25 15:00:00,45.73,45.83,45.58,45.7,14517.5,44.0721,44.1685,43.9276,44.0432,14517.5
2021-05-25 15:30:00,45.7,45.87,45.58,45.63,44042.5,44.0432,44.2071,43.9276,43.9758,44042.5
2021-05-26 09:30:00,45.86,45.86,45.37,45.55,133135.0,44.1974,44.1974,43.7252,43.8987,133135.0
2021-05-26 10:00:00,45.59,45.67,45.52,45.57,83282.5,43.9372,44.0143,43.8698,43.9179,83282.5
2021-05-26 10:30:00,45.56,45.6,45.54,45.56,51645.0,43.9083,43.9469,43.889,43.9083,51645.0
2021-05-26 11:00:00,45.55,45.61,45.48,45.52,70212.5,43.8987,43.9565,43.8312,43.8698,70212.5
2021-05-26 11:30:00,45.54,45.57,45.5,45.56,8600.0,43.889,43.9179,43.8505,43.9083,8600.0
2021-05-26 12:00:00,45.56,45.62,45.54,45.56,44897.5,43.9083,43.9661,43.889,43.9083,44897.5
2021-05-26 12:30:00,45.56,45.61,45.55,45.6,11750.0,43.9083,43.9565,43.8987,43.9469,11750.0
2021-05-26 13:00:00,45.58,45.62,45.56,45.6,14282.5,43.9276,43.9661,43.9083,43.9469,14282.5
2021-05-26 13:30:00,45.56,45.59,45.48,45.5,5572.5,43.9083,43.9372,43.8312,43.8505,5572.5
2021-05-26 14:00:00,45.48,45.51,45.33,45.34,7170.0,43.8312,43.8601,43.6866,43.6963,7170.0
2021-05-26 14:30:00,45.3,45.4,45.3,45.39,8500.0,43.6577,43.7541,43.6577,43.7445,8500.0
2021-05-26 15:00:00,45.42,45.6,45.39,45.58,12727.5,43.7734,43.9469,43.7445,43.9276,12727.5
2021-05-26 15:30:00,45.6,45.64,45.38,45.46,55145.0,43.9469,43.9854,43.7348,43.8119,55145.0
2021-05-27 09:30:00,46.45,46.45,46.12,46.38,53992.5,44.766,44.766,44.448,44.6986,53992.5
2021-05-27 10:00:00,46.32,46.37,46.16,46.24,35755.0,44.6408,44.6889,44.4866,44.5637,35755.0
2021-05-27 10:30:00,46.24,46.24,46.08,46.16,33150.0,44.5637,44.5637,44.4095,44.4866,33150.0
2021-05-27 11:00:00,46.14,46.18,45.99,45.99,59887.5,44.4673,44.5058,44.3227,44.3227,59887.5
2021-05-27 11:30:00,45.98,46.02,45.88,45.9,22642.5,44.3131,44.3516,44.2167,44.236,22642.5
2021-05-27 12:00:00,45.9,45.96,45.84,45.95,22892.5,44.236,44.2938,44.1782,44.2842,22892.5
2021-05-27 12:30:00,45.96,46.2,45.94,46.07,26440.0,44.2938,44.5251,44.2745,44.3998,26440.0
2021-05-27 13:00:00,46.07,46.22,46.06,46.07,25597.5,44.3998,44.5444,44.3902,44.3998,25597.5
2021-05-27 13:30:00,46.05,46.26,46.01,46.26,14722.5,44.3805,44.5829,44.342,44.5829,14722.5
2021-05-27 14:00:00,46.22,46.26,46.06,46.19,15552.5,44.5444,44.5829,44.3902,44.5155,15552.5
2021-05-27 14:30:00,46.14,46.34,46.14,46.31,19000.0,44.4673,44.66,44.4673,44.6311,19000.0
2021-05-27 15:00:00,46.32,46.48,46.22,46.47,23375.0,44.6408,44.795,44.5444,44.7853,23375.0
2021-05-27 15:30:00,46.47,46.54,46.18,46.24,122302.5,44.7853,44.8528,44.5058,44.5637,122302.5
2021-05-28 09:30:00,46.48,46.48,46.0,46.36,38527.5,44.795,44.795,44.3324,44.6793,38527.5
2021-05-28 10:00:00,46.34,46.44,46.24,46.31,45352.5,44.66,44.7564,44.5637,44.6311,45352.5
2021-05-28 10:30:00,46.26,46.64,46.26,46.63,25002.5,44.5829,44.9492,44.5829,44.9395,25002.5
2021-05-28 11:00:00,46.58,46.87,46.55,46.82,19222.5,44.8913,45.1708,44.8624,45.1226,19222.5
2021-05-28 11:30:00,46.8,46.97,46.78,46.97,11885.0,45.1034,45.2672,45.0841,45.2672,11885.0
2021-05-28 12:00:00,46.94,47.09,46.88,46.88,9752.5,45.2383,45.3828,45.1805,45.1805,9752.5
2021-05-28 12:30:00,46.79,46.92,46.79,46.85,9000.0,45.0937,45.219,45.0937,45.1515,9000.0
2021-05-28 13:00:00,46.82,47.04,46.81,46.99,7500.0,45.1226,45.3347,45.113,45.2865,7500.0
2021-05-28 13:30:00,47.06,47.18,46.99,47.08,20577.5,45.3539,45.4696,45.2865,45.3732,20577.5
2021-05-28 14:00:00,47.05,47.05,46.85,46.9,8770.0,45.3443,45.3443,45.1515,45.1997,8770.0
2021-05-28 14:30:00,46.93,47.04,46.92,46.92,15810.0,45.2286,45.3347,45.219,45.219,15810.0
2021-05-28 15:00:00,46.92,46.98,46.78,46.84,16230.0,45.219,45.2768,45.0841,45.1419,16230.0
2021-05-28 15:30:00,46.82,46.85,46.52,46.7,66615.0,45.1226,45.1515,44.8335,45.007,66615.0
2021-06-01 09:30:00,47.06,47.48,47.06,47.36,50257.5,45.3539,45.7587,45.3539,45.6431,50257.5
2021-06-01 10:00:00,47.36,47.56,47.36,47.38,31207.5,45.6431,45.8358,45.6431,45.6623,31207.5
2021-06-01 10:30:00,47.38,47.51,47.3,47.34,25092.5,45.6623,45.7876,45.5852,45.6238,25092.5
2021-06-01 11:00:00,47.37,47.48,47.3,47.31,18055.0,45.6527,45.7587,45.5852,45.5949,18055.0
2021-06-01 11:30:00,47.3,47.44,47.27,47.43,21982.5,45.5852,45.7202,45.5563,45.7105,21982.5
2021-06-01 12:00:00,47.35,47.52,47.33,47.41,18915.0,45.6334,45.7973,45.6141,45.6912,18915.0
2021-06-01 12:30:00,47.4,47.5,47.26,47.43,24250.0,45.6816,45.778,45.5467,45.7105,24250.0
2021-06-01 13:00:00,47.57,47.63,47.52,47.63,34270.0,45.8454,45.9033,45.7973,45.9033,34270.0
2021-06-01 13:30:00,47.59,47.64,47.54,47.56,14527.5,45.8647,45.9129,45.8165,45.8358,14527.5
2021-06-01 14:00:00,47.59,47.63,47.36,47.36,19115.0,45.8647,45.9033,45.6431,45.6431,19115.0
2021-06-01 14:30:00,47.29,47.58,47.28,47.58,24315.0,45.5756,45.8551,45.566,45.8551,24315.0
2021-06-01 15:00:00,47.48,47.56,47.34,47.36,21432.5,45.7587,45.8358,45.6238,45.6431,21432.5
2021-06-01 15:30:00,47.39,47.63,47.37,47.63,87882.5,45.672,45.9033,45.6527,45.9033,87882.5
2021-06-02 09:30:00,47.54,47.83,47.38,47.77,30517.5,45.8165,46.096,45.6623,46.0382,30517.5
2021-06-02 10:00:00,47.74,47.85,47.59,47.7,65312.5,46.0093,46.1153,45.8647,45.9707,65312.5
2021-06-02 10:30:00,47.72,47.75,47.61,47.74,18950.0,45.99,46.0189,45.884,46.0093,18950.0
2021-06-02 11:00:00,47.76,47.88,47.76,47.76,12400.0,46.0286,46.1442,46.0286,46.0286,12400.0
2021-06-02 11:30:00,47.8,47.98,47.76,47.96,14000.0,46.0671,46.2406,46.0286,46.2213,14000.0
2021-06-02 12:00:00,47.93,48.22,47.92,48.16,25735.0,46.1924,46.4719,46.1828,46.4141,25735.0
2021-06-02 12:30:00,48.16,48.28,48.05,48.16,30892.5,46.4141,46.5297,46.308,46.4141,30892.5
2021-06-02 13:00:00,48.26,48.3,47.96,48.05,16042.5,46.5104,46.549,46.2213,46.308,16042.5
2021-06-02 13:30:00,48.05,48.38,48.04,48.38,37907.5,46.308,46.6261,46.2984,46.6261,37907.5
2021-06-02 14:00:00,48.39,48.56,48.3,48.54,34877.5,46.6357,46.7995,46.549,46.7803,34877.5
2021-06-02 14:30:00,48.49,48.65,48.36,48.44,43190.0,46.7321,46.8863,46.6068,46.6839,43190.0
2021-06-02 15:00:00,48.44,48.44,48.23,48.28,22335.0,46.6839,46.6839,46.4815,46.5297,22335.0
2021-06-02 15:30:00,48.2,48.42,48.12,48.42,83832.5,46.4526,46.6646,46.3755,46.6646,83832.5
2021-06-03 09:30:00,47.0,47.26,46.48,46.57,75850.0,45.2961,45.5467,44.795,44.8817,75850.0
2021-06-03 10:00:00,46.54,46.64,46.35,46.36,63770.0,44.8528,44.9492,44.6697,44.6793,63770.0
2021-06-03 10:30:00,46.34,46.52,46.27,46.42,98115.0,44.66,44.8335,44.5926,44.7371,98115.0
2021-06-03 11:00:00,46.43,46.48,45.78,45.88,100462.5,44.7468,44.795,44.1203,44.2167,100462.5
2021-06-03 11:30:00,45.87,45.96,45.84,45.89,32237.5,44.2071,44.2938,44.1782,44.2263,32237.5
2021-06-03 12:00:00,45.89,45.92,45.62,45.69,22692.5,44.2263,44.2553,43.9661,44.0336,22692.5
2021-06-03 12:30:00,45.67,45.76,45.6,45.65,15022.5,44.0143,44.1011,43.9469,43.995,15022.5
2021-06-03 13:00:00,45.65,45.69,45.6,45.66,18227.5,43.995,44.0336,43.9469,44.0047,18227.5
2021-06-03 13:30:00,45.61,45.98,45.6,45.98,40142.5,43.9565,44.3131,43.9469,44.3131,40142.5
2021-06-03 14:00:00,45.99,46.04,45.96,46.02,13487.5,44.3227,44.3709,44.2938,44.3516,13487.5
2021-06-03 14:30:00,46.02,46.02,45.76,45.84,32477.5,44.3516,44.3516,44.1011,44.1782,32477.5
2021-06-03 15:00:00,45.86,45.88,45.77,45.83,29287.5,44.1974,44.2167,44.1107,44.1685,29287.5
2021-06-03 15:30:00,45.85,45.97,45.77,45.77,64145.0,44.1878,44.3034,44.1107,44.1107,64145.0
2021-06-04 09:30:00,46.19,46.19,45.14,45.14,72697.5,44.5155,44.5155,43.5035,43.5035,72697.5
2021-06-04 10:00:00,45.18,45.34,44.99,45.16,39570.0,43.5421,43.6963,43.359,43.5228,39570.0
2021-06-04 10:30:00,45.14,45.28,45.06,45.18,24720.0,43.5035,43.6385,43.4264,43.5421,24720.0
2021-06-04 11:00:00,45.16,45.25,44.82,44.83,47880.0,43.5228,43.6095,43.1951,43.2048,47880.0
2021-06-04 11:30:00,44.87,45.07,44.84,45.0,26380.0,43.2433,43.4361,43.2144,43.3686,26380.0
2021-06-04 12:00:00,44.98,45.16,44.96,45.13,23375.0,43.3493,43.5228,43.3301,43.4939,23375.0
2021-06-04 12:30:00,45.09,45.16,45.03,45.12,12147.5,43.4553,43.5228,43.3975,43.4843,12147.5
2021-06-04 13:00:00,45.12,45.27,45.1,45.2,16500.0,43.4843,43.6288,43.465,43.5614,16500.0
2021-06-04 13:30:00,45.24,45.37,45.17,45.37,24175.0,43.5999,43.7252,43.5324,43.7252,24175.0
2021-06-04 14:00:00,45.33,45.6,45.33,45.6,19000.0,43.6866,43.9469,43.6866,43.9469,19000.0
2021-06-04 14:30:00,45.58,45.74,45.54,45.56,19750.0,43.9276,44.0818,43.889,43.9083,19750.0
2021-06-04 15:00:00,45.46,45.68,45.44,45.64,23342.5,43.8119,44.024,43.7927,43.9854,23342.5
2021-06-04 15:30:00,45.64,45.65,45.41,45.56,49425.0,43.9854,43.995,43.7637,43.9083,49425.0
2021-06-07 09:30:00,45.63,45.94,45.63,45.8,17995.0,43.9758,44.2745,43.9758,44.1396,17995.0
2021-06-07 10:00:00,45.74,46.05,45.74,46.04,17262.5,44.0818,44.3805,44.0818,44.3709,17262.5
2021-06-07 10:30:00,45.99,46.16,45.96,46.08,9150.0,44.3227,44.4866,44.2938,44.4095,9150.0
2021-06-07 11:00:00,46.21,46.43,46.17,46.17,39100.0,44.5347,44.7468,44.4962,44.4962,39100.0
2021-06-07 11:30:00,46.12,46.12,45.86,45.86,13385.0,44.448,44.448,44.1974,44.1974,13385.0
2021-06-07 12:00:00,45.93,45.95,45.82,45.9,8002.5,44.2649,44.2842,44.1589,44.236,8002.5
2021-06-07 12:30:00,45.85,46.05,45.78,46.05,7120.0,44.1878,44.3805,44.1203,44.3805,7120.0
2021-06-07 13:00:00,46.01,46.01,45.69,45.76,30112.5,44.342,44.342,44.0336,44.1011,30112.5
2021-06-07 13:30:00,45.76,45.84,45.7,45.7,18755.0,44.1011,44.1782,44.0432,44.0432,18755.0
2021-06-07 14:00:00,45.72,45.74,45.6,45.6,15030.0,44.0625,44.0818,43.9469,43.9469,15030.0
2021-06-07 14:30:00,45.6,45.68,45.58,45.64,18110.0,43.9469,44.024,43.9276,43.9854,18110.0
2021-06-07 15:00:00,45.64,45.78,45.53,45.56,28257.5,43.9854,44.1203,43.8794,43.9083,28257.5
2021-06-07 15:30:00,45.56,46.04,45.45,45.54,91755.0,43.9083,44.3709,43.8023,43.889,91755.0
2021-06-08 09:30:00,46.38,46.46,45.84,45.9,55565.0,44.6986,44.7757,44.1782,44.236,55565.0
2021-06-08 10:00:00,45.92,46.19,45.92,45.99,22142.5,44.2553,44.5155,44.2553,44.3227,22142.5
2021-06-08 10:30:00,46.0,46.12,45.88,45.96,20422.5,44.3324,44.448,44.2167,44.2938,20422.5
2021-06-08 11:00:00,45.96,45.99,45.84,45.93,18540.0,44.2938,44.3227,44.1782,44.2649,18540.0
2021-06-08 11:30:00,46.0,46.09,45.9,45.96,6785.0,44.3324,44.4191,44.236,44.2938,6785.0
2021-06-08 12:00:00,46.08,46.08,45.87,45.87,20707.5,44.4095,44.4095,44.2071,44.2071,20707.5
2021-06-08 12:30:00,45.87,45.87,45.6,45.7,9417.5,44.2071,44.2071,43.9469,44.0432,9417.5
2021-06-08 13:00:00,45.7,45.93,45.64,45.88,16110.0,44.0432,44.2649,43.9854,44.2167,16110.0
2021-06-08 13:30:00,45.89,45.96,45.85,45.93,10110.0,44.2263,44.2938,44.1878,44.2649,10110.0
2021-06-08 14:00:00,45.93,46.08,45.93,46.02,11842.5,44.2649,44.4095,44.2649,44.3516,11842.5
2021-06-08 14:30:00,46.02,46.05,45.96,46.04,19222.5,44.3516,44.3805,44.2938,44.3709,19222.5
2021-06-08 15:00:00,46.06,46.13,46.0,46.13,14795.0,44.3902,44.4576,44.3324,44.4576,14795.0
2021-06-08 15:30:00,46.11,46.15,45.92,45.92,50942.5,44.4384,44.4769,44.2553,44.2553,50942.5
2021-06-09 09:30:00,46.62,46.77,45.88,45.92,56130.0,44.9299,45.0744,44.2167,44.2553,56130.0
2021-06-09 10:00:00,45.88,45.98,45.87,45.94,14487.5,44.2167,44.3131,44.2071,44.2745,14487.5
2021-06-09 10:30:00,45.94,46.1,45.94,46.04,18940.0,44.2745,44.4287,44.2745,44.3709,18940.0
2021-06-09 11:00:00,46.03,46.15,45.9,45.9,10252.5,44.3613,44.4769,44.236,44.236,10252.5
2021-06-09 11:30:00,45.89,45.95,45.56,45.61,7730.0,44.2263,44.2842,43.9083,43.9565,7730.0
2021-06-09 12:00:00,45.57,45.62,45.36,45.36,19207.5,43.9179,43.9661,43.7156,43.7156,19207.5
2021-06-09 12:30:00,45.36,45.43,45.32,45.43,8380.0,43.7156,43.783,43.677,43.783,8380.0
2021-06-09 13:00:00,45.48,45.74,45.39,45.46,8755.0,43.8312,44.0818,43.7445,43.8119,8755.0
2021-06-09 13:30:00,45.39,45.58,45.3,45.58,20070.0,43.7445,43.9276,43.6577,43.9276,20070.0
2021-06-09 14:00:00,45.56,45.72,45.56,45.7,12215.0,43.9083,44.0625,43.9083,44.0432,12215.0
2021-06-09 14:30:00,45.67,45.76,45.63,45.72,13935.0,44.0143,44.1011,43.9758,44.0625,13935.0
2021-06-09 15:00:00,45.75,45.78,45.63,45.73,13250.0,44.0914,44.1203,43.9758,44.0721,13250.0
2021-06-09 15:30:00,45.7,45.92,45.63,45.86,43552.5,44.0432,44.2553,43.9758,44.1974,43552.5
2021-06-10 09:30:00,45.23,45.72,45.19,45.51,46607.5,43.5903,44.0625,43.5517,43.8601,46607.5
2021-06-10 10:00:00,45.6,45.63,45.38,45.62,11920.0,43.9469,43.9758,43.7348,43.9661,11920.0
2021-06-10 10:30:00,45.66,45.66,45.24,45.27,8927.5,44.0047,44.0047,43.5999,43.6288,8927.5
2021-06-10 11:00:00,45.39,45.4,45.23,45.35,26405.0,43.7445,43.7541,43.5903,43.7059,26405.0
2021-06-10 11:30:00,45.34,45.35,45.05,45.05,16300.0,43.6963,43.7059,43.4168,43.4168,16300.0
2021-06-10 12:00:00,45.09,45.1,44.84,45.0,7315.0,43.4553,43.465,43.2144,43.3686,7315.0
2021-06-10 12:30:00,45.0,45.06,45.0,45.04,3377.5,43.3686,43.4264,43.3686,43.4072,3377.5
2021-06-10 13:00:00,45.02,45.33,45.02,45.14,26150.0,43.3879,43.6866,43.3879,43.5035,26150.0
2021-06-10 13:30:00,45.18,45.4,45.07,45.3,25797.5,43.5421,43.7541,43.4361,43.6577,25797.5
2021-06-10 14:00:00,45.31,45.31,45.16,45.16,4605.0,43.6674,43.6674,43.5228,43.5228,4605.0
2021-06-10 14:30:00,45.2,45.33,45.14,45.22,8280.0,43.5614,43.6866,43.5035,43.5806,8280.0
2021-06-10 15:00:00,45.22,45.34,45.14,45.28,12325.0,43.5806,43.6963,43.5035,43.6385,12325.0
2021-06-10 15:30:00,45.23,45.27,45.11,45.14,21087.5,43.5903,43.6288,43.4746,43.5035,21087.5
2021-06-11 09:30:00,45.75,45.91,45.47,45.61,32425.0,44.0914,44.2456,43.8216,43.9565,32425.0
2021-06-11 10:00:00,45.62,45.74,45.41,45.6,56597.5,43.9661,44.0818,43.7637,43.9469,56597.5
2021-06-11 10:30:00,45.6,45.6,45.39,45.39,12305.0,43.9469,43.9469,43.7445,43.7445,12305.0
2021-06-11 11:00:00,45.39,45.46,45.26,45.4,13055.0,43.7445,43.8119,43.6192,43.7541,13055.0
2021-06-11 11:30:00,45.44,45.45,45.3,45.42,6822.5,43.7927,43.8023,43.6577,43.7734,6822.5
2021-06-11 12:00:00,45.36,45.41,45.18,45.29,12020.0,43.7156,43.7637,43.5421,43.6481,12020.0
2021-06-11 12:30:00,45.3,45.32,45.16,45.28,10197.5,43.6577,43.677,43.5228,43.6385,10197.5
2021-06-11 13:00:00,45.38,45.46,45.28,45.44,16007.5,43.7348,43.8119,43.6385,43.7927,16007.5
2021-06-11 13:30:00,45.44,45.59,45.42,45.48,26012.5,43.7927,43.9372,43.7734,43.8312,26012.5
2021-06-11 14:00:00,45.47,45.55,45.32,45.55,15635.0,43.8216,43.8987,43.677,43.8987,15635.0
2021-06-11 14:30:00,45.52,45.71,45.43,45.69,21255.0,43.8698,44.0529,43.783,44.0336,21255.0
2021-06-11 15:00:00,45.64,45.7,45.44,45.49,30802.5,43.9854,44.0432,43.7927,43.8408,30802.5
2021-06-11 15:30:00,45.5,45.61,45.2,45.48,182140.0,43.8505,43.9565,43.5614,43.8312,182140.0
2021-06-14 09:30:00,44.73,44.79,44.52,44.72,68182.5,43.1084,43.1662,42.906,43.0988,68182.5
2021-06-14 10:00:00,44.72,44.86,44.68,44.86,31802.5,43.0988,43.2337,43.0602,43.2337,31802.5
2021-06-14 10:30:00,44.83,44.84,44.68,44.8,25052.5,43.2048,43.2144,43.0602,43.1759,25052.5
2021-06-14 11:00:00,44.79,44.94,44.74,44.84,41755.0,43.1662,43.3108,43.118,43.2144,41755.0
2021-06-14 11:30:00,44.85,45.07,44.82,45.07,21682.5,43.224,43.4361,43.1951,43.4361,21682.5
2021-06-14 12:00:00,45.02,45.27,44.96,45.17,6257.5,43.3879,43.6288,43.3301,43.5324,6257.5
2021-06-14 12:30:00,45.17,45.26,45.11,45.12,6000.0,43.5324,43.6192,43.4746,43.4843,6000.0
2021-06-14 13:00:00,45.11,45.12,44.99,45.0,7500.0,43.4746,43.4843,43.359,43.3686,7500.0
2021-06-14 13:30:00,44.99,45.06,44.92,45.02,12565.0,43.359,43.4264,43.2915,43.3879,12565.0
2021-06-14 14:00:00,44.92,45.0,44.9,44.98,5425.0,43.2915,43.3686,43.2722,43.3493,5425.0
2021-06-14 14:30:00,44.94,45.04,44.85,44.88,8755.0,43.3108,43.4072,43.224,43.253,8755.0
2021-06-14 15:00:00,44.91,45.01,44.84,44.96,4447.5,43.2819,43.3782,43.2144,43.3301,4447.5
2021-06-14 15:30:00,44.92,45.03,44.84,44.93,27217.5,43.2915,43.3975,43.2144,43.3011,27217.5
2021-06-15 09:30:00,44.98,45.17,44.8,44.98,9660.0,43.3493,43.5324,43.1759,43.3493,9660.0
2021-06-15 10:00:00,44.99,44.99,44.83,44.83,4927.5,43.359,43.359,43.2048,43.2048,4927.5
2021-06-15 10:30:00,44.8,45.02,44.71,44.94,8615.0,43.1759,43.3879,43.0891,43.3108,8615.0
2021-06-15 11:00:00,44.87,45.03,44.86,44.91,6332.5,43.2433,43.3975,43.2337,43.2819,6332.5
2021-06-15 11:30:00,44.91,45.1,44.91,45.09,4750.0,43.2819,43.465,43.2819,43.4553,4750.0
2021-06-15 12:00:00,45.04,45.11,44.94,45.02,7600.0,43.4072,43.4746,43.3108,43.3879,7600.0
2021-06-15 12:30:00,45.09,45.23,45.04,45.14,4742.5,43.4553,43.5903,43.4072,43.5035,4742.5
2021-06-15 13:00:00,45.13,45.2,45.03,45.11,4000.0,43.4939,43.5614,43.3975,43.4746,4000.0
2021-06-15 13:30:00,45.06,45.22,44.99,45.19,8015.0,43.4264,43.5806,43.359,43.5517,8015.0
2021-06-15 14:00:00,45.29,45.32,45.16,45.32,8707.5,43.6481,43.677,43.5228,43.677,8707.5
2021-06-15 14:30:00,45.27,45.32,45.14,45.19,12735.0,43.6288,43.677,43.5035,43.5517,12735.0
2021-06-15 15:00:00,45.17,45.32,45.15,45.17,10140.0,43.5324,43.677,43.5132,43.5324,10140.0
2021-06-15 15:30:00,45.16,45.26,45.15,45.18,33367.5,43.5228,43.6192,43.5132,43.5421,33367.5
2021-06-16 09:30:00,45.05,45.14,44.93,45.12,21390.0,43.4168,43.5035,43.3011,43.4843,21390.0
2021-06-16 10:00:00,45.12,45.22,44.94,45.16,8250.0,43.4843,43.5806,43.3108,43.5228,8250.0
2021-06-16 10:30:00,45.18,45.22,44.96,45.06,15112.5,43.5421,43.5806,43.3301,43.4264,15112.5
2021-06-16 11:00:00,45.08,45.24,45.05,45.18,10995.0,43.4457,43.5999,43.4168,43.5421,10995.0
2021-06-16 11:30:00,45.22,45.35,45.09,45.35,12947.5,43.5806,43.7059,43.4553,43.7059,12947.5
2021-06-16 12:00:00,45.36,45.39,45.14,45.14,8237.5,43.7156,43.7445,43.5035,43.5035,8237.5
2021-06-16 12:30:00,45.17,45.17,45.02,45.11,7737.5,43.5324,43.5324,43.3879,43.4746,7737.5
2021-06-16 13:00:00,45.08,45.1,45.02,45.06,4780.0,43.4457,43.465,43.3879,43.4264,4780.0
2021-06-16 13:30:00,45.08,45.26,45.08,45.13,12260.0,43.4457,43.6192,43.4457,43.4939,12260.0
2021-06-16 14:00:00,45.12,45.16,44.91,45.16,16747.5,43.4843,43.5228,43.2819,43.5228,16747.5
2021-06-16 14:30:00,45.05,45.11,44.86,45.04,31640.0,43.4168,43.4746,43.2337,43.4072,31640.0
2021-06-16 15:00:00,44.97,45.05,44.8,44.96,19635.0,43.3397,43.4168,43.1759,43.3301,19635.0
2021-06-16 15:30:00,44.92,45.05,44.89,44.93,44805.0,43.2915,43.4168,43.2626,43.3011,44805.0
2021-06-17 09:30:00,45.49,45.64,45.35,45.54,36197.5,43.8408,43.9854,43.7059,43.889,36197.5
2021-06-17 10:00:00,45.49,45.55,45.28,45.49,26782.5,43.8408,43.8987,43.6385,43.8408,26782.5
2021-06-17 10:30:00,45.53,45.57,45.28,45.37,42137.5,43.8794,43.9179,43.6385,43.7252,42137.5
2021-06-17 11:00:00,45.36,45.36,45.02,45.13,24690.0,43.7156,43.7156,43.3879,43.4939,24690.0
2021-06-17 11:30:00,45.15,45.15,44.88,44.99,15237.5,43.5132,43.5132,43.253,43.359,15237.5
2021-06-17 12:00:00,44.94,45.08,44.74,44.74,8640.0,43.3108,43.4457,43.118,43.118,8640.0
2021-06-17 12:30:00,44.67,44.94,44.67,44.84,7255.0,43.0506,43.3108,43.0506,43.2144,7255.0
2021-06-17 13:00:00,44.89,45.17,44.87,45.17,8117.5,43.2626,43.5324,43.2433,43.5324,8117.5
2021-06-17 13:30:00,45.22,45.46,45.2,45.24,42035.0,43.5806,43.8119,43.5614,43.5999,42035.0
2021-06-17 14:00:00,45.26,45.35,45.17,45.35,14387.5,43.6192,43.7059,43.5324,43.7059,14387.5
2021-06-17 14:30:00,45.35,45.37,45.14,45.18,28195.0,43.7059,43.7252,43.5035,43.5421,28195.0
2021-06-17 15:00:00,45.19,45.28,45.12,45.22,17725.0,43.5517,43.6385,43.4843,43.5806,17725.0
2021-06-17 15:30:00,45.17,45.3,45.06,45.16,63912.5,43.5324,43.6577,43.4264,43.5228,63912.5
2021-06-18 09:30:00,43.98,44.25,43.74,43.97,45170.0,42.3856,42.6458,42.1543,42.376,45170.0
2021-06-18 10:00:00,43.96,44.02,43.69,43.83,15007.5,42.3663,42.4241,42.1061,42.241,15007.5
2021-06-18 10:30:00,43.8,44.07,43.73,44.07,29640.0,42.2121,42.4723,42.1447,42.4723,29640.0
2021-06-18 11:00:00,44.07,44.29,44.05,44.2,13260.0,42.4723,42.6844,42.4531,42.5976,13260.0
2021-06-18 11:30:00,44.27,44.4,44.21,44.21,7560.0,42.6651,42.7904,42.6073,42.6073,7560.0
2021-06-18 12:00:00,44.2,44.36,44.14,44.17,9582.5,42.5976,42.7518,42.5398,42.5687,9582.5
2021-06-18 12:30:00,44.13,44.18,44.02,44.12,7750.0,42.5302,42.5783,42.4241,42.5205,7750.0
2021-06-18 13:00:00,44.13,44.19,44.06,44.06,6167.5,42.5302,42.588,42.4627,42.4627,6167.5
2021-06-18 13:30:00,44.11,44.2,44.09,44.1,19385.0,42.5109,42.5976,42.4916,42.5012,19385.0
2021-06-18 14:00:00,44.21,44.25,44.12,44.12,7465.0,42.6073,42.6458,42.5205,42.5205,7465.0
2021-06-18 14:30:00,44.17,44.21,44.03,44.03,14317.5,42.5687,42.6073,42.4338,42.4338,14317.5
2021-06-18 15:00:00,44.08,44.15,44.05,44.09,17457.5,42.482,42.5494,42.4531,42.4916,17457.5
2021-06-18 15:30:00,44.1,44.7,43.96,44.07,182337.5,42.5012,43.0795,42.3663,42.4723,182337.5
2021-06-21 09:30:00,44.32,44.53,44.13,44.53,30917.5,42.7133,42.9156,42.5302,42.9156,30917.5
2021-06-21 10:00:00,44.6,44.95,44.59,44.94,32520.0,42.9831,43.3204,42.9735,43.3108,32520.0
2021-06-21 10:30:00,44.91,45.04,44.86,44.98,17227.5,43.2819,43.4072,43.2337,43.3493,17227.5
2021-06-21 11:00:00,44.94,45.01,44.83,45.0,17417.5,43.3108,43.3782,43.2048,43.3686,17417.5
2021-06-21 11:30:00,44.99,45.03,44.83,44.83,9762.5,43.359,43.3975,43.2048,43.2048,9762.5
2021-06-21 12:00:00,44.83,44.86,44.75,44.76,26622.5,43.2048,43.2337,43.1277,43.1373,26622.5
2021-06-21 12:30:00,44.78,44.86,44.72,44.76,15682.5,43.1566,43.2337,43.0988,43.1373,15682.5
2021-06-21 13:00:00,44.79,44.9,44.79,44.79,14140.0,43.1662,43.2722,43.1662,43.1662,14140.0
2021-06-21 13:30:00,44.76,44.98,44.76,44.95,17345.0,43.1373,43.3493,43.1373,43.3204,17345.0
2021-06-21 14:00:00,45.01,45.06,44.87,44.87,13972.5,43.3782,43.4264,43.2433,43.2433,13972.5
2021-06-21 14:30:00,44.91,45.0,44.86,44.98,13772.5,43.2819,43.3686,43.2337,43.3493,13772.5
2021-06-21 15:00:00,45.0,45.08,44.94,44.98,18995.0,43.3686,43.4457,43.3108,43.3493,18995.0
2021-06-21 15:30:00,44.97,45.07,44.78,44.82,80577.5,43.3397,43.4361,43.1566,43.1951,80577.5
2021-06-22 09:30:00,45.11,45.14,44.76,44.76,58550.0,43.4746,43.5035,43.1373,43.1373,58550.0
2021-06-22 10:00:00,44.73,44.85,44.5,44.5,34790.0,43.1084,43.224,42.8867,42.8867,34790.0
2021-06-22 10:30:00,44.44,44.44,44.24,44.39,20262.5,42.8289,42.8289,42.6362,42.7807,20262.5
2021-06-22 11:00:00,44.36,44.42,44.2,44.3,24552.5,42.7518,42.8096,42.5976,42.694,24552.5
2021-06-22 11:30:00,44.3,44.37,44.17,44.21,16967.5,42.694,42.7614,42.5687,42.6073,16967.5
2021-06-22 12:00:00,44.26,44.3,44.09,44.22,10505.0,42.6554,42.694,42.4916,42.6169,10505.0
2021-06-22 12:30:00,44.26,44.35,44.16,44.22,22807.5,42.6554,42.7422,42.5591,42.6169,22807.5
2021-06-22 13:00:00,44.23,44.28,44.13,44.28,23342.5,42.6265,42.6747,42.5302,42.6747,23342.5
2021-06-22 13:30:00,44.27,44.34,44.26,44.3,10155.0,42.6651,42.7325,42.6554,42.694,10155.0
2021-06-22 14:00:00,44.29,44.31,44.14,44.22,11395.0,42.6844,42.7036,42.5398,42.6169,11395.0
2021-06-22 14:30:00,44.22,44.27,44.16,44.22,13870.0,42.6169,42.6651,42.5591,42.6169,13870.0
2021-06-22 15:00:00,44.23,44.42,44.22,44.37,23875.0,42.6265,42.8096,42.6169,42.7614,23875.0
2021-06-22 15:30:00,44.37,44.43,44.29,44.29,59500.0,42.7614,42.8193,42.6844,42.6844,59500.0
2021-06-23 09:30:00,44.55,44.64,44.32,44.44,71660.0,42.9349,43.0217,42.7133,42.8289,71660.0
2021-06-23 10:00:00,44.5,44.5,44.31,44.4,22372.5,42.8867,42.8867,42.7036,42.7904,22372.5
2021-06-23 10:30:00,44.42,44.45,44.22,44.23,50370.0,42.8096,42.8385,42.6169,42.6265,50370.0
2021-06-23 11:00:00,44.18,44.28,44.1,44.2,17692.5,42.5783,42.6747,42.5012,42.5976,17692.5
2021-06-23 11:30:00,44.22,44.34,44.13,44.13,25205.0,42.6169,42.7325,42.5302,42.5302,25205.0
2021-06-23 12:00:00,44.14,44.14,44.03,44.1,9367.5,42.5398,42.5398,42.4338,42.5012,9367.5
2021-06-23 12:30:00,44.1,44.26,44.1,44.25,21722.5,42.5012,42.6554,42.5012,42.6458,21722.5
2021-06-23 13:00:00,44.28,44.28,44.12,44.16,15742.5,42.6747,42.6747,42.5205,42.5591,15742.5
2021-06-23 13:30:00,44.09,44.09,43.91,44.05,10110.0,42.4916,42.4916,42.3181,42.4531,10110.0
2021-06-23 14:00:00,44.08,44.14,44.06,44.14,4750.0,42.482,42.5398,42.4627,42.5398,4750.0
2021-06-23 14:30:00,44.09,44.14,44.02,44.06,12422.5,42.4916,42.5398,42.4241,42.4627,12422.5
2021-06-23 15:00:00,44.06,44.12,44.06,44.12,5750.0,42.4627,42.5205,42.4627,42.5205,5750.0
2021-06-23 15:30:00,44.14,44.22,44.01,44.01,24432.5,42.5398,42.6169,42.4145,42.4145,24432.5
2021-06-24 09:30:00,44.28,44.69,44.28,44.54,52840.0,42.6747,43.0698,42.6747,42.9253,52840.0
2021-06-24 10:00:00,44.51,44.63,44.36,44.45,35042.5,42.8964,43.012,42.7518,42.8385,35042.5
2021-06-24 10:30:00,44.44,44.44,44.26,44.34,11307.5,42.8289,42.8289,42.6554,42.7325,11307.5
2021-06-24 11:00:00,44.36,44.48,44.34,44.48,21382.5,42.7518,42.8675,42.7325,42.8675,21382.5
2021-06-24 11:30:00,44.42,44.45,44.16,44.19,12272.5,42.8096,42.8385,42.5591,42.588,12272.5
2021-06-24 12:00:00,44.13,44.32,44.04,44.32,9925.0,42.5302,42.7133,42.4434,42.7133,9925.0
2021-06-24 12:30:00,44.29,44.4,44.29,44.37,24497.5,42.6844,42.7904,42.6844,42.7614,24497.5
2021-06-24 13:00:00,44.29,44.32,44.18,44.18,11785.0,42.6844,42.7133,42.5783,42.5783,11785.0
2021-06-24 13:30:00,44.24,44.34,44.15,44.34,24900.0,42.6362,42.7325,42.5494,42.7325,24900.0
2021-06-24 14:00:00,44.34,44.37,44.3,44.32,7717.5,42.7325,42.7614,42.694,42.7133,7717.5
2021-06-24 14:30:00,44.36,44.4,44.3,44.34,15355.0,42.7518,42.7904,42.694,42.7325,15355.0
2021-06-24 15:00:00,44.35,44.38,44.19,44.26,18412.5,42.7422,42.7711,42.588,42.6554,18412.5
2021-06-24 15:30:00,44.24,44.28,44.14,44.15,41510.0,42.6362,42.6747,42.5398,42.5494,41510.0
2021-06-25 09:30:00,44.1,44.14,43.74,43.85,44505.0,42.5012,42.5398,42.1543,42.2603,44505.0
2021-06-25 10:00:00,43.87,44.14,43.82,44.08,26502.5,42.2796,42.5398,42.2314,42.482,26502.5
2021-06-25 10:30:00,44.09,44.1,43.88,43.93,34600.0,42.4916,42.5012,42.2892,42.3374,34600.0
2021-06-25 11:00:00,43.96,43.97,43.8,43.8,21282.5,42.3663,42.376,42.2121,42.2121,21282.5
2021-06-25 11:30:00,43.68,43.74,43.47,43.73,9482.5,42.0965,42.1543,41.8941,42.1447,9482.5
2021-06-25 12:00:00,43.73,43.82,43.71,43.71,4647.5,42.1447,42.2314,42.1254,42.1254,4647.5
2021-06-25 12:30:00,43.62,43.75,43.52,43.75,6957.5,42.0386,42.1639,41.9423,42.1639,6957.5
2021-06-25 13:00:00,43.72,43.77,43.47,43.56,19677.5,42.135,42.1832,41.8941,41.9808,19677.5
2021-06-25 13:30:00,43.49,43.71,43.48,43.71,12492.5,41.9134,42.1254,41.9037,42.1254,12492.5
2021-06-25 14:00:00,43.73,43.74,43.64,43.65,6872.5,42.1447,42.1543,42.0579,42.0676,6872.5
2021-06-25 14:30:00,43.66,43.88,43.65,43.82,36187.5,42.0772,42.2892,42.0676,42.2314,36187.5
2021-06-25 15:00:00,43.82,43.86,43.75,43.83,6690.0,42.2314,42.2699,42.1639,42.241,6690.0
2021-06-25 15:30:00,43.79,43.84,43.58,43.67,46677.5,42.2025,42.2507,42.0001,42.0868,46677.5
2021-06-28 09:30:00,42.77,42.8,42.42,42.5,51085.0,41.2195,41.2484,40.8821,40.9592,51085.0
2021-06-28 10:00:00,42.47,42.53,42.21,42.41,27870.0,40.9303,40.9882,40.6798,40.8725,27870.0
2021-06-28 10:30:00,42.38,42.38,42.14,42.27,18545.0,40.8436,40.8436,40.6123,40.7376,18545.0
2021-06-28 11:00:00,42.27,42.33,42.16,42.3,32825.0,40.7376,40.7954,40.6316,40.7665,32825.0
2021-06-28 11:30:00,42.28,42.28,42.0,42.06,12112.5,40.7472,40.7472,40.4774,40.5352,12112.5
2021-06-28 12:00:00,42.08,42.44,42.06,42.44,23080.0,40.5545,40.9014,40.5352,40.9014,23080.0
2021-06-28 12:30:00,42.46,42.5,42.37,42.4,9357.5,40.9207,40.9592,40.834,40.8629,9357.5
2021-06-28 13:00:00,42.27,42.39,42.24,42.3,11892.5,40.7376,40.8532,40.7087,40.7665,11892.5
2021-06-28 13:30:00,42.3,42.56,42.3,42.44,14015.0,40.7665,41.0171,40.7665,40.9014,14015.0
2021-06-28 14:00:00,42.44,42.55,42.31,42.48,15777.5,40.9014,41.0074,40.7761,40.94,15777.5
2021-06-28 14:30:00,42.44,42.61,42.44,42.51,19000.0,40.9014,41.0653,40.9014,40.9689,19000.0
2021-06-28 15:00:00,42.56,42.58,42.48,42.57,27952.5,41.0171,41.0363,40.94,41.0267,27952.5
2021-06-28 15:30:00,42.53,42.79,42.52,42.66,149360.0,40.9882,41.2387,40.9785,41.1134,149360.0
2021-06-29 09:30:00,42.03,42.44,42.03,42.39,93530.0,40.5063,40.9014,40.5063,40.8532,93530.0
2021-06-29 10:00:00,42.42,42.5,42.12,42.12,27400.0,40.8821,40.9592,40.593,40.593,27400.0
2021-06-29 10:30:00,42.11,42.28,42.11,42.26,18695.0,40.5834,40.7472,40.5834,40.7279,18695.0
2021-06-29 11:00:00,42.27,42.53,42.26,42.44,10485.0,40.7376,40.9882,40.7279,40.9014,10485.0
2021-06-29 11:30:00,42.48,42.65,42.4,42.6,15122.5,40.94,41.1038,40.8629,41.0556,15122.5
2021-06-29 12:00:00,42.65,42.8,42.43,42.43,21872.5,41.1038,41.2484,40.8918,40.8918,21872.5
2021-06-29 12:30:00,42.54,42.77,42.43,42.77,24927.5,40.9978,41.2195,40.8918,41.2195,24927.5
2021-06-29 13:00:00,42.77,42.9,42.72,42.89,20042.5,41.2195,41.3447,41.1713,41.3351,20042.5
2021-06-29 13:30:00,42.81,42.95,42.8,42.94,29632.5,41.258,41.3929,41.2484,41.3833,29632.5
2021-06-29 14:00:00,42.94,42.94,42.76,42.87,15150.0,41.3833,41.3833,41.2098,41.3158,15150.0
2021-06-29 14:30:00,42.88,42.88,42.74,42.8,15012.5,41.3255,41.3255,41.1905,41.2484,15012.5
2021-06-29 15:00:00,42.8,42.88,42.78,42.86,22065.0,41.2484,41.3255,41.2291,41.3062,22065.0
2021-06-29 15:30:00,42.84,42.91,42.74,42.9,43130.0,41.2869,41.3544,41.1905,41.3447,43130.0
2021-06-30 09:30:00,42.98,42.98,42.55,42.86,30475.0,41.4218,41.4218,41.0074,41.3062,30475.0
2021-06-30 10:00:00,42.99,43.09,42.92,42.98,20250.0,41.4315,41.5279,41.364,41.4218,20250.0
2021-06-30 10:30:00,42.97,43.22,42.97,43.15,23290.0,41.4122,41.6531,41.4122,41.5857,23290.0
2021-06-30 11:00:00,43.12,43.13,42.84,42.91,17255.0,41.5568,41.5664,41.2869,41.3544,17255.0
2021-06-30 11:30:00,42.92,43.08,42.88,43.0,17835.0,41.364,41.5182,41.3255,41.4411,17835.0
2021-06-30 12:00:00,43.02,43.04,42.98,43.02,7250.0,41.4604,41.4797,41.4218,41.4604,7250.0
2021-06-30 12:30:00,43.08,43.1,43.04,43.04,8435.0,41.5182,41.5375,41.4797,41.4797,8435.0
2021-06-30 13:00:00,43.08,43.18,43.08,43.1,6830.0,41.5182,41.6146,41.5182,41.5375,6830.0
2021-06-30 13:30:00,43.08,43.1,43.04,43.08,11215.0,41.5182,41.5375,41.4797,41.5182,11215.0
2021-06-30 14:00:00,43.1,43.21,43.1,43.21,15195.0,41.5375,41.6435,41.5375,41.6435,15195.0
2021-06-30 14:30:00,43.21,43.26,43.18,43.22,18240.0,41.6435,41.6917,41.6146,41.6531,18240.0
2021-06-30 15:00:00,43.22,43.32,43.19,43.19,13490.0,41.6531,41.7495,41.6242,41.6242,13490.0
2021-06-30 15:30:00,43.18,43.47,43.03,43.29,97932.5,41.6146,41.8941,41.47,41.7206,97932.5
2021-07-01 09:30:00,44.06,44.2,43.7,43.92,49282.5,42.4627,42.5976,42.1157,42.3278,49282.5
2021-07-01 10:00:00,43.91,44.3,43.84,44.22,22655.0,42.3181,42.694,42.2507,42.6169,22655.0
2021-07-01 10:30:00,44.19,44.43,44.16,44.4,49145.0,42.588,42.8193,42.5591,42.7904,49145.0
2021-07-01 11:00:00,44.44,44.46,44.02,44.04,51802.5,42.8289,42.8482,42.4241,42.4434,51802.5
2021-07-01 11:30:00,44.14,44.23,44.14,44.17,3250.0,42.5398,42.6265,42.5398,42.5687,3250.0
2021-07-01 12:00:00,44.15,44.18,43.99,44.05,6652.5,42.5494,42.5783,42.3952,42.4531,6652.5
2021-07-01 12:30:00,44.02,44.08,44.0,44.0,7500.0,42.4241,42.482,42.4049,42.4049,7500.0
2021-07-01 13:00:00,44.04,44.04,43.94,43.94,2962.5,42.4434,42.4434,42.347,42.347,2962.5
2021-07-01 13:30:00,43.9,44.0,43.9,43.95,6390.0,42.3085,42.4049,42.3085,42.3567,6390.0
2021-07-01 14:00:00,43.93,43.93,43.82,43.87,7250.0,42.3374,42.3374,42.2314,42.2796,7250.0
2021-07-01 14:30:00,43.87,43.94,43.86,43.92,11872.5,42.2796,42.347,42.2699,42.3278,11872.5
2021-07-01 15:00:00,43.92,43.93,43.71,43.73,15725.0,42.3278,42.3374,42.1254,42.1447,15725.0
2021-07-01 15:30:00,43.73,43.86,43.68,43.86,32462.5,42.1447,42.2699,42.0965,42.2699,32462.5
2021-07-02 09:30:00,44.07,44.39,43.8,44.03,52880.0,42.4723,42.7807,42.2121,42.4338,52880.0
2021-07-02 10:00:00,44.0,44.31,43.9,44.28,20797.5,42.4049,42.7036,42.3085,42.6747,20797.5
2021-07-02 10:30:00,44.27,44.29,44.2,44.24,21617.5,42.6651,42.6844,42.5976,42.6362,21617.5
2021-07-02 11:00:00,44.25,44.36,44.2,44.36,19357.5,42.6458,42.7518,42.5976,42.7518,19357.5
2021-07-02 11:30:00,44.29,44.38,44.29,44.36,8995.0,42.6844,42.7711,42.6844,42.7518,8995.0
2021-07-02 12:00:00,44.4,44.43,44.28,44.32,6840.0,42.7904,42.8193,42.6747,42.7133,6840.0
2021-07-02 12:30:00,44.31,44.6,44.31,44.56,5715.0,42.7036,42.9831,42.7036,42.9446,5715.0
2021-07-02 13:00:00,44.59,44.74,44.5,44.58,21117.5,42.9735,43.118,42.8867,42.9638,21117.5
2021-07-02 13:30:00,44.62,44.69,44.55,44.66,8627.5,43.0024,43.0698,42.9349,43.0409,8627.5
2021-07-02 14:00:00,44.65,44.65,44.44,44.44,14010.0,43.0313,43.0313,42.8289,42.8289,14010.0
2021-07-02 14:30:00,44.44,44.51,44.39,44.43,12380.0,42.8289,42.8964,42.7807,42.8193,12380.0
2021-07-02 15:00:00,44.43,44.46,44.36,44.46,20802.5,42.8193,42.8482,42.7518,42.8482,20802.5
2021-07-02 15:30:00,44.43,44.54,44.41,44.51,79955.0,42.8193,42.9253,42.8,42.8964,79955.0
2021-07-06 09:30:00,44.97,45.15,44.27,44.44,85042.5,43.3397,43.5132,42.6651,42.8289,85042.5
2021-07-06 10:00:00,44.41,44.48,44.18,44.28,30157.5,42.8,42.8675,42.5783,42.6747,30157.5
2021-07-06 10:30:00,44.26,44.3,43.96,43.96,25557.5,42.6554,42.694,42.3663,42.3663,25557.5
2021-07-06 11:00:00,43.87,44.06,43.8,43.9,20005.0,42.2796,42.4627,42.2121,42.3085,20005.0
2021-07-06 11:30:00,43.91,43.98,43.56,43.56,8845.0,42.3181,42.3856,41.9808,41.9808,8845.0
2021-07-06 12:00:00,43.59,43.83,43.54,43.76,10250.0,42.0097,42.241,41.9615,42.1736,10250.0
2021-07-06 12:30:00,43.79,43.82,43.68,43.79,12250.0,42.2025,42.2314,42.0965,42.2025,12250.0
2021-07-06 13:00:00,43.79,43.87,43.72,43.76,12415.0,42.2025,42.2796,42.135,42.1736,12415.0
2021-07-06 13:30:00,43.76,43.93,43.72,43.92,11145.0,42.1736,42.3374,42.135,42.3278,11145.0
2021-07-06 14:00:00,43.9,43.98,43.85,43.89,10672.5,42.3085,42.3856,42.2603,42.2989,10672.5
2021-07-06 14:30:00,43.91,43.99,43.85,43.91,14840.0,42.3181,42.3952,42.2603,42.3181,14840.0
2021-07-06 15:00:00,43.87,43.98,43.86,43.88,23487.5,42.2796,42.3856,42.2699,42.2892,23487.5
2021-07-06 15:30:00,43.88,43.96,43.7,43.79,87610.0,42.2892,42.3663,42.1157,42.2025,87610.0
2021-07-07 09:30:00,43.62,43.7,43.27,43.43,31767.5,42.0386,42.1157,41.7013,41.8555,31767.5
2021-07-07 10:00:00,43.41,43.41,43.08,43.15,25670.0,41.8363,41.8363,41.5182,41.5857,25670.0
2021-07-07 10:30:00,43.08,43.11,42.96,43.1,10912.5,41.5182,41.5471,41.4026,41.5375,10912.5
2021-07-07 11:00:00,43.1,43.32,43.07,43.32,12452.5,41.5375,41.7495,41.5086,41.7495,12452.5
2021-07-07 11:30:00,43.43,43.48,43.29,43.32,7937.5,41.8555,41.9037,41.7206,41.7495,7937.5
2021-07-07 12:00:00,43.31,43.4,43.31,43.4,9340.0,41.7399,41.8266,41.7399,41.8266,9340.0
2021-07-07 12:30:00,43.39,43.44,43.24,43.26,7097.5,41.817,41.8652,41.6724,41.6917,7097.5
2021-07-07 13:00:00,43.29,43.29,43.2,43.2,3437.5,41.7206,41.7206,41.6339,41.6339,3437.5
2021-07-07 13:30:00,43.18,43.18,42.92,43.03,25285.0,41.6146,41.6146,41.364,41.47,25285.0
2021-07-07 14:00:00,43.0,43.0,42.74,42.77,24582.5,41.4411,41.4411,41.1905,41.2195,24582.5
2021-07-07 14:30:00,42.73,42.75,42.5,42.74,23740.0,41.1809,41.2002,40.9592,41.1905,23740.0
2021-07-07 15:00:00,42.68,43.0,42.63,43.0,28465.0,41.1327,41.4411,41.0845,41.4411,28465.0
2021-07-07 15:30:00,43.04,43.1,42.93,42.94,41515.0,41.4797,41.5375,41.3737,41.3833,41515.0
2021-07-08 09:30:00,42.46,42.62,41.9,42.16,52587.5,40.9207,41.0749,40.381,40.6316,52587.5
2021-07-08 10:00:00,42.14,42.24,42.03,42.22,32502.5,40.6123,40.7087,40.5063,40.6894,32502.5
2021-07-08 10:30:00,42.4,42.4,42.18,42.28,23277.5,40.8629,40.8629,40.6508,40.7472,23277.5
2021-07-08 11:00:00,42.27,42.72,42.27,42.72,70500.0,40.7376,41.1713,40.7376,41.1713,70500.0
2021-07-08 11:30:00,42.8,42.95,42.67,42.84,16312.5,41.2484,41.3929,41.1231,41.2869,16312.5
2021-07-08 12:00:00,42.81,42.84,42.67,42.68,4597.5,41.258,41.2869,41.1231,41.1327,4597.5
2021-07-08 12:30:00,42.71,42.74,42.62,42.64,8287.5,41.1616,41.1905,41.0749,41.0942,8287.5
2021-07-08 13:00:00,42.6,42.6,42.43,42.47,6000.0,41.0556,41.0556,40.8918,40.9303,6000.0
2021-07-08 13:30:00,42.5,42.55,42.42,42.42,4075.0,40.9592,41.0074,40.8821,40.8821,4075.0
2021-07-08 14:00:00,42.41,42.47,42.38,42.38,5257.5,40.8725,40.9303,40.8436,40.8436,5257.5
2021-07-08 14:30:00,42.43,42.43,42.27,42.36,7327.5,40.8918,40.8918,40.7376,40.8243,7327.5
2021-07-08 15:00:00,42.36,42.4,42.29,42.4,7890.0,40.8243,40.8629,40.7569,40.8629,7890.0
2021-07-08 15:30:00,42.41,42.47,42.34,42.45,37210.0,40.8725,40.9303,40.805,40.9111,37210.0
2021-07-09 09:30:00,42.96,43.28,42.94,43.04,52275.0,41.4026,41.711,41.3833,41.4797,52275.0
2021-07-09 10:00:00,43.0,43.16,42.94,43.08,63692.5,41.4411,41.5953,41.3833,41.5182,63692.5
2021-07-09 10:30:00,43.1,43.14,42.99,43.02,39155.0,41.5375,41.576,41.4315,41.4604,39155.0
2021-07-09 11:00:00,43.03,43.24,43.03,43.21,36177.5,41.47,41.6724,41.47,41.6435,36177.5
2021-07-09 11:30:00,43.19,43.28,43.14,43.14,79722.5,41.6242,41.711,41.576,41.576,79722.5
2021-07-09 12:00:00,43.14,43.16,43.1,43.15,12205.0,41.576,41.5953,41.5375,41.5857,12205.0
2021-07-09 12:30:00,43.12,43.19,43.06,43.12,9250.0,41.5568,41.6242,41.4989,41.5568,9250.0
2021-07-09 13:00:00,43.12,43.14,43.1,43.14,9525.0,41.5568,41.576,41.5375,41.576,9525.0
2021-07-09 13:30:00,43.14,43.2,43.07,43.07,23310.0,41.576,41.6339,41.5086,41.5086,23310.0
2021-07-09 14:00:00,43.12,43.16,43.08,43.1,38015.0,41.5568,41.5953,41.5182,41.5375,38015.0
2021-07-09 14:30:00,43.1,43.14,43.08,43.1,28837.5,41.5375,41.576,41.5182,41.5375,28837.5
2021-07-09 15:00:00,43.12,43.15,43.07,43.13,26790.0,41.5568,41.5857,41.5086,41.5664,26790.0
2021-07-09 15:30:00,43.12,43.18,43.06,43.18,110105.0,41.5568,41.6146,41.4989,41.6146,110105.0
2021-07-12 09:30:00,43.22,43.22,42.12,42.65,96120.0,41.6531,41.6531,40.593,41.1038,96120.0
2021-07-12 10:00:00,42.69,42.95,42.67,42.76,45322.5,41.1424,41.3929,41.1231,41.2098,45322.5
2021-07-12 10:30:00,42.76,42.96,42.72,42.92,69847.5,41.2098,41.4026,41.1713,41.364,69847.5
2021-07-12 11:00:00,42.94,42.96,42.82,42.96,13500.0,41.3833,41.4026,41.2676,41.4026,13500.0
2021-07-12 11:30:00,42.96,43.02,42.82,42.82,31140.0,41.4026,41.4604,41.2676,41.2676,31140.0
2021-07-12 12:00:00,42.91,42.94,42.86,42.92,35890.0,41.3544,41.3833,41.3062,41.364,35890.0
2021-07-12 12:30:00,42.94,42.94,42.81,42.83,10565.0,41.3833,41.3833,41.258,41.2773,10565.0
2021-07-12 13:00:00,42.86,42.9,42.83,42.87,14225.0,41.3062,41.3447,41.2773,41.3158,14225.0
2021-07-12 13:30:00,42.9,42.9,42.82,42.82,19250.0,41.3447,41.3447,41.2676,41.2676,19250.0
2021-07-12 14:00:00,42.82,42.9,42.77,42.9,14410.0,41.2676,41.3447,41.2195,41.3447,14410.0
2021-07-12 14:30:00,42.9,42.91,42.82,42.88,30310.0,41.3447,41.3544,41.2676,41.3255,30310.0
2021-07-12 15:00:00,42.87,42.94,42.8,42.84,29862.5,41.3158,41.3833,41.2484,41.2869,29862.5
2021-07-12 15:30:00,42.83,42.97,42.81,42.85,70080.0,41.2773,41.4122,41.258,41.2966,70080.0
2021-07-13 09:30:00,42.52,42.52,41.93,41.93,50325.0,40.9785,40.9785,40.4099,40.4099,50325.0
2021-07-13 10:00:00,41.9,42.05,41.86,41.93,46095.0,40.381,40.5256,40.3424,40.4099,46095.0
2021-07-13 10:30:00,41.93,41.94,41.79,41.79,36765.0,40.4099,40.4195,40.275,40.275,36765.0
2021-07-13 11:00:00,41.78,41.97,41.72,41.97,78462.5,40.2653,40.4485,40.2075,40.4485,78462.5
2021-07-13 11:30:00,41.97,42.25,41.96,42.2,11187.5,40.4485,40.7183,40.4388,40.6701,11187.5
2021-07-13 12:00:00,42.18,42.2,42.06,42.12,7250.0,40.6508,40.6701,40.5352,40.593,7250.0
2021-07-13 12:30:00,42.06,42.06,41.94,42.03,7267.5,40.5352,40.5352,40.4195,40.5063,7267.5
2021-07-13 13:00:00,41.98,41.98,41.8,41.98,7577.5,40.4581,40.4581,40.2846,40.4581,7577.5
2021-07-13 13:30:00,41.9,41.96,41.82,41.94,5327.5,40.381,40.4388,40.3039,40.4195,5327.5
2021-07-13 14:00:00,41.96,42.02,41.91,41.97,6117.5,40.4388,40.4966,40.3906,40.4485,6117.5
2021-07-13 14:30:00,41.94,41.98,41.92,41.92,8400.0,40.4195,40.4581,40.4003,40.4003,8400.0
2021-07-13 15:00:00,41.99,42.02,41.96,41.98,6775.0,40.4677,40.4966,40.4388,40.4581,6775.0
2021-07-13 15:30:00,41.94,42.01,41.9,41.99,30742.5,40.4195,40.487,40.381,40.4677,30742.5
2021-07-14 09:30:00,42.0,42.31,41.8,42.07,190420.0,40.4774,40.7761,40.2846,40.5448,190420.0
2021-07-14 10:00:00,42.07,42.47,41.84,42.1,218400.0,40.5448,40.9303,40.3232,40.5737,218400.0
2021-07-14 10:30:00,42.07,42.15,41.81,42.04,79712.5,40.5448,40.6219,40.2943,40.5159,79712.5
2021-07-14 11:00:00,41.99,42.14,41.9,41.93,35335.0,40.4677,40.6123,40.381,40.4099,35335.0
2021-07-14 11:30:00,41.93,42.2,41.81,41.84,42632.5,40.4099,40.6701,40.2943,40.3232,42632.5
2021-07-14 12:00:00,41.88,41.97,41.86,41.92,18237.5,40.3617,40.4485,40.3424,40.4003,18237.5
2021-07-14 12:30:00,41.92,42.1,41.87,42.01,10300.0,40.4003,40.5737,40.3521,40.487,10300.0
2021-07-14 13:00:00,42.01,42.02,41.89,41.9,11925.0,40.487,40.4966,40.3714,40.381,11925.0
2021-07-14 13:30:00,41.94,41.99,41.88,41.92,5247.5,40.4195,40.4677,40.3617,40.4003,5247.5
2021-07-14 14:00:00,41.95,42.02,41.9,41.96,13450.0,40.4292,40.4966,40.381,40.4388,13450.0
2021-07-14 14:30:00,41.92,41.94,41.82,41.84,9637.5,40.4003,40.4195,40.3039,40.3232,9637.5
2021-07-14 15:00:00,41.81,42.0,41.72,41.86,46702.5,40.2943,40.4774,40.2075,40.3424,46702.5
2021-07-14 15:30:00,41.88,41.92,41.71,41.78,154110.0,40.3617,40.4003,40.1979,40.2653,154110.0
2021-07-15 09:30:00,41.8,42.02,41.69,41.96,71820.0,40.2846,40.4966,40.1786,40.4388,71820.0
2021-07-15 10:00:00,41.97,41.99,41.72,41.84,26150.0,40.4485,40.4677,40.2075,40.3232,26150.0
2021-07-15 10:30:00,41.82,41.94,41.78,41.89,23040.0,40.3039,40.4195,40.2653,40.3714,23040.0
2021-07-15 11:00:00,41.91,41.92,41.61,41.65,40835.0,40.3906,40.4003,40.1015,40.1401,40835.0
2021-07-15 11:30:00,41.62,41.74,41.56,41.7,30262.5,40.1111,40.2268,40.0533,40.1882,30262.5
2021-07-15 12:00:00,41.68,41.7,41.43,41.47,18605.0,40.169,40.1882,39.928,39.9666,18605.0
2021-07-15 12:30:00,41.44,41.54,41.29,41.29,14120.0,39.9377,40.034,39.7931,39.7931,14120.0
2021-07-15 13:00:00,41.26,41.32,41.15,41.25,13430.0,39.7642,39.822,39.6582,39.7546,13430.0
2021-07-15 13:30:00,41.27,41.31,41.13,41.15,13327.5,39.7738,39.8124,39.6389,39.6582,13327.5
2021-07-15 14:00:00,41.16,41.4,41.16,41.36,24042.5,39.6678,39.8991,39.6678,39.8606,24042.5
2021-07-15 14:30:00,41.34,41.64,41.3,41.58,24450.0,39.8413,40.1304,39.8027,40.0726,24450.0
2021-07-15 15:00:00,41.57,41.73,41.57,41.66,18685.0,40.063,40.2172,40.063,40.1497,18685.0
2021-07-15 15:30:00,41.66,41.73,41.56,41.69,54690.0,40.1497,40.2172,40.0533,40.1786,54690.0
2021-07-16 09:30:00,41.93,41.93,41.46,41.52,71345.0,40.4099,40.4099,39.9569,40.0148,71345.0
2021-07-16 10:00:00,41.55,41.62,41.32,41.34,60155.0,40.0437,40.1111,39.822,39.8413,60155.0
2021-07-16 10:30:00,41.33,41.54,41.31,41.49,21817.5,39.8317,40.034,39.8124,39.9859,21817.5
2021-07-16 11:00:00,41.5,41.65,41.43,41.58,16097.5,39.9955,40.1401,39.928,40.0726,16097.5
2021-07-16 11:30:00,41.62,41.62,41.48,41.54,73755.0,40.1111,40.1111,39.9762,40.034,73755.0
2021-07-16 12:00:00,41.48,41.56,41.39,41.46,14577.5,39.9762,40.0533,39.8895,39.9569,14577.5
2021-07-16 12:30:00,41.45,41.45,41.24,41.26,15500.0,39.9473,39.9473,39.7449,39.7642,15500.0
2021-07-16 13:00:00,41.2,41.2,41.04,41.12,12980.0,39.7064,39.7064,39.5522,39.6293,12980.0
2021-07-16 13:30:00,41.09,41.22,40.96,41.08,13267.5,39.6004,39.7256,39.4751,39.5907,13267.5
2021-07-16 14:00:00,41.13,41.13,40.94,40.98,7200.0,39.6389,39.6389,39.4558,39.4943,7200.0
2021-07-16 14:30:00,41.02,41.02,40.86,40.91,10765.0,39.5329,39.5329,39.3787,39.4269,10765.0
2021-07-16 15:00:00,40.95,40.95,40.75,40.83,16117.5,39.4654,39.4654,39.2727,39.3498,16117.5
2021-07-16 15:30:00,40.87,40.87,40.65,40.77,69347.5,39.3883,39.3883,39.1763,39.292,69347.5
2021-07-19 09:30:00,39.56,39.56,38.98,39.06,321730.0,38.1258,38.1258,37.5669,37.644,321730.0
2021-07-19 10:00:00,39.06,39.07,38.58,38.72,161680.0,37.644,37.6536,37.1814,37.3163,161680.0
2021-07-19 10:30:00,38.71,39.16,38.7,38.89,46250.0,37.3066,37.7403,37.297,37.4801,46250.0
2021-07-19 11:00:00,38.94,39.13,38.8,38.92,46310.0,37.5283,37.7114,37.3934,37.509,46310.0
2021-07-19 11:30:00,38.99,39.38,38.99,39.38,87012.5,37.5765,37.9524,37.5765,37.9524,87012.5
2021-07-19 12:00:00,39.38,39.39,39.12,39.16,69022.5,37.9524,37.962,37.7018,37.7403,69022.5
2021-07-19 12:30:00,39.13,39.13,38.91,38.94,21520.0,37.7114,37.7114,37.4994,37.5283,21520.0
2021-07-19 13:00:00,38.94,39.21,38.9,38.96,52542.5,37.5283,37.7885,37.4898,37.5476,52542.5
2021-07-19 13:30:00,38.93,38.93,38.74,38.84,15190.0,37.5187,37.5187,37.3356,37.4319,15190.0
2021-07-19 14:00:00,38.8,39.0,38.8,38.84,11247.5,37.3934,37.5861,37.3934,37.4319,11247.5
2021-07-19 14:30:00,38.88,39.08,38.75,38.88,24517.5,37.4705,37.6632,37.3452,37.4705,24517.5
2021-07-19 15:00:00,38.8,39.05,38.8,38.96,20425.0,37.3934,37.6343,37.3934,37.5476,20425.0
2021-07-19 15:30:00,38.96,39.2,38.95,39.15,169937.5,37.5476,37.7789,37.5379,37.7307,169937.5
2021-07-20 09:30:00,39.34,39.34,38.93,39.16,108685.0,37.9138,37.9138,37.5187,37.7403,108685.0
2021-07-20 10:00:00,39.14,39.46,39.14,39.39,55027.5,37.7211,38.0295,37.7211,37.962,55027.5
2021-07-20 10:30:00,39.42,39.42,39.18,39.37,89660.0,37.9909,37.9909,37.7596,37.9427,89660.0
2021-07-20 11:00:00,39.42,39.63,39.36,39.48,213665.0,37.9909,38.1933,37.9331,38.0487,213665.0
2021-07-20 11:30:00,39.48,39.86,39.44,39.84,99377.5,38.0487,38.415,38.0102,38.3957,99377.5
2021-07-20 12:00:00,39.82,39.85,39.66,39.76,60602.5,38.3764,38.4053,38.2222,38.3186,60602.5
2021-07-20 12:30:00,39.74,39.8,39.69,39.77,65775.0,38.2993,38.3571,38.2511,38.3282,65775.0
2021-07-20 13:00:00,39.78,39.8,39.63,39.64,20912.5,38.3379,38.3571,38.1933,38.2029,20912.5
2021-07-20 13:30:00,39.65,39.92,39.64,39.92,20252.5,38.2126,38.4728,38.2029,38.4728,20252.5
2021-07-20 14:00:00,39.9,40.04,39.9,40.01,11482.5,38.4535,38.5884,38.4535,38.5595,11482.5
2021-07-20 14:30:00,40.04,40.06,39.95,40.0,12210.0,38.5884,38.6077,38.5017,38.5499,12210.0
2021-07-20 15:00:00,40.0,40.17,40.0,40.15,13575.0,38.5499,38.7137,38.5499,38.6944,13575.0
2021-07-20 15:30:00,40.14,40.14,39.94,40.0,58760.0,38.6848,38.6848,38.4921,38.5499,58760.0
2021-07-21 09:30:00,40.46,41.41,40.46,41.32,144227.5,38.9932,39.9088,38.9932,39.822,144227.5
2021-07-21 10:00:00,41.2,41.28,41.04,41.04,46970.0,39.7064,39.7835,39.5522,39.5522,46970.0
2021-07-21 10:30:00,41.05,41.2,40.81,40.82,42065.0,39.5618,39.7064,39.3305,39.3401,42065.0
2021-07-21 11:00:00,40.79,41.04,40.79,40.82,31300.0,39.3112,39.5522,39.3112,39.3401,31300.0
2021-07-21 11:30:00,40.76,41.13,40.7,41.01,11832.5,39.2823,39.6389,39.2245,39.5233,11832.5
2021-07-21 12:00:00,41.08,41.16,40.92,41.16,11850.0,39.5907,39.6678,39.4365,39.6678,11850.0
2021-07-21 12:30:00,41.11,41.11,40.89,40.9,11105.0,39.6196,39.6196,39.4076,39.4172,11105.0
2021-07-21 13:00:00,40.94,41.12,40.94,41.02,25685.0,39.4558,39.6293,39.4558,39.5329,25685.0
2021-07-21 13:30:00,41.06,41.12,41.02,41.04,27515.0,39.5714,39.6293,39.5329,39.5522,27515.0
2021-07-21 14:00:00,41.05,41.08,40.92,40.92,17567.5,39.5618,39.5907,39.4365,39.4365,17567.5
2021-07-21 14:30:00,40.92,41.01,40.87,40.98,7965.0,39.4365,39.5233,39.3883,39.4943,7965.0
2021-07-21 15:00:00,41.0,41.03,40.85,40.92,22415.0,39.5136,39.5425,39.3691,39.4365,22415.0
2021-07-21 15:30:00,40.92,41.02,40.81,40.93,141487.5,39.4365,39.5329,39.3305,39.4462,141487.5
2021-07-22 09:30:00,41.82,42.56,41.58,42.24,134240.0,40.3039,41.0171,40.0726,40.7087,134240.0
2021-07-22 10:00:00,42.24,42.37,42.11,42.2,33620.0,40.7087,40.834,40.5834,40.6701,33620.0
2021-07-22 10:30:00,42.17,42.4,42.06,42.08,38317.5,40.6412,40.8629,40.5352,40.5545,38317.5
2021-07-22 11:00:00,42.05,42.05,41.76,41.92,32790.0,40.5256,40.5256,40.2461,40.4003,32790.0
2021-07-22 11:30:00,41.84,41.86,41.42,41.53,13797.5,40.3232,40.3424,39.9184,40.0244,13797.5
2021-07-22 12:00:00,41.52,41.68,41.52,41.65,10125.0,40.0148,40.169,40.0148,40.1401,10125.0
2021-07-22 12:30:00,41.67,41.75,41.66,41.66,9407.5,40.1593,40.2364,40.1497,40.1497,9407.5
2021-07-22 13:00:00,41.66,41.66,41.52,41.59,10370.0,40.1497,40.1497,40.0148,40.0822,10370.0
2021-07-22 13:30:00,41.61,41.73,41.61,41.67,12235.0,40.1015,40.2172,40.1015,40.1593,12235.0
2021-07-22 14:00:00,41.69,41.79,41.63,41.63,17690.0,40.1786,40.275,40.1208,40.1208,17690.0
2021-07-22 14:30:00,41.61,41.71,41.56,41.71,14010.0,40.1015,40.1979,40.0533,40.1979,14010.0
2021-07-22 15:00:00,41.69,41.83,41.66,41.8,21312.5,40.1786,40.3135,40.1497,40.2846,21312.5
2021-07-22 15:30:00,41.76,41.76,41.62,41.7,84792.5,40.2461,40.2461,40.1111,40.1882,84792.5
2021-07-23 09:30:00,41.65,41.97,41.62,41.66,44642.5,40.1401,40.4485,40.1111,40.1497,44642.5
2021-07-23 10:00:00,41.61,41.72,41.46,41.7,14010.0,40.1015,40.2075,39.9569,40.1882,14010.0
2021-07-23 10:30:00,41.75,41.8,41.67,41.72,17115.0,40.2364,40.2846,40.1593,40.2075,17115.0
2021-07-23 11:00:00,41.7,41.75,41.59,41.7,30125.0,40.1882,40.2364,40.0822,40.1882,30125.0
2021-07-23 11:30:00,41.73,41.77,41.62,41.62,16145.0,40.2172,40.2557,40.1111,40.1111,16145.0
2021-07-23 12:00:00,41.65,41.7,41.56,41.69,10692.5,40.1401,40.1882,40.0533,40.1786,10692.5
2021-07-23 12:30:00,41.67,41.71,41.6,41.71,6750.0,40.1593,40.1979,40.0919,40.1979,6750.0
2021-07-23 13:00:00,41.65,41.84,41.64,41.83,16270.0,40.1401,40.3232,40.1304,40.3135,16270.0
2021-07-23 13:30:00,41.83,41.92,41.8,41.85,7935.0,40.3135,40.4003,40.2846,40.3328,7935.0
2021-07-23 14:00:00,41.83,41.84,41.7,41.74,14705.0,40.3135,40.3232,40.1882,40.2268,14705.0
2021-07-23 14:30:00,41.73,41.76,41.68,41.72,14160.0,40.2172,40.2461,40.169,40.2075,14160.0
2021-07-23 15:00:00,41.7,41.71,41.61,41.67,17565.0,40.1882,40.1979,40.1015,40.1593,17565.0
2021-07-23 15:30:00,41.67,41.9,41.66,41.81,86712.5,40.1593,40.381,40.1497,40.2943,86712.5
2021-07-26 09:30:00,42.63,42.86,41.62,42.16,115237.5,41.0845,41.3062,40.1111,40.6316,115237.5
2021-07-26 10:00:00,42.21,42.7,42.21,42.36,41715.0,40.6798,41.152,40.6798,40.8243,41715.0
2021-07-26 10:30:00,42.35,42.62,42.12,42.62,48960.0,40.8147,41.0749,40.593,41.0749,48960.0
2021-07-26 11:00:00,42.65,42.93,42.52,42.83,62412.5,41.1038,41.3737,40.9785,41.2773,62412.5
2021-07-26 11:30:00,42.84,42.94,42.59,42.6,25547.5,41.2869,41.3833,41.046,41.0556,25547.5
2021-07-26 12:00:00,42.58,42.71,42.58,42.63,28275.0,41.0363,41.1616,41.0363,41.0845,28275.0
2021-07-26 12:30:00,42.63,42.85,42.6,42.72,24897.5,41.0845,41.2966,41.0556,41.1713,24897.5
2021-07-26 13:00:00,42.7,42.94,42.7,42.89,16327.5,41.152,41.3833,41.152,41.3351,16327.5
2021-07-26 13:30:00,42.84,42.84,42.62,42.69,20750.0,41.2869,41.2869,41.0749,41.1424,20750.0
2021-07-26 14:00:00,42.67,42.85,42.62,42.73,23312.5,41.1231,41.2966,41.0749,41.1809,23312.5
2021-07-26 14:30:00,42.73,42.78,42.64,42.76,31717.5,41.1809,41.2291,41.0942,41.2098,31717.5
2021-07-26 15:00:00,42.75,42.9,42.73,42.86,35377.5,41.2002,41.3447,41.1809,41.3062,35377.5
2021-07-26 15:30:00,42.87,42.99,42.73,42.94,152150.0,41.3158,41.4315,41.1809,41.3833,152150.0
2021-07-27 09:30:00,43.76,44.08,43.16,43.46,175082.5,42.1736,42.482,41.5953,41.8844,175082.5
2021-07-27 10:00:00,43.41,43.44,43.09,43.2,40007.5,41.8363,41.8652,41.5279,41.6339,40007.5
2021-07-27 10:30:00,43.21,43.27,43.04,43.22,34697.5,41.6435,41.7013,41.4797,41.6531,34697.5
2021-07-27 11:00:00,43.17,43.36,43.16,43.26,30660.0,41.605,41.7881,41.5953,41.6917,30660.0
2021-07-27 11:30:00,43.23,43.3,42.93,42.97,16570.0,41.6628,41.7302,41.3737,41.4122,16570.0
2021-07-27 12:00:00,42.97,43.14,42.92,43.14,39370.0,41.4122,41.576,41.364,41.576,39370.0
2021-07-27 12:30:00,43.18,43.18,42.97,43.15,37590.0,41.6146,41.6146,41.4122,41.5857,37590.0
2021-07-27 13:00:00,43.12,43.21,43.05,43.05,11545.0,41.5568,41.6435,41.4893,41.4893,11545.0
2021-07-27 13:30:00,43.01,43.16,42.93,43.05,15460.0,41.4508,41.5953,41.3737,41.4893,15460.0
2021-07-27 14:00:00,42.98,43.35,42.98,43.35,21337.5,41.4218,41.7784,41.4218,41.7784,21337.5
2021-07-27 14:30:00,43.32,43.48,43.32,43.38,24397.5,41.7495,41.9037,41.7495,41.8073,24397.5
2021-07-27 15:00:00,43.34,43.55,43.3,43.54,34527.5,41.7688,41.9712,41.7302,41.9615,34527.5
2021-07-27 15:30:00,43.54,43.6,43.47,43.49,112677.5,41.9615,42.0194,41.8941,41.9134,112677.5
2021-07-28 09:30:00,43.78,44.01,43.52,43.88,74480.0,42.1928,42.4145,41.9423,42.2892,74480.0
2021-07-28 10:00:00,43.82,43.83,43.63,43.75,45982.5,42.2314,42.241,42.0483,42.1639,45982.5
2021-07-28 10:30:00,43.79,44.2,43.75,44.06,38227.5,42.2025,42.5976,42.1639,42.4627,38227.5
2021-07-28 11:00:00,44.08,44.4,44.08,44.3,32980.0,42.482,42.7904,42.482,42.694,32980.0
2021-07-28 11:30:00,44.33,44.58,44.27,44.56,41892.5,42.7229,42.9638,42.6651,42.9446,41892.5
2021-07-28 12:00:00,44.56,44.72,44.48,44.65,61337.5,42.9446,43.0988,42.8675,43.0313,61337.5
2021-07-28 12:30:00,44.68,44.76,44.54,44.68,44877.5,43.0602,43.1373,42.9253,43.0602,44877.5
2021-07-28 13:00:00,44.61,44.63,44.51,44.63,56647.5,42.9927,43.012,42.8964,43.012,56647.5
2021-07-28 13:30:00,44.64,44.64,44.12,44.12,12707.5,43.0217,43.0217,42.5205,42.5205,12707.5
2021-07-28 14:00:00,44.01,44.1,43.84,44.01,21177.5,42.4145,42.5012,42.2507,42.4145,21177.5
2021-07-28 14:30:00,44.02,44.37,44.02,44.23,21330.0,42.4241,42.7614,42.4241,42.6265,21330.0
2021-07-28 15:00:00,44.26,44.49,44.25,44.44,17510.0,42.6554,42.8771,42.6458,42.8289,17510.0
2021-07-28 15:30:00,44.44,44.5,44.28,44.38,65240.0,42.8289,42.8867,42.6747,42.7711,65240.0
2021-07-29 09:30:00,44.52,44.52,43.51,43.52,125247.5,42.906,42.906,41.9326,41.9423,125247.5
2021-07-29 10:00:00,43.55,43.79,43.55,43.79,103005.0,41.9712,42.2025,41.9712,42.2025,103005.0
2021-07-29 10:30:00,43.79,44.06,43.76,43.8,24565.0,42.2025,42.4627,42.1736,42.2121,24565.0
2021-07-29 11:00:00,43.85,43.96,43.76,43.96,14040.0,42.2603,42.3663,42.1736,42.3663,14040.0
2021-07-29 11:30:00,43.98,44.1,43.76,43.94,10000.0,42.3856,42.5012,42.1736,42.347,10000.0
2021-07-29 12:00:00,43.97,44.13,43.95,44.12,6445.0,42.376,42.5302,42.3567,42.5205,6445.0
2021-07-29 12:30:00,44.16,44.22,44.01,44.1,7125.0,42.5591,42.6169,42.4145,42.5012,7125.0
2021-07-29 13:00:00,44.1,44.12,44.06,44.12,9030.0,42.5012,42.5205,42.4627,42.5205,9030.0
2021-07-29 13:30:00,44.14,44.2,44.12,44.2,10977.5,42.5398,42.5976,42.5205,42.5976,10977.5
2021-07-29 14:00:00,44.2,44.2,44.14,44.18,6910.0,42.5976,42.5976,42.5398,42.5783,6910.0
2021-07-29 14:30:00,44.14,44.16,43.96,43.96,13010.0,42.5398,42.5591,42.3663,42.3663,13010.0
2021-07-29 15:00:00,43.92,43.96,43.84,43.95,14970.0,42.3278,42.3663,42.2507,42.3567,14970.0
2021-07-29 15:30:00,43.94,43.96,43.67,43.68,79927.5,42.347,42.3663,42.0868,42.0965,79927.5
2021-07-30 09:30:00,43.6,44.15,43.33,44.02,41930.0,42.0194,42.5494,41.7592,42.4241,41930.0
2021-07-30 10:00:00,44.05,44.16,43.78,43.81,29605.0,42.4531,42.5591,42.1928,42.2218,29605.0
2021-07-30 10:30:00,43.81,43.94,43.56,43.57,35412.5,42.2218,42.347,41.9808,41.9905,35412.5
2021-07-30 11:00:00,43.58,43.71,43.49,43.6,31825.0,42.0001,42.1254,41.9134,42.0194,31825.0
2021-07-30 11:30:00,43.61,43.61,43.42,43.59,24280.0,42.029,42.029,41.8459,42.0097,24280.0
2021-07-30 12:00:00,43.61,43.84,43.61,43.75,17317.5,42.029,42.2507,42.029,42.1639,17317.5
2021-07-30 12:30:00,43.76,43.92,43.62,43.62,21000.0,42.1736,42.3278,42.0386,42.0386,21000.0
2021-07-30 13:00:00,43.65,43.78,43.59,43.74,28127.5,42.0676,42.1928,42.0097,42.1543,28127.5
2021-07-30 13:30:00,43.76,43.92,43.66,43.66,36377.5,42.1736,42.3278,42.0772,42.0772,36377.5
2021-07-30 14:00:00,43.65,43.79,43.62,43.72,24505.0,42.0676,42.2025,42.0386,42.135,24505.0
2021-07-30 14:30:00,43.67,43.72,43.55,43.72,23260.0,42.0868,42.135,41.9712,42.135,23260.0
2021-07-30 15:00:00,43.68,43.74,43.54,43.58,27430.0,42.0965,42.1543,41.9615,42.0001,27430.0
2021-07-30 15:30:00,43.58,43.64,43.47,43.61,108110.0,42.0001,42.0579,41.8941,42.029,108110.0
2021-08-02 09:30:00,43.95,44.8,43.95,44.59,31172.5,42.3567,43.1759,42.3567,42.9735,31172.5
2021-08-02 10:00:00,44.63,44.63,44.27,44.33,23127.5,43.012,43.012,42.6651,42.7229,23127.5
2021-08-02 10:30:00,44.32,44.47,44.24,44.25,21727.5,42.7133,42.8578,42.6362,42.6458,21727.5
2021-08-02 11:00:00,44.22,44.41,44.22,44.34,38132.5,42.6169,42.8,42.6169,42.7325,38132.5
2021-08-02 11:30:00,44.36,44.43,44.14,44.26,28050.0,42.7518,42.8193,42.5398,42.6554,28050.0
2021-08-02 12:00:00,44.26,44.26,44.06,44.06,4542.5,42.6554,42.6554,42.4627,42.4627,4542.5
2021-08-02 12:30:00,44.15,44.23,44.07,44.08,5885.0,42.5494,42.6265,42.4723,42.482,5885.0
2021-08-02 13:00:00,44.09,44.13,44.0,44.03,3752.5,42.4916,42.5302,42.4049,42.4338,3752.5
2021-08-02 13:30:00,44.04,44.04,43.92,43.92,1750.0,42.4434,42.4434,42.3278,42.3278,1750.0
2021-08-02 14:00:00,44.02,44.1,43.92,43.99,8800.0,42.4241,42.5012,42.3278,42.3952,8800.0
2021-08-02 14:30:00,44.0,44.08,43.92,43.92,10265.0,42.4049,42.482,42.3278,42.3278,10265.0
2021-08-02 15:00:00,44.03,44.05,43.82,43.84,10627.5,42.4338,42.4531,42.2314,42.2507,10627.5
2021-08-02 15:30:00,43.8,43.87,43.6,43.66,44392.5,42.2121,42.2796,42.0194,42.0772,44392.5
2021-08-03 09:30:00,43.78,44.1,43.49,43.63,38292.5,42.1928,42.5012,41.9134,42.0483,38292.5
2021-08-03 10:00:00,43.61,43.74,43.41,43.74,12585.0,42.029,42.1543,41.8363,42.1543,12585.0
2021-08-03 10:30:00,43.63,43.81,43.54,43.57,11045.0,42.0483,42.2218,41.9615,41.9905,11045.0
2021-08-03 11:00:00,43.52,43.67,43.51,43.56,10000.0,41.9423,42.0868,41.9326,41.9808,10000.0
2021-08-03 11:30:00,43.6,43.94,43.58,43.67,13195.0,42.0194,42.347,42.0001,42.0868,13195.0
2021-08-03 12:00:00,43.67,43.67,43.6,43.63,4500.0,42.0868,42.0868,42.0194,42.0483,4500.0
2021-08-03 12:30:00,43.61,43.68,43.6,43.61,3122.5,42.029,42.0965,42.0194,42.029,3122.5
2021-08-03 13:00:00,43.63,43.68,43.54,43.56,5580.0,42.0483,42.0965,41.9615,41.9808,5580.0
2021-08-03 13:30:00,43.54,43.65,43.54,43.62,3005.0,41.9615,42.0676,41.9615,42.0386,3005.0
2021-08-03 14:00:00,43.58,43.58,43.42,43.43,7000.0,42.0001,42.0001,41.8459,41.8555,7000.0
2021-08-03 14:30:00,43.48,43.65,43.45,43.45,5000.0,41.9037,42.0676,41.8748,41.8748,5000.0
2021-08-03 15:00:00,43.51,43.64,43.45,43.61,8127.5,41.9326,42.0579,41.8748,42.029,8127.5
2021-08-03 15:30:00,43.67,43.8,43.63,43.76,28872.5,42.0868,42.2121,42.0483,42.1736,28872.5
2021-08-04 09:30:00,43.5,43.56,43.12,43.13,14267.5,41.923,41.9808,41.5568,41.5664,14267.5
2021-08-04 10:00:00,43.19,43.36,43.19,43.33,14900.0,41.6242,41.7881,41.6242,41.7592,14900.0
2021-08-04 10:30:00,43.23,43.33,43.11,43.18,10510.0,41.6628,41.7592,41.5471,41.6146,10510.0
2021-08-04 11:00:00,43.16,43.51,43.16,43.47,7750.0,41.5953,41.9326,41.5953,41.8941,7750.0
2021-08-04 11:30:00,43.48,43.66,43.48,43.49,14840.0,41.9037,42.0772,41.9037,41.9134,14840.0
2021-08-04 12:00:00,43.47,43.55,43.33,43.33,10472.5,41.8941,41.9712,41.7592,41.7592,10472.5
2021-08-04 12:30:00,43.3,43.32,43.16,43.16,7777.5,41.7302,41.7495,41.5953,41.5953,7777.5
2021-08-04 13:00:00,43.2,43.3,43.17,43.18,35927.5,41.6339,41.7302,41.605,41.6146,35927.5
2021-08-04 13:30:00,43.18,43.26,43.16,43.2,9435.0,41.6146,41.6917,41.5953,41.6339,9435.0
2021-08-04 14:00:00,43.2,43.24,43.18,43.19,15805.0,41.6339,41.6724,41.6146,41.6242,15805.0
2021-08-04 14:30:00,43.2,43.39,43.2,43.39,5252.5,41.6339,41.817,41.6339,41.817,5252.5
2021-08-04 15:00:00,43.42,43.42,43.28,43.34,10042.5,41.8459,41.8459,41.711,41.7688,10042.5
2021-08-04 15:30:00,43.33,43.6,43.29,43.58,152880.0,41.7592,42.0194,41.7206,42.0001,152880.0
2021-08-05 09:30:00,43.78,44.66,43.76,44.61,40317.5,42.1928,43.0409,42.1736,42.9927,40317.5
2021-08-05 10:00:00,44.58,44.59,44.38,44.46,28985.0,42.9638,42.9735,42.7711,42.8482,28985.0
2021-08-05 10:30:00,44.47,44.55,44.36,44.48,27160.0,42.8578,42.9349,42.7518,42.8675,27160.0
2021-08-05 11:00:00,44.47,44.65,44.46,44.62,19955.0,42.8578,43.0313,42.8482,43.0024,19955.0
2021-08-05 11:30:00,44.62,44.66,44.52,44.59,3780.0,43.0024,43.0409,42.906,42.9735,3780.0
2021-08-05 12:00:00,44.57,44.68,44.57,44.6,3750.0,42.9542,43.0602,42.9542,42.9831,3750.0
2021-08-05 12:30:00,44.6,44.6,44.44,44.53,5000.0,42.9831,42.9831,42.8289,42.9156,5000.0
2021-08-05 13:00:00,44.5,44.65,44.48,44.62,19985.0,42.8867,43.0313,42.8675,43.0024,19985.0
2021-08-05 13:30:00,44.62,44.75,44.57,44.74,19442.5,43.0024,43.1277,42.9542,43.118,19442.5
2021-08-05 14:00:00,44.72,44.72,44.55,44.59,16537.5,43.0988,43.0988,42.9349,42.9735,16537.5
2021-08-05 14:30:00,44.56,44.61,44.44,44.48,10320.0,42.9446,42.9927,42.8289,42.8675,10320.0
2021-08-05 15:00:00,44.49,44.52,44.4,44.41,20240.0,42.8771,42.906,42.7904,42.8,20240.0
2021-08-05 15:30:00,44.39,44.4,44.21,44.24,58805.0,42.7807,42.7904,42.6073,42.6362,58805.0
2021-08-06 09:30:00,44.29,44.29,43.98,43.98,14212.5,42.6844,42.6844,42.3856,42.3856,14212.5
2021-08-06 10:00:00,43.95,44.08,43.86,43.87,22692.5,42.3567,42.482,42.2699,42.2796,22692.5
2021-08-06 10:30:00,43.9,43.9,43.75,43.75,12635.0,42.3085,42.3085,42.1639,42.1639,12635.0
2021-08-06 11:00:00,43.8,43.85,43.53,43.65,14722.5,42.2121,42.2603,41.9519,42.0676,14722.5
2021-08-06 11:30:00,43.6,43.7,43.6,43.7,2105.0,42.0194,42.1157,42.0194,42.1157,2105.0
2021-08-06 12:00:00,43.7,43.93,43.7,43.92,2000.0,42.1157,42.3374,42.1157,42.3278,2000.0
2021-08-06 12:30:00,43.86,43.96,43.8,43.92,4490.0,42.2699,42.3663,42.2121,42.3278,4490.0
2021-08-06 13:00:00,43.96,44.0,43.93,43.93,4540.0,42.3663,42.4049,42.3374,42.3374,4540.0
2021-08-06 13:30:00,43.94,43.96,43.82,43.89,9425.0,42.347,42.3663,42.2314,42.2989,9425.0
2021-08-06 14:00:00,43.9,43.9,43.84,43.88,6617.5,42.3085,42.3085,42.2507,42.2892,6617.5
2021-08-06 14:30:00,43.84,43.84,43.75,43.82,12312.5,42.2507,42.2507,42.1639,42.2314,12312.5
2021-08-06 15:00:00,43.85,43.94,43.81,43.94,9465.0,42.2603,42.347,42.2218,42.347,9465.0
2021-08-06 15:30:00,43.93,43.96,43.9,43.9,25417.5,42.3374,42.3663,42.3085,42.3085,25417.5
2021-08-09 09:30:00,43.38,43.38,42.6,42.84,13540.0,41.8073,41.8073,41.0556,41.2869,13540.0
2021-08-09 10:00:00,42.91,42.91,42.69,42.72,9825.0,41.3544,41.3544,41.1424,41.1713,9825.0
2021-08-09 10:30:00,42.72,42.83,42.71,42.83,4210.0,41.1713,41.2773,41.1616,41.2773,4210.0
2021-08-09 11:00:00,42.8,42.92,42.68,42.92,7750.0,41.2484,41.364,41.1327,41.364,7750.0
2021-08-09 11:30:00,42.92,42.92,42.79,42.79,3750.0,41.364,41.364,41.2387,41.2387,3750.0
2021-08-09 12:00:00,42.78,42.87,42.74,42.78,5080.0,41.2291,41.3158,41.1905,41.2291,5080.0
2021-08-09 12:30:00,42.83,42.84,42.78,42.78,5127.5,41.2773,41.2869,41.2291,41.2291,5127.5
2021-08-09 13:00:00,42.82,42.82,42.77,42.8,14437.5,41.2676,41.2676,41.2195,41.2484,14437.5
2021-08-09 13:30:00,42.87,43.03,42.84,43.03,6877.5,41.3158,41.47,41.2869,41.47,6877.5
2021-08-09 14:00:00,43.1,43.16,43.08,43.1,3500.0,41.5375,41.5953,41.5182,41.5375,3500.0
2021-08-09 14:30:00,43.08,43.18,43.08,43.18,3500.0,41.5182,41.6146,41.5182,41.6146,3500.0
2021-08-09 15:00:00,43.18,43.21,43.14,43.15,5277.5,41.6146,41.6435,41.576,41.5857,5277.5
2021-08-09 15:30:00,43.17,43.18,43.04,43.09,12847.5,41.605,41.6146,41.4797,41.5279,12847.5
2021-08-10 09:30:00,43.2,43.2,42.8,43.04,19770.0,41.6339,41.6339,41.2484,41.4797,19770.0
2021-08-10 10:00:00,43.09,43.22,43.08,43.16,12965.0,41.5279,41.6531,41.5182,41.5953,12965.0
2021-08-10 10:30:00,43.17,43.26,43.11,43.2,19052.5,41.605,41.6917,41.5471,41.6339,19052.5
2021-08-10 11:00:00,43.22,43.36,43.16,43.36,14377.5,41.6531,41.7881,41.5953,41.7881,14377.5
2021-08-10 11:30:00,43.39,43.52,43.33,43.44,12920.0,41.817,41.9423,41.7592,41.8652,12920.0
2021-08-10 12:00:00,43.48,43.6,43.47,43.47,6632.5,41.9037,42.0194,41.8941,41.8941,6632.5
2021-08-10 12:30:00,43.48,43.51,43.45,43.5,9830.0,41.9037,41.9326,41.8748,41.923,9830.0
2021-08-10 13:00:00,43.58,43.73,43.57,43.72,10297.5,42.0001,42.1447,41.9905,42.135,10297.5
2021-08-10 13:30:00,43.79,43.84,43.76,43.83,9975.0,42.2025,42.2507,42.1736,42.241,9975.0
2021-08-10 14:00:00,43.88,43.89,43.74,43.74,12660.0,42.2892,42.2989,42.1543,42.1543,12660.0
2021-08-10 14:30:00,43.78,43.88,43.78,43.88,5100.0,42.1928,42.2892,42.1928,42.2892,5100.0
2021-08-10 15:00:00,43.84,43.85,43.75,43.77,5775.0,42.2507,42.2603,42.1639,42.1832,5775.0
2021-08-10 15:30:00,43.74,43.92,43.73,43.9,43265.0,42.1543,42.3278,42.1447,42.3085,43265.0
2021-08-11 09:30:00,43.68,44.02,43.42,43.98,63882.5,42.0965,42.4241,41.8459,42.3856,63882.5
2021-08-11 10:00:00,44.0,44.34,43.99,44.31,77790.0,42.4049,42.7325,42.3952,42.7036,77790.0
2021-08-11 10:30:00,44.33,44.43,44.06,44.11,76900.0,42.7229,42.8193,42.4627,42.5109,76900.0
2021-08-11 11:00:00,44.14,44.14,43.82,43.92,12220.0,42.5398,42.5398,42.2314,42.3278,12220.0
2021-08-11 11:30:00,43.94,44.15,43.94,44.15,9192.5,42.347,42.5494,42.347,42.5494,9192.5
2021-08-11 12:00:00,44.1,44.18,44.09,44.15,4002.5,42.5012,42.5783,42.4916,42.5494,4002.5
2021-08-11 12:30:00,44.23,44.4,44.21,44.29,3865.0,42.6265,42.7904,42.6073,42.6844,3865.0
2021-08-11 13:00:00,44.39,44.47,44.3,44.44,12112.5,42.7807,42.8578,42.694,42.8289,12112.5
2021-08-11 13:30:00,44.5,44.56,44.35,44.35,5060.0,42.8867,42.9446,42.7422,42.7422,5060.0
2021-08-11 14:00:00,44.44,44.44,44.34,44.41,9080.0,42.8289,42.8289,42.7325,42.8,9080.0
2021-08-11 14:30:00,44.4,44.48,44.36,44.43,7862.5,42.7904,42.8675,42.7518,42.8193,7862.5
2021-08-11 15:00:00,44.42,44.6,44.42,44.54,11060.0,42.8096,42.9831,42.8096,42.9253,11060.0
2021-08-11 15:30:00,44.52,44.63,44.45,44.6,68167.5,42.906,43.012,42.8385,42.9831,68167.5
2021-08-12 09:30:00,44.14,44.2,43.67,43.8,34022.5,42.5398,42.5976,42.0868,42.2121,34022.5
2021-08-12 10:00:00,43.81,43.94,43.64,43.72,21267.5,42.2218,42.347,42.0579,42.135,21267.5
2021-08-12 10:30:00,43.7,43.7,43.56,43.69,14730.0,42.1157,42.1157,41.9808,42.1061,14730.0
2021-08-12 11:00:00,43.64,43.72,43.57,43.65,20002.5,42.0579,42.135,41.9905,42.0676,20002.5
2021-08-12 11:30:00,43.62,43.75,43.59,43.64,8967.5,42.0386,42.1639,42.0097,42.0579,8967.5
2021-08-12 12:00:00,43.69,43.71,43.58,43.63,12500.0,42.1061,42.1254,42.0001,42.0483,12500.0
2021-08-12 12:30:00,43.62,43.62,43.5,43.58,6737.5,42.0386,42.0386,41.923,42.0001,6737.5
2021-08-12 13:00:00,43.57,43.63,43.57,43.57,3250.0,41.9905,42.0483,41.9905,41.9905,3250.0
2021-08-12 13:30:00,43.56,43.59,43.53,43.54,13987.5,41.9808,42.0097,41.9519,41.9615,13987.5
2021-08-12 14:00:00,43.52,43.61,43.51,43.54,6502.5,41.9423,42.029,41.9326,41.9615,6502.5
2021-08-12 14:30:00,43.54,43.56,43.4,43.5,11367.5,41.9615,41.9808,41.8266,41.923,11367.5
2021-08-12 15:00:00,43.5,43.62,43.44,43.54,8950.0,41.923,42.0386,41.8652,41.9615,8950.0
2021-08-12 15:30:00,43.53,43.61,43.43,43.53,31037.5,41.9519,42.029,41.8555,41.9519,31037.5
2021-08-13 09:30:00,43.5,43.74,43.24,43.25,15382.5,41.923,42.1543,41.6724,41.6821,15382.5
2021-08-13 10:00:00,43.23,43.48,43.2,43.39,8145.0,41.6628,41.9037,41.6339,41.817,8145.0
2021-08-13 10:30:00,43.45,43.45,43.36,43.36,2582.5,41.8748,41.8748,41.7881,41.7881,2582.5
2021-08-13 11:00:00,43.33,43.42,43.33,43.42,4592.5,41.7592,41.8459,41.7592,41.8459,4592.5
2021-08-13 11:30:00,43.4,43.44,43.31,43.31,2000.0,41.8266,41.8652,41.7399,41.7399,2000.0
2021-08-13 12:00:00,43.38,43.42,43.29,43.31,7645.0,41.8073,41.8459,41.7206,41.7399,7645.0
2021-08-13 12:30:00,43.27,43.37,43.27,43.35,3337.5,41.7013,41.7977,41.7013,41.7784,3337.5
2021-08-13 13:00:00,43.37,43.37,43.31,43.31,6000.0,41.7977,41.7977,41.7399,41.7399,6000.0
2021-08-13 13:30:00,43.28,43.36,43.28,43.36,7730.0,41.711,41.7881,41.711,41.7881,7730.0
2021-08-13 14:00:00,43.29,43.31,43.24,43.24,4002.5,41.7206,41.7399,41.6724,41.6724,4002.5
2021-08-13 14:30:00,43.2,43.23,43.11,43.17,5290.0,41.6339,41.6628,41.5471,41.605,5290.0
2021-08-13 15:00:00,43.16,43.26,43.16,43.22,44420.0,41.5953,41.6917,41.5953,41.6531,44420.0
2021-08-13 15:30:00,43.19,43.21,43.14,43.16,23930.0,41.6242,41.6435,41.576,41.5953,23930.0
2021-08-16 09:30:00,42.92,43.08,42.52,42.54,30202.5,41.364,41.5182,40.9785,40.9978,30202.5
2021-08-16 10:00:00,42.54,42.88,42.46,42.68,21850.0,40.9978,41.3255,40.9207,41.1327,21850.0
2021-08-16 10:30:00,42.66,42.82,42.64,42.72,15327.5,41.1134,41.2676,41.0942,41.1713,15327.5
2021-08-16 11:00:00,42.74,42.95,42.68,42.92,8490.0,41.1905,41.3929,41.1327,41.364,8490.0
2021-08-16 11:30:00,42.88,42.9,42.82,42.88,6547.5,41.3255,41.3447,41.2676,41.3255,6547.5
2021-08-16 12:00:00,42.86,42.94,42.85,42.86,7500.0,41.3062,41.3833,41.2966,41.3062,7500.0
2021-08-16 12:30:00,42.85,42.94,42.81,42.9,6500.0,41.2966,41.3833,41.258,41.3447,6500.0
2021-08-16 13:00:00,42.91,43.11,42.89,43.11,2500.0,41.3544,41.5471,41.3351,41.5471,2500.0
2021-08-16 13:30:00,43.18,43.18,42.96,43.12,15577.5,41.6146,41.6146,41.4026,41.5568,15577.5
2021-08-16 14:00:00,43.1,43.12,42.99,43.02,8370.0,41.5375,41.5568,41.4315,41.4604,8370.0
2021-08-16 14:30:00,42.99,43.15,42.95,43.14,23500.0,41.4315,41.5857,41.3929,41.576,23500.0
2021-08-16 15:00:00,43.08,43.13,42.97,43.0,11790.0,41.5182,41.5664,41.4122,41.4411,11790.0
2021-08-16 15:30:00,43.02,43.08,42.93,43.02,39005.0,41.4604,41.5182,41.3737,41.4604,39005.0
2021-08-17 09:30:00,42.65,42.65,42.28,42.37,10975.0,41.1038,41.1038,40.7472,40.834,10975.0
2021-08-17 10:00:00,42.34,42.66,42.29,42.57,37010.0,40.805,41.1134,40.7569,41.0267,37010.0
2021-08-17 10:30:00,42.47,42.48,42.33,42.33,13120.0,40.9303,40.94,40.7954,40.7954,13120.0
2021-08-17 11:00:00,42.32,42.34,42.24,42.24,17747.5,40.7858,40.805,40.7087,40.7087,17747.5
2021-08-17 11:30:00,42.26,42.31,42.2,42.23,7782.5,40.7279,40.7761,40.6701,40.699,7782.5
2021-08-17 12:00:00,42.26,42.44,42.23,42.42,19785.0,40.7279,40.9014,40.699,40.8821,19785.0
2021-08-17 12:30:00,42.4,42.51,42.26,42.51,65960.0,40.8629,40.9689,40.7279,40.9689,65960.0
2021-08-17 13:00:00,42.48,42.77,42.42,42.52,144110.0,40.94,41.2195,40.8821,40.9785,144110.0
2021-08-17 13:30:00,42.48,42.62,42.4,42.55,38590.0,40.94,41.0749,40.8629,41.0074,38590.0
2021-08-17 14:00:00,42.63,42.66,42.44,42.66,18205.0,41.0845,41.1134,40.9014,41.1134,18205.0
2021-08-17 14:30:00,42.66,42.89,42.65,42.78,37685.0,41.1134,41.3351,41.1038,41.2291,37685.0
2021-08-17 15:00:00,42.8,42.88,42.75,42.88,39777.5,41.2484,41.3255,41.2002,41.3255,39777.5
2021-08-17 15:30:00,42.89,42.9,42.71,42.72,127595.0,41.3351,41.3447,41.1616,41.1713,127595.0
2021-08-18 09:30:00,42.4,42.68,42.35,42.65,47967.5,40.8629,41.1327,40.8147,41.1038,47967.5
2021-08-18 10:00:00,42.68,42.75,42.61,42.72,25530.0,41.1327,41.2002,41.0653,41.1713,25530.0
2021-08-18 10:30:00,42.76,43.2,42.76,43.19,19247.5,41.2098,41.6339,41.2098,41.6242,19247.5
2021-08-18 11:00:00,43.21,43.34,43.13,43.18,9852.5,41.6435,41.7688,41.5664,41.6146,9852.5
2021-08-18 11:30:00,43.2,43.2,42.96,42.96,20250.0,41.6339,41.6339,41.4026,41.4026,20250.0
2021-08-18 12:00:00,42.97,42.97,42.8,42.81,9965.0,41.4122,41.4122,41.2484,41.258,9965.0
2021-08-18 12:30:00,42.84,43.0,42.83,42.92,10515.0,41.2869,41.4411,41.2773,41.364,10515.0
2021-08-18 13:00:00,42.91,42.92,42.76,42.88,9500.0,41.3544,41.364,41.2098,41.3255,9500.0
2021-08-18 13:30:00,42.87,42.92,42.81,42.83,8665.0,41.3158,41.364,41.258,41.2773,8665.0
2021-08-18 14:00:00,42.82,42.91,42.72,42.85,13512.5,41.2676,41.3544,41.1713,41.2966,13512.5
2021-08-18 14:30:00,42.89,42.89,42.76,42.82,13235.0,41.3351,41.3351,41.2098,41.2676,13235.0
2021-08-18 15:00:00,42.81,42.85,42.63,42.64,33422.5,41.258,41.2966,41.0845,41.0942,33422.5
2021-08-18 15:30:00,42.58,42.68,42.22,42.22,99195.0,41.0363,41.1327,40.6894,40.6894,99195.0
2021-08-19 09:30:00,42.26,42.26,41.87,42.07,30990.0,40.7279,40.7279,40.3521,40.5448,30990.0
2021-08-19 10:00:00,42.02,42.12,41.92,41.98,17795.0,40.4966,40.593,40.4003,40.4581,17795.0
2021-08-19 10:30:00,42.0,42.0,41.74,41.91,32335.0,40.4774,40.4774,40.2268,40.3906,32335.0
2021-08-19 11:00:00,41.94,41.95,41.72,41.75,57132.5,40.4195,40.4292,40.2075,40.2364,57132.5
2021-08-19 11:30:00,41.77,42.09,41.77,42.06,29752.5,40.2557,40.5641,40.2557,40.5352,29752.5
2021-08-19 12:00:00,42.08,42.08,41.94,41.94,23995.0,40.5545,40.5545,40.4195,40.4195,23995.0
2021-08-19 12:30:00,41.94,42.1,41.91,42.1,19185.0,40.4195,40.5737,40.3906,40.5737,19185.0
2021-08-19 13:00:00,42.1,42.19,42.06,42.13,8625.0,40.5737,40.6605,40.5352,40.6027,8625.0
2021-08-19 13:30:00,42.14,42.23,42.12,42.12,11685.0,40.6123,40.699,40.593,40.593,11685.0
2021-08-19 14:00:00,42.1,42.1,41.89,41.89,27125.0,40.5737,40.5737,40.3714,40.3714,27125.0
2021-08-19 14:30:00,41.84,41.96,41.82,41.93,36222.5,40.3232,40.4388,40.3039,40.4099,36222.5
2021-08-19 15:00:00,41.93,42.07,41.93,42.06,41925.0,40.4099,40.5448,40.4099,40.5352,41925.0
2021-08-19 15:30:00,42.06,42.09,41.93,42.03,78667.5,40.5352,40.5641,40.4099,40.5063,78667.5
2021-08-20 09:30:00,42.02,42.05,41.67,41.81,85205.0,40.4966,40.5256,40.1593,40.2943,85205.0
2021-08-20 10:00:00,41.8,42.09,41.79,42.05,25985.0,40.2846,40.5641,40.275,40.5256,25985.0
2021-08-20 10:30:00,42.05,42.09,41.95,42.09,8257.5,40.5256,40.5641,40.4292,40.5641,8257.5
2021-08-20 11:00:00,42.05,42.1,41.97,42.08,8190.0,40.5256,40.5737,40.4485,40.5545,8190.0
2021-08-20 11:30:00,42.06,42.07,41.87,41.87,5000.0,40.5352,40.5448,40.3521,40.3521,5000.0
2021-08-20 12:00:00,41.93,42.04,41.92,41.98,7500.0,40.4099,40.5159,40.4003,40.4581,7500.0
2021-08-20 12:30:00,42.02,42.05,41.9,41.9,12462.5,40.4966,40.5256,40.381,40.381,12462.5
2021-08-20 13:00:00,41.92,42.01,41.9,41.94,4500.0,40.4003,40.487,40.381,40.4195,4500.0
2021-08-20 13:30:00,41.94,41.97,41.89,41.9,7127.5,40.4195,40.4485,40.3714,40.381,7127.5
2021-08-20 14:00:00,41.91,42.0,41.88,41.91,10277.5,40.3906,40.4774,40.3617,40.3906,10277.5
2021-08-20 14:30:00,41.92,41.94,41.89,41.93,6680.0,40.4003,40.4195,40.3714,40.4099,6680.0
2021-08-20 15:00:00,41.96,41.98,41.93,41.95,8320.0,40.4388,40.4581,40.4099,40.4292,8320.0
2021-08-20 15:30:00,41.99,42.06,41.95,42.02,18662.5,40.4677,40.5352,40.4292,40.4966,18662.5
2021-08-23 09:30:00,42.51,42.73,42.34,42.69,14992.5,40.9689,41.1809,40.805,41.1424,14992.5
2021-08-23 10:00:00,42.66,42.69,42.44,42.49,9125.0,41.1134,41.1424,40.9014,40.9496,9125.0
2021-08-23 10:30:00,42.47,42.62,42.47,42.62,23272.5,40.9303,41.0749,40.9303,41.0749,23272.5
2021-08-23 11:00:00,42.61,42.84,42.6,42.67,50647.5,41.0653,41.2869,41.0556,41.1231,50647.5
2021-08-23 11:30:00,42.71,42.98,42.68,42.98,36890.0,41.1616,41.4218,41.1327,41.4218,36890.0
2021-08-23 12:00:00,43.02,43.06,42.94,43.05,49820.0,41.4604,41.4989,41.3833,41.4893,49820.0
2021-08-23 12:30:00,43.07,43.11,43.04,43.08,10615.0,41.5086,41.5471,41.4797,41.5182,10615.0
2021-08-23 13:00:00,43.1,43.18,43.1,43.18,5765.0,41.5375,41.6146,41.5375,41.6146,5765.0
2021-08-23 13:30:00,43.21,43.22,42.94,42.98,20212.5,41.6435,41.6531,41.3833,41.4218,20212.5
2021-08-23 14:00:00,43.0,43.13,42.98,43.07,21885.0,41.4411,41.5664,41.4218,41.5086,21885.0
2021-08-23 14:30:00,43.1,43.24,43.08,43.13,37750.0,41.5375,41.6724,41.5182,41.5664,37750.0
2021-08-23 15:00:00,43.14,43.15,43.04,43.12,20960.0,41.576,41.5857,41.4797,41.5568,20960.0
2021-08-23 15:30:00,43.13,43.2,42.99,43.13,53270.0,41.5664,41.6339,41.4315,41.5664,53270.0
2021-08-24 09:30:00,43.54,43.97,43.54,43.83,15537.5,41.9615,42.376,41.9615,42.241,15537.5
2021-08-24 10:00:00,43.83,43.87,43.62,43.66,7750.0,42.241,42.2796,42.0386,42.0772,7750.0
2021-08-24 10:30:00,43.65,43.8,43.58,43.69,20875.0,42.0676,42.2121,42.0001,42.1061,20875.0
2021-08-24 11:00:00,43.68,43.7,43.55,43.62,14755.0,42.0965,42.1157,41.9712,42.0386,14755.0
2021-08-24 11:30:00,43.62,43.62,43.48,43.48,7887.5,42.0386,42.0386,41.9037,41.9037,7887.5
2021-08-24 12:00:00,43.44,43.47,43.33,43.34,4987.5,41.8652,41.8941,41.7592,41.7688,4987.5
2021-08-24 12:30:00,43.36,43.48,43.31,43.46,7392.5,41.7881,41.9037,41.7399,41.8844,7392.5
2021-08-24 13:00:00,43.42,43.53,43.42,43.49,2500.0,41.8459,41.9519,41.8459,41.9134,2500.0
2021-08-24 13:30:00,43.51,43.62,43.51,43.52,3050.0,41.9326,42.0386,41.9326,41.9423,3050.0
2021-08-24 14:00:00,43.52,43.54,43.46,43.46,2160.0,41.9423,41.9615,41.8844,41.8844,2160.0
2021-08-24 14:30:00,43.52,43.52,43.44,43.47,4135.0,41.9423,41.9423,41.8652,41.8941,4135.0
2021-08-24 15:00:00,43.46,43.55,43.46,43.54,1750.0,41.8844,41.9712,41.8844,41.9615,1750.0
2021-08-24 15:30:00,43.52,43.57,43.42,43.42,26640.0,41.9423,41.9905,41.8459,41.8459,26640.0
2021-08-25 09:30:00,43.93,43.93,43.46,43.87,57657.5,42.3374,42.3374,41.8844,42.2796,57657.5
2021-08-25 10:00:00,43.84,43.85,43.39,43.49,10772.5,42.2507,42.2603,41.817,41.9134,10772.5
2021-08-25 10:30:00,43.5,43.6,43.47,43.54,20347.5,41.923,42.0194,41.8941,41.9615,20347.5
2021-08-25 11:00:00,43.58,43.66,43.58,43.62,18500.0,42.0001,42.0772,42.0001,42.0386,18500.0
2021-08-25 11:30:00,43.63,43.78,43.63,43.76,7055.0,42.0483,42.1928,42.0483,42.1736,7055.0
2021-08-25 12:00:00,43.77,43.77,43.64,43.69,14267.5,42.1832,42.1832,42.0579,42.1061,14267.5
2021-08-25 12:30:00,43.64,43.68,43.63,43.64,9737.5,42.0579,42.0965,42.0483,42.0579,9737.5
2021-08-25 13:00:00,43.65,43.84,43.64,43.7,122115.0,42.0676,42.2507,42.0579,42.1157,122115.0
2021-08-25 13:30:00,43.76,43.79,43.74,43.74,7195.0,42.1736,42.2025,42.1543,42.1543,7195.0
2021-08-25 14:00:00,43.74,43.8,43.74,43.8,3750.0,42.1543,42.2121,42.1543,42.2121,3750.0
2021-08-25 14:30:00,43.77,43.77,43.65,43.69,27600.0,42.1832,42.1832,42.0676,42.1061,27600.0
2021-08-25 15:00:00,43.69,43.84,43.66,43.82,9750.0,42.1061,42.2507,42.0772,42.2314,9750.0
2021-08-25 15:30:00,43.8,43.84,43.71,43.71,49400.0,42.2121,42.2507,42.1254,42.1254,49400.0
2021-08-26 09:30:00,43.1,43.58,42.97,43.55,40955.0,41.5375,42.0001,41.4122,41.9712,40955.0
2021-08-26 10:00:00,43.58,43.79,43.46,43.59,17000.0,42.0001,42.2025,41.8844,42.0097,17000.0
2021-08-26 10:30:00,43.61,43.64,43.44,43.44,17750.0,42.029,42.0579,41.8652,41.8652,17750.0
2021-08-26 11:00:00,43.43,43.48,43.4,43.44,16750.0,41.8555,41.9037,41.8266,41.8652,16750.0
2021-08-26 11:30:00,43.41,43.61,43.41,43.55,9460.0,41.8363,42.029,41.8363,41.9712,9460.0
2021-08-26 12:00:00,43.59,43.69,43.54,43.66,13307.5,42.0097,42.1061,41.9615,42.0772,13307.5
2021-08-26 12:30:00,43.64,43.68,43.48,43.48,6450.0,42.0579,42.0965,41.9037,41.9037,6450.0
2021-08-26 13:00:00,43.54,43.58,43.52,43.55,6500.0,41.9615,42.0001,41.9423,41.9712,6500.0
2021-08-26 13:30:00,43.54,43.6,43.52,43.55,7585.0,41.9615,42.0194,41.9423,41.9712,7585.0
2021-08-26 14:00:00,43.55,43.59,43.44,43.47,8040.0,41.9712,42.0097,41.8652,41.8941,8040.0
2021-08-26 14:30:00,43.43,43.46,43.38,43.44,16787.5,41.8555,41.8844,41.8073,41.8652,16787.5
2021-08-26 15:00:00,43.44,43.54,43.36,43.51,21987.5,41.8652,41.9615,41.7881,41.9326,21987.5
2021-08-26 15:30:00,43.53,43.6,43.42,43.5,70847.5,41.9519,42.0194,41.8459,41.923,70847.5
2021-08-27 09:30:00,43.23,43.56,43.07,43.42,39495.0,41.6628,41.9808,41.5086,41.8459,39495.0
2021-08-27 10:00:00,43.4,43.54,43.35,43.4,42095.0,41.8266,41.9615,41.7784,41.8266,42095.0
2021-08-27 10:30:00,43.43,43.49,43.34,43.44,72362.5,41.8555,41.9134,41.7688,41.8652,72362.5
2021-08-27 11:00:00,43.44,43.44,43.33,43.39,21475.0,41.8652,41.8652,41.7592,41.817,21475.0
2021-08-27 11:30:00,43.38,43.49,43.34,43.38,30877.5,41.8073,41.9134,41.7688,41.8073,30877.5
2021-08-27 12:00:00,43.41,43.44,43.36,43.4,13000.0,41.8363,41.8652,41.7881,41.8266,13000.0
2021-08-27 12:30:00,43.38,43.43,43.34,43.38,22292.5,41.8073,41.8555,41.7688,41.8073,22292.5
2021-08-27 13:00:00,43.37,43.41,43.36,43.36,14932.5,41.7977,41.8363,41.7881,41.7881,14932.5
2021-08-27 13:30:00,43.38,43.47,43.35,43.47,34292.5,41.8073,41.8941,41.7784,41.8941,34292.5
2021-08-27 14:00:00,43.48,43.49,43.35,43.42,29740.0,41.9037,41.9134,41.7784,41.8459,29740.0
2021-08-27 14:30:00,43.43,43.48,43.37,43.43,26657.5,41.8555,41.9037,41.7977,41.8555,26657.5
2021-08-27 15:00:00,43.43,43.47,43.37,43.39,28700.0,41.8555,41.8941,41.7977,41.817,28700.0
2021-08-27 15:30:00,43.4,43.44,43.32,43.4,73512.5,41.8266,41.8652,41.7495,41.8266,73512.5
2021-08-30 09:30:00,43.39,43.49,43.17,43.19,93855.0,41.817,41.9134,41.605,41.6242,93855.0
2021-08-30 10:00:00,43.19,43.21,43.05,43.16,20750.0,41.6242,41.6435,41.4893,41.5953,20750.0
2021-08-30 10:30:00,43.16,43.22,43.13,43.17,11767.5,41.5953,41.6531,41.5664,41.605,11767.5
2021-08-30 11:00:00,43.2,43.2,43.09,43.1,20035.0,41.6339,41.6339,41.5279,41.5375,20035.0
2021-08-30 11:30:00,43.1,43.13,43.02,43.1,14610.0,41.5375,41.5664,41.4604,41.5375,14610.0
2021-08-30 12:00:00,43.12,43.22,43.09,43.09,11257.5,41.5568,41.6531,41.5279,41.5279,11257.5
2021-08-30 12:30:00,43.06,43.16,43.03,43.16,17255.0,41.4989,41.5953,41.47,41.5953,17255.0
2021-08-30 13:00:00,43.17,43.21,43.14,43.2,16275.0,41.605,41.6435,41.576,41.6339,16275.0
2021-08-30 13:30:00,43.18,43.22,43.08,43.14,12497.5,41.6146,41.6531,41.5182,41.576,12497.5
2021-08-30 14:00:00,43.18,43.2,42.96,43.02,20755.0,41.6146,41.6339,41.4026,41.4604,20755.0
2021-08-30 14:30:00,43.06,43.14,43.0,43.12,10500.0,41.4989,41.576,41.4411,41.5568,10500.0
2021-08-30 15:00:00,43.16,43.21,43.08,43.1,9500.0,41.5953,41.6435,41.5182,41.5375,9500.0
2021-08-30 15:30:00,43.1,43.16,43.04,43.14,45037.5,41.5375,41.5953,41.4797,41.576,45037.5
2021-08-31 09:30:00,42.74,43.42,42.62,43.09,75427.5,41.1905,41.8459,41.0749,41.5279,75427.5
2021-08-31 10:00:00,43.09,43.33,43.06,43.16,41400.0,41.5279,41.7592,41.4989,41.5953,41400.0
2021-08-31 10:30:00,43.11,43.17,43.02,43.08,52790.0,41.5471,41.605,41.4604,41.5182,52790.0
2021-08-31 11:00:00,43.07,43.18,42.85,42.86,105620.0,41.5086,41.6146,41.2966,41.3062,105620.0
2021-08-31 11:30:00,42.79,43.2,42.79,43.12,43465.0,41.2387,41.6339,41.2387,41.5568,43465.0
2021-08-31 12:00:00,43.12,43.2,43.08,43.1,37685.0,41.5568,41.6339,41.5182,41.5375,37685.0
2021-08-31 12:30:00,43.11,43.14,43.06,43.09,44377.5,41.5471,41.576,41.4989,41.5279,44377.5
2021-08-31 13:00:00,43.1,43.12,43.04,43.09,53005.0,41.5375,41.5568,41.4797,41.5279,53005.0
2021-08-31 13:30:00,43.05,43.12,43.04,43.08,49740.0,41.4893,41.5568,41.4797,41.5182,49740.0
2021-08-31 14:00:00,43.09,43.14,43.05,43.09,52837.5,41.5279,41.576,41.4893,41.5279,52837.5
2021-08-31 14:30:00,43.09,43.11,43.08,43.1,46147.5,41.5279,41.5471,41.5182,41.5375,46147.5
2021-08-31 15:00:00,43.1,43.2,43.06,43.14,48275.0,41.5375,41.6339,41.4989,41.576,48275.0
2021-08-31 15:30:00,43.13,43.13,42.99,43.02,262095.0,41.5664,41.5664,41.4315,41.4604,262095.0
2021-09-01 09:30:00,43.35,43.84,43.35,43.51,83530.0,41.7784,42.2507,41.7784,41.9326,83530.0
2021-09-01 10:00:00,43.51,43.54,43.21,43.41,41382.5,41.9326,41.9615,41.6435,41.8363,41382.5
2021-09-01 10:30:00,43.4,43.44,43.33,43.4,54810.0,41.8266,41.8652,41.7592,41.8266,54810.0
2021-09-01 11:00:00,43.38,43.49,43.29,43.29,98315.0,41.8073,41.9134,41.7206,41.7206,98315.0
2021-09-01 11:30:00,43.26,43.35,43.15,43.18,9510.0,41.6917,41.7784,41.5857,41.6146,9510.0
2021-09-01 12:00:00,43.19,43.31,43.14,43.31,5035.0,41.6242,41.7399,41.576,41.7399,5035.0
2021-09-01 12:30:00,43.32,43.4,43.17,43.18,24947.5,41.7495,41.8266,41.605,41.6146,24947.5
2021-09-01 13:00:00,43.2,43.24,43.18,43.23,13477.5,41.6339,41.6724,41.6146,41.6628,13477.5
2021-09-01 13:30:00,43.24,43.27,43.19,43.23,7200.0,41.6724,41.7013,41.6242,41.6628,7200.0
2021-09-01 14:00:00,43.22,43.22,43.14,43.2,13197.5,41.6531,41.6531,41.576,41.6339,13197.5
2021-09-01 14:30:00,43.2,43.27,43.16,43.24,14750.0,41.6339,41.7013,41.5953,41.6724,14750.0
2021-09-01 15:00:00,43.23,43.25,43.16,43.22,8675.0,41.6628,41.6821,41.5953,41.6531,8675.0
2021-09-01 15:30:00,43.2,43.27,43.07,43.07,59962.5,41.6339,41.7013,41.5086,41.5086,59962.5
2021-09-02 09:30:00,43.69,43.69,43.08,43.1,39282.5,42.1061,42.1061,41.5182,41.5375,39282.5
2021-09-02 10:00:00,43.1,43.24,42.98,43.24,6000.0,41.5375,41.6724,41.4218,41.6724,6000.0
2021-09-02 10:30:00,43.2,43.27,43.1,43.2,40560.0,41.6339,41.7013,41.5375,41.6339,40560.0
2021-09-02 11:00:00,43.21,43.33,43.12,43.18,215060.0,41.6435,41.7592,41.5568,41.6146,215060.0
2021-09-02 11:30:00,43.14,43.23,43.06,43.14,8130.0,41.576,41.6628,41.4989,41.576,8130.0
2021-09-02 12:00:00,43.1,43.14,43.05,43.14,2512.5,41.5375,41.576,41.4893,41.576,2512.5
2021-09-02 12:30:00,43.17,43.22,43.1,43.22,9195.0,41.605,41.6531,41.5375,41.6531,9195.0
2021-09-02 13:00:00,43.2,43.2,42.93,42.93,11700.0,41.6339,41.6339,41.3737,41.3737,11700.0
2021-09-02 13:30:00,42.98,43.0,42.81,42.92,5002.5,41.4218,41.4411,41.258,41.364,5002.5
2021-09-02 14:00:00,42.87,42.97,42.86,42.97,2635.0,41.3158,41.4122,41.3062,41.4122,2635.0
2021-09-02 14:30:00,42.95,43.0,42.88,42.99,5750.0,41.3929,41.4411,41.3255,41.4315,5750.0
2021-09-02 15:00:00,42.96,42.98,42.83,42.93,5490.0,41.4026,41.4218,41.2773,41.3737,5490.0
2021-09-02 15:30:00,42.9,43.01,42.81,42.85,18722.5,41.3447,41.4508,41.258,41.2966,18722.5
2021-09-03 09:30:00,42.92,43.24,42.7,43.17,28400.0,41.364,41.6724,41.152,41.605,28400.0
2021-09-03 10:00:00,43.17,43.26,43.11,43.11,45730.0,41.605,41.6917,41.5471,41.5471,45730.0
2021-09-03 10:30:00,43.18,43.18,43.06,43.07,24005.0,41.6146,41.6146,41.4989,41.5086,24005.0
2021-09-03 11:00:00,43.05,43.15,43.05,43.07,11572.5,41.4893,41.5857,41.4893,41.5086,11572.5
2021-09-03 11:30:00,43.0,43.06,42.98,43.05,5865.0,41.4411,41.4989,41.4218,41.4893,5865.0
2021-09-03 12:00:00,43.04,43.08,43.0,43.08,11395.0,41.4797,41.5182,41.4411,41.5182,11395.0
2021-09-03 12:30:00,43.1,43.16,43.08,43.16,6362.5,41.5375,41.5953,41.5182,41.5953,6362.5
2021-09-03 13:00:00,43.13,43.24,43.13,43.19,24662.5,41.5664,41.6724,41.5664,41.6242,24662.5
2021-09-03 13:30:00,43.18,43.22,43.14,43.18,24737.5,41.6146,41.6531,41.576,41.6146,24737.5
2021-09-03 14:00:00,43.16,43.24,43.16,43.19,40380.0,41.5953,41.6724,41.5953,41.6242,40380.0
2021-09-03 14:30:00,43.19,43.2,43.12,43.15,7127.5,41.6242,41.6339,41.5568,41.5857,7127.5
2021-09-03 15:00:00,43.15,43.21,43.14,43.16,19377.5,41.5857,41.6435,41.576,41.5953,19377.5
2021-09-03 15:30:00,43.17,43.27,43.14,43.2,76555.0,41.605,41.7013,41.576,41.6339,76555.0
2021-09-07 09:30:00,43.01,43.34,43.01,43.2,331535.0,41.4508,41.7688,41.4508,41.6339,331535.0
2021-09-07 10:00:00,43.19,43.31,43.19,43.2,97725.0,41.6242,41.7399,41.6242,41.6339,97725.0
2021-09-07 10:30:00,43.2,43.22,43.13,43.2,23430.0,41.6339,41.6531,41.5664,41.6339,23430.0
2021-09-07 11:00:00,43.2,43.28,43.14,43.24,81232.5,41.6339,41.711,41.576,41.6724,81232.5
2021-09-07 11:30:00,43.21,43.25,43.17,43.2,48955.0,41.6435,41.6821,41.605,41.6339,48955.0
2021-09-07 12:00:00,43.2,43.22,43.18,43.2,47610.0,41.6339,41.6531,41.6146,41.6339,47610.0
2021-09-07 12:30:00,43.2,43.26,43.18,43.22,18590.0,41.6339,41.6917,41.6146,41.6531,18590.0
2021-09-07 13:00:00,43.23,43.5,43.17,43.44,102242.5,41.6628,41.923,41.605,41.8652,102242.5
2021-09-07 13:30:00,43.42,43.42,43.2,43.2,116627.5,41.8459,41.8459,41.6339,41.6339,116627.5
2021-09-07 14:00:00,43.2,43.22,43.13,43.19,8807.5,41.6339,41.6531,41.5664,41.6242,8807.5
2021-09-07 14:30:00,43.16,43.3,43.16,43.2,12487.5,41.5953,41.7302,41.5953,41.6339,12487.5
2021-09-07 15:00:00,43.22,43.22,43.15,43.2,30242.5,41.6531,41.6531,41.5857,41.6339,30242.5
2021-09-07 15:30:00,43.24,43.32,43.18,43.26,106557.5,41.6724,41.7495,41.6146,41.6917,106557.5
2021-09-08 09:30:00,43.37,43.41,43.12,43.13,68207.5,41.7977,41.8363,41.5568,41.5664,68207.5
2021-09-08 10:00:00,43.13,43.2,43.03,43.03,77242.5,41.5664,41.6339,41.47,41.47,77242.5
2021-09-08 10:30:00,43.02,43.03,42.52,42.62,52122.5,41.4604,41.47,40.9785,41.0749,52122.5
2021-09-08 11:00:00,42.6,42.7,42.52,42.55,37752.5,41.0556,41.152,40.9785,41.0074,37752.5
2021-09-08 11:30:00,42.54,42.73,42.52,42.65,34035.0,40.9978,41.1809,40.9785,41.1038,34035.0
2021-09-08 12:00:00,42.67,42.78,42.62,42.74,16750.0,41.1231,41.2291,41.0749,41.1905,16750.0
2021-09-08 12:30:00,42.77,42.8,42.71,42.71,8812.5,41.2195,41.2484,41.1616,41.1616,8812.5
2021-09-08 13:00:00,42.72,42.82,42.69,42.82,11735.0,41.1713,41.2676,41.1424,41.2676,11735.0
2021-09-08 13:30:00,42.81,42.84,42.76,42.76,9460.0,41.258,41.2869,41.2098,41.2098,9460.0
2021-09-08 14:00:00,42.76,42.87,42.75,42.84,11890.0,41.2098,41.3158,41.2002,41.2869,11890.0
2021-09-08 14:30:00,42.87,42.92,42.85,42.86,11447.5,41.3158,41.364,41.2966,41.3062,11447.5
2021-09-08 15:00:00,42.79,42.91,42.78,42.84,14402.5,41.2387,41.3544,41.2291,41.2869,14402.5
2021-09-08 15:30:00,42.8,42.85,42.76,42.84,51270.0,41.2484,41.2966,41.2098,41.2869,51270.0
2021-09-09 09:30:00,42.47,42.98,42.4,42.89,60652.5,40.9303,41.4218,40.8629,41.3351,60652.5
2021-09-09 10:00:00,42.87,42.95,42.69,42.88,55915.0,41.3158,41.3929,41.1424,41.3255,55915.0
2021-09-09 10:30:00,42.88,43.04,42.74,43.02,27152.5,41.3255,41.4797,41.1905,41.4604,27152.5
2021-09-09 11:00:00,42.99,43.2,42.92,43.03,62117.5,41.4315,41.6339,41.364,41.47,62117.5
2021-09-09 11:30:00,42.95,42.95,42.76,42.87,12050.0,41.3929,41.3929,41.2098,41.3158,12050.0
2021-09-09 12:00:00,42.86,42.94,42.81,42.88,30780.0,41.3062,41.3833,41.258,41.3255,30780.0
2021-09-09 12:30:00,42.92,42.98,42.76,42.96,28815.0,41.364,41.4218,41.2098,41.4026,28815.0
2021-09-09 13:00:00,42.97,43.01,42.79,42.81,9412.5,41.4122,41.4508,41.2387,41.258,9412.5
2021-09-09 13:30:00,42.8,42.9,42.79,42.82,9010.0,41.2484,41.3447,41.2387,41.2676,9010.0
2021-09-09 14:00:00,42.83,42.84,42.69,42.78,55920.0,41.2773,41.2869,41.1424,41.2291,55920.0
2021-09-09 14:30:00,42.79,42.86,42.76,42.8,50045.0,41.2387,41.3062,41.2098,41.2484,50045.0
2021-09-09 15:00:00,42.8,42.85,42.75,42.82,23362.5,41.2484,41.2966,41.2002,41.2676,23362.5
2021-09-09 15:30:00,42.82,43.05,42.79,42.98,22362.5,41.2676,41.4893,41.2387,41.4218,22362.5
2021-09-10 09:30:00,42.54,42.72,42.52,42.6,45615.0,40.9978,41.1713,40.9785,41.0556,45615.0
2021-09-10 10:00:00,42.62,42.75,42.51,42.7,69575.0,41.0749,41.2002,40.9689,41.152,69575.0
2021-09-10 10:30:00,42.7,42.76,42.46,42.51,130322.5,41.152,41.2098,40.9207,40.9689,130322.5
2021-09-10 11:00:00,42.55,42.57,42.48,42.49,18315.0,41.0074,41.0267,40.94,40.9496,18315.0
2021-09-10 11:30:00,42.47,42.52,42.38,42.38,49585.0,40.9303,40.9785,40.8436,40.8436,49585.0
2021-09-10 12:00:00,42.39,42.45,42.33,42.45,11000.0,40.8532,40.9111,40.7954,40.9111,11000.0
2021-09-10 12:30:00,42.48,42.58,42.48,42.56,37167.5,40.94,41.0363,40.94,41.0171,37167.5
2021-09-10 13:00:00,42.55,42.56,42.25,42.28,45845.0,41.0074,41.0171,40.7183,40.7472,45845.0
2021-09-10 13:30:00,42.22,42.3,42.21,42.24,49290.0,40.6894,40.7665,40.6798,40.7087,49290.0
2021-09-10 14:00:00,42.28,42.38,42.26,42.3,17290.0,40.7472,40.8436,40.7279,40.7665,17290.0
2021-09-10 14:30:00,42.3,42.36,42.29,42.34,17097.5,40.7665,40.8243,40.7569,40.805,17097.5
2021-09-10 15:00:00,42.32,42.35,42.24,42.29,18437.5,40.7858,40.8147,40.7087,40.7569,18437.5
2021-09-10 15:30:00,42.29,42.32,42.13,42.22,88225.0,40.7569,40.7858,40.6027,40.6894,88225.0
2021-09-13 09:30:00,42.54,42.74,42.17,42.32,101187.5,40.9978,41.1905,40.6412,40.7858,101187.5
2021-09-13 10:00:00,42.31,42.48,42.14,42.43,89647.5,40.7761,40.94,40.6123,40.8918,89647.5
2021-09-13 10:30:00,42.45,42.77,42.4,42.72,135267.5,40.9111,41.2195,40.8629,41.1713,135267.5
2021-09-13 11:00:00,42.72,42.81,42.56,42.73,122462.5,41.1713,41.258,41.0171,41.1809,122462.5
2021-09-13 11:30:00,42.76,42.95,42.64,42.81,199232.5,41.2098,41.3929,41.0942,41.258,199232.5
2021-09-13 12:00:00,42.8,42.84,42.65,42.65,28642.5,41.2484,41.2869,41.1038,41.1038,28642.5
2021-09-13 12:30:00,42.7,42.74,42.64,42.74,12452.5,41.152,41.1905,41.0942,41.1905,12452.5
2021-09-13 13:00:00,42.74,42.8,42.36,42.36,17222.5,41.1905,41.2484,40.8243,40.8243,17222.5
2021-09-13 13:30:00,42.36,42.41,42.3,42.33,44705.0,40.8243,40.8725,40.7665,40.7954,44705.0
2021-09-13 14:00:00,42.36,42.43,42.26,42.29,12475.0,40.8243,40.8918,40.7279,40.7569,12475.0
2021-09-13 14:30:00,42.28,42.36,42.25,42.34,56670.0,40.7472,40.8243,40.7183,40.805,56670.0
2021-09-13 15:00:00,42.35,42.4,42.27,42.39,21517.5,40.8147,40.8629,40.7376,40.8532,21517.5
2021-09-13 15:30:00,42.39,42.4,42.28,42.34,91567.5,40.8532,40.8629,40.7472,40.805,91567.5
2021-09-14 09:30:00,42.23,42.34,41.88,42.03,85077.5,40.699,40.805,40.3617,40.5063,85077.5
2021-09-14 10:00:00,42.0,42.06,41.82,41.84,57075.0,40.4774,40.5352,40.3039,40.3232,57075.0
2021-09-14 10:30:00,41.88,41.91,41.74,41.83,83997.5,40.3617,40.3906,40.2268,40.3135,83997.5
2021-09-14 11:00:00,41.78,41.88,41.57,41.88,19780.0,40.2653,40.3617,40.063,40.3617,19780.0
2021-09-14 11:30:00,41.84,42.1,41.77,42.1,9917.5,40.3232,40.5737,40.2557,40.5737,9917.5
2021-09-14 12:00:00,42.11,42.21,42.04,42.21,13270.0,40.5834,40.6798,40.5159,40.6798,13270.0
2021-09-14 12:30:00,42.17,42.18,42.05,42.06,11367.5,40.6412,40.6508,40.5256,40.5352,11367.5
2021-09-14 13:00:00,42.06,42.12,41.98,42.11,18325.0,40.5352,40.593,40.4581,40.5834,18325.0
2021-09-14 13:30:00,42.12,42.12,42.03,42.1,12355.0,40.593,40.593,40.5063,40.5737,12355.0
2021-09-14 14:00:00,42.08,42.08,41.89,41.91,10932.5,40.5545,40.5545,40.3714,40.3906,10932.5
2021-09-14 14:30:00,41.91,41.98,41.9,41.91,12202.5,40.3906,40.4581,40.381,40.3906,12202.5
2021-09-14 15:00:00,41.88,41.93,41.82,41.83,9040.0,40.3617,40.4099,40.3039,40.3135,9040.0
2021-09-14 15:30:00,41.82,41.96,41.81,41.89,35210.0,40.3039,40.4388,40.2943,40.3714,35210.0
2021-09-15 09:30:00,41.74,41.89,41.42,41.68,42337.5,40.2268,40.3714,39.9184,40.169,42337.5
2021-09-15 10:00:00,41.8,41.8,41.57,41.65,38322.5,40.2846,40.2846,40.063,40.1401,38322.5
2021-09-15 10:30:00,41.62,41.82,41.48,41.76,69235.0,40.1111,40.3039,39.9762,40.2461,69235.0
2021-09-15 11:00:00,41.78,41.9,41.72,41.79,95510.0,40.2653,40.381,40.2075,40.275,95510.0
2021-09-15 11:30:00,41.8,41.88,41.74,41.86,73280.0,40.2846,40.3617,40.2268,40.3424,73280.0
2021-09-15 12:00:00,41.86,41.86,41.6,41.69,38845.0,40.3424,40.3424,40.0919,40.1786,38845.0
2021-09-15 12:30:00,41.69,42.0,41.69,41.95,7497.5,40.1786,40.4774,40.1786,40.4292,7497.5
2021-09-15 13:00:00,41.92,41.94,41.82,41.84,33927.5,40.4003,40.4195,40.3039,40.3232,33927.5
2021-09-15 13:30:00,41.84,41.94,41.75,41.9,36562.5,40.3232,40.4195,40.2364,40.381,36562.5
2021-09-15 14:00:00,41.89,42.04,41.86,42.04,5627.5,40.3714,40.5159,40.3424,40.5159,5627.5
2021-09-15 14:30:00,42.07,42.16,42.06,42.09,7547.5,40.5448,40.6316,40.5352,40.5641,7547.5
2021-09-15 15:00:00,42.07,42.26,42.07,42.2,9000.0,40.5448,40.7279,40.5448,40.6701,9000.0
2021-09-15 15:30:00,42.19,42.44,42.19,42.41,53627.5,40.6605,40.9014,40.6605,40.8725,53627.5
2021-09-16 09:30:00,44.46,44.81,44.06,44.55,56750.0,42.8482,43.1855,42.4627,42.9349,56750.0
2021-09-16 10:00:00,44.56,44.59,44.37,44.46,20115.0,42.9446,42.9735,42.7614,42.8482,20115.0
2021-09-16 10:30:00,44.52,44.71,44.47,44.62,46482.5,42.906,43.0891,42.8578,43.0024,46482.5
2021-09-16 11:00:00,44.66,45.13,44.54,45.13,167887.5,43.0409,43.4939,42.9253,43.4939,167887.5
2021-09-16 11:30:00,45.19,45.28,45.05,45.18,84475.0,43.5517,43.6385,43.4168,43.5421,84475.0
2021-09-16 12:00:00,45.22,45.49,45.21,45.46,12617.5,43.5806,43.8408,43.571,43.8119,12617.5
2021-09-16 12:30:00,45.5,45.6,45.49,45.53,18080.0,43.8505,43.9469,43.8408,43.8794,18080.0
2021-09-16 13:00:00,45.53,45.53,45.38,45.43,8257.5,43.8794,43.8794,43.7348,43.783,8257.5
2021-09-16 13:30:00,45.44,45.57,45.41,45.54,10072.5,43.7927,43.9179,43.7637,43.889,10072.5
2021-09-16 14:00:00,45.51,45.66,45.47,45.66,10722.5,43.8601,44.0047,43.8216,44.0047,10722.5
2021-09-16 14:30:00,45.66,45.72,45.63,45.66,13170.0,44.0047,44.0625,43.9758,44.0047,13170.0
2021-09-16 15:00:00,45.66,45.68,45.52,45.59,22787.5,44.0047,44.024,43.8698,43.9372,22787.5
2021-09-16 15:30:00,45.61,45.79,45.52,45.79,93547.5,43.9565,44.13,43.8698,44.13,93547.5
2021-09-17 09:30:00,46.0,46.15,45.56,45.71,68067.5,44.3324,44.4769,43.9083,44.0529,68067.5
2021-09-17 10:00:00,45.74,46.0,45.7,45.7,33005.0,44.0818,44.3324,44.0432,44.0432,33005.0
2021-09-17 10:30:00,45.67,45.68,45.42,45.45,44465.0,44.0143,44.024,43.7734,43.8023,44465.0
2021-09-17 11:00:00,45.48,45.9,45.43,45.7,19577.5,43.8312,44.236,43.783,44.0432,19577.5
2021-09-17 11:30:00,45.65,45.93,45.65,45.93,6000.0,43.995,44.2649,43.995,44.2649,6000.0
2021-09-17 12:00:00,45.88,45.99,45.86,45.86,6500.0,44.2167,44.3227,44.1974,44.1974,6500.0
2021-09-17 12:30:00,45.94,46.07,45.94,46.07,8750.0,44.2745,44.3998,44.2745,44.3998,8750.0
2021-09-17 13:00:00,46.0,46.0,45.91,45.96,5000.0,44.3324,44.3324,44.2456,44.2938,5000.0
2021-09-17 13:30:00,45.85,46.04,45.78,45.81,10187.5,44.1878,44.3709,44.1203,44.1492,10187.5
2021-09-17 14:00:00,45.87,45.93,45.81,45.81,10182.5,44.2071,44.2649,44.1492,44.1492,10182.5
2021-09-17 14:30:00,45.78,45.94,45.78,45.9,9857.5,44.1203,44.2745,44.1203,44.236,9857.5
2021-09-17 15:00:00,45.96,45.96,45.8,45.9,20810.0,44.2938,44.2938,44.1396,44.236,20810.0
2021-09-17 15:30:00,45.9,46.4,45.9,46.15,105077.5,44.236,44.7179,44.236,44.4769,105077.5
2021-09-20 09:30:00,46.1,46.39,45.69,46.29,57080.0,44.4287,44.7082,44.0336,44.6118,57080.0
2021-09-20 10:00:00,46.13,46.13,45.4,45.42,35627.5,44.4576,44.4576,43.7541,43.7734,35627.5
2021-09-20 10:30:00,45.5,45.63,45.32,45.35,36162.5,43.8505,43.9758,43.677,43.7059,36162.5
2021-09-20 11:00:00,45.26,45.5,45.17,45.32,79372.5,43.6192,43.8505,43.5324,43.677,79372.5
2021-09-20 11:30:00,45.38,45.44,45.29,45.44,9235.0,43.7348,43.7927,43.6481,43.7927,9235.0
2021-09-20 12:00:00,45.44,45.61,45.36,45.6,26777.5,43.7927,43.9565,43.7156,43.9469,26777.5
2021-09-20 12:30:00,45.59,45.59,45.48,45.51,17355.0,43.9372,43.9372,43.8312,43.8601,17355.0
2021-09-20 13:00:00,45.48,45.52,45.39,45.44,12880.0,43.8312,43.8698,43.7445,43.7927,12880.0
2021-09-20 13:30:00,45.45,45.49,45.36,45.42,10875.0,43.8023,43.8408,43.7156,43.7734,10875.0
2021-09-20 14:00:00,45.4,45.42,45.16,45.2,4000.0,43.7541,43.7734,43.5228,43.5614,4000.0
2021-09-20 14:30:00,45.22,45.3,45.07,45.16,11850.0,43.5806,43.6577,43.4361,43.5228,11850.0
2021-09-20 15:00:00,45.2,45.31,45.07,45.31,16502.5,43.5614,43.6674,43.4361,43.6674,16502.5
2021-09-20 15:30:00,45.28,45.64,45.28,45.58,81272.5,43.6385,43.9854,43.6385,43.9276,81272.5
2021-09-21 09:30:00,44.89,45.5,44.89,45.06,86085.0,43.2626,43.8505,43.2626,43.4264,86085.0
2021-09-21 10:00:00,45.09,45.1,44.82,44.97,38910.0,43.4553,43.465,43.1951,43.3397,38910.0
2021-09-21 10:30:00,45.04,45.15,44.88,44.99,16187.5,43.4072,43.5132,43.253,43.359,16187.5
2021-09-21 11:00:00,44.94,45.06,44.86,44.95,17955.0,43.3108,43.4264,43.2337,43.3204,17955.0
2021-09-21 11:30:00,44.86,45.05,44.84,45.04,11055.0,43.2337,43.4168,43.2144,43.4072,11055.0
2021-09-21 12:00:00,45.08,45.14,45.03,45.1,12285.0,43.4457,43.5035,43.3975,43.465,12285.0
2021-09-21 12:30:00,45.11,45.12,44.88,44.95,7750.0,43.4746,43.4843,43.253,43.3204,7750.0
2021-09-21 13:00:00,44.95,45.03,44.88,44.94,7820.0,43.3204,43.3975,43.253,43.3108,7820.0
2021-09-21 13:30:00,44.94,45.1,44.92,44.93,8475.0,43.3108,43.465,43.2915,43.3011,8475.0
2021-09-21 14:00:00,44.96,45.04,44.68,44.68,19515.0,43.3301,43.4072,43.0602,43.0602,19515.0
2021-09-21 14:30:00,44.75,45.06,44.72,44.97,13047.5,43.1277,43.4264,43.0988,43.3397,13047.5
2021-09-21 15:00:00,44.98,45.02,44.91,45.0,22007.5,43.3493,43.3879,43.2819,43.3686,22007.5
2021-09-21 15:30:00,45.02,45.05,44.76,44.76,42280.0,43.3879,43.4168,43.1373,43.1373,42280.0
2021-09-22 09:30:00,45.1,45.42,45.03,45.26,40865.0,43.465,43.7734,43.3975,43.6192,40865.0
2021-09-22 10:00:00,45.26,45.27,44.86,44.92,116515.0,43.6192,43.6288,43.2337,43.2915,116515.0
2021-09-22 10:30:00,44.92,45.06,44.86,44.89,40615.0,43.2915,43.4264,43.2337,43.2626,40615.0
2021-09-22 11:00:00,44.92,45.12,44.87,45.1,35675.0,43.2915,43.4843,43.2433,43.465,35675.0
2021-09-22 11:30:00,45.08,45.16,44.8,44.8,65727.5,43.4457,43.5228,43.1759,43.1759,65727.5
2021-09-22 12:00:00,44.8,44.87,44.6,44.62,33627.5,43.1759,43.2433,42.9831,43.0024,33627.5
2021-09-22 12:30:00,44.61,44.75,44.55,44.61,34480.0,42.9927,43.1277,42.9349,42.9927,34480.0
2021-09-22 13:00:00,44.62,44.72,44.5,44.69,49985.0,43.0024,43.0988,42.8867,43.0698,49985.0
2021-09-22 13:30:00,44.67,44.76,44.58,44.62,20420.0,43.0506,43.1373,42.9638,43.0024,20420.0
2021-09-22 14:00:00,44.3,44.87,44.3,44.86,27925.0,42.694,43.2433,42.694,43.2337,27925.0
2021-09-22 14:30:00,44.89,44.92,44.46,44.51,21272.5,43.2626,43.2915,42.8482,42.8964,21272.5
2021-09-22 15:00:00,44.53,44.71,44.38,44.67,31302.5,42.9156,43.0891,42.7711,43.0506,31302.5
2021-09-22 15:30:00,44.67,44.67,44.32,44.37,92080.0,43.0506,43.0506,42.7133,42.7614,92080.0
2021-09-23 09:30:00,44.39,44.77,44.26,44.77,44197.5,42.7807,43.1469,42.6554,43.1469,44197.5
2021-09-23 10:00:00,44.77,44.96,44.7,44.95,88077.5,43.1469,43.3301,43.0795,43.3204,88077.5
2021-09-23 10:30:00,45.0,45.29,45.0,45.26,33177.5,43.3686,43.6481,43.3686,43.6192,33177.5
2021-09-23 11:00:00,45.25,45.26,45.06,45.11,27205.0,43.6095,43.6192,43.4264,43.4746,27205.0
2021-09-23 11:30:00,45.07,45.1,44.97,45.07,10075.0,43.4361,43.465,43.3397,43.4361,10075.0
2021-09-23 12:00:00,45.08,45.26,45.06,45.26,5000.0,43.4457,43.6192,43.4264,43.6192,5000.0
2021-09-23 12:30:00,45.27,45.36,45.26,45.33,3250.0,43.6288,43.7156,43.6192,43.6866,3250.0
2021-09-23 13:00:00,45.3,45.42,45.3,45.4,3980.0,43.6577,43.7734,43.6577,43.7541,3980.0
2021-09-23 13:30:00,45.41,45.41,45.21,45.26,9337.5,43.7637,43.7637,43.571,43.6192,9337.5
2021-09-23 14:00:00,45.27,45.49,45.16,45.44,9165.0,43.6288,43.8408,43.5228,43.7927,9165.0
2021-09-23 14:30:00,45.46,45.48,45.2,45.21,10162.5,43.8119,43.8312,43.5614,43.571,10162.5
2021-09-23 15:00:00,45.19,45.23,45.12,45.23,14412.5,43.5517,43.5903,43.4843,43.5903,14412.5
2021-09-23 15:30:00,45.21,45.31,45.18,45.18,38917.5,43.571,43.6674,43.5421,43.5421,38917.5
2021-09-24 09:30:00,45.15,45.58,45.07,45.32,22830.0,43.5132,43.9276,43.4361,43.677,22830.0
2021-09-24 10:00:00,45.32,45.72,45.27,45.39,102602.5,43.677,44.0625,43.6288,43.7445,102602.5
2021-09-24 10:30:00,45.38,45.44,45.3,45.36,19625.0,43.7348,43.7927,43.6577,43.7156,19625.0
2021-09-24 11:00:00,45.36,45.46,45.34,45.45,14750.0,43.7156,43.8119,43.6963,43.8023,14750.0
2021-09-24 11:30:00,45.41,45.66,45.36,45.66,18027.5,43.7637,44.0047,43.7156,44.0047,18027.5
2021-09-24 12:00:00,45.61,45.73,45.61,45.66,9500.0,43.9565,44.0721,43.9565,44.0047,9500.0
2021-09-24 12:30:00,45.68,45.7,45.44,45.5,14837.5,44.024,44.0432,43.7927,43.8505,14837.5
2021-09-24 13:00:00,45.48,45.55,45.4,45.47,7355.0,43.8312,43.8987,43.7541,43.8216,7355.0
2021-09-24 13:30:00,45.47,45.58,45.41,45.55,10245.0,43.8216,43.9276,43.7637,43.8987,10245.0
2021-09-24 14:00:00,45.58,45.68,45.58,45.64,12215.0,43.9276,44.024,43.9276,43.9854,12215.0
2021-09-24 14:30:00,45.66,45.78,45.58,45.78,12065.0,44.0047,44.1203,43.9276,44.1203,12065.0
2021-09-24 15:00:00,45.76,45.78,45.68,45.77,8750.0,44.1011,44.1203,44.024,44.1107,8750.0
2021-09-24 15:30:00,45.79,45.91,45.76,45.82,45102.5,44.13,44.2456,44.1011,44.1589,45102.5
2021-09-27 09:30:00,46.23,46.78,46.09,46.65,63967.5,44.554,45.0841,44.4191,44.9588,63967.5
2021-09-27 10:00:00,46.69,46.76,46.36,46.45,51257.5,44.9973,45.0648,44.6793,44.766,51257.5
2021-09-27 10:30:00,46.46,46.48,46.23,46.29,50572.5,44.7757,44.795,44.554,44.6118,50572.5
2021-09-27 11:00:00,46.26,46.28,46.05,46.1,30825.0,44.5829,44.6022,44.3805,44.4287,30825.0
2021-09-27 11:30:00,46.12,46.14,45.89,46.01,25065.0,44.448,44.4673,44.2263,44.342,25065.0
2021-09-27 12:00:00,46.01,46.04,45.85,45.87,18912.5,44.342,44.3709,44.1878,44.2071,18912.5
2021-09-27 12:30:00,45.86,45.94,45.79,45.84,11000.0,44.1974,44.2745,44.13,44.1782,11000.0
2021-09-27 13:00:00,45.81,45.86,45.64,45.67,16500.0,44.1492,44.1974,43.9854,44.0143,16500.0
2021-09-27 13:30:00,45.7,45.74,45.57,45.74,24797.5,44.0432,44.0818,43.9179,44.0818,24797.5
2021-09-27 14:00:00,45.8,45.82,45.6,45.68,13507.5,44.1396,44.1589,43.9469,44.024,13507.5
2021-09-27 14:30:00,45.7,45.76,45.68,45.74,9050.0,44.0432,44.1011,44.024,44.0818,9050.0
2021-09-27 15:00:00,45.73,45.73,45.56,45.6,16137.5,44.0721,44.0721,43.9083,43.9469,16137.5
2021-09-27 15:30:00,45.62,45.62,45.42,45.45,55252.5,43.9661,43.9661,43.7734,43.8023,55252.5
2021-09-28 09:30:00,45.17,45.46,44.72,44.82,79580.0,43.5324,43.8119,43.0988,43.1951,79580.0
2021-09-28 10:00:00,44.82,44.9,44.41,44.64,61975.0,43.1951,43.2722,42.8,43.0217,61975.0
2021-09-28 10:30:00,44.62,44.8,44.52,44.56,28262.5,43.0024,43.1759,42.906,42.9446,28262.5
2021-09-28 11:00:00,44.57,44.57,44.37,44.48,29582.5,42.9542,42.9542,42.7614,42.8675,29582.5
2021-09-28 11:30:00,44.4,44.75,44.35,44.69,21320.0,42.7904,43.1277,42.7422,43.0698,21320.0
2021-09-28 12:00:00,44.65,44.8,44.6,44.8,11750.0,43.0313,43.1759,42.9831,43.1759,11750.0
2021-09-28 12:30:00,44.7,44.89,44.68,44.69,15500.0,43.0795,43.2626,43.0602,43.0698,15500.0
2021-09-28 13:00:00,44.69,44.86,44.69,44.78,12502.5,43.0698,43.2337,43.0698,43.1566,12502.5
2021-09-28 13:30:00,44.66,44.77,44.58,44.7,26920.0,43.0409,43.1469,42.9638,43.0795,26920.0
2021-09-28 14:00:00,44.69,44.74,44.58,44.72,24927.5,43.0698,43.118,42.9638,43.0988,24927.5
2021-09-28 14:30:00,44.75,44.88,44.65,44.81,22970.0,43.1277,43.253,43.0313,43.1855,22970.0
2021-09-28 15:00:00,44.79,44.89,44.7,44.72,90727.5,43.1662,43.2626,43.0795,43.0988,90727.5
2021-09-28 15:30:00,44.7,44.77,44.52,44.67,137110.0,43.0795,43.1469,42.906,43.0506,137110.0
2021-09-29 09:30:00,44.84,45.12,44.28,45.12,106787.5,43.2144,43.4843,42.6747,43.4843,106787.5
2021-09-29 10:00:00,45.16,45.39,45.04,45.33,50600.0,43.5228,43.7445,43.4072,43.6866,50600.0
2021-09-29 10:30:00,45.3,45.6,45.29,45.39,50037.5,43.6577,43.9469,43.6481,43.7445,50037.5
2021-09-29 11:00:00,45.32,45.42,45.12,45.23,66852.5,43.677,43.7734,43.4843,43.5903,66852.5
2021-09-29 11:30:00,45.23,45.41,45.2,45.38,15500.0,43.5903,43.7637,43.5614,43.7348,15500.0
2021-09-29 12:00:00,45.37,45.46,45.32,45.38,14750.0,43.7252,43.8119,43.677,43.7348,14750.0
2021-09-29 12:30:00,45.38,45.42,45.3,45.32,9537.5,43.7348,43.7734,43.6577,43.677,9537.5
2021-09-29 13:00:00,45.36,45.42,45.31,45.38,13250.0,43.7156,43.7734,43.6674,43.7348,13250.0
2021-09-29 13:30:00,45.3,45.38,45.26,45.32,7727.5,43.6577,43.7348,43.6192,43.677,7727.5
2021-09-29 14:00:00,45.34,45.39,45.28,45.28,10300.0,43.6963,43.7445,43.6385,43.6385,10300.0
2021-09-29 14:30:00,45.29,45.43,45.29,45.36,12250.0,43.6481,43.783,43.6481,43.7156,12250.0
2021-09-29 15:00:00,45.36,45.44,45.32,45.4,34220.0,43.7156,43.7927,43.677,43.7541,34220.0
2021-09-29 15:30:00,45.37,45.43,45.32,45.38,72560.0,43.7252,43.783,43.677,43.7348,72560.0
2021-09-30 09:30:00,44.64,44.64,43.97,44.14,70510.0,43.0217,43.0217,42.376,42.5398,70510.0
2021-09-30 10:00:00,44.14,44.26,43.82,44.04,49370.0,42.5398,42.6554,42.2314,42.4434,49370.0
2021-09-30 10:30:00,44.03,44.19,43.87,43.91,57475.0,42.4338,42.588,42.2796,42.3181,57475.0
2021-09-30 11:00:00,43.98,44.2,43.94,44.16,41807.5,42.3856,42.5976,42.347,42.5591,41807.5
2021-09-30 11:30:00,44.26,44.38,44.14,44.16,21255.0,42.6554,42.7711,42.5398,42.5591,21255.0
2021-09-30 12:00:00,44.16,44.42,44.16,44.37,27842.5,42.5591,42.8096,42.5591,42.7614,27842.5
2021-09-30 12:30:00,44.38,44.44,44.31,44.32,18625.0,42.7711,42.8289,42.7036,42.7133,18625.0
2021-09-30 13:00:00,44.31,44.33,44.18,44.22,16302.5,42.7036,42.7229,42.5783,42.6169,16302.5
2021-09-30 13:30:00,44.19,44.27,44.08,44.27,24452.5,42.588,42.6651,42.482,42.6651,24452.5
2021-09-30 14:00:00,44.33,44.6,44.27,44.32,42192.5,42.7229,42.9831,42.6651,42.7133,42192.5
2021-09-30 14:30:00,44.32,44.54,44.32,44.38,15352.5,42.7133,42.9253,42.7133,42.7711,15352.5
2021-09-30 15:00:00,44.31,44.37,44.26,44.32,16740.0,42.7036,42.7614,42.6554,42.7133,16740.0
2021-09-30 15:30:00,44.31,44.43,44.02,44.03,68172.5,42.7036,42.8193,42.4241,42.4338,68172.5
2021-10-01 09:30:00,44.83,45.46,44.83,45.23,36790.0,43.2048,43.8119,43.2048,43.5903,36790.0
2021-10-01 10:00:00,45.28,45.48,45.12,45.16,14322.5,43.6385,43.8312,43.4843,43.5228,14322.5
2021-10-01 10:30:00,45.14,45.26,45.02,45.13,12510.0,43.5035,43.6192,43.3879,43.4939,12510.0
2021-10-01 11:00:00,45.19,45.6,45.17,45.6,16070.0,43.5517,43.9469,43.5324,43.9469,16070.0
2021-10-01 11:30:00,45.59,45.83,45.59,45.73,12895.0,43.9372,44.1685,43.9372,44.0721,12895.0
2021-10-01 12:00:00,45.75,45.89,45.68,45.89,9142.5,44.0914,44.2263,44.024,44.2263,9142.5
2021-10-01 12:30:00,45.9,46.2,45.9,46.2,24500.0,44.236,44.5251,44.236,44.5251,24500.0
2021-10-01 13:00:00,46.2,46.3,46.16,46.27,20007.5,44.5251,44.6215,44.4866,44.5926,20007.5
2021-10-01 13:30:00,46.26,46.4,46.23,46.36,14032.5,44.5829,44.7179,44.554,44.6793,14032.5
2021-10-01 14:00:00,46.36,46.8,46.34,46.64,47505.0,44.6793,45.1034,44.66,44.9492,47505.0
2021-10-01 14:30:00,46.68,46.92,46.65,46.86,18752.5,44.9877,45.219,44.9588,45.1612,18752.5
2021-10-01 15:00:00,46.86,46.94,46.76,46.82,29497.5,45.1612,45.2383,45.0648,45.1226,29497.5
2021-10-01 15:30:00,46.8,47.08,46.76,47.01,100637.5,45.1034,45.3732,45.0648,45.3057,100637.5
2021-10-04 09:30:00,47.14,47.8,47.14,47.71,51545.0,45.431,46.0671,45.431,45.9804,51545.0
2021-10-04 10:00:00,47.7,47.74,47.08,47.21,33200.0,45.9707,46.0093,45.3732,45.4985,33200.0
2021-10-04 10:30:00,47.2,47.2,46.75,46.97,78932.5,45.4889,45.4889,45.0552,45.2672,78932.5
2021-10-04 11:00:00,46.94,46.99,46.82,46.86,21810.0,45.2383,45.2865,45.1226,45.1612,21810.0
2021-10-04 11:30:00,46.84,46.94,46.59,46.61,23182.5,45.1419,45.2383,44.901,44.9202,23182.5
2021-10-04 12:00:00,46.61,46.61,46.46,46.46,15037.5,44.9202,44.9202,44.7757,44.7757,15037.5
2021-10-04 12:30:00,46.47,46.71,46.46,46.71,7250.0,44.7853,45.0166,44.7757,45.0166,7250.0
2021-10-04 13:00:00,46.61,46.7,46.57,46.6,9300.0,44.9202,45.007,44.8817,44.9106,9300.0
2021-10-04 13:30:00,46.58,46.64,46.53,46.58,13630.0,44.8913,44.9492,44.8431,44.8913,13630.0
2021-10-04 14:00:00,46.61,46.79,46.55,46.56,38055.0,44.9202,45.0937,44.8624,44.8721,38055.0
2021-10-04 14:30:00,46.56,46.66,46.5,46.59,6250.0,44.8721,44.9684,44.8142,44.901,6250.0
2021-10-04 15:00:00,46.56,46.64,46.47,46.48,12277.5,44.8721,44.9492,44.7853,44.795,12277.5
2021-10-04 15:30:00,46.5,46.51,46.34,46.39,55262.5,44.8142,44.8239,44.66,44.7082,55262.5
2021-10-05 09:30:00,46.18,46.18,45.65,45.98,62625.0,44.5058,44.5058,43.995,44.3131,62625.0
2021-10-05 10:00:00,46.04,46.36,45.98,46.33,45682.5,44.3709,44.6793,44.3131,44.6504,45682.5
2021-10-05 10:30:00,46.23,46.36,46.23,46.23,5750.0,44.554,44.6793,44.554,44.554,5750.0
2021-10-05 11:00:00,46.25,46.3,46.1,46.1,20857.5,44.5733,44.6215,44.4287,44.4287,20857.5
2021-10-05 11:30:00,46.06,46.08,45.66,45.8,25350.0,44.3902,44.4095,44.0047,44.1396,25350.0
2021-10-05 12:00:00,45.84,45.84,45.64,45.71,5250.0,44.1782,44.1782,43.9854,44.0529,5250.0
2021-10-05 12:30:00,45.69,45.77,45.69,45.77,5000.0,44.0336,44.1107,44.0336,44.1107,5000.0
2021-10-05 13:00:00,45.77,45.88,45.76,45.86,5817.5,44.1107,44.2167,44.1011,44.1974,5817.5
2021-10-05 13:30:00,45.88,46.0,45.86,45.97,4677.5,44.2167,44.3324,44.1974,44.3034,4677.5
2021-10-05 14:00:00,46.05,46.05,45.95,45.96,3785.0,44.3805,44.3805,44.2842,44.2938,3785.0
2021-10-05 14:30:00,45.96,45.98,45.8,45.8,5752.5,44.2938,44.3131,44.1396,44.1396,5752.5
2021-10-05 15:00:00,45.84,45.94,45.84,45.9,9000.0,44.1782,44.2745,44.1782,44.236,9000.0
2021-10-05 15:30:00,45.92,45.99,45.81,45.99,66120.0,44.2553,44.3227,44.1492,44.3227,66120.0
2021-10-06 09:30:00,44.93,45.14,43.56,44.05,130532.5,43.3011,43.5035,41.9808,42.4531,130532.5
2021-10-06 10:00:00,44.01,44.12,43.88,44.02,27827.5,42.4145,42.5205,42.2892,42.4241,27827.5
2021-10-06 10:30:00,43.99,44.34,43.92,44.31,19510.0,42.3952,42.7325,42.3278,42.7036,19510.0
2021-10-06 11:00:00,44.28,44.4,44.24,44.28,21317.5,42.6747,42.7904,42.6362,42.6747,21317.5
2021-10-06 11:30:00,44.33,44.84,44.27,44.72,27552.5,42.7229,43.2144,42.6651,43.0988,27552.5
2021-10-06 12:00:00,44.75,44.75,44.57,44.7,21060.0,43.1277,43.1277,42.9542,43.0795,21060.0
2021-10-06 12:30:00,44.74,44.82,44.62,44.64,16680.0,43.118,43.1951,43.0024,43.0217,16680.0
2021-10-06 13:00:00,44.72,44.82,44.61,44.76,29787.5,43.0988,43.1951,42.9927,43.1373,29787.5
2021-10-06 13:30:00,44.78,44.92,44.71,44.79,73822.5,43.1566,43.2915,43.0891,43.1662,73822.5
2021-10-06 14:00:00,44.83,44.99,44.77,44.84,80357.5,43.2048,43.359,43.1469,43.2144,80357.5
2021-10-06 14:30:00,44.87,45.06,44.87,44.92,11000.0,43.2433,43.4264,43.2433,43.2915,11000.0
2021-10-06 15:00:00,44.9,44.97,44.83,44.92,21185.0,43.2722,43.3397,43.2048,43.2915,21185.0
2021-10-06 15:30:00,44.94,44.94,44.7,44.72,60930.0,43.3108,43.3108,43.0795,43.0988,60930.0
2021-10-07 09:30:00,44.97,45.21,44.76,45.1,44440.0,43.3397,43.571,43.1373,43.465,44440.0
2021-10-07 10:00:00,45.12,45.44,44.98,45.4,42047.5,43.4843,43.7927,43.3493,43.7541,42047.5
2021-10-07 10:30:00,45.43,45.51,45.32,45.44,14720.0,43.783,43.8601,43.677,43.7927,14720.0
2021-10-07 11:00:00,45.42,45.44,45.21,45.21,19412.5,43.7734,43.7927,43.571,43.571,19412.5
2021-10-07 11:30:00,45.22,45.61,45.19,45.61,15430.0,43.5806,43.9565,43.5517,43.9565,15430.0
2021-10-07 12:00:00,45.66,45.85,45.58,45.85,15025.0,44.0047,44.1878,43.9276,44.1878,15025.0
2021-10-07 12:30:00,45.84,45.84,45.68,45.7,13895.0,44.1782,44.1782,44.024,44.0432,13895.0
2021-10-07 13:00:00,45.68,45.75,45.44,45.68,26670.0,44.024,44.0914,43.7927,44.024,26670.0
2021-10-07 13:30:00,45.62,45.72,45.61,45.7,9495.0,43.9661,44.0625,43.9565,44.0432,9495.0
2021-10-07 14:00:00,45.7,46.13,45.69,45.81,80705.0,44.0432,44.4576,44.0336,44.1492,80705.0
2021-10-07 14:30:00,45.88,45.98,45.86,45.9,33595.0,44.2167,44.3131,44.1974,44.236,33595.0
2021-10-07 15:00:00,45.9,45.99,45.8,45.93,56852.5,44.236,44.3227,44.1396,44.2649,56852.5
2021-10-07 15:30:00,45.92,46.07,45.91,46.06,103570.0,44.2553,44.3998,44.2456,44.3902,103570.0
2021-10-08 09:30:00,45.32,46.77,45.16,46.69,184985.0,43.677,45.0744,43.5228,44.9973,184985.0
2021-10-08 10:00:00,46.6,46.62,46.38,46.51,64947.5,44.9106,44.9299,44.6986,44.8239,64947.5
2021-10-08 10:30:00,46.55,46.68,46.38,46.42,63325.0,44.8624,44.9877,44.6986,44.7371,63325.0
2021-10-08 11:00:00,46.42,46.46,46.27,46.3,51430.0,44.7371,44.7757,44.5926,44.6215,51430.0
2021-10-08 11:30:00,46.27,46.8,46.27,46.7,16317.5,44.5926,45.1034,44.5926,45.007,16317.5
2021-10-08 12:00:00,46.72,46.95,46.72,46.8,36385.0,45.0263,45.2479,45.0263,45.1034,36385.0
2021-10-08 12:30:00,46.81,46.96,46.76,46.87,24215.0,45.113,45.2576,45.0648,45.1708,24215.0
2021-10-08 13:00:00,46.86,46.88,46.6,46.65,11090.0,45.1612,45.1805,44.9106,44.9588,11090.0
2021-10-08 13:30:00,46.65,46.68,46.58,46.67,10590.0,44.9588,44.9877,44.8913,44.9781,10590.0
2021-10-08 14:00:00,46.68,46.75,46.6,46.68,50612.5,44.9877,45.0552,44.9106,44.9877,50612.5
2021-10-08 14:30:00,46.69,46.69,46.62,46.66,22010.0,44.9973,44.9973,44.9299,44.9684,22010.0
2021-10-08 15:00:00,46.67,46.69,46.49,46.52,67900.0,44.9781,44.9973,44.8046,44.8335,67900.0
2021-10-08 15:30:00,46.51,46.51,46.19,46.36,134172.5,44.8239,44.8239,44.5155,44.6793,134172.5
2021-10-11 09:30:00,46.63,46.69,46.19,46.22,72915.0,44.9395,44.9973,44.5155,44.5444,72915.0
2021-10-11 10:00:00,46.26,46.3,46.12,46.2,23120.0,44.5829,44.6215,44.448,44.5251,23120.0
2021-10-11 10:30:00,46.21,46.34,46.18,46.26,8360.0,44.5347,44.66,44.5058,44.5829,8360.0
2021-10-11 11:00:00,46.27,46.34,46.21,46.3,10242.5,44.5926,44.66,44.5347,44.6215,10242.5
2021-10-11 11:30:00,46.42,46.55,46.42,46.48,5610.0,44.7371,44.8624,44.7371,44.795,5610.0
2021-10-11 12:00:00,46.52,46.53,46.24,46.4,5577.5,44.8335,44.8431,44.5637,44.7179,5577.5
2021-10-11 12:30:00,46.36,46.38,46.2,46.26,30610.0,44.6793,44.6986,44.5251,44.5829,30610.0
2021-10-11 13:00:00,46.2,46.23,46.1,46.1,12832.5,44.5251,44.554,44.4287,44.4287,12832.5
2021-10-11 13:30:00,46.14,46.25,46.04,46.21,21367.5,44.4673,44.5733,44.3709,44.5347,21367.5
2021-10-11 14:00:00,46.24,46.31,46.14,46.18,11397.5,44.5637,44.6311,44.4673,44.5058,11397.5
2021-10-11 14:30:00,46.21,46.26,46.19,46.26,6515.0,44.5347,44.5829,44.5155,44.5829,6515.0
2021-10-11 15:00:00,46.21,46.26,46.2,46.23,4750.0,44.5347,44.5829,44.5251,44.554,4750.0
2021-10-11 15:30:00,46.19,46.21,46.05,46.1,89340.0,44.5155,44.5347,44.3805,44.4287,89340.0
2021-10-12 09:30:00,45.42,45.6,45.34,45.46,70622.5,43.7734,43.9469,43.6963,43.8119,70622.5
2021-10-12 10:00:00,45.47,45.6,45.45,45.55,25735.0,43.8216,43.9469,43.8023,43.8987,25735.0
2021-10-12 10:30:00,45.59,45.68,45.47,45.5,29867.5,43.9372,44.024,43.8216,43.8505,29867.5
2021-10-12 11:00:00,45.48,45.52,45.2,45.37,63170.0,43.8312,43.8698,43.5614,43.7252,63170.0
2021-10-12 11:30:00,45.38,45.64,45.38,45.53,13925.0,43.7348,43.9854,43.7348,43.8794,13925.0
2021-10-12 12:00:00,45.6,45.62,45.42,45.48,22640.0,43.9469,43.9661,43.7734,43.8312,22640.0
2021-10-12 12:30:00,45.5,45.55,45.4,45.44,18640.0,43.8505,43.8987,43.7541,43.7927,18640.0
2021-10-12 13:00:00,45.46,45.47,45.43,45.47,2500.0,43.8119,43.8216,43.783,43.8216,2500.0
2021-10-12 13:30:00,45.46,45.52,45.43,45.46,10117.5,43.8119,43.8698,43.783,43.8119,10117.5
2021-10-12 14:00:00,45.46,45.52,45.4,45.49,20562.5,43.8119,43.8698,43.7541,43.8408,20562.5
2021-10-12 14:30:00,45.46,45.52,45.42,45.43,10917.5,43.8119,43.8698,43.7734,43.783,10917.5
2021-10-12 15:00:00,45.42,45.49,45.36,45.45,35477.5,43.7734,43.8408,43.7156,43.8023,35477.5
2021-10-12 15:30:00,45.42,45.58,45.39,45.55,50687.5,43.7734,43.9276,43.7445,43.8987,50687.5
2021-10-13 09:30:00,44.81,44.99,44.77,44.88,44227.5,43.1855,43.359,43.1469,43.253,44227.5
2021-10-13 10:00:00,44.85,45.15,44.79,45.15,38805.0,43.224,43.5132,43.1662,43.5132,38805.0
2021-10-13 10:30:00,45.18,45.28,44.97,45.08,38315.0,43.5421,43.6385,43.3397,43.4457,38315.0
2021-10-13 11:00:00,45.11,45.2,44.96,45.07,15137.5,43.4746,43.5614,43.3301,43.4361,15137.5
2021-10-13 11:30:00,45.08,45.26,45.0,45.03,25050.0,43.4457,43.6192,43.3686,43.3975,25050.0
2021-10-13 12:00:00,45.1,45.13,44.97,45.13,10300.0,43.465,43.4939,43.3397,43.4939,10300.0
2021-10-13 12:30:00,45.15,45.16,44.98,45.03,11847.5,43.5132,43.5228,43.3493,43.3975,11847.5
2021-10-13 13:00:00,45.02,45.08,44.97,45.08,8750.0,43.3879,43.4457,43.3397,43.4457,8750.0
2021-10-13 13:30:00,45.06,45.1,44.98,45.02,24447.5,43.4264,43.465,43.3493,43.3879,24447.5
2021-10-13 14:00:00,45.07,45.11,44.96,45.06,14482.5,43.4361,43.4746,43.3301,43.4264,14482.5
2021-10-13 14:30:00,45.07,45.16,44.99,45.12,22712.5,43.4361,43.5228,43.359,43.4843,22712.5
2021-10-13 15:00:00,45.12,45.23,45.0,45.01,34250.0,43.4843,43.5903,43.3686,43.3782,34250.0
2021-10-13 15:30:00,45.05,45.22,45.0,45.18,121227.5,43.4168,43.5806,43.3686,43.5421,121227.5
2021-10-14 09:30:00,45.81,46.42,45.81,46.08,78415.0,44.1492,44.7371,44.1492,44.4095,78415.0
2021-10-14 10:00:00,46.08,46.19,46.05,46.12,47972.5,44.4095,44.5155,44.3805,44.448,47972.5
2021-10-14 10:30:00,46.12,46.17,46.07,46.1,31535.0,44.448,44.4962,44.3998,44.4287,31535.0
2021-10-14 11:00:00,46.08,46.12,45.98,46.06,23675.0,44.4095,44.448,44.3131,44.3902,23675.0
2021-10-14 11:30:00,46.05,46.46,46.05,46.46,15682.5,44.3805,44.7757,44.3805,44.7757,15682.5
2021-10-14 12:00:00,46.42,46.92,46.41,46.8,40835.0,44.7371,45.219,44.7275,45.1034,40835.0
2021-10-14 12:30:00,46.8,46.95,46.74,46.86,35260.0,45.1034,45.2479,45.0455,45.1612,35260.0
2021-10-14 13:00:00,46.86,46.98,46.79,46.98,20287.5,45.1612,45.2768,45.0937,45.2768,20287.5
2021-10-14 13:30:00,46.98,47.06,46.84,46.89,17750.0,45.2768,45.3539,45.1419,45.1901,17750.0
2021-10-14 14:00:00,46.89,46.94,46.8,46.94,28647.5,45.1901,45.2383,45.1034,45.2383,28647.5
2021-10-14 14:30:00,46.92,46.99,46.88,46.93,25870.0,45.219,45.2865,45.1805,45.2286,25870.0
2021-10-14 15:00:00,46.92,46.95,46.6,46.69,40992.5,45.219,45.2479,44.9106,44.9973,40992.5
2021-10-14 15:30:00,46.69,46.84,46.64,46.84,64170.0,44.9973,45.1419,44.9492,45.1419,64170.0
2021-10-15 09:30:00,47.47,48.1,47.47,47.88,81175.0,45.7491,46.3562,45.7491,46.1442,81175.0
2021-10-15 10:00:00,47.9,47.92,47.55,47.58,50195.0,46.1635,46.1828,45.8262,45.8551,50195.0
2021-10-15 10:30:00,47.62,47.62,47.16,47.23,44255.0,45.8936,45.8936,45.4503,45.5178,44255.0
2021-10-15 11:00:00,47.25,47.54,47.23,47.3,31720.0,45.537,45.8165,45.5178,45.5852,31720.0
2021-10-15 11:30:00,47.3,47.44,47.3,47.41,17282.5,45.5852,45.7202,45.5852,45.6912,17282.5
2021-10-15 12:00:00,47.38,47.5,47.37,47.44,13750.0,45.6623,45.778,45.6527,45.7202,13750.0
2021-10-15 12:30:00,47.42,47.59,47.4,47.45,18785.0,45.7009,45.8647,45.6816,45.7298,18785.0
2021-10-15 13:00:00,47.38,47.42,47.31,47.39,10487.5,45.6623,45.7009,45.5949,45.672,10487.5
2021-10-15 13:30:00,47.4,47.56,47.38,47.56,12477.5,45.6816,45.8358,45.6623,45.8358,12477.5
2021-10-15 14:00:00,47.5,47.57,47.44,47.54,11820.0,45.778,45.8454,45.7202,45.8165,11820.0
2021-10-15 14:30:00,47.52,47.52,47.36,47.4,14912.5,45.7973,45.7973,45.6431,45.6816,14912.5
2021-10-15 15:00:00,47.39,47.41,47.2,47.28,26905.0,45.672,45.6912,45.4889,45.566,26905.0
2021-10-15 15:30:00,47.26,47.28,47.06,47.12,80997.5,45.5467,45.566,45.3539,45.4118,80997.5
2021-10-18 09:30:00,46.01,46.26,45.52,45.74,28230.0,44.342,44.5829,43.8698,44.0818,28230.0
2021-10-18 10:00:00,45.76,46.04,45.72,45.99,29585.0,44.1011,44.3709,44.0625,44.3227,29585.0
2021-10-18 10:30:00,46.02,46.31,45.86,45.87,67532.5,44.3516,44.6311,44.1974,44.2071,67532.5
2021-10-18 11:00:00,45.93,46.33,45.93,46.2,55910.0,44.2649,44.6504,44.2649,44.5251,55910.0
2021-10-18 11:30:00,46.17,46.34,46.17,46.28,8625.0,44.4962,44.66,44.4962,44.6022,8625.0
2021-10-18 12:00:00,46.31,46.31,46.09,46.09,7435.0,44.6311,44.6311,44.4191,44.4191,7435.0
2021-10-18 12:30:00,46.07,46.22,46.07,46.12,6500.0,44.3998,44.5444,44.3998,44.448,6500.0
2021-10-18 13:00:00,46.11,46.12,45.9,45.91,16272.5,44.4384,44.448,44.236,44.2456,16272.5
2021-10-18 13:30:00,46.04,46.11,45.94,45.97,17402.5,44.3709,44.4384,44.2745,44.3034,17402.5
2021-10-18 14:00:00,45.98,46.08,45.88,46.04,12465.0,44.3131,44.4095,44.2167,44.3709,12465.0
2021-10-18 14:30:00,46.04,46.07,45.9,45.95,14710.0,44.3709,44.3998,44.236,44.2842,14710.0
2021-10-18 15:00:00,45.92,45.98,45.91,45.94,8755.0,44.2553,44.3131,44.2456,44.2745,8755.0
2021-10-18 15:30:00,45.94,45.97,45.83,45.83,31887.5,44.2745,44.3034,44.1685,44.1685,31887.5
2021-10-19 09:30:00,45.52,45.52,44.86,45.0,44922.5,43.8698,43.8698,43.2337,43.3686,44922.5
2021-10-19 10:00:00,45.0,45.08,44.76,44.82,20197.5,43.3686,43.4457,43.1373,43.1951,20197.5
2021-10-19 10:30:00,44.82,44.89,44.7,44.86,43135.0,43.1951,43.2626,43.0795,43.2337,43135.0
2021-10-19 11:00:00,44.87,45.03,44.82,45.03,42307.5,43.2433,43.3975,43.1951,43.3975,42307.5
2021-10-19 11:30:00,45.07,45.07,44.8,44.8,19517.5,43.4361,43.4361,43.1759,43.1759,19517.5
2021-10-19 12:00:00,44.85,44.94,44.76,44.92,35052.5,43.224,43.3108,43.1373,43.2915,35052.5
2021-10-19 12:30:00,44.92,45.01,44.81,44.96,29762.5,43.2915,43.3782,43.1855,43.3301,29762.5
2021-10-19 13:00:00,44.99,45.04,44.93,44.98,27202.5,43.359,43.4072,43.3011,43.3493,27202.5
2021-10-19 13:30:00,44.97,44.99,44.89,44.89,10782.5,43.3397,43.359,43.2626,43.2626,10782.5
2021-10-19 14:00:00,44.93,45.0,44.81,44.82,17245.0,43.3011,43.3686,43.1855,43.1951,17245.0
2021-10-19 14:30:00,44.85,44.87,44.71,44.8,18210.0,43.224,43.2433,43.0891,43.1759,18210.0
2021-10-19 15:00:00,44.8,44.83,44.66,44.76,35785.0,43.1759,43.2048,43.0409,43.1373,35785.0
2021-10-19 15:30:00,44.73,44.81,44.67,44.7,55577.5,43.1084,43.1855,43.0506,43.0795,55577.5
2021-10-20 09:30:00,43.86,43.94,43.48,43.56,104977.5,42.2699,42.347,41.9037,41.9808,104977.5
2021-10-20 10:00:00,43.67,44.01,43.67,43.86,104430.0,42.0868,42.4145,42.0868,42.2699,104430.0
2021-10-20 10:30:00,43.84,44.01,43.59,43.64,103477.5,42.2507,42.4145,42.0097,42.0579,103477.5
2021-10-20 11:00:00,43.67,43.68,43.52,43.62,34697.5,42.0868,42.0965,41.9423,42.0386,34697.5
2021-10-20 11:30:00,43.61,43.62,43.34,43.57,19772.5,42.029,42.0386,41.7688,41.9905,19772.5
2021-10-20 12:00:00,43.58,43.58,43.28,43.38,35412.5,42.0001,42.0001,41.711,41.8073,35412.5
2021-10-20 12:30:00,43.35,43.65,43.34,43.65,18302.5,41.7784,42.0676,41.7688,42.0676,18302.5
2021-10-20 13:00:00,43.63,43.8,43.63,43.78,25595.0,42.0483,42.2121,42.0483,42.1928,25595.0
2021-10-20 13:30:00,43.8,43.9,43.79,43.79,113570.0,42.2121,42.3085,42.2025,42.2025,113570.0
2021-10-20 14:00:00,43.82,43.86,43.67,43.74,23055.0,42.2314,42.2699,42.0868,42.1543,23055.0
2021-10-20 14:30:00,43.74,43.75,43.56,43.63,24957.5,42.1543,42.1639,41.9808,42.0483,24957.5
2021-10-20 15:00:00,43.64,43.81,43.61,43.79,36077.5,42.0579,42.2218,42.029,42.2025,36077.5
2021-10-20 15:30:00,43.83,43.83,43.57,43.71,134047.5,42.241,42.241,41.9905,42.1254,134047.5
2021-10-21 09:30:00,43.72,43.73,43.2,43.38,75850.0,42.135,42.1447,41.6339,41.8073,75850.0
2021-10-21 10:00:00,43.31,43.45,43.18,43.31,25182.5,41.7399,41.8748,41.6146,41.7399,25182.5
2021-10-21 10:30:00,43.35,43.54,43.3,43.48,24617.5,41.7784,41.9615,41.7302,41.9037,24617.5
2021-10-21 11:00:00,43.49,43.73,43.47,43.65,13760.0,41.9134,42.1447,41.8941,42.0676,13760.0
2021-10-21 11:30:00,43.65,43.98,43.65,43.82,16510.0,42.0676,42.3856,42.0676,42.2314,16510.0
2021-10-21 12:00:00,43.84,43.94,43.59,43.59,15647.5,42.2507,42.347,42.0097,42.0097,15647.5
2021-10-21 12:30:00,43.55,43.64,43.5,43.5,13435.0,41.9712,42.0579,41.923,41.923,13435.0
2021-10-21 13:00:00,43.45,43.49,43.34,43.38,8515.0,41.8748,41.9134,41.7688,41.8073,8515.0
2021-10-21 13:30:00,43.43,43.44,43.28,43.3,6655.0,41.8555,41.8652,41.711,41.7302,6655.0
2021-10-21 14:00:00,43.32,43.34,43.24,43.28,7375.0,41.7495,41.7688,41.6724,41.711,7375.0
2021-10-21 14:30:00,43.28,43.41,43.28,43.4,11500.0,41.711,41.8363,41.711,41.8266,11500.0
2021-10-21 15:00:00,43.4,43.42,43.29,43.31,8250.0,41.8266,41.8459,41.7206,41.7399,8250.0
2021-10-21 15:30:00,43.3,43.4,43.27,43.36,30235.0,41.7302,41.8266,41.7013,41.7881,30235.0
2021-10-22 09:30:00,43.2,43.6,43.2,43.39,20652.5,41.6339,42.0194,41.6339,41.817,20652.5
2021-10-22 10:00:00,43.39,43.6,43.34,43.42,10337.5,41.817,42.0194,41.7688,41.8459,10337.5
2021-10-22 10:30:00,43.46,43.52,43.39,43.42,13100.0,41.8844,41.9423,41.817,41.8459,13100.0
2021-10-22 11:00:00,43.45,43.48,43.35,43.48,12530.0,41.8748,41.9037,41.7784,41.9037,12530.0
2021-10-22 11:30:00,43.48,43.5,43.3,43.42,10627.5,41.9037,41.923,41.7302,41.8459,10627.5
2021-10-22 12:00:00,43.4,43.4,43.24,43.28,5120.0,41.8266,41.8266,41.6724,41.711,5120.0
2021-10-22 12:30:00,43.3,43.41,43.28,43.3,13625.0,41.7302,41.8363,41.711,41.7302,13625.0
2021-10-22 13:00:00,43.3,43.34,43.22,43.34,9075.0,41.7302,41.7688,41.6531,41.7688,9075.0
2021-10-22 13:30:00,43.34,43.45,43.33,43.36,4297.5,41.7688,41.8748,41.7592,41.7881,4297.5
2021-10-22 14:00:00,43.45,43.45,43.31,43.34,6727.5,41.8748,41.8748,41.7399,41.7688,6727.5
2021-10-22 14:30:00,43.32,43.36,43.22,43.25,6560.0,41.7495,41.7881,41.6531,41.6821,6560.0
2021-10-22 15:00:00,43.25,43.28,43.24,43.24,6000.0,41.6821,41.711,41.6724,41.6724,6000.0
2021-10-22 15:30:00,43.28,43.36,43.24,43.35,23665.0,41.711,41.7881,41.6724,41.7784,23665.0
2021-10-25 09:30:00,43.37,43.59,43.36,43.52,13832.5,41.7977,42.0097,41.7881,41.9423,13832.5
2021-10-25 10:00:00,43.56,43.72,43.48,43.65,95680.0,41.9808,42.135,41.9037,42.0676,95680.0
2021-10-25 10:30:00,43.66,43.96,43.65,43.8,39610.0,42.0772,42.3663,42.0676,42.2121,39610.0
2021-10-25 11:00:00,43.81,43.86,43.68,43.74,49617.5,42.2218,42.2699,42.0965,42.1543,49617.5
2021-10-25 11:30:00,43.76,43.78,43.6,43.66,17607.5,42.1736,42.1928,42.0194,42.0772,17607.5
2021-10-25 12:00:00,43.7,43.91,43.69,43.82,16450.0,42.1157,42.3181,42.1061,42.2314,16450.0
2021-10-25 12:30:00,43.79,43.96,43.7,43.74,24935.0,42.2025,42.3663,42.1157,42.1543,24935.0
2021-10-25 13:00:00,43.77,43.88,43.74,43.81,14140.0,42.1832,42.2892,42.1543,42.2218,14140.0
2021-10-25 13:30:00,43.81,43.87,43.78,43.79,15350.0,42.2218,42.2796,42.1928,42.2025,15350.0
2021-10-25 14:00:00,43.74,43.86,43.7,43.75,17722.5,42.1543,42.2699,42.1157,42.1639,17722.5
2021-10-25 14:30:00,43.76,43.86,43.72,43.76,25375.0,42.1736,42.2699,42.135,42.1736,25375.0
2021-10-25 15:00:00,43.78,43.88,43.77,43.8,28025.0,42.1928,42.2892,42.1832,42.2121,28025.0
2021-10-25 15:30:00,43.79,43.99,43.79,43.98,58230.0,42.2025,42.3952,42.2025,42.3856,58230.0
2021-10-26 09:30:00,44.18,44.37,43.98,44.14,177100.0,42.5783,42.7614,42.3856,42.5398,177100.0
2021-10-26 10:00:00,44.13,44.18,44.07,44.15,14502.5,42.5302,42.5783,42.4723,42.5494,14502.5
2021-10-26 10:30:00,44.16,44.16,43.98,44.05,11920.0,42.5591,42.5591,42.3856,42.4531,11920.0
2021-10-26 11:00:00,44.05,44.09,43.87,43.87,16397.5,42.4531,42.4916,42.2796,42.2796,16397.5
2021-10-26 11:30:00,43.87,43.87,43.7,43.86,18767.5,42.2796,42.2796,42.1157,42.2699,18767.5
2021-10-26 12:00:00,43.86,43.86,43.6,43.74,8540.0,42.2699,42.2699,42.0194,42.1543,8540.0
2021-10-26 12:30:00,43.6,43.63,43.47,43.63,6592.5,42.0194,42.0483,41.8941,42.0483,6592.5
2021-10-26 13:00:00,43.55,43.61,43.39,43.4,35780.0,41.9712,42.029,41.817,41.8266,35780.0
2021-10-26 13:30:00,43.43,43.49,43.36,43.36,5410.0,41.8555,41.9134,41.7881,41.7881,5410.0
2021-10-26 14:00:00,43.42,43.56,43.42,43.52,9500.0,41.8459,41.9808,41.8459,41.9423,9500.0
2021-10-26 14:30:00,43.52,43.52,43.4,43.44,4460.0,41.9423,41.9423,41.8266,41.8652,4460.0
2021-10-26 15:00:00,43.47,43.47,43.36,43.36,7680.0,41.8941,41.8941,41.7881,41.7881,7680.0
2021-10-26 15:30:00,43.38,43.66,43.37,43.6,40930.0,41.8073,42.0772,41.7977,42.0194,40930.0
2021-10-27 09:30:00,43.55,43.76,43.39,43.42,34272.5,41.9712,42.1736,41.817,41.8459,34272.5
2021-10-27 10:00:00,43.43,43.46,43.28,43.32,20275.0,41.8555,41.8844,41.711,41.7495,20275.0
2021-10-27 10:30:00,43.35,43.41,43.26,43.28,10022.5,41.7784,41.8363,41.6917,41.711,10022.5
2021-10-27 11:00:00,43.3,43.38,43.1,43.1,12000.0,41.7302,41.8073,41.5375,41.5375,12000.0
2021-10-27 11:30:00,43.16,43.26,43.13,43.23,7500.0,41.5953,41.6917,41.5664,41.6628,7500.0
2021-10-27 12:00:00,43.28,43.28,43.17,43.23,2500.0,41.711,41.711,41.605,41.6628,2500.0
2021-10-27 12:30:00,43.17,43.29,43.17,43.28,9445.0,41.605,41.7206,41.605,41.711,9445.0
2021-10-27 13:00:00,43.26,43.42,43.24,43.41,41075.0,41.6917,41.8459,41.6724,41.8363,41075.0
2021-10-27 13:30:00,43.37,43.54,43.36,43.54,5247.5,41.7977,41.9615,41.7881,41.9615,5247.5
2021-10-27 14:00:00,43.48,43.6,43.48,43.57,6500.0,41.9037,42.0194,41.9037,41.9905,6500.0
2021-10-27 14:30:00,43.55,43.57,43.48,43.5,8250.0,41.9712,41.9905,41.9037,41.923,8250.0
2021-10-27 15:00:00,43.48,43.5,43.35,43.37,12775.0,41.9037,41.923,41.7784,41.7977,12775.0
2021-10-27 15:30:00,43.44,43.51,43.36,43.5,67240.0,41.8652,41.9326,41.7881,41.923,67240.0
2021-10-28 09:30:00,44.12,44.18,43.82,44.18,33525.0,42.5205,42.5783,42.2314,42.5783,33525.0
2021-10-28 10:00:00,44.21,44.46,44.18,44.39,17445.0,42.6073,42.8482,42.5783,42.7807,17445.0
2021-10-28 10:30:00,44.43,44.45,44.25,44.25,23837.5,42.8193,42.8385,42.6458,42.6458,23837.5
2021-10-28 11:00:00,44.23,44.36,44.22,44.32,29507.5,42.6265,42.7518,42.6169,42.7133,29507.5
2021-10-28 11:30:00,44.29,44.29,44.15,44.26,26000.0,42.6844,42.6844,42.5494,42.6554,26000.0
2021-10-28 12:00:00,44.24,44.29,44.16,44.27,34960.0,42.6362,42.6844,42.5591,42.6651,34960.0
2021-10-28 12:30:00,44.26,44.28,44.24,44.24,6750.0,42.6554,42.6747,42.6362,42.6362,6750.0
2021-10-28 13:00:00,44.26,44.32,44.22,44.26,5000.0,42.6554,42.7133,42.6169,42.6554,5000.0
2021-10-28 13:30:00,44.26,44.35,44.25,44.34,7500.0,42.6554,42.7422,42.6458,42.7325,7500.0
2021-10-28 14:00:00,44.36,44.4,44.29,44.33,8782.5,42.7518,42.7904,42.6844,42.7229,8782.5
2021-10-28 14:30:00,44.35,44.4,44.26,44.32,6375.0,42.7422,42.7904,42.6554,42.7133,6375.0
2021-10-28 15:00:00,44.3,44.32,44.25,44.3,15500.0,42.694,42.7133,42.6458,42.694,15500.0
2021-10-28 15:30:00,44.26,44.35,44.24,44.27,49687.5,42.6554,42.7422,42.6362,42.6651,49687.5
2021-10-29 09:30:00,44.27,44.71,44.12,44.66,55610.0,42.6651,43.0891,42.5205,43.0409,55610.0
2021-10-29 10:00:00,44.66,44.76,44.6,44.69,76010.0,43.0409,43.1373,42.9831,43.0698,76010.0
2021-10-29 10:30:00,44.72,44.79,44.64,44.72,38477.5,43.0988,43.1662,43.0217,43.0988,38477.5
2021-10-29 11:00:00,44.73,45.0,44.72,44.98,12547.5,43.1084,43.3686,43.0988,43.3493,12547.5
2021-10-29 11:30:00,44.99,45.13,44.98,45.08,29282.5,43.359,43.4939,43.3493,43.4457,29282.5
2021-10-29 12:00:00,45.08,45.17,44.99,44.99,25535.0,43.4457,43.5324,43.359,43.359,25535.0
2021-10-29 12:30:00,44.98,45.07,44.83,44.99,38345.0,43.3493,43.4361,43.2048,43.359,38345.0
2021-10-29 13:00:00,45.0,45.02,44.96,44.98,15940.0,43.3686,43.3879,43.3301,43.3493,15940.0
2021-10-29 13:30:00,44.98,45.04,44.98,45.03,16872.5,43.3493,43.4072,43.3493,43.3975,16872.5
2021-10-29 14:00:00,45.02,45.06,44.94,45.04,25392.5,43.3879,43.4264,43.3108,43.4072,25392.5
2021-10-29 14:30:00,45.04,45.06,44.98,45.02,12342.5,43.4072,43.4264,43.3493,43.3879,12342.5
2021-10-29 15:00:00,45.02,45.06,45.0,45.05,16722.5,43.3879,43.4264,43.3686,43.4168,16722.5
2021-10-29 15:30:00,45.08,45.47,44.98,45.47,116422.5,43.4457,43.8216,43.3493,43.8216,116422.5
2021-11-01 09:30:00,45.4,45.8,44.86,45.18,57947.5,43.7541,44.1396,43.2337,43.5421,57947.5
2021-11-01 10:00:00,45.2,45.75,45.09,45.75,17522.5,43.5614,44.0914,43.4553,44.0914,17522.5
2021-11-01 10:30:00,45.64,45.71,45.45,45.52,21930.0,43.9854,44.0529,43.8023,43.8698,21930.0
2021-11-01 11:00:00,45.6,45.9,45.55,45.82,59990.0,43.9469,44.236,43.8987,44.1589,59990.0
2021-11-01 11:30:00,45.84,46.01,45.84,46.0,15702.5,44.1782,44.342,44.1782,44.3324,15702.5
2021-11-01 12:00:00,46.02,46.08,45.86,45.96,10682.5,44.3516,44.4095,44.1974,44.2938,10682.5
2021-11-01 12:30:00,45.95,46.2,45.88,46.2,5990.0,44.2842,44.5251,44.2167,44.5251,5990.0
2021-11-01 13:00:00,46.18,46.41,46.16,46.33,8555.0,44.5058,44.7275,44.4866,44.6504,8555.0
2021-11-01 13:30:00,46.39,46.54,46.32,46.32,10597.5,44.7082,44.8528,44.6408,44.6408,10597.5
2021-11-01 14:00:00,46.29,46.29,46.02,46.12,11250.0,44.6118,44.6118,44.3516,44.448,11250.0
2021-11-01 14:30:00,46.14,46.19,46.06,46.1,11162.5,44.4673,44.5155,44.3902,44.4287,11162.5
2021-11-01 15:00:00,46.06,46.3,46.03,46.29,44637.5,44.3902,44.6215,44.3613,44.6118,44637.5
2021-11-01 15:30:00,46.32,46.58,46.32,46.58,82530.0,44.6408,44.8913,44.6408,44.8913,82530.0
2021-11-02 09:30:00,46.44,46.44,45.91,46.3,80860.0,44.7564,44.7564,44.2456,44.6215,80860.0
2021-11-02 10:00:00,46.34,46.61,46.33,46.55,84772.5,44.66,44.9202,44.6504,44.8624,84772.5
2021-11-02 10:30:00,46.55,46.73,46.38,46.72,108745.0,44.8624,45.0359,44.6986,45.0263,108745.0
2021-11-02 11:00:00,46.68,46.86,46.68,46.85,49787.5,44.9877,45.1612,44.9877,45.1515,49787.5
2021-11-02 11:30:00,46.81,46.95,46.74,46.88,73775.0,45.113,45.2479,45.0455,45.1805,73775.0
2021-11-02 12:00:00,46.89,47.17,46.86,47.17,94865.0,45.1901,45.4599,45.1612,45.4599,94865.0
2021-11-02 12:30:00,47.15,47.3,47.06,47.22,110245.0,45.4407,45.5852,45.3539,45.5081,110245.0
2021-11-02 13:00:00,47.19,47.33,47.14,47.29,23587.5,45.4792,45.6141,45.431,45.5756,23587.5
2021-11-02 13:30:00,47.26,47.36,47.2,47.24,50050.0,45.5467,45.6431,45.4889,45.5274,50050.0
2021-11-02 14:00:00,47.24,47.4,47.24,47.36,17687.5,45.5274,45.6816,45.5274,45.6431,17687.5
2021-11-02 14:30:00,47.36,47.45,47.36,47.4,11750.0,45.6431,45.7298,45.6431,45.6816,11750.0
2021-11-02 15:00:00,47.37,47.39,47.3,47.39,30962.5,45.6527,45.672,45.5852,45.672,30962.5
2021-11-02 15:30:00,47.39,47.52,47.26,47.33,96072.5,45.672,45.7973,45.5467,45.6141,96072.5
2021-11-03 09:30:00,47.84,48.04,47.62,47.98,211415.0,46.1057,46.2984,45.8936,46.2406,211415.0
2021-11-03 10:00:00,47.97,48.28,47.9,48.0,52970.0,46.2309,46.5297,46.1635,46.2599,52970.0
2021-11-03 10:30:00,47.94,48.12,47.87,47.91,69712.5,46.202,46.3755,46.1346,46.1731,69712.5
2021-11-03 11:00:00,47.86,47.88,47.48,47.88,40102.5,46.1249,46.1442,45.7587,46.1442,40102.5
2021-11-03 11:30:00,47.89,47.99,47.76,47.95,64050.0,46.1538,46.2502,46.0286,46.2117,64050.0
2021-11-03 12:00:00,47.93,47.96,47.76,47.86,52382.5,46.1924,46.2213,46.0286,46.1249,52382.5
2021-11-03 12:30:00,47.85,48.0,47.85,48.0,34820.0,46.1153,46.2599,46.1153,46.2599,34820.0
2021-11-03 13:00:00,48.02,48.1,48.01,48.01,39260.0,46.2791,46.3562,46.2695,46.2695,39260.0
2021-11-03 13:30:00,47.97,48.08,47.9,48.08,17410.0,46.2309,46.337,46.1635,46.337,17410.0
2021-11-03 14:00:00,48.18,48.21,47.86,47.98,100002.5,46.4333,46.4622,46.1249,46.2406,100002.5
2021-11-03 14:30:00,47.99,48.16,47.73,48.1,22117.5,46.2502,46.4141,45.9996,46.3562,22117.5
2021-11-03 15:00:00,48.12,48.4,48.0,48.38,32332.5,46.3755,46.6453,46.2599,46.6261,32332.5
2021-11-03 15:30:00,48.39,48.55,48.33,48.4,67112.5,46.6357,46.7899,46.5779,46.6453,67112.5
2021-11-04 09:30:00,48.11,48.19,47.75,48.08,58230.0,46.3659,46.443,46.0189,46.337,58230.0
2021-11-04 10:00:00,48.15,48.28,48.1,48.18,130320.0,46.4044,46.5297,46.3562,46.4333,130320.0
2021-11-04 10:30:00,48.17,48.2,47.97,47.99,76885.0,46.4237,46.4526,46.2309,46.2502,76885.0
2021-11-04 11:00:00,47.99,48.06,47.54,47.6,57135.0,46.2502,46.3177,45.8165,45.8744,57135.0
2021-11-04 11:30:00,47.56,47.85,47.56,47.71,22977.5,45.8358,46.1153,45.8358,45.9804,22977.5
2021-11-04 12:00:00,47.8,47.99,47.68,47.96,25400.0,46.0671,46.2502,45.9515,46.2213,25400.0
2021-11-04 12:30:00,48.0,48.07,47.91,48.02,11447.5,46.2599,46.3273,46.1731,46.2791,11447.5
2021-11-04 13:00:00,48.03,48.1,47.9,48.02,11317.5,46.2888,46.3562,46.1635,46.2791,11317.5
2021-11-04 13:30:00,47.99,48.09,47.99,48.06,1750.0,46.2502,46.3466,46.2502,46.3177,1750.0
2021-11-04 14:00:00,48.08,48.08,47.86,48.02,20830.0,46.337,46.337,46.1249,46.2791,20830.0
2021-11-04 14:30:00,48.02,48.15,48.0,48.11,3900.0,46.2791,46.4044,46.2599,46.3659,3900.0
2021-11-04 15:00:00,48.18,48.24,48.09,48.22,8952.5,46.4333,46.4912,46.3466,46.4719,8952.5
2021-11-04 15:30:00,48.24,48.24,48.0,48.16,39527.5,46.4912,46.4912,46.2599,46.4141,39527.5
2021-11-05 09:30:00,49.06,49.82,49.06,49.31,33310.0,47.2814,48.0139,47.2814,47.5224,33310.0
2021-11-05 10:00:00,49.2,49.31,49.03,49.03,8545.0,47.4163,47.5224,47.2525,47.2525,8545.0
2021-11-05 10:30:00,49.01,49.14,48.89,49.0,45575.0,47.2332,47.3585,47.1176,47.2236,45575.0
2021-11-05 11:00:00,49.0,49.36,48.92,49.35,80922.5,47.2236,47.5705,47.1465,47.5609,80922.5
2021-11-05 11:30:00,49.4,49.51,49.19,49.38,147095.0,47.6091,47.7151,47.4067,47.5898,147095.0
2021-11-05 12:00:00,49.36,49.58,49.32,49.54,47975.0,47.5705,47.7826,47.532,47.744,47975.0
2021-11-05 12:30:00,49.53,49.62,49.46,49.51,13635.0,47.7344,47.8211,47.6669,47.7151,13635.0
2021-11-05 13:00:00,49.5,49.56,49.2,49.21,16250.0,47.7055,47.7633,47.4163,47.426,16250.0
2021-11-05 13:30:00,49.26,49.42,49.25,49.38,19250.0,47.4742,47.6284,47.4645,47.5898,19250.0
2021-11-05 14:00:00,49.4,49.58,49.4,49.46,9915.0,47.6091,47.7826,47.6091,47.6669,9915.0
2021-11-05 14:30:00,49.43,49.53,49.43,49.51,14000.0,47.638,47.7344,47.638,47.7151,14000.0
2021-11-05 15:00:00,49.52,49.52,49.3,49.32,32302.5,47.7247,47.7247,47.5127,47.532,32302.5
2021-11-05 15:30:00,49.32,49.62,49.28,49.59,61820.0,47.532,47.8211,47.4934,47.7922,61820.0
2021-11-08 09:30:00,48.43,49.34,48.43,49.31,84562.5,46.6743,47.5513,46.6743,47.5224,84562.5
2021-11-08 10:00:00,49.32,49.54,49.17,49.53,26547.5,47.532,47.744,47.3874,47.7344,26547.5
2021-11-08 10:30:00,49.46,49.64,49.3,49.6,90190.0,47.6669,47.8404,47.5127,47.8018,90190.0
2021-11-08 11:00:00,49.64,49.79,49.44,49.69,101722.5,47.8404,47.985,47.6476,47.8886,101722.5
2021-11-08 11:30:00,49.65,49.95,49.65,49.88,30760.0,47.85,48.1392,47.85,48.0717,30760.0
2021-11-08 12:00:00,49.85,50.34,49.85,50.32,45015.0,48.0428,48.515,48.0428,48.4957,45015.0
2021-11-08 12:30:00,50.35,50.42,50.07,50.34,105102.5,48.5247,48.5921,48.2548,48.515,105102.5
2021-11-08 13:00:00,50.3,50.68,50.26,50.57,89332.5,48.4765,48.8427,48.4379,48.7367,89332.5
2021-11-08 13:30:00,50.45,50.45,49.86,49.86,25515.0,48.621,48.621,48.0524,48.0524,25515.0
2021-11-08 14:00:00,49.86,50.27,49.81,50.27,90690.0,48.0524,48.4476,48.0042,48.4476,90690.0
2021-11-08 14:30:00,50.24,50.79,50.21,50.72,139502.5,48.4186,48.9487,48.3897,48.8812,139502.5
2021-11-08 15:00:00,50.71,50.9,50.51,50.56,278210.0,48.8716,49.0547,48.6789,48.727,278210.0
2021-11-08 15:30:00,50.57,50.62,50.21,50.54,262415.0,48.7367,48.7849,48.3897,48.7078,262415.0
2021-11-09 09:30:00,49.34,49.76,48.87,49.01,156237.5,47.5513,47.956,47.0983,47.2332,156237.5
2021-11-09 10:00:00,48.99,49.08,48.6,48.9,127400.0,47.214,47.3007,46.8381,47.1272,127400.0
2021-11-09 10:30:00,48.88,48.93,48.5,48.69,79412.5,47.1079,47.1561,46.7417,46.9248,79412.5
2021-11-09 11:00:00,48.68,48.84,48.6,48.72,59465.0,46.9152,47.0694,46.8381,46.9537,59465.0
2021-11-09 11:30:00,48.74,48.94,48.3,48.38,33480.0,46.973,47.1658,46.549,46.6261,33480.0
2021-11-09 12:00:00,48.4,48.45,48.27,48.45,35427.5,46.6453,46.6935,46.5201,46.6935,35427.5
2021-11-09 12:30:00,48.48,48.62,48.4,48.58,74380.0,46.7224,46.8574,46.6453,46.8188,74380.0
2021-11-09 13:00:00,48.54,48.72,48.35,48.66,85387.5,46.7803,46.9537,46.5972,46.8959,85387.5
2021-11-09 13:30:00,48.68,48.83,48.68,48.83,40690.0,46.9152,47.0598,46.9152,47.0598,40690.0
2021-11-09 14:00:00,48.83,48.94,48.68,48.91,14912.5,47.0598,47.1658,46.9152,47.1369,14912.5
2021-11-09 14:30:00,48.94,48.94,48.78,48.79,4835.0,47.1658,47.1658,47.0116,47.0212,4835.0
2021-11-09 15:00:00,48.79,48.87,48.77,48.79,9450.0,47.0212,47.0983,47.0019,47.0212,9450.0
2021-11-09 15:30:00,48.79,48.82,48.56,48.82,156627.5,47.0212,47.0501,46.7995,47.0501,156627.5
2021-11-10 09:30:00,48.1,48.72,47.33,48.72,50980.0,46.3562,46.9537,45.6141,46.9537,50980.0
2021-11-10 10:00:00,48.78,48.78,48.43,48.73,66930.0,47.0116,47.0116,46.6743,46.9634,66930.0
2021-11-10 10:30:00,48.67,48.87,48.31,48.36,53895.0,46.9056,47.0983,46.5586,46.6068,53895.0
2021-11-10 11:00:00,48.36,48.85,48.35,48.85,45745.0,46.6068,47.079,46.5972,47.079,45745.0
2021-11-10 11:30:00,48.78,49.18,48.69,49.12,16230.0,47.0116,47.3971,46.9248,47.3392,16230.0
2021-11-10 12:00:00,49.08,49.22,48.98,48.98,28750.0,47.3007,47.4356,47.2043,47.2043,28750.0
2021-11-10 12:30:00,49.01,49.27,49.0,49.2,12605.0,47.2332,47.4838,47.2236,47.4163,12605.0
2021-11-10 13:00:00,49.14,49.26,49.05,49.05,13900.0,47.3585,47.4742,47.2718,47.2718,13900.0
2021-11-10 13:30:00,49.02,49.03,48.79,48.81,21945.0,47.2429,47.2525,47.0212,47.0405,21945.0
2021-11-10 14:00:00,48.82,48.92,48.55,48.58,34925.0,47.0501,47.1465,46.7899,46.8188,34925.0
2021-11-10 14:30:00,48.53,48.62,48.42,48.42,34737.5,46.7706,46.8574,46.6646,46.6646,34737.5
2021-11-10 15:00:00,48.4,48.62,48.4,48.45,27750.0,46.6453,46.8574,46.6453,46.6935,27750.0
2021-11-10 15:30:00,48.46,48.5,48.27,48.27,81320.0,46.7032,46.7417,46.5201,46.5201,81320.0
2021-11-11 09:30:00,47.74,47.85,47.49,47.75,26697.5,46.0093,46.1153,45.7683,46.0189,26697.5
2021-11-11 10:00:00,47.82,47.98,47.59,47.59,16022.5,46.0864,46.2406,45.8647,45.8647,16022.5
2021-11-11 10:30:00,47.56,47.76,47.47,47.7,83015.0,45.8358,46.0286,45.7491,45.9707,83015.0
2021-11-11 11:00:00,47.68,47.87,47.68,47.72,8052.5,45.9515,46.1346,45.9515,45.99,8052.5
2021-11-11 11:30:00,47.74,47.98,47.74,47.87,6310.0,46.0093,46.2406,46.0093,46.1346,6310.0
2021-11-11 12:00:00,47.9,47.92,47.88,47.92,1907.5,46.1635,46.1828,46.1442,46.1828,1907.5
2021-11-11 12:30:00,47.88,47.91,47.62,47.66,4387.5,46.1442,46.1731,45.8936,45.9322,4387.5
2021-11-11 13:00:00,47.62,47.62,47.3,47.31,6197.5,45.8936,45.8936,45.5852,45.5949,6197.5
2021-11-11 13:30:00,47.26,47.31,47.17,47.28,6857.5,45.5467,45.5949,45.4599,45.566,6857.5
2021-11-11 14:00:00,47.32,47.33,47.18,47.2,12290.0,45.6045,45.6141,45.4696,45.4889,12290.0
2021-11-11 14:30:00,47.18,47.31,47.18,47.24,22117.5,45.4696,45.5949,45.4696,45.5274,22117.5
2021-11-11 15:00:00,47.27,47.36,47.14,47.16,31890.0,45.5563,45.6431,45.431,45.4503,31890.0
2021-11-11 15:30:00,47.15,47.15,46.82,46.9,105632.5,45.4407,45.4407,45.1226,45.1997,105632.5
2021-11-12 09:30:00,46.32,46.36,45.86,46.1,50665.0,44.6408,44.6793,44.1974,44.4287,50665.0
2021-11-12 10:00:00,46.16,46.18,45.97,46.04,39240.0,44.4866,44.5058,44.3034,44.3709,39240.0
2021-11-12 10:30:00,46.01,46.02,45.96,46.0,29045.0,44.342,44.3516,44.2938,44.3324,29045.0
2021-11-12 11:00:00,46.02,46.03,45.83,45.87,17425.0,44.3516,44.3613,44.1685,44.2071,17425.0
2021-11-12 11:30:00,45.84,45.95,45.66,45.92,27015.0,44.1782,44.2842,44.0047,44.2553,27015.0
2021-11-12 12:00:00,45.9,46.0,45.9,45.94,5750.0,44.236,44.3324,44.236,44.2745,5750.0
2021-11-12 12:30:00,45.89,45.89,45.54,45.56,21987.5,44.2263,44.2263,43.889,43.9083,21987.5
2021-11-12 13:00:00,45.66,45.66,45.42,45.46,9192.5,44.0047,44.0047,43.7734,43.8119,9192.5
2021-11-12 13:30:00,45.48,45.56,45.47,45.5,44000.0,43.8312,43.9083,43.8216,43.8505,44000.0
2021-11-12 14:00:00,45.5,45.5,45.4,45.4,22197.5,43.8505,43.8505,43.7541,43.7541,22197.5
2021-11-12 14:30:00,45.43,45.46,45.4,45.44,6500.0,43.783,43.8119,43.7541,43.7927,6500.0
2021-11-12 15:00:00,45.44,45.46,45.35,45.38,29080.0,43.7927,43.8119,43.7059,43.7348,29080.0
2021-11-12 15:30:00,45.38,45.68,45.38,45.68,60380.0,43.7348,44.024,43.7348,44.024,60380.0
2021-11-15 09:30:00,45.53,45.66,45.45,45.54,41782.5,43.8794,44.0047,43.8023,43.889,41782.5
2021-11-15 10:00:00,45.61,45.62,45.37,45.57,24157.5,43.9565,43.9661,43.7252,43.9179,24157.5
2021-11-15 10:30:00,45.54,45.56,45.43,45.52,21617.5,43.889,43.9083,43.783,43.8698,21617.5
2021-11-15 11:00:00,45.56,45.63,45.45,45.59,22585.0,43.9083,43.9758,43.8023,43.9372,22585.0
2021-11-15 11:30:00,45.62,45.82,45.62,45.72,12040.0,43.9661,44.1589,43.9661,44.0625,12040.0
2021-11-15 12:00:00,45.71,45.8,45.68,45.79,11097.5,44.0529,44.1396,44.024,44.13,11097.5
2021-11-15 12:30:00,45.79,45.99,45.78,45.96,14910.0,44.13,44.3227,44.1203,44.2938,14910.0
2021-11-15 13:00:00,45.97,46.01,45.86,45.87,27340.0,44.3034,44.342,44.1974,44.2071,27340.0
2021-11-15 13:30:00,45.87,45.89,45.84,45.89,11095.0,44.2071,44.2263,44.1782,44.2263,11095.0
2021-11-15 14:00:00,45.88,45.94,45.84,45.86,16977.5,44.2167,44.2745,44.1782,44.1974,16977.5
2021-11-15 14:30:00,45.86,45.88,45.8,45.81,24680.0,44.1974,44.2167,44.1396,44.1492,24680.0
2021-11-15 15:00:00,45.83,45.93,45.83,45.87,16737.5,44.1685,44.2649,44.1685,44.2071,16737.5
2021-11-15 15:30:00,45.86,45.95,45.78,45.82,86232.5,44.1974,44.2842,44.1203,44.1589,86232.5
2021-11-16 09:30:00,45.82,45.82,45.16,45.58,51655.0,44.1589,44.1589,43.5228,43.9276,51655.0
2021-11-16 10:00:00,45.56,45.94,45.56,45.8,155482.5,43.9083,44.2745,43.9083,44.1396,155482.5
2021-11-16 10:30:00,45.81,45.92,45.76,45.83,94370.0,44.1492,44.2553,44.1011,44.1685,94370.0
2021-11-16 11:00:00,45.8,45.98,45.75,45.81,57235.0,44.1396,44.3131,44.0914,44.1492,57235.0
2021-11-16 11:30:00,45.79,46.13,45.79,46.13,12015.0,44.13,44.4576,44.13,44.4576,12015.0
2021-11-16 12:00:00,46.18,46.18,46.04,46.18,84265.0,44.5058,44.5058,44.3709,44.5058,84265.0
2021-11-16 12:30:00,46.17,46.27,46.06,46.08,31115.0,44.4962,44.5926,44.3902,44.4095,31115.0
2021-11-16 13:00:00,46.11,46.25,46.06,46.09,26365.0,44.4384,44.5733,44.3902,44.4191,26365.0
2021-11-16 13:30:00,46.12,46.15,46.02,46.05,22692.5,44.448,44.4769,44.3516,44.3805,22692.5
2021-11-16 14:00:00,46.07,46.17,45.96,45.96,23700.0,44.3998,44.4962,44.2938,44.2938,23700.0
2021-11-16 14:30:00,45.98,46.06,45.88,45.98,18057.5,44.3131,44.3902,44.2167,44.3131,18057.5
2021-11-16 15:00:00,45.96,45.96,45.76,45.86,46252.5,44.2938,44.2938,44.1011,44.1974,46252.5
2021-11-16 15:30:00,45.85,45.93,45.74,45.86,83690.0,44.1878,44.2649,44.0818,44.1974,83690.0
2021-11-17 09:30:00,45.22,45.22,44.64,44.89,115382.5,43.5806,43.5806,43.0217,43.2626,115382.5
2021-11-17 10:00:00,44.89,45.27,44.84,45.16,83627.5,43.2626,43.6288,43.2144,43.5228,83627.5
2021-11-17 10:30:00,45.14,45.31,44.69,44.69,135675.0,43.5035,43.6674,43.0698,43.0698,135675.0
2021-11-17 11:00:00,44.67,44.72,44.54,44.68,48540.0,43.0506,43.0988,42.9253,43.0602,48540.0
2021-11-17 11:30:00,44.69,45.1,44.69,44.95,36152.5,43.0698,43.465,43.0698,43.3204,36152.5
2021-11-17 12:00:00,44.89,45.1,44.89,45.03,23055.0,43.2626,43.465,43.2626,43.3975,23055.0
2021-11-17 12:30:00,45.02,45.07,44.95,45.02,9670.0,43.3879,43.4361,43.3204,43.3879,9670.0
2021-11-17 13:00:00,44.97,45.05,44.97,45.04,62242.5,43.3397,43.4168,43.3397,43.4072,62242.5
2021-11-17 13:30:00,45.06,45.13,45.04,45.12,5000.0,43.4264,43.4939,43.4072,43.4843,5000.0
2021-11-17 14:00:00,45.03,45.07,44.97,45.04,4085.0,43.3975,43.4361,43.3397,43.4072,4085.0
2021-11-17 14:30:00,45.11,45.14,44.99,45.07,4605.0,43.4746,43.5035,43.359,43.4361,4605.0
2021-11-17 15:00:00,45.02,45.13,44.98,44.99,18200.0,43.3879,43.4939,43.3493,43.359,18200.0
2021-11-17 15:30:00,44.98,45.15,44.86,45.08,60277.5,43.3493,43.5132,43.2337,43.4457,60277.5
2021-11-18 09:30:00,44.9,44.9,44.32,44.4,83455.0,43.2722,43.2722,42.7133,42.7904,83455.0
2021-11-18 10:00:00,44.4,44.4,43.88,44.19,114802.5,42.7904,42.7904,42.2892,42.588,114802.5
2021-11-18 10:30:00,44.19,44.48,44.15,44.39,172270.0,42.588,42.8675,42.5494,42.7807,172270.0
2021-11-18 11:00:00,44.36,44.62,44.3,44.44,80325.0,42.7518,43.0024,42.694,42.8289,80325.0
2021-11-18 11:30:00,44.46,44.74,44.44,44.74,23380.0,42.8482,43.118,42.8289,43.118,23380.0
2021-11-18 12:00:00,44.74,44.83,44.63,44.83,18252.5,43.118,43.2048,43.012,43.2048,18252.5
2021-11-18 12:30:00,44.83,44.9,44.78,44.84,13632.5,43.2048,43.2722,43.1566,43.2144,13632.5
2021-11-18 13:00:00,44.75,44.75,44.39,44.44,238210.0,43.1277,43.1277,42.7807,42.8289,238210.0
2021-11-18 13:30:00,44.45,44.47,44.35,44.43,10070.0,42.8385,42.8578,42.7422,42.8193,10070.0
2021-11-18 14:00:00,44.38,44.48,44.32,44.36,8397.5,42.7711,42.8675,42.7133,42.7518,8397.5
2021-11-18 14:30:00,44.36,44.44,44.34,44.44,12697.5,42.7518,42.8289,42.7325,42.8289,12697.5
2021-11-18 15:00:00,44.44,44.55,44.41,44.48,15725.0,42.8289,42.9349,42.8,42.8675,15725.0
2021-11-18 15:30:00,44.46,44.5,44.35,44.35,56367.5,42.8482,42.8867,42.7422,42.7422,56367.5
2021-11-19 09:30:00,43.31,43.46,42.85,43.0,74827.5,41.7399,41.8844,41.2966,41.4411,74827.5
2021-11-19 10:00:00,43.0,43.23,42.83,43.14,162027.5,41.4411,41.6628,41.2773,41.576,162027.5
2021-11-19 10:30:00,43.18,43.27,43.12,43.14,47330.0,41.6146,41.7013,41.5568,41.576,47330.0
2021-11-19 11:00:00,43.12,43.29,43.12,43.21,22180.0,41.5568,41.7206,41.5568,41.6435,22180.0
2021-11-19 11:30:00,43.18,43.22,43.04,43.17,7812.5,41.6146,41.6531,41.4797,41.605,7812.5
2021-11-19 12:00:00,43.13,43.2,43.04,43.17,9082.5,41.5664,41.6339,41.4797,41.605,9082.5
2021-11-19 12:30:00,43.06,43.21,43.0,43.01,30255.0,41.4989,41.6435,41.4411,41.4508,30255.0
2021-11-19 13:00:00,42.99,43.2,42.99,43.05,89585.0,41.4315,41.6339,41.4315,41.4893,89585.0
2021-11-19 13:30:00,42.99,43.06,42.7,42.79,23682.5,41.4315,41.4989,41.152,41.2387,23682.5
2021-11-19 14:00:00,42.79,42.79,42.58,42.58,8400.0,41.2387,41.2387,41.0363,41.0363,8400.0
2021-11-19 14:30:00,42.59,42.64,42.38,42.51,65680.0,41.046,41.0942,40.8436,40.9689,65680.0
2021-11-19 15:00:00,42.52,42.54,42.3,42.41,18200.0,40.9785,40.9978,40.7665,40.8725,18200.0
2021-11-19 15:30:00,42.42,42.45,42.26,42.38,79807.5,40.8821,40.9111,40.7279,40.8436,79807.5
2021-11-22 09:30:00,42.26,42.27,41.55,41.6,78075.0,40.7279,40.7376,40.0437,40.0919,78075.0
2021-11-22 10:00:00,41.6,41.9,41.58,41.78,52982.5,40.0919,40.381,40.0726,40.2653,52982.5
2021-11-22 10:30:00,41.79,41.79,41.23,41.27,31930.0,40.275,40.275,39.7353,39.7738,31930.0
2021-11-22 11:00:00,41.32,41.48,41.29,41.35,66835.0,39.822,39.9762,39.7931,39.8509,66835.0
2021-11-22 11:30:00,41.35,41.39,40.9,41.07,32990.0,39.8509,39.8895,39.4172,39.5811,32990.0
2021-11-22 12:00:00,41.08,41.25,41.02,41.09,18405.0,39.5907,39.7546,39.5329,39.6004,18405.0
2021-11-22 12:30:00,41.03,41.24,40.97,41.19,16045.0,39.5425,39.7449,39.4847,39.6967,16045.0
2021-11-22 13:00:00,41.22,41.39,41.1,41.26,21457.5,39.7256,39.8895,39.61,39.7642,21457.5
2021-11-22 13:30:00,41.23,41.3,41.05,41.25,45680.0,39.7353,39.8027,39.5618,39.7546,45680.0
2021-11-22 14:00:00,41.2,41.4,41.2,41.35,26172.5,39.7064,39.8991,39.7064,39.8509,26172.5
2021-11-22 14:30:00,41.28,41.38,41.15,41.24,21255.0,39.7835,39.8798,39.6582,39.7449,21255.0
2021-11-22 15:00:00,41.24,41.39,41.05,41.08,20530.0,39.7449,39.8895,39.5618,39.5907,20530.0
2021-11-22 15:30:00,41.06,41.18,40.98,41.1,152017.5,39.5714,39.6871,39.4943,39.61,152017.5
2021-11-23 09:30:00,41.8,42.33,41.53,41.84,101437.5,40.2846,40.7954,40.0244,40.3232,101437.5
2021-11-23 10:00:00,41.83,41.83,41.57,41.62,79517.5,40.3135,40.3135,40.063,40.1111,79517.5
2021-11-23 10:30:00,41.64,41.67,41.47,41.55,65292.5,40.1304,40.1593,39.9666,40.0437,65292.5
2021-11-23 11:00:00,41.56,41.61,41.45,41.58,55985.0,40.0533,40.1015,39.9473,40.0726,55985.0
2021-11-23 11:30:00,41.6,41.6,41.46,41.48,38527.5,40.0919,40.0919,39.9569,39.9762,38527.5
2021-11-23 12:00:00,41.48,41.59,41.26,41.52,38932.5,39.9762,40.0822,39.7642,40.0148,38932.5
2021-11-23 12:30:00,41.59,41.6,41.52,41.55,23772.5,40.0822,40.0919,40.0148,40.0437,23772.5
2021-11-23 13:00:00,41.58,41.59,41.36,41.37,11085.0,40.0726,40.0822,39.8606,39.8702,11085.0
2021-11-23 13:30:00,41.36,41.45,41.28,41.45,17082.5,39.8606,39.9473,39.7835,39.9473,17082.5
2021-11-23 14:00:00,41.44,41.62,41.44,41.56,47347.5,39.9377,40.1111,39.9377,40.0533,47347.5
2021-11-23 14:30:00,41.57,41.62,41.53,41.58,38217.5,40.063,40.1111,40.0244,40.0726,38217.5
2021-11-23 15:00:00,41.58,41.61,41.42,41.52,34375.0,40.0726,40.1015,39.9184,40.0148,34375.0
2021-11-23 15:30:00,41.53,41.67,41.51,41.6,78065.0,40.0244,40.1593,40.0051,40.0919,78065.0
2021-11-24 09:30:00,40.91,40.91,40.35,40.63,150097.5,39.4269,39.4269,38.8872,39.157,150097.5
2021-11-24 10:00:00,40.62,41.04,40.56,40.97,157147.5,39.1474,39.5522,39.0896,39.4847,157147.5
2021-11-24 10:30:00,40.95,41.44,40.95,41.34,57897.5,39.4654,39.9377,39.4654,39.8413,57897.5
2021-11-24 11:00:00,41.34,41.52,41.33,41.44,53225.0,39.8413,40.0148,39.8317,39.9377,53225.0
2021-11-24 11:30:00,41.44,41.47,41.24,41.26,71777.5,39.9377,39.9666,39.7449,39.7642,71777.5
2021-11-24 12:00:00,41.29,41.39,41.25,41.25,21397.5,39.7931,39.8895,39.7546,39.7546,21397.5
2021-11-24 12:30:00,41.31,41.44,41.26,41.4,10970.0,39.8124,39.9377,39.7642,39.8991,10970.0
2021-11-24 13:00:00,41.39,41.57,41.38,41.57,9000.0,39.8895,40.063,39.8798,40.063,9000.0
2021-11-24 13:30:00,41.58,41.64,41.43,41.43,10535.0,40.0726,40.1304,39.928,39.928,10535.0
2021-11-24 14:00:00,41.43,41.48,41.29,41.39,8750.0,39.928,39.9762,39.7931,39.8895,8750.0
2021-11-24 14:30:00,41.44,41.5,41.39,41.45,15055.0,39.9377,39.9955,39.8895,39.9473,15055.0
2021-11-24 15:00:00,41.48,41.55,41.42,41.46,14510.0,39.9762,40.0437,39.9184,39.9569,14510.0
2021-11-24 15:30:00,41.48,41.56,41.37,41.56,47172.5,39.9762,40.0533,39.8702,40.0533,47172.5
2021-11-26 09:30:00,39.0,39.42,38.8,39.28,116812.5,37.5861,37.9909,37.3934,37.856,116812.5
2021-11-26 10:00:00,39.25,39.41,38.96,39.13,119802.5,37.8271,37.9813,37.5476,37.7114,119802.5
2021-11-26 10:30:00,39.15,39.17,38.88,39.03,163895.0,37.7307,37.75,37.4705,37.615,163895.0
2021-11-26 11:00:00,39.05,39.05,38.7,38.96,88587.5,37.6343,37.6343,37.297,37.5476,88587.5
2021-11-26 11:30:00,38.98,39.4,38.91,39.25,109322.5,37.5669,37.9716,37.4994,37.8271,109322.5
2021-11-26 12:00:00,39.29,40.08,39.18,40.0,105690.0,37.8656,38.627,37.7596,38.5499,105690.0
2021-11-26 12:30:00,40.0,40.05,39.81,40.05,136132.5,38.5499,38.5981,38.3668,38.5981,136132.5
2021-11-29 09:30:00,40.91,40.98,39.76,39.93,94175.0,39.4269,39.4943,38.3186,38.4824,94175.0
2021-11-29 10:00:00,39.98,40.07,39.5,39.51,95595.0,38.5306,38.6173,38.068,38.0776,95595.0
2021-11-29 10:30:00,39.5,39.66,39.24,39.41,48015.0,38.068,38.2222,37.8174,37.9813,48015.0
2021-11-29 11:00:00,39.37,39.44,39.14,39.26,65812.5,37.9427,38.0102,37.7211,37.8367,65812.5
2021-11-29 11:30:00,39.26,39.28,38.81,38.94,54910.0,37.8367,37.856,37.403,37.5283,54910.0
2021-11-29 12:00:00,38.94,39.38,38.94,39.38,16710.0,37.5283,37.9524,37.5283,37.9524,16710.0
2021-11-29 12:30:00,39.35,39.43,39.34,39.43,15620.0,37.9234,38.0005,37.9138,38.0005,15620.0
2021-11-29 13:00:00,39.42,39.45,39.29,39.3,13727.5,37.9909,38.0198,37.8656,37.8753,13727.5
2021-11-29 13:30:00,39.29,39.3,39.14,39.14,14202.5,37.8656,37.8753,37.7211,37.7211,14202.5
2021-11-29 14:00:00,39.16,39.21,39.06,39.08,15685.0,37.7403,37.7885,37.644,37.6632,15685.0
2021-11-29 14:30:00,39.11,39.13,39.05,39.05,40035.0,37.6921,37.7114,37.6343,37.6343,40035.0
2021-11-29 15:00:00,39.04,39.1,38.99,39.01,20382.5,37.6247,37.6825,37.5765,37.5958,20382.5
2021-11-29 15:30:00,39.01,39.25,39.01,39.2,101525.0,37.5958,37.8271,37.5958,37.7789,101525.0
2021-11-30 09:30:00,39.08,39.54,38.85,38.86,284732.5,37.6632,38.1066,37.4416,37.4512,284732.5
2021-11-30 10:00:00,38.76,39.03,38.7,38.96,68027.5,37.3548,37.615,37.297,37.5476,68027.5
2021-11-30 10:30:00,38.96,39.21,38.6,38.64,72777.5,37.5476,37.7885,37.2006,37.2392,72777.5
2021-11-30 11:00:00,38.6,38.81,38.55,38.7,116765.0,37.2006,37.403,37.1524,37.297,116765.0
2021-11-30 11:30:00,38.72,38.72,38.06,38.15,72487.5,37.3163,37.3163,36.6802,36.7669,72487.5
2021-11-30 12:00:00,38.1,38.45,38.02,38.45,26027.5,36.7188,37.0561,36.6417,37.0561,26027.5
2021-11-30 12:30:00,38.48,38.56,38.19,38.19,21240.0,37.085,37.1621,36.8055,36.8055,21240.0
2021-11-30 13:00:00,38.23,38.29,38.09,38.09,33822.5,36.844,36.9019,36.7091,36.7091,33822.5
2021-11-30 13:30:00,38.04,38.29,38.04,38.24,51737.5,36.6609,36.9019,36.6609,36.8537,51737.5
2021-11-30 14:00:00,38.28,38.4,38.22,38.22,34647.5,36.8922,37.0079,36.8344,36.8344,34647.5
2021-11-30 14:30:00,38.27,38.44,38.26,38.41,41600.0,36.8826,37.0464,36.873,37.0175,41600.0
2021-11-30 15:00:00,38.41,38.6,38.36,38.37,139482.5,37.0175,37.2006,36.9693,36.979,139482.5
2021-11-30 15:30:00,38.39,38.46,38.21,38.25,290275.0,36.9982,37.0657,36.8248,36.8633,290275.0
2021-12-01 09:30:00,40.34,40.43,39.54,39.82,428130.0,38.8775,38.9643,38.1066,38.3764,428130.0
2021-12-01 10:00:00,39.8,39.89,39.7,39.8,136962.5,38.3571,38.4439,38.2608,38.3571,136962.5
2021-12-01 10:30:00,39.77,39.81,39.68,39.74,96185.0,38.3282,38.3668,38.2415,38.2993,96185.0
2021-12-01 11:00:00,39.74,39.82,39.61,39.75,205240.0,38.2993,38.3764,38.174,38.3089,205240.0
2021-12-01 11:30:00,39.7,39.7,39.25,39.25,76560.0,38.2608,38.2608,37.8271,37.8271,76560.0
2021-12-01 12:00:00,39.24,39.31,39.1,39.2,56062.5,37.8174,37.8849,37.6825,37.7789,56062.5
2021-12-01 12:30:00,39.22,39.28,39.01,39.1,128750.0,37.7982,37.856,37.5958,37.6825,128750.0
2021-12-01 13:00:00,39.14,39.2,38.77,38.78,66685.0,37.7211,37.7789,37.3645,37.3741,66685.0
2021-12-01 13:30:00,38.78,38.88,38.46,38.65,79597.5,37.3741,37.4705,37.0657,37.2488,79597.5
2021-12-01 14:00:00,38.64,38.8,38.29,38.44,57582.5,37.2392,37.3934,36.9019,37.0464,57582.5
2021-12-01 14:30:00,38.53,38.66,38.31,38.31,15540.0,37.1332,37.2585,36.9211,36.9211,15540.0
2021-12-01 15:00:00,38.29,38.36,38.06,38.33,164107.5,36.9019,36.9693,36.6802,36.9404,164107.5
2021-12-01 15:30:00,38.27,38.49,38.12,38.23,62940.0,36.8826,37.0946,36.738,36.844,62940.0
2021-12-02 09:30:00,39.65,39.88,38.97,39.74,223655.0,38.2126,38.4342,37.5572,38.2993,223655.0
2021-12-02 10:00:00,39.68,39.8,39.53,39.72,111225.0,38.2415,38.3571,38.0969,38.28,111225.0
2021-12-02 10:30:00,39.74,39.77,39.37,39.6,149757.5,38.2993,38.3282,37.9427,38.1644,149757.5
2021-12-02 11:00:00,39.6,39.73,39.52,39.68,163772.5,38.1644,38.2897,38.0873,38.2415,163772.5
2021-12-02 11:30:00,39.71,39.73,39.51,39.65,63657.5,38.2704,38.2897,38.0776,38.2126,63657.5
2021-12-02 12:00:00,39.55,39.86,39.51,39.84,18700.0,38.1162,38.415,38.0776,38.3957,18700.0
2021-12-02 12:30:00,39.88,39.98,39.78,39.93,15565.0,38.4342,38.5306,38.3379,38.4824,15565.0
2021-12-02 13:00:00,39.94,39.96,39.82,39.82,11182.5,38.4921,38.5113,38.3764,38.3764,11182.5
2021-12-02 13:30:00,39.75,40.04,39.66,40.04,20060.0,38.3089,38.5884,38.2222,38.5884,20060.0
2021-12-02 14:00:00,40.03,40.2,40.03,40.14,15310.0,38.5788,38.7426,38.5788,38.6848,15310.0
2021-12-02 14:30:00,40.17,40.26,39.99,39.99,32510.0,38.7137,38.8005,38.5402,38.5402,32510.0
2021-12-02 15:00:00,40.05,40.19,40.02,40.02,18752.5,38.5981,38.733,38.5692,38.5692,18752.5
2021-12-02 15:30:00,40.08,40.22,39.93,40.07,37125.0,38.627,38.7619,38.4824,38.6173,37125.0
2021-12-03 09:30:00,40.28,40.39,39.56,39.56,60040.0,38.8197,38.9257,38.1258,38.1258,60040.0
2021-12-03 10:00:00,39.56,40.17,39.53,40.13,29962.5,38.1258,38.7137,38.0969,38.6752,29962.5
2021-12-03 10:30:00,40.03,40.15,39.71,39.98,36952.5,38.5788,38.6944,38.2704,38.5306,36952.5
2021-12-03 11:00:00,39.92,40.16,39.92,40.09,29670.0,38.4728,38.7041,38.4728,38.6366,29670.0
2021-12-03 11:30:00,40.2,40.61,39.7,39.71,29065.0,38.7426,39.1378,38.2608,38.2704,29065.0
2021-12-03 12:00:00,39.69,40.0,39.65,39.87,20050.0,38.2511,38.5499,38.2126,38.4246,20050.0
2021-12-03 12:30:00,39.79,40.06,39.67,39.91,20562.5,38.3475,38.6077,38.2318,38.4631,20562.5
2021-12-03 13:00:00,39.87,40.08,39.76,40.04,29935.0,38.4246,38.627,38.3186,38.5884,29935.0
2021-12-03 13:30:00,40.04,40.04,39.78,39.79,18847.5,38.5884,38.5884,38.3379,38.3475,18847.5
2021-12-03 14:00:00,39.8,39.92,39.68,39.92,99515.0,38.3571,38.4728,38.2415,38.4728,99515.0
2021-12-03 14:30:00,39.92,40.0,39.8,39.96,34762.5,38.4728,38.5499,38.3571,38.5113,34762.5
2021-12-03 15:00:00,39.96,40.14,39.93,40.1,39010.0,38.5113,38.6848,38.4824,38.6463,39010.0
2021-12-03 15:30:00,40.12,40.29,40.09,40.26,110752.5,38.6655,38.8294,38.6366,38.8005,110752.5
2021-12-06 09:30:00,41.0,41.07,40.36,40.97,82107.5,39.5136,39.5811,38.8968,39.4847,82107.5
2021-12-06 10:00:00,41.03,41.68,40.98,41.62,206925.0,39.5425,40.169,39.4943,40.1111,206925.0
2021-12-06 10:30:00,41.67,41.86,41.44,41.82,67487.5,40.1593,40.3424,39.9377,40.3039,67487.5
2021-12-06 11:00:00,41.78,41.87,41.62,41.75,28022.5,40.2653,40.3521,40.1111,40.2364,28022.5
2021-12-06 11:30:00,41.82,41.85,41.64,41.72,13115.0,40.3039,40.3328,40.1304,40.2075,13115.0
2021-12-06 12:00:00,41.74,41.74,41.48,41.54,17892.5,40.2268,40.2268,39.9762,40.034,17892.5
2021-12-06 12:30:00,41.52,41.54,41.4,41.44,13697.5,40.0148,40.034,39.8991,39.9377,13697.5
2021-12-06 13:00:00,41.39,41.61,41.39,41.56,10532.5,39.8895,40.1015,39.8895,40.0533,10532.5
2021-12-06 13:30:00,41.51,41.51,41.32,41.36,19082.5,40.0051,40.0051,39.822,39.8606,19082.5
2021-12-06 14:00:00,41.31,41.63,41.31,41.56,13087.5,39.8124,40.1208,39.8124,40.0533,13087.5
2021-12-06 14:30:00,41.56,41.58,41.24,41.24,25922.5,40.0533,40.0726,39.7449,39.7449,25922.5
2021-12-06 15:00:00,41.25,41.43,41.16,41.36,87660.0,39.7546,39.928,39.6678,39.8606,87660.0
2021-12-06 15:30:00,41.34,41.34,40.86,40.99,88542.5,39.8413,39.8413,39.3787,39.504,88542.5
2021-12-07 09:30:00,41.47,41.8,41.07,41.48,79055.0,39.9666,40.2846,39.5811,39.9762,79055.0
2021-12-07 10:00:00,41.34,41.66,41.34,41.52,64645.0,39.8413,40.1497,39.8413,40.0148,64645.0
2021-12-07 10:30:00,41.52,41.62,41.45,41.6,25810.0,40.0148,40.1111,39.9473,40.0919,25810.0
2021-12-07 11:00:00,41.55,41.69,41.35,41.5,83842.5,40.0437,40.1786,39.8509,39.9955,83842.5
2021-12-07 11:30:00,41.48,41.58,41.4,41.53,14637.5,39.9762,40.0726,39.8991,40.0244,14637.5
2021-12-07 12:00:00,41.54,41.57,41.24,41.24,32792.5,40.034,40.063,39.7449,39.7449,32792.5
2021-12-07 12:30:00,41.17,41.22,40.96,40.96,10037.5,39.6775,39.7256,39.4751,39.4751,10037.5
2021-12-07 13:00:00,40.97,41.14,40.86,41.12,22327.5,39.4847,39.6485,39.3787,39.6293,22327.5
2021-12-07 13:30:00,41.13,41.2,41.08,41.14,72995.0,39.6389,39.7064,39.5907,39.6485,72995.0
2021-12-07 14:00:00,41.11,41.11,40.92,40.93,14502.5,39.6196,39.6196,39.4365,39.4462,14502.5
2021-12-07 14:30:00,40.96,41.16,40.94,41.16,7872.5,39.4751,39.6678,39.4558,39.6678,7872.5
2021-12-07 15:00:00,41.06,41.12,40.74,40.74,23032.5,39.5714,39.6293,39.263,39.263,23032.5
2021-12-07 15:30:00,40.71,40.77,40.46,40.53,62032.5,39.2341,39.292,38.9932,39.0607,62032.5
2021-12-08 09:30:00,40.38,40.89,40.11,40.68,189935.0,38.9161,39.4076,38.6559,39.2052,189935.0
2021-12-08 10:00:00,40.7,41.11,40.7,40.92,265757.5,39.2245,39.6196,39.2245,39.4365,265757.5
2021-12-08 10:30:00,40.8,40.94,40.63,40.77,86632.5,39.3209,39.4558,39.157,39.292,86632.5
2021-12-08 11:00:00,40.77,40.8,40.7,40.71,42615.0,39.292,39.3209,39.2245,39.2341,42615.0
2021-12-08 11:30:00,40.73,40.9,40.56,40.56,45552.5,39.2534,39.4172,39.0896,39.0896,45552.5
2021-12-08 12:00:00,40.58,40.67,40.48,40.55,9622.5,39.1088,39.1956,39.0125,39.0799,9622.5
2021-12-08 12:30:00,40.54,40.64,40.48,40.52,15897.5,39.0703,39.1667,39.0125,39.051,15897.5
2021-12-08 13:00:00,40.59,40.66,40.4,40.44,81672.5,39.1185,39.1859,38.9354,38.9739,81672.5
2021-12-08 13:30:00,40.34,40.54,40.32,40.35,22042.5,38.8775,39.0703,38.8583,38.8872,22042.5
2021-12-08 14:00:00,40.34,40.45,40.28,40.36,15960.0,38.8775,38.9836,38.8197,38.8968,15960.0
2021-12-08 14:30:00,40.4,40.48,40.33,40.4,11565.0,38.9354,39.0125,38.8679,38.9354,11565.0
2021-12-08 15:00:00,40.4,40.45,40.3,40.45,16230.0,38.9354,38.9836,38.839,38.9836,16230.0
2021-12-08 15:30:00,40.43,40.54,40.36,40.54,46672.5,38.9643,39.0703,38.8968,39.0703,46672.5
2021-12-09 09:30:00,39.74,40.22,39.68,40.21,93355.0,38.2993,38.7619,38.2415,38.7523,93355.0
2021-12-09 10:00:00,40.23,40.32,40.05,40.21,46515.0,38.7715,38.8583,38.5981,38.7523,46515.0
2021-12-09 10:30:00,40.22,40.28,40.06,40.28,117590.0,38.7619,38.8197,38.6077,38.8197,117590.0
2021-12-09 11:00:00,40.3,40.35,40.02,40.35,133965.0,38.839,38.8872,38.5692,38.8872,133965.0
2021-12-09 11:30:00,40.28,40.65,40.22,40.54,92015.0,38.8197,39.1763,38.7619,39.0703,92015.0
2021-12-09 12:00:00,40.52,40.53,40.33,40.37,13075.0,39.051,39.0607,38.8679,38.9065,13075.0
2021-12-09 12:30:00,40.42,40.47,40.32,40.4,9927.5,38.9546,39.0028,38.8583,38.9354,9927.5
2021-12-09 13:00:00,40.4,40.6,40.3,40.36,18142.5,38.9354,39.1281,38.839,38.8968,18142.5
2021-12-09 13:30:00,40.34,40.42,40.29,40.3,5302.5,38.8775,38.9546,38.8294,38.839,5302.5
2021-12-09 14:00:00,40.38,40.4,40.23,40.23,15030.0,38.9161,38.9354,38.7715,38.7715,15030.0
2021-12-09 14:30:00,40.23,40.3,40.13,40.16,28737.5,38.7715,38.839,38.6752,38.7041,28737.5
2021-12-09 15:00:00,40.2,40.49,40.2,40.44,36032.5,38.7426,39.0221,38.7426,38.9739,36032.5
2021-12-09 15:30:00,40.4,40.42,40.26,40.36,167177.5,38.9354,38.9546,38.8005,38.8968,167177.5
2021-12-10 09:30:00,40.3,40.55,40.05,40.23,184530.0,38.839,39.0799,38.5981,38.7715,184530.0
2021-12-10 10:00:00,40.29,40.84,40.28,40.74,53670.0,38.8294,39.3594,38.8197,39.263,53670.0
2021-12-10 10:30:00,40.7,40.8,40.56,40.73,58790.0,39.2245,39.3209,39.0896,39.2534,58790.0
2021-12-10 11:00:00,40.7,40.73,40.49,40.57,28620.0,39.2245,39.2534,39.0221,39.0992,28620.0
2021-12-10 11:30:00,40.57,40.76,40.44,40.69,36935.0,39.0992,39.2823,38.9739,39.2149,36935.0
2021-12-10 12:00:00,40.69,40.75,40.55,40.59,24085.0,39.2149,39.2727,39.0799,39.1185,24085.0
2021-12-10 12:30:00,40.62,40.66,40.47,40.47,8172.5,39.1474,39.1859,39.0028,39.0028,8172.5
2021-12-10 13:00:00,40.48,40.52,40.36,40.36,7902.5,39.0125,39.051,38.8968,38.8968,7902.5
2021-12-10 13:30:00,40.37,40.48,40.3,40.36,19807.5,38.9065,39.0125,38.839,38.8968,19807.5
2021-12-10 14:00:00,40.37,40.41,40.35,40.38,21662.5,38.9065,38.945,38.8872,38.9161,21662.5
2021-12-10 14:30:00,40.38,40.49,40.33,40.34,19032.5,38.9161,39.0221,38.8679,38.8775,19032.5
2021-12-10 15:00:00,40.36,40.44,40.35,40.42,24495.0,38.8968,38.9739,38.8872,38.9546,24495.0
2021-12-10 15:30:00,40.42,40.54,40.16,40.2,270707.5,38.9546,39.0703,38.7041,38.7426,270707.5
2021-12-13 09:30:00,39.37,39.37,38.75,38.8,131975.0,37.9427,37.9427,37.3452,37.3934,131975.0
2021-12-13 10:00:00,38.79,38.82,38.57,38.66,71350.0,37.3837,37.4127,37.1717,37.2585,71350.0
2021-12-13 10:30:00,38.64,38.73,38.4,38.44,106495.0,37.2392,37.3259,37.0079,37.0464,106495.0
2021-12-13 11:00:00,38.5,38.82,38.49,38.77,45340.0,37.1043,37.4127,37.0946,37.3645,45340.0
2021-12-13 11:30:00,38.72,38.93,38.68,38.78,18717.5,37.3163,37.5187,37.2777,37.3741,18717.5
2021-12-13 12:00:00,38.79,38.86,38.7,38.86,13452.5,37.3837,37.4512,37.297,37.4512,13452.5
2021-12-13 12:30:00,38.86,39.1,38.81,38.99,19707.5,37.4512,37.6825,37.403,37.5765,19707.5
2021-12-13 13:00:00,38.96,38.99,38.84,38.91,11842.5,37.5476,37.5765,37.4319,37.4994,11842.5
2021-12-13 13:30:00,38.92,38.94,38.87,38.91,12330.0,37.509,37.5283,37.4608,37.4994,12330.0
2021-12-13 14:00:00,38.9,39.0,38.76,38.76,31870.0,37.4898,37.5861,37.3548,37.3548,31870.0
2021-12-13 14:30:00,38.8,38.8,38.64,38.67,24787.5,37.3934,37.3934,37.2392,37.2681,24787.5
2021-12-13 15:00:00,38.65,38.87,38.65,38.85,31905.0,37.2488,37.4608,37.2488,37.4416,31905.0
2021-12-13 15:30:00,38.88,38.92,38.78,38.86,81772.5,37.4705,37.509,37.3741,37.4512,81772.5
2021-12-14 09:30:00,38.87,39.26,38.42,39.25,48437.5,37.4608,37.8367,37.0272,37.8271,48437.5
2021-12-14 10:00:00,39.26,39.4,39.14,39.34,65505.0,37.8367,37.9716,37.7211,37.9138,65505.0
2021-12-14 10:30:00,39.37,39.42,39.13,39.19,60592.5,37.9427,37.9909,37.7114,37.7692,60592.5
2021-12-14 11:00:00,39.2,39.52,39.18,39.52,213317.5,37.7789,38.0873,37.7596,38.0873,213317.5
2021-12-14 11:30:00,39.56,39.8,39.49,39.5,31167.5,38.1258,38.3571,38.0584,38.068,31167.5
2021-12-14 12:00:00,39.5,39.52,39.35,39.49,37875.0,38.068,38.0873,37.9234,38.0584,37875.0
2021-12-14 12:30:00,39.5,39.5,39.27,39.29,12335.0,38.068,38.068,37.8463,37.8656,12335.0
2021-12-14 13:00:00,39.36,39.49,39.34,39.49,24362.5,37.9331,38.0584,37.9138,38.0584,24362.5
2021-12-14 13:30:00,39.45,39.53,39.34,39.36,26792.5,38.0198,38.0969,37.9138,37.9331,26792.5
2021-12-14 14:00:00,39.36,39.48,39.34,39.34,16827.5,37.9331,38.0487,37.9138,37.9138,16827.5
2021-12-14 14:30:00,39.36,39.38,39.26,39.36,84857.5,37.9331,37.9524,37.8367,37.9331,84857.5
2021-12-14 15:00:00,39.38,39.56,39.36,39.42,14420.0,37.9524,38.1258,37.9331,37.9909,14420.0
2021-12-14 15:30:00,39.42,39.48,39.24,39.3,106142.5,37.9909,38.0487,37.8174,37.8753,106142.5
2021-12-15 09:30:00,38.83,38.83,38.33,38.77,142782.5,37.4223,37.4223,36.9404,37.3645,142782.5
2021-12-15 10:00:00,38.77,38.82,38.5,38.68,160982.5,37.3645,37.4127,37.1043,37.2777,160982.5
2021-12-15 10:30:00,38.67,38.77,38.55,38.62,86682.5,37.2681,37.3645,37.1524,37.2199,86682.5
2021-12-15 11:00:00,38.62,38.86,38.6,38.82,84202.5,37.2199,37.4512,37.2006,37.4127,84202.5
2021-12-15 11:30:00,38.84,39.0,38.74,38.92,26385.0,37.4319,37.5861,37.3356,37.509,26385.0
2021-12-15 12:00:00,38.88,38.93,38.78,38.92,12585.0,37.4705,37.5187,37.3741,37.509,12585.0
2021-12-15 12:30:00,38.93,39.1,38.93,39.07,16000.0,37.5187,37.6825,37.5187,37.6536,16000.0
2021-12-15 13:00:00,39.04,39.11,38.92,38.93,15717.5,37.6247,37.6921,37.509,37.5187,15717.5
2021-12-15 13:30:00,39.0,39.36,38.96,39.3,29200.0,37.5861,37.9331,37.5476,37.8753,29200.0
2021-12-15 14:00:00,39.3,39.46,39.18,39.27,26902.5,37.8753,38.0295,37.7596,37.8463,26902.5
2021-12-15 14:30:00,39.3,39.3,39.05,39.12,18825.0,37.8753,37.8753,37.6343,37.7018,18825.0
2021-12-15 15:00:00,39.16,39.47,39.16,39.42,19357.5,37.7403,38.0391,37.7403,37.9909,19357.5
2021-12-15 15:30:00,39.49,39.76,39.44,39.76,173490.0,38.0584,38.3186,38.0102,38.3186,173490.0
2021-12-16 09:30:00,39.54,40.04,39.47,39.6,155480.0,38.1066,38.5884,38.0391,38.1644,155480.0
2021-12-16 10:00:00,39.6,40.06,39.6,40.04,234142.5,38.1644,38.6077,38.1644,38.5884,234142.5
2021-12-16 10:30:00,40.06,40.08,39.96,40.0,78402.5,38.6077,38.627,38.5113,38.5499,78402.5
2021-12-16 11:00:00,40.02,40.04,39.9,39.98,61245.0,38.5692,38.5884,38.4535,38.5306,61245.0
2021-12-16 11:30:00,40.0,40.17,39.78,40.1,26585.0,38.5499,38.7137,38.3379,38.6463,26585.0
2021-12-16 12:00:00,40.14,40.14,39.96,40.0,26927.5,38.6848,38.6848,38.5113,38.5499,26927.5
2021-12-16 12:30:00,40.02,40.1,39.98,40.04,13690.0,38.5692,38.6463,38.5306,38.5884,13690.0
2021-12-16 13:00:00,40.08,40.18,40.04,40.16,13282.5,38.627,38.7234,38.5884,38.7041,13282.5
2021-12-16 13:30:00,40.18,40.18,39.97,39.98,10155.0,38.7234,38.7234,38.521,38.5306,10155.0
2021-12-16 14:00:00,39.97,40.06,39.89,39.98,36737.5,38.521,38.6077,38.4439,38.5306,36737.5
2021-12-16 14:30:00,39.96,40.0,39.52,39.62,53740.0,38.5113,38.5499,38.0873,38.1837,53740.0
2021-12-16 15:00:00,39.58,39.99,39.53,39.99,93960.0,38.1451,38.5402,38.0969,38.5402,93960.0
2021-12-16 15:30:00,39.98,40.06,39.74,39.82,94972.5,38.5306,38.6077,38.2993,38.3764,94972.5
2021-12-17 09:30:00,40.17,40.3,39.97,40.14,105190.0,38.7137,38.839,38.521,38.6848,105190.0
2021-12-17 10:00:00,40.16,40.66,40.12,40.63,179330.0,38.7041,39.1859,38.6655,39.157,179330.0
2021-12-17 10:30:00,40.64,40.94,40.49,40.54,83935.0,39.1667,39.4558,39.0221,39.0703,83935.0
2021-12-17 11:00:00,40.61,40.63,40.3,40.42,23950.0,39.1378,39.157,38.839,38.9546,23950.0
2021-12-17 11:30:00,40.47,40.47,40.2,40.3,18110.0,39.0028,39.0028,38.7426,38.839,18110.0
2021-12-17 12:00:00,40.3,40.46,40.3,40.4,49730.0,38.839,38.9932,38.839,38.9354,49730.0
2021-12-17 12:30:00,40.4,40.51,40.36,40.46,14622.5,38.9354,39.0414,38.8968,38.9932,14622.5
2021-12-17 13:00:00,40.49,40.55,40.39,40.5,9110.0,39.0221,39.0799,38.9257,39.0317,9110.0
2021-12-17 13:30:00,40.53,40.53,40.42,40.51,20582.5,39.0607,39.0607,38.9546,39.0414,20582.5
2021-12-17 14:00:00,40.5,40.66,40.42,40.6,56705.0,39.0317,39.1859,38.9546,39.1281,56705.0
2021-12-17 14:30:00,40.59,40.64,40.55,40.6,64675.0,39.1185,39.1667,39.0799,39.1281,64675.0
2021-12-17 15:00:00,40.6,40.68,40.52,40.62,38625.0,39.1281,39.2052,39.051,39.1474,38625.0
2021-12-17 15:30:00,40.67,40.67,40.15,40.28,185255.0,39.1956,39.1956,38.6944,38.8197,185255.0
2021-12-20 09:30:00,39.28,39.71,38.94,39.71,270962.5,37.856,38.2704,37.5283,38.2704,270962.5
2021-12-20 10:00:00,39.61,39.94,39.55,39.78,179287.5,38.174,38.4921,38.1162,38.3379,179287.5
2021-12-20 10:30:00,39.76,39.79,39.66,39.72,253280.0,38.3186,38.3475,38.2222,38.28,253280.0
2021-12-20 11:00:00,39.72,39.75,39.46,39.54,84972.5,38.28,38.3089,38.0295,38.1066,84972.5
2021-12-20 11:30:00,39.55,39.75,39.52,39.7,22195.0,38.1162,38.3089,38.0873,38.2608,22195.0
2021-12-20 12:00:00,39.68,39.73,39.6,39.69,11775.0,38.2415,38.2897,38.1644,38.2511,11775.0
2021-12-20 12:30:00,39.62,39.66,39.54,39.6,25777.5,38.1837,38.2222,38.1066,38.1644,25777.5
2021-12-20 13:00:00,39.65,39.84,39.6,39.82,116922.5,38.2126,38.3957,38.1644,38.3764,116922.5
2021-12-20 13:30:00,39.86,40.12,39.71,40.07,23045.0,38.415,38.6655,38.2704,38.6173,23045.0
2021-12-20 14:00:00,40.06,40.26,40.06,40.22,11190.0,38.6077,38.8005,38.6077,38.7619,11190.0
2021-12-20 14:30:00,40.22,40.32,40.18,40.27,24752.5,38.7619,38.8583,38.7234,38.8101,24752.5
2021-12-20 15:00:00,40.28,40.37,40.16,40.37,38692.5,38.8197,38.9065,38.7041,38.9065,38692.5
2021-12-20 15:30:00,40.33,40.49,40.2,40.39,113090.0,38.8679,39.0221,38.7426,38.9257,113090.0
2021-12-21 09:30:00,40.95,42.13,40.95,42.04,109520.0,39.4654,40.6027,39.4654,40.5159,109520.0
2021-12-21 10:00:00,42.05,42.31,41.94,41.97,83200.0,40.5256,40.7761,40.4195,40.4485,83200.0
2021-12-21 10:30:00,42.0,42.58,41.92,42.5,109322.5,40.4774,41.0363,40.4003,40.9592,109322.5
2021-12-21 11:00:00,42.62,43.06,42.61,42.76,108225.0,41.0749,41.4989,41.0653,41.2098,108225.0
2021-12-21 11:30:00,42.77,42.8,42.54,42.68,25505.0,41.2195,41.2484,40.9978,41.1327,25505.0
2021-12-21 12:00:00,42.68,42.82,42.57,42.58,30402.5,41.1327,41.2676,41.0267,41.0363,30402.5
2021-12-21 12:30:00,42.54,42.58,42.46,42.49,19150.0,40.9978,41.0363,40.9207,40.9496,19150.0
2021-12-21 13:00:00,42.5,42.5,42.36,42.38,26997.5,40.9592,40.9592,40.8243,40.8436,26997.5
2021-12-21 13:30:00,42.36,42.49,42.3,42.31,31505.0,40.8243,40.9496,40.7665,40.7761,31505.0
2021-12-21 14:00:00,42.32,42.36,42.08,42.08,46160.0,40.7858,40.8243,40.5545,40.5545,46160.0
2021-12-21 14:30:00,42.05,42.12,41.88,41.94,31227.5,40.5256,40.593,40.3617,40.4195,31227.5
2021-12-21 15:00:00,41.96,42.04,41.89,41.94,51882.5,40.4388,40.5159,40.3714,40.4195,51882.5
2021-12-21 15:30:00,41.92,42.08,41.75,42.08,129705.0,40.4003,40.5545,40.2364,40.5545,129705.0
2021-12-22 09:30:00,42.64,43.08,42.21,42.68,106337.5,41.0942,41.5182,40.6798,41.1327,106337.5
2021-12-22 10:00:00,42.71,42.79,41.94,42.14,144025.0,41.1616,41.2387,40.4195,40.6123,144025.0
2021-12-22 10:30:00,42.12,42.28,41.78,42.02,138772.5,40.593,40.7472,40.2653,40.4966,138772.5
2021-12-22 11:00:00,42.02,42.2,41.45,42.14,224945.0,40.4966,40.6701,39.9473,40.6123,224945.0
2021-12-22 11:30:00,42.16,42.36,41.72,41.79,36305.0,40.6316,40.8243,40.2075,40.275,36305.0
2021-12-22 12:00:00,41.75,41.86,41.67,41.86,26875.0,40.2364,40.3424,40.1593,40.3424,26875.0
2021-12-22 12:30:00,41.84,41.96,41.76,41.84,19322.5,40.3232,40.4388,40.2461,40.3232,19322.5
2021-12-22 13:00:00,41.84,41.94,41.8,41.85,13885.0,40.3232,40.4195,40.2846,40.3328,13885.0
2021-12-22 13:30:00,41.84,41.86,41.76,41.81,14440.0,40.3232,40.3424,40.2461,40.2943,14440.0
2021-12-22 14:00:00,41.78,41.78,41.56,41.6,16030.0,40.2653,40.2653,40.0533,40.0919,16030.0
2021-12-22 14:30:00,41.62,41.73,41.52,41.59,22940.0,40.1111,40.2172,40.0148,40.0822,22940.0
2021-12-22 15:00:00,41.6,41.62,41.48,41.55,33847.5,40.0919,40.1111,39.9762,40.0437,33847.5
2021-12-22 15:30:00,41.53,41.55,41.43,41.46,87422.5,40.0244,40.0437,39.928,39.9569,87422.5
2021-12-23 09:30:00,42.43,42.74,41.9,42.12,156897.5,40.8918,41.1905,40.381,40.593,156897.5
2021-12-23 10:00:00,42.09,42.4,41.95,42.24,100012.5,40.5641,40.8629,40.4292,40.7087,100012.5
2021-12-23 10:30:00,42.27,42.4,42.14,42.17,29670.0,40.7376,40.8629,40.6123,40.6412,29670.0
2021-12-23 11:00:00,42.18,42.44,42.12,42.3,40392.5,40.6508,40.9014,40.593,40.7665,40392.5
2021-12-23 11:30:00,42.33,42.34,42.0,42.04,8120.0,40.7954,40.805,40.4774,40.5159,8120.0
2021-12-23 12:00:00,42.06,42.15,41.99,42.05,12355.0,40.5352,40.6219,40.4677,40.5256,12355.0
2021-12-23 12:30:00,42.06,42.13,41.99,41.99,6515.0,40.5352,40.6027,40.4677,40.4677,6515.0
2021-12-23 13:00:00,42.01,42.13,42.01,42.1,4007.5,40.487,40.6027,40.487,40.5737,4007.5
2021-12-23 13:30:00,42.15,42.15,42.05,42.1,12785.0,40.6219,40.6219,40.5256,40.5737,12785.0
2021-12-23 14:00:00,42.09,42.13,42.08,42.11,13182.5,40.5641,40.6027,40.5545,40.5834,13182.5
2021-12-23 14:30:00,42.07,42.15,42.04,42.04,16560.0,40.5448,40.6219,40.5159,40.5159,16560.0
2021-12-23 15:00:00,42.07,42.14,42.07,42.13,13750.0,40.5448,40.6123,40.5448,40.6027,13750.0
2021-12-23 15:30:00,42.1,42.12,41.93,41.96,72715.0,40.5737,40.593,40.4099,40.4388,72715.0
2021-12-27 09:30:00,41.87,42.0,41.56,41.89,23232.5,40.3521,40.4774,40.0533,40.3714,23232.5
2021-12-27 10:00:00,41.86,42.4,41.86,42.34,17882.5,40.3424,40.8629,40.3424,40.805,17882.5
2021-12-27 10:30:00,42.37,42.54,42.14,42.54,19682.5,40.834,40.9978,40.6123,40.9978,19682.5
2021-12-27 11:00:00,42.51,42.72,42.36,42.5,35067.5,40.9689,41.1713,40.8243,40.9592,35067.5
2021-12-27 11:30:00,42.46,42.46,42.29,42.29,34110.0,40.9207,40.9207,40.7569,40.7569,34110.0
2021-12-27 12:00:00,42.24,42.24,42.12,42.12,7787.5,40.7087,40.7087,40.593,40.593,7787.5
2021-12-27 12:30:00,42.08,42.12,41.99,42.09,11257.5,40.5545,40.593,40.4677,40.5641,11257.5
2021-12-27 13:00:00,42.13,42.26,42.13,42.21,8750.0,40.6027,40.7279,40.6027,40.6798,8750.0
2021-12-27 13:30:00,42.24,42.4,42.24,42.33,19687.5,40.7087,40.8629,40.7087,40.7954,19687.5
2021-12-27 14:00:00,42.33,42.36,42.26,42.27,12935.0,40.7954,40.8243,40.7279,40.7376,12935.0
2021-12-27 14:30:00,42.31,42.4,42.27,42.33,12695.0,40.7761,40.8629,40.7376,40.7954,12695.0
2021-12-27 15:00:00,42.32,42.42,42.28,42.42,10900.0,40.7858,40.8821,40.7472,40.8821,10900.0
2021-12-27 15:30:00,42.42,42.48,42.32,42.46,43925.0,40.8821,40.94,40.7858,40.9207,43925.0
2021-12-28 09:30:00,42.42,42.56,42.14,42.4,32745.0,40.8821,41.0171,40.6123,40.8629,32745.0
2021-12-28 10:00:00,42.51,42.63,42.42,42.49,11767.5,40.9689,41.0845,40.8821,40.9496,11767.5
2021-12-28 10:30:00,42.5,42.54,42.23,42.32,11340.0,40.9592,40.9978,40.699,40.7858,11340.0
2021-12-28 11:00:00,42.35,42.35,42.14,42.3,7865.0,40.8147,40.8147,40.6123,40.7665,7865.0
2021-12-28 11:30:00,42.3,42.41,42.27,42.41,10727.5,40.7665,40.8725,40.7376,40.8725,10727.5
2021-12-28 12:00:00,42.4,42.4,42.23,42.25,7632.5,40.8629,40.8629,40.699,40.7183,7632.5
2021-12-28 12:30:00,42.22,42.26,42.14,42.16,7370.0,40.6894,40.7279,40.6123,40.6316,7370.0
2021-12-28 13:00:00,42.11,42.28,42.1,42.27,4627.5,40.5834,40.7472,40.5737,40.7376,4627.5
2021-12-28 13:30:00,42.28,42.28,42.17,42.25,5440.0,40.7472,40.7472,40.6412,40.7183,5440.0
2021-12-28 14:00:00,42.22,42.33,42.15,42.18,7417.5,40.6894,40.7954,40.6219,40.6508,7417.5
2021-12-28 14:30:00,42.18,42.19,42.11,42.11,8672.5,40.6508,40.6605,40.5834,40.5834,8672.5
2021-12-28 15:00:00,42.08,42.08,41.96,42.02,27437.5,40.5545,40.5545,40.4388,40.4966,27437.5
2021-12-28 15:30:00,42.05,42.08,41.9,41.98,82012.5,40.5256,40.5545,40.381,40.4581,82012.5
2021-12-29 09:30:00,41.72,41.95,41.54,41.76,44375.0,40.2075,40.4292,40.034,40.2461,44375.0
2021-12-29 10:00:00,41.83,41.83,41.5,41.62,31907.5,40.3135,40.3135,39.9955,40.1111,31907.5
2021-12-29 10:30:00,41.54,41.67,41.46,41.64,22215.0,40.034,40.1593,39.9569,40.1304,22215.0
2021-12-29 11:00:00,41.66,41.83,41.61,41.66,57312.5,40.1497,40.3135,40.1015,40.1497,57312.5
2021-12-29 11:30:00,41.48,41.52,41.35,41.38,14680.0,39.9762,40.0148,39.8509,39.8798,14680.0
2021-12-29 12:00:00,41.36,41.39,41.33,41.37,6805.0,39.8606,39.8895,39.8317,39.8702,6805.0
2021-12-29 12:30:00,41.43,41.5,41.38,41.5,4850.0,39.928,39.9955,39.8798,39.9955,4850.0
2021-12-29 13:00:00,41.51,41.53,41.23,41.3,28432.5,40.0051,40.0244,39.7353,39.8027,28432.5
2021-12-29 13:30:00,41.43,41.47,41.2,41.2,14297.5,39.928,39.9666,39.7064,39.7064,14297.5
2021-12-29 14:00:00,41.22,41.28,41.18,41.2,16642.5,39.7256,39.7835,39.6871,39.7064,16642.5
2021-12-29 14:30:00,41.19,41.27,41.11,41.18,22232.5,39.6967,39.7738,39.6196,39.6871,22232.5
2021-12-29 15:00:00,41.18,41.22,41.09,41.09,17682.5,39.6871,39.7256,39.6004,39.6004,17682.5
2021-12-29 15:30:00,41.08,41.21,41.04,41.14,41292.5,39.5907,39.716,39.5522,39.6485,41292.5
2021-12-30 09:30:00,41.21,41.71,41.21,41.55,57732.5,39.716,40.1979,39.716,40.0437,57732.5
2021-12-30 10:00:00,41.49,41.71,41.34,41.38,42152.5,39.9859,40.1979,39.8413,39.8798,42152.5
2021-12-30 10:30:00,41.38,41.69,41.38,41.6,150615.0,39.8798,40.1786,39.8798,40.0919,150615.0
2021-12-30 11:00:00,41.6,41.67,41.44,41.58,34785.0,40.0919,40.1593,39.9377,40.0726,34785.0
2021-12-30 11:30:00,41.59,41.6,41.48,41.52,9110.0,40.0822,40.0919,39.9762,40.0148,9110.0
2021-12-30 12:00:00,41.58,41.59,41.22,41.3,16952.5,40.0726,40.0822,39.7256,39.8027,16952.5
2021-12-30 12:30:00,41.24,41.29,41.14,41.24,74870.0,39.7449,39.7931,39.6485,39.7449,74870.0
2021-12-30 13:00:00,41.23,41.28,41.1,41.12,107502.5,39.7353,39.7835,39.61,39.6293,107502.5
2021-12-30 13:30:00,41.12,41.16,41.04,41.12,57552.5,39.6293,39.6678,39.5522,39.6293,57552.5
2021-12-30 14:00:00,41.14,41.22,41.12,41.18,17850.0,39.6485,39.7256,39.6293,39.6871,17850.0
2021-12-30 14:30:00,41.15,41.15,41.07,41.12,8315.0,39.6582,39.6582,39.5811,39.6293,8315.0
2021-12-30 15:00:00,41.1,41.1,41.0,41.06,16555.0,39.61,39.61,39.5136,39.5714,16555.0
2021-12-30 15:30:00,41.06,41.09,40.86,40.88,34590.0,39.5714,39.6004,39.3787,39.398,34590.0
2021-12-31 09:30:00,40.85,42.06,40.67,41.08,31067.5,39.3691,40.5352,39.1956,39.5907,31067.5
2021-12-31 10:00:00,41.18,41.31,40.91,40.98,15437.5,39.6871,39.8124,39.4269,39.4943,15437.5
2021-12-31 10:30:00,41.0,41.0,40.82,40.89,18292.5,39.5136,39.5136,39.3401,39.4076,18292.5
2021-12-31 11:00:00,40.84,41.02,40.79,40.96,13050.0,39.3594,39.5329,39.3112,39.4751,13050.0
2021-12-31 11:30:00,40.94,40.94,40.72,40.73,50162.5,39.4558,39.4558,39.2438,39.2534,50162.5
2021-12-31 12:00:00,40.73,40.88,40.69,40.82,21720.0,39.2534,39.398,39.2149,39.3401,21720.0
2021-12-31 12:30:00,40.79,41.04,40.74,41.04,6575.0,39.3112,39.5522,39.263,39.5522,6575.0
2021-12-31 13:00:00,41.06,41.06,41.0,41.04,8837.5,39.5714,39.5714,39.5136,39.5522,8837.5
2021-12-31 13:30:00,41.12,41.12,41.03,41.06,4190.0,39.6293,39.6293,39.5425,39.5714,4190.0
2021-12-31 14:00:00,41.13,41.19,41.1,41.19,11785.0,39.6389,39.6967,39.61,39.6967,11785.0
2021-12-31 14:30:00,41.21,41.24,41.17,41.2,8067.5,39.716,39.7449,39.6775,39.7064,8067.5
2021-12-31 15:00:00,41.19,41.21,41.1,41.14,23270.0,39.6967,39.716,39.61,39.6485,23270.0
2021-12-31 15:30:00,41.12,41.21,40.91,40.98,77427.5,39.6293,39.716,39.4269,39.4943,77427.5
2022-01-03 09:30:00,41.34,42.06,40.91,42.06,50587.5,39.8413,40.5352,39.4269,40.5352,50587.5
2022-01-03 10:00:00,41.98,42.84,41.98,42.84,65352.5,40.4581,41.2869,40.4581,41.2869,65352.5
2022-01-03 10:30:00,42.69,43.0,42.45,42.67,51597.5,41.1424,41.4411,40.9111,41.1231,51597.5
2022-01-03 11:00:00,42.54,43.11,42.34,42.34,60987.5,40.9978,41.5471,40.805,40.805,60987.5
2022-01-03 11:30:00,42.34,42.43,42.11,42.38,8405.0,40.805,40.8918,40.5834,40.8436,8405.0
2022-01-03 12:00:00,42.42,42.45,42.13,42.28,13080.0,40.8821,40.9111,40.6027,40.7472,13080.0
2022-01-03 12:30:00,42.31,42.48,42.31,42.43,5987.5,40.7761,40.94,40.7761,40.8918,5987.5
2022-01-03 13:00:00,42.52,42.52,42.35,42.47,8375.0,40.9785,40.9785,40.8147,40.9303,8375.0
2022-01-03 13:30:00,42.46,42.54,42.32,42.54,9240.0,40.9207,40.9978,40.7858,40.9978,9240.0
2022-01-03 14:00:00,42.54,42.64,42.38,42.52,11972.5,40.9978,41.0942,40.8436,40.9785,11972.5
2022-01-03 14:30:00,42.56,42.6,42.4,42.52,14897.5,41.0171,41.0556,40.8629,40.9785,14897.5
2022-01-03 15:00:00,42.61,42.66,42.49,42.66,6962.5,41.0653,41.1134,40.9496,41.1134,6962.5
2022-01-03 15:30:00,42.68,42.73,42.5,42.63,36210.0,41.1327,41.1809,40.9592,41.0845,36210.0
2022-01-04 09:30:00,44.32,44.49,43.25,43.64,108575.0,42.7133,42.8771,41.6821,42.0579,108575.0
2022-01-04 10:00:00,43.6,43.72,43.3,43.64,109650.0,42.0194,42.135,41.7302,42.0579,109650.0
2022-01-04 10:30:00,43.64,43.8,43.41,43.47,47510.0,42.0579,42.2121,41.8363,41.8941,47510.0
2022-01-04 11:00:00,43.48,43.75,43.36,43.56,83650.0,41.9037,42.1639,41.7881,41.9808,83650.0
2022-01-04 11:30:00,43.52,43.52,43.21,43.32,22215.0,41.9423,41.9423,41.6435,41.7495,22215.0
2022-01-04 12:00:00,43.29,43.49,43.24,43.44,21110.0,41.7206,41.9134,41.6724,41.8652,21110.0
2022-01-04 12:30:00,43.43,43.55,43.41,43.48,5840.0,41.8555,41.9712,41.8363,41.9037,5840.0
2022-01-04 13:00:00,43.48,43.55,43.38,43.47,5000.0,41.9037,41.9712,41.8073,41.8941,5000.0
2022-01-04 13:30:00,43.46,43.47,43.24,43.3,13885.0,41.8844,41.8941,41.6724,41.7302,13885.0
2022-01-04 14:00:00,43.31,43.43,43.2,43.25,54687.5,41.7399,41.8555,41.6339,41.6821,54687.5
2022-01-04 14:30:00,43.33,43.46,43.31,43.45,22850.0,41.7592,41.8844,41.7399,41.8748,22850.0
2022-01-04 15:00:00,43.47,43.49,43.34,43.37,20265.0,41.8941,41.9134,41.7688,41.7977,20265.0
2022-01-04 15:30:00,43.39,43.79,43.38,43.66,145485.0,41.817,42.2025,41.8073,42.0772,145485.0
2022-01-05 09:30:00,44.57,44.74,44.09,44.16,79820.0,42.9542,43.118,42.4916,42.5591,79820.0
2022-01-05 10:00:00,44.14,44.31,44.01,44.01,54325.0,42.5398,42.7036,42.4145,42.4145,54325.0
2022-01-05 10:30:00,44.06,44.48,43.94,44.4,68385.0,42.4627,42.8675,42.347,42.7904,68385.0
2022-01-05 11:00:00,44.33,44.63,44.29,44.48,24897.5,42.7229,43.012,42.6844,42.8675,24897.5
2022-01-05 11:30:00,44.46,44.46,44.17,44.17,16960.0,42.8482,42.8482,42.5687,42.5687,16960.0
2022-01-05 12:00:00,44.16,44.32,44.1,44.2,9880.0,42.5591,42.7133,42.5012,42.5976,9880.0
2022-01-05 12:30:00,44.2,44.26,44.08,44.24,43992.5,42.5976,42.6554,42.482,42.6362,43992.5
2022-01-05 13:00:00,44.24,44.37,43.99,44.37,43500.0,42.6362,42.7614,42.3952,42.7614,43500.0
2022-01-05 13:30:00,44.41,44.53,44.36,44.53,18500.0,42.8,42.9156,42.7518,42.9156,18500.0
2022-01-05 14:00:00,44.54,44.58,44.18,44.39,16415.0,42.9253,42.9638,42.5783,42.7807,16415.0
2022-01-05 14:30:00,44.24,44.31,44.13,44.28,39130.0,42.6362,42.7036,42.5302,42.6747,39130.0
2022-01-05 15:00:00,44.28,44.28,43.98,44.02,90885.0,42.6747,42.6747,42.3856,42.4241,90885.0
2022-01-05 15:30:00,44.0,44.2,43.96,44.15,132665.0,42.4049,42.5976,42.3663,42.5494,132665.0
2022-01-06 09:30:00,44.03,44.6,43.99,44.31,74390.0,42.4338,42.9831,42.3952,42.7036,74390.0
2022-01-06 10:00:00,44.32,44.34,43.9,44.14,140800.0,42.7133,42.7325,42.3085,42.5398,140800.0
2022-01-06 10:30:00,44.26,44.57,44.22,44.44,23400.0,42.6554,42.9542,42.6169,42.8289,23400.0
2022-01-06 11:00:00,44.46,44.74,44.44,44.45,56915.0,42.8482,43.118,42.8289,42.8385,56915.0
2022-01-06 11:30:00,44.52,44.65,44.48,44.56,14517.5,42.906,43.0313,42.8675,42.9446,14517.5
2022-01-06 12:00:00,44.54,44.71,44.49,44.71,19175.0,42.9253,43.0891,42.8771,43.0891,19175.0
2022-01-06 12:30:00,44.71,44.81,44.67,44.67,22335.0,43.0891,43.1855,43.0506,43.0506,22335.0
2022-01-06 13:00:00,44.66,44.68,44.46,44.49,15135.0,43.0409,43.0602,42.8482,42.8771,15135.0
2022-01-06 13:30:00,44.43,44.6,44.42,44.43,16372.5,42.8193,42.9831,42.8096,42.8193,16372.5
2022-01-06 14:00:00,44.43,44.47,44.27,44.38,28880.0,42.8193,42.8578,42.6651,42.7711,28880.0
2022-01-06 14:30:00,44.34,44.41,44.28,44.34,15800.0,42.7325,42.8,42.6747,42.7325,15800.0
2022-01-06 15:00:00,44.36,44.58,44.3,44.57,42822.5,42.7518,42.9638,42.694,42.9542,42822.5
2022-01-06 15:30:00,44.59,44.72,44.5,44.58,107907.5,42.9735,43.0988,42.8867,42.9638,107907.5
2022-01-07 09:30:00,44.82,45.24,44.66,45.23,105327.5,43.1951,43.5999,43.0409,43.5903,105327.5
2022-01-07 10:00:00,45.15,45.34,45.1,45.28,74832.5,43.5132,43.6963,43.465,43.6385,74832.5
2022-01-07 10:30:00,45.25,45.32,45.05,45.25,57955.0,43.6095,43.677,43.4168,43.6095,57955.0
2022-01-07 11:00:00,45.25,45.65,45.18,45.65,68082.5,43.6095,43.995,43.5421,43.995,68082.5
2022-01-07 11:30:00,45.68,46.55,45.6,46.53,113380.0,44.024,44.8624,43.9469,44.8431,113380.0
2022-01-07 12:00:00,46.52,46.64,46.38,46.62,59422.5,44.8335,44.9492,44.6986,44.9299,59422.5
2022-01-07 12:30:00,46.54,46.59,46.4,46.55,29837.5,44.8528,44.901,44.7179,44.8624,29837.5
2022-01-07 13:00:00,46.5,46.62,46.44,46.52,28055.0,44.8142,44.9299,44.7564,44.8335,28055.0
2022-01-07 13:30:00,46.51,46.62,46.28,46.39,57597.5,44.8239,44.9299,44.6022,44.7082,57597.5
2022-01-07 14:00:00,46.37,46.46,46.31,46.36,50852.5,44.6889,44.7757,44.6311,44.6793,50852.5
2022-01-07 14:30:00,46.37,46.52,46.33,46.39,47030.0,44.6889,44.8335,44.6504,44.7082,47030.0
2022-01-07 15:00:00,46.36,46.42,46.3,46.32,45280.0,44.6793,44.7371,44.6215,44.6408,45280.0
2022-01-07 15:30:00,46.32,46.44,46.16,46.44,182525.0,44.6408,44.7564,44.4866,44.7564,182525.0
2022-01-10 09:30:00,46.44,46.97,45.71,45.72,130625.0,44.7564,45.2672,44.0529,44.0625,130625.0
2022-01-10 10:00:00,45.7,46.19,45.49,45.92,190580.0,44.0432,44.5155,43.8408,44.2553,190580.0
2022-01-10 10:30:00,45.95,46.21,45.83,46.08,163797.5,44.2842,44.5347,44.1685,44.4095,163797.5
2022-01-10 11:00:00,46.07,46.39,45.98,46.34,74220.0,44.3998,44.7082,44.3131,44.66,74220.0
2022-01-10 11:30:00,46.44,47.0,46.44,46.58,84515.0,44.7564,45.2961,44.7564,44.8913,84515.0
2022-01-10 12:00:00,46.58,46.89,46.48,46.71,40555.0,44.8913,45.1901,44.795,45.0166,40555.0
2022-01-10 12:30:00,46.64,46.92,46.5,46.84,32162.5,44.9492,45.219,44.8142,45.1419,32162.5
2022-01-10 13:00:00,46.79,46.99,46.67,46.86,105717.5,45.0937,45.2865,44.9781,45.1612,105717.5
2022-01-10 13:30:00,46.86,47.07,46.8,46.89,66040.0,45.1612,45.3636,45.1034,45.1901,66040.0
2022-01-10 14:00:00,46.91,46.98,46.55,46.8,79422.5,45.2094,45.2768,44.8624,45.1034,79422.5
2022-01-10 14:30:00,46.77,46.78,46.37,46.52,64775.0,45.0744,45.0841,44.6889,44.8335,64775.0
2022-01-10 15:00:00,46.49,46.59,46.42,46.52,102227.5,44.8046,44.901,44.7371,44.8335,102227.5
2022-01-10 15:30:00,46.51,46.65,46.34,46.39,211027.5,44.8239,44.9588,44.66,44.7082,211027.5
2022-01-11 09:30:00,46.34,46.74,45.92,46.18,103070.0,44.66,45.0455,44.2553,44.5058,103070.0
2022-01-11 10:00:00,46.16,46.26,46.04,46.22,61242.5,44.4866,44.5829,44.3709,44.5444,61242.5
2022-01-11 10:30:00,46.18,46.62,46.1,46.48,49185.0,44.5058,44.9299,44.4287,44.795,49185.0
2022-01-11 11:00:00,46.48,46.57,46.34,46.42,49110.0,44.795,44.8817,44.66,44.7371,49110.0
2022-01-11 11:30:00,46.43,46.8,46.42,46.62,71332.5,44.7468,45.1034,44.7371,44.9299,71332.5
2022-01-11 12:00:00,46.66,46.92,46.64,46.86,35905.0,44.9684,45.219,44.9492,45.1612,35905.0
2022-01-11 12:30:00,46.88,47.3,46.88,47.22,16810.0,45.1805,45.5852,45.1805,45.5081,16810.0
2022-01-11 13:00:00,47.19,47.42,46.98,47.36,25440.0,45.4792,45.7009,45.2768,45.6431,25440.0
2022-01-11 13:30:00,47.32,47.4,47.24,47.32,33420.0,45.6045,45.6816,45.5274,45.6045,33420.0
2022-01-11 14:00:00,47.32,47.38,47.17,47.28,35857.5,45.6045,45.6623,45.4599,45.566,35857.5
2022-01-11 14:30:00,47.26,47.3,47.12,47.16,28500.0,45.5467,45.5852,45.4118,45.4503,28500.0
2022-01-11 15:00:00,47.15,47.28,47.15,47.27,40665.0,45.4407,45.566,45.4407,45.5563,40665.0
2022-01-11 15:30:00,47.25,47.43,47.12,47.24,132590.0,45.537,45.7105,45.4118,45.5274,132590.0
2022-01-12 09:30:00,46.56,46.72,46.08,46.53,107962.5,44.8721,45.0263,44.4095,44.8431,107962.5
2022-01-12 10:00:00,46.53,46.62,46.17,46.17,33307.5,44.8431,44.9299,44.4962,44.4962,33307.5
2022-01-12 10:30:00,46.21,46.3,45.9,46.02,32790.0,44.5347,44.6215,44.236,44.3516,32790.0
2022-01-12 11:00:00,46.08,46.31,45.84,46.17,39602.5,44.4095,44.6311,44.1782,44.4962,39602.5
2022-01-12 11:30:00,46.12,46.16,45.99,46.06,18902.5,44.448,44.4866,44.3227,44.3902,18902.5
2022-01-12 12:00:00,46.02,46.16,45.96,46.04,20070.0,44.3516,44.4866,44.2938,44.3709,20070.0
2022-01-12 12:30:00,46.01,46.12,45.89,46.11,21587.5,44.342,44.448,44.2263,44.4384,21587.5
2022-01-12 13:00:00,46.06,46.14,45.96,46.05,21897.5,44.3902,44.4673,44.2938,44.3805,21897.5
2022-01-12 13:30:00,46.02,46.05,45.8,45.86,17087.5,44.3516,44.3805,44.1396,44.1974,17087.5
2022-01-12 14:00:00,45.85,46.0,45.79,46.0,18537.5,44.1878,44.3324,44.13,44.3324,18537.5
2022-01-12 14:30:00,45.94,45.99,45.84,45.94,20227.5,44.2745,44.3227,44.1782,44.2745,20227.5
2022-01-12 15:00:00,45.95,46.03,45.89,46.03,28335.0,44.2842,44.3613,44.2263,44.3613,28335.0
2022-01-12 15:30:00,45.97,46.08,45.86,45.9,68757.5,44.3034,44.4095,44.1974,44.236,68757.5
2022-01-13 09:30:00,46.06,46.46,46.02,46.46,35125.0,44.3902,44.7757,44.3516,44.7757,35125.0
2022-01-13 10:00:00,46.41,46.86,46.41,46.64,25897.5,44.7275,45.1612,44.7275,44.9492,25897.5
2022-01-13 10:30:00,46.66,46.68,46.37,46.58,20010.0,44.9684,44.9877,44.6889,44.8913,20010.0
2022-01-13 11:00:00,46.52,47.0,46.51,46.94,47300.0,44.8335,45.2961,44.8239,45.2383,47300.0
2022-01-13 11:30:00,46.88,47.56,46.79,47.31,34727.5,45.1805,45.8358,45.0937,45.5949,34727.5
2022-01-13 12:00:00,47.38,47.42,47.12,47.22,34927.5,45.6623,45.7009,45.4118,45.5081,34927.5
2022-01-13 12:30:00,47.23,47.33,46.9,47.04,9625.0,45.5178,45.6141,45.1997,45.3347,9625.0
2022-01-13 13:00:00,46.94,46.99,46.89,46.96,9895.0,45.2383,45.2865,45.1901,45.2576,9895.0
2022-01-13 13:30:00,46.9,47.0,46.9,47.0,9207.5,45.1997,45.2961,45.1997,45.2961,9207.5
2022-01-13 14:00:00,47.04,47.1,46.85,47.0,9960.0,45.3347,45.3925,45.1515,45.2961,9960.0
2022-01-13 14:30:00,46.99,47.04,46.83,46.89,13615.0,45.2865,45.3347,45.1323,45.1901,13615.0
2022-01-13 15:00:00,46.9,46.9,46.71,46.73,4535.0,45.1997,45.1997,45.0166,45.0359,4535.0
2022-01-13 15:30:00,46.77,46.78,46.54,46.7,53672.5,45.0744,45.0841,44.8528,45.007,53672.5
2022-01-14 09:30:00,46.56,46.74,46.2,46.34,54027.5,44.8721,45.0455,44.5251,44.66,54027.5
2022-01-14 10:00:00,46.28,46.62,46.15,46.5,37872.5,44.6022,44.9299,44.4769,44.8142,37872.5
2022-01-14 10:30:00,46.47,46.64,46.26,46.46,31622.5,44.7853,44.9492,44.5829,44.7757,31622.5
2022-01-14 11:00:00,46.44,46.47,46.2,46.35,13175.0,44.7564,44.7853,44.5251,44.6697,13175.0
2022-01-14 11:30:00,46.44,46.59,46.42,46.56,10767.5,44.7564,44.901,44.7371,44.8721,10767.5
2022-01-14 12:00:00,46.58,46.63,46.55,46.57,4577.5,44.8913,44.9395,44.8624,44.8817,4577.5
2022-01-14 12:30:00,46.62,46.62,46.38,46.49,4950.0,44.9299,44.9299,44.6986,44.8046,4950.0
2022-01-14 13:00:00,46.35,46.38,46.22,46.29,4237.5,44.6697,44.6986,44.5444,44.6118,4237.5
2022-01-14 13:30:00,46.3,46.6,46.3,46.59,6592.5,44.6215,44.9106,44.6215,44.901,6592.5
2022-01-14 14:00:00,46.62,46.73,46.62,46.68,5712.5,44.9299,45.0359,44.9299,44.9877,5712.5
2022-01-14 14:30:00,46.68,46.88,46.68,46.81,11680.0,44.9877,45.1805,44.9877,45.113,11680.0
2022-01-14 15:00:00,46.79,46.86,46.64,46.86,10692.5,45.0937,45.1612,44.9492,45.1612,10692.5
2022-01-14 15:30:00,46.86,47.17,46.85,47.12,48932.5,45.1612,45.4599,45.1515,45.4118,48932.5
2022-01-18 09:30:00,45.44,45.79,45.03,45.57,130365.0,43.7927,44.13,43.3975,43.9179,130365.0
2022-01-18 10:00:00,45.58,45.69,45.36,45.48,50285.0,43.9276,44.0336,43.7156,43.8312,50285.0
2022-01-18 10:30:00,45.39,45.54,45.04,45.14,50372.5,43.7445,43.889,43.4072,43.5035,50372.5
2022-01-18 11:00:00,45.14,45.28,44.97,45.0,56012.5,43.5035,43.6385,43.3397,43.3686,56012.5
2022-01-18 11:30:00,44.92,45.38,44.72,45.28,38525.0,43.2915,43.7348,43.0988,43.6385,38525.0
2022-01-18 12:00:00,45.22,45.4,45.13,45.23,15337.5,43.5806,43.7541,43.4939,43.5903,15337.5
2022-01-18 12:30:00,45.21,45.28,45.18,45.25,8992.5,43.571,43.6385,43.5421,43.6095,8992.5
2022-01-18 13:00:00,45.21,45.24,45.02,45.06,10935.0,43.571,43.5999,43.3879,43.4264,10935.0
2022-01-18 13:30:00,45.07,45.51,45.07,45.46,17462.5,43.4361,43.8601,43.4361,43.8119,17462.5
2022-01-18 14:00:00,45.44,45.56,45.36,45.4,15505.0,43.7927,43.9083,43.7156,43.7541,15505.0
2022-01-18 14:30:00,45.46,45.65,45.45,45.53,11077.5,43.8119,43.995,43.8023,43.8794,11077.5
2022-01-18 15:00:00,45.5,45.5,45.22,45.25,11815.0,43.8505,43.8505,43.5806,43.6095,11815.0
2022-01-18 15:30:00,45.24,45.32,45.18,45.22,62135.0,43.5999,43.677,43.5421,43.5806,62135.0
2022-01-19 09:30:00,44.92,45.27,44.62,45.22,110125.0,43.2915,43.6288,43.0024,43.5806,110125.0
2022-01-19 10:00:00,45.17,45.52,45.16,45.28,70105.0,43.5324,43.8698,43.5228,43.6385,70105.0
2022-01-19 10:30:00,45.29,45.43,45.1,45.41,71382.5,43.6481,43.783,43.465,43.7637,71382.5
2022-01-19 11:00:00,45.39,45.72,45.39,45.48,46107.5,43.7445,44.0625,43.7445,43.8312,46107.5
2022-01-19 11:30:00,45.64,45.81,45.47,45.61,18977.5,43.9854,44.1492,43.8216,43.9565,18977.5
2022-01-19 12:00:00,45.54,46.14,45.53,46.02,46552.5,43.889,44.4673,43.8794,44.3516,46552.5
2022-01-19 12:30:00,46.04,46.09,45.84,46.02,20240.0,44.3709,44.4191,44.1782,44.3516,20240.0
2022-01-19 13:00:00,46.0,46.06,45.9,45.93,36910.0,44.3324,44.3902,44.236,44.2649,36910.0
2022-01-19 13:30:00,45.92,46.19,45.89,46.01,19192.5,44.2553,44.5155,44.2263,44.342,19192.5
2022-01-19 14:00:00,45.95,45.95,45.79,45.79,17850.0,44.2842,44.2842,44.13,44.13,17850.0
2022-01-19 14:30:00,45.76,45.83,45.59,45.65,18545.0,44.1011,44.1685,43.9372,43.995,18545.0
2022-01-19 15:00:00,45.64,45.7,45.58,45.62,24722.5,43.9854,44.0432,43.9276,43.9661,24722.5
2022-01-19 15:30:00,45.62,45.66,45.54,45.6,122795.0,43.9661,44.0047,43.889,43.9469,122795.0
2022-01-20 09:30:00,47.03,47.03,45.84,45.89,83637.5,45.325,45.325,44.1782,44.2263,83637.5
2022-01-20 10:00:00,45.84,46.05,45.8,45.93,46370.0,44.1782,44.3805,44.1396,44.2649,46370.0
2022-01-20 10:30:00,45.9,46.38,45.83,46.36,67697.5,44.236,44.6986,44.1685,44.6793,67697.5
2022-01-20 11:00:00,46.38,46.48,46.1,46.17,29565.0,44.6986,44.795,44.4287,44.4962,29565.0
2022-01-20 11:30:00,46.22,46.33,46.09,46.27,6240.0,44.5444,44.6504,44.4191,44.5926,6240.0
2022-01-20 12:00:00,46.28,46.37,46.22,46.27,6555.0,44.6022,44.6889,44.5444,44.5926,6555.0
2022-01-20 12:30:00,46.42,46.42,46.18,46.32,9767.5,44.7371,44.7371,44.5058,44.6408,9767.5
2022-01-20 13:00:00,46.31,46.6,46.31,46.54,25265.0,44.6311,44.9106,44.6311,44.8528,25265.0
2022-01-20 13:30:00,46.56,46.6,46.35,46.56,27845.0,44.8721,44.9106,44.6697,44.8721,27845.0
2022-01-20 14:00:00,46.56,46.69,46.38,46.46,23622.5,44.8721,44.9973,44.6986,44.7757,23622.5
2022-01-20 14:30:00,46.44,46.5,46.35,46.45,23580.0,44.7564,44.8142,44.6697,44.766,23580.0
2022-01-20 15:00:00,46.41,46.46,46.18,46.22,54890.0,44.7275,44.7757,44.5058,44.5444,54890.0
2022-01-20 15:30:00,46.21,46.23,45.96,46.0,140955.0,44.5347,44.554,44.2938,44.3324,140955.0
2022-01-21 09:30:00,45.63,45.65,44.86,45.04,57267.5,43.9758,43.995,43.2337,43.4072,57267.5
2022-01-21 10:00:00,45.07,45.21,44.88,45.2,47115.0,43.4361,43.571,43.253,43.5614,47115.0
2022-01-21 10:30:00,45.2,45.87,45.13,45.72,103855.0,43.5614,44.2071,43.4939,44.0625,103855.0
2022-01-21 11:00:00,45.71,45.92,45.6,45.92,24155.0,44.0529,44.2553,43.9469,44.2553,24155.0
2022-01-21 11:30:00,45.91,46.03,45.67,45.69,9552.5,44.2456,44.3613,44.0143,44.0336,9552.5
2022-01-21 12:00:00,45.7,45.84,45.68,45.78,4007.5,44.0432,44.1782,44.024,44.1203,4007.5
2022-01-21 12:30:00,45.8,45.8,45.6,45.75,9150.0,44.1396,44.1396,43.9469,44.0914,9150.0
2022-01-21 13:00:00,45.74,45.74,45.63,45.71,6212.5,44.0818,44.0818,43.9758,44.0529,6212.5
2022-01-21 13:30:00,45.71,45.95,45.71,45.82,34475.0,44.0529,44.2842,44.0529,44.1589,34475.0
2022-01-21 14:00:00,45.82,45.92,45.64,45.74,13362.5,44.1589,44.2553,43.9854,44.0818,13362.5
2022-01-21 14:30:00,45.71,45.77,45.6,45.6,9212.5,44.0529,44.1107,43.9469,43.9469,9212.5
2022-01-21 15:00:00,45.57,45.66,45.42,45.51,10412.5,43.9179,44.0047,43.7734,43.8601,10412.5
2022-01-21 15:30:00,45.6,45.74,45.32,45.41,31187.5,43.9469,44.0818,43.677,43.7637,31187.5
2022-01-24 09:30:00,43.5,44.32,43.35,43.69,125885.0,41.923,42.7133,41.7784,42.1061,125885.0
2022-01-24 10:00:00,43.65,44.0,43.54,43.96,91105.0,42.0676,42.4049,41.9615,42.3663,91105.0
2022-01-24 10:30:00,44.0,44.45,43.96,44.37,24380.0,42.4049,42.8385,42.3663,42.7614,24380.0
2022-01-24 11:00:00,44.32,44.37,43.97,44.32,42172.5,42.7133,42.7614,42.376,42.7133,42172.5
2022-01-24 11:30:00,44.28,44.34,43.94,44.03,49600.0,42.6747,42.7325,42.347,42.4338,49600.0
2022-01-24 12:00:00,44.06,44.09,43.63,43.8,28177.5,42.4627,42.4916,42.0483,42.2121,28177.5
2022-01-24 12:30:00,43.84,44.0,43.57,43.97,21817.5,42.2507,42.4049,41.9905,42.376,21817.5
2022-01-24 13:00:00,44.04,44.43,44.04,44.11,15945.0,42.4434,42.8193,42.4434,42.5109,15945.0
2022-01-24 13:30:00,44.06,44.6,44.06,44.6,18025.0,42.4627,42.9831,42.4627,42.9831,18025.0
2022-01-24 14:00:00,44.63,44.81,44.23,44.23,32572.5,43.012,43.1855,42.6265,42.6265,32572.5
2022-01-24 14:30:00,44.26,44.3,44.04,44.19,54125.0,42.6554,42.694,42.4434,42.588,54125.0
2022-01-24 15:00:00,44.38,44.49,44.22,44.4,24157.5,42.7711,42.8771,42.6169,42.7904,24157.5
2022-01-24 15:30:00,44.33,44.85,44.33,44.85,135717.5,42.7229,43.224,42.7229,43.224,135717.5
2022-01-25 09:30:00,43.88,44.36,43.59,43.66,64290.0,42.2892,42.7518,42.0097,42.0772,64290.0
2022-01-25 10:00:00,43.66,43.98,43.52,43.88,40150.0,42.0772,42.3856,41.9423,42.2892,40150.0
2022-01-25 10:30:00,43.85,44.36,43.8,43.83,139090.0,42.2603,42.7518,42.2121,42.241,139090.0
2022-01-25 11:00:00,43.82,44.12,43.64,43.89,64822.5,42.2314,42.5205,42.0579,42.2989,64822.5
2022-01-25 11:30:00,43.85,43.87,43.5,43.56,57515.0,42.2603,42.2796,41.923,41.9808,57515.0
2022-01-25 12:00:00,43.55,43.77,43.51,43.62,69870.0,41.9712,42.1832,41.9326,42.0386,69870.0
2022-01-25 12:30:00,43.61,43.61,43.08,43.27,49055.0,42.029,42.029,41.5182,41.7013,49055.0
2022-01-25 13:00:00,43.18,43.39,42.96,43.39,47827.5,41.6146,41.817,41.4026,41.817,47827.5
2022-01-25 13:30:00,43.44,43.59,43.11,43.18,122537.5,41.8652,42.0097,41.5471,41.6146,122537.5
2022-01-25 14:00:00,43.29,43.68,43.17,43.27,125375.0,41.7206,42.0965,41.605,41.7013,125375.0
2022-01-25 14:30:00,43.27,43.47,42.83,43.02,290360.0,41.7013,41.8941,41.2773,41.4604,290360.0
2022-01-25 15:00:00,43.1,43.14,42.69,42.91,363912.5,41.5375,41.576,41.1424,41.3544,363912.5
2022-01-25 15:30:00,42.93,42.95,42.41,42.52,508410.0,41.3737,41.3929,40.8725,40.9785,508410.0
2022-01-26 09:30:00,45.52,45.53,44.21,44.63,150580.0,43.8698,43.8794,42.6073,43.012,150580.0
2022-01-26 10:00:00,44.75,44.75,44.24,44.36,96367.5,43.1277,43.1277,42.6362,42.7518,96367.5
2022-01-26 10:30:00,44.36,44.38,44.02,44.11,42387.5,42.7518,42.7711,42.4241,42.5109,42387.5
2022-01-26 11:00:00,44.08,44.25,44.0,44.15,77182.5,42.482,42.6458,42.4049,42.5494,77182.5
2022-01-26 11:30:00,44.08,44.08,43.77,43.84,15530.0,42.482,42.482,42.1832,42.2507,15530.0
2022-01-26 12:00:00,43.86,43.94,43.78,43.94,64520.0,42.2699,42.347,42.1928,42.347,64520.0
2022-01-26 12:30:00,43.94,43.94,43.8,43.89,32137.5,42.347,42.347,42.2121,42.2989,32137.5
2022-01-26 13:00:00,43.89,44.01,43.79,43.95,60732.5,42.2989,42.4145,42.2025,42.3567,60732.5
2022-01-26 13:30:00,43.97,44.02,43.9,43.99,57520.0,42.376,42.4241,42.3085,42.3952,57520.0
2022-01-26 14:00:00,44.01,44.31,43.67,43.97,48117.5,42.4145,42.7036,42.0868,42.376,48117.5
2022-01-26 14:30:00,43.85,43.95,43.35,43.35,18707.5,42.2603,42.3567,41.7784,41.7784,18707.5
2022-01-26 15:00:00,43.28,43.28,42.62,42.85,27685.0,41.711,41.711,41.0749,41.2966,27685.0
2022-01-26 15:30:00,42.86,42.99,42.66,42.92,161165.0,41.3062,41.4315,41.1134,41.364,161165.0
2022-01-27 09:30:00,43.42,44.7,43.42,44.54,187690.0,41.8459,43.0795,41.8459,42.9253,187690.0
2022-01-27 10:00:00,44.59,44.8,44.46,44.46,58102.5,42.9735,43.1759,42.8482,42.8482,58102.5
2022-01-27 10:30:00,44.45,44.53,44.23,44.46,154392.5,42.8385,42.9156,42.6265,42.8482,154392.5
2022-01-27 11:00:00,44.47,44.61,44.28,44.44,39650.0,42.8578,42.9927,42.6747,42.8289,39650.0
2022-01-27 11:30:00,44.45,44.56,44.34,44.44,56102.5,42.8385,42.9446,42.7325,42.8289,56102.5
2022-01-27 12:00:00,44.37,44.42,43.99,44.07,29905.0,42.7614,42.8096,42.3952,42.4723,29905.0
2022-01-27 12:30:00,44.08,44.17,43.86,43.94,23245.0,42.482,42.5687,42.2699,42.347,23245.0
2022-01-27 13:00:00,43.96,43.96,43.68,43.71,37532.5,42.3663,42.3663,42.0965,42.1254,37532.5
2022-01-27 13:30:00,43.74,43.85,43.55,43.79,76982.5,42.1543,42.2603,41.9712,42.2025,76982.5
2022-01-27 14:00:00,43.81,44.02,43.76,43.77,53087.5,42.2218,42.4241,42.1736,42.1832,53087.5
2022-01-27 14:30:00,43.75,43.97,43.61,43.91,50785.0,42.1639,42.376,42.029,42.3181,50785.0
2022-01-27 15:00:00,43.92,44.15,43.79,44.12,32877.5,42.3278,42.5494,42.2025,42.5205,32877.5
2022-01-27 15:30:00,44.13,44.38,44.04,44.38,266200.0,42.5302,42.7711,42.4434,42.7711,266200.0
2022-01-28 09:30:00,44.61,44.86,44.42,44.43,120345.0,42.9927,43.2337,42.8096,42.8193,120345.0
2022-01-28 10:00:00,44.43,44.63,43.98,43.98,81642.5,42.8193,43.012,42.3856,42.3856,81642.5
2022-01-28 10:30:00,44.02,44.12,43.61,44.12,47887.5,42.4241,42.5205,42.029,42.5205,47887.5
2022-01-28 11:00:00,44.21,44.49,43.99,44.49,66185.0,42.6073,42.8771,42.3952,42.8771,66185.0
2022-01-28 11:30:00,44.56,44.7,44.25,44.35,42195.0,42.9446,43.0795,42.6458,42.7422,42195.0
2022-01-28 12:00:00,44.52,44.56,44.39,44.48,14750.0,42.906,42.9446,42.7807,42.8675,14750.0
2022-01-28 12:30:00,44.48,44.52,43.8,43.8,52840.0,42.8675,42.906,42.2121,42.2121,52840.0
2022-01-28 13:00:00,43.79,44.24,43.78,44.1,26547.5,42.2025,42.6362,42.1928,42.5012,26547.5
2022-01-28 13:30:00,44.17,44.37,44.13,44.34,21250.0,42.5687,42.7614,42.5302,42.7325,21250.0
2022-01-28 14:00:00,44.32,44.33,43.89,43.96,31495.0,42.7133,42.7229,42.2989,42.3663,31495.0
2022-01-28 14:30:00,43.97,44.18,43.65,44.15,67350.0,42.376,42.5783,42.0676,42.5494,67350.0
2022-01-28 15:00:00,44.14,44.17,43.94,44.13,39910.0,42.5398,42.5687,42.347,42.5302,39910.0
2022-01-28 15:30:00,44.13,44.43,44.13,44.38,165792.5,42.5302,42.8193,42.5302,42.7711,165792.5
2022-01-31 09:30:00,43.36,43.36,41.72,42.14,185597.5,41.7881,41.7881,40.2075,40.6123,185597.5
2022-01-31 10:00:00,42.19,42.87,42.14,42.44,59660.0,40.6605,41.3158,40.6123,40.9014,59660.0
2022-01-31 10:30:00,42.44,43.07,42.34,42.97,63002.5,40.9014,41.5086,40.805,41.4122,63002.5
2022-01-31 11:00:00,42.91,44.06,42.91,43.92,80500.0,41.3544,42.4627,41.3544,42.3278,80500.0
2022-01-31 11:30:00,43.96,44.0,43.54,43.94,21600.0,42.3663,42.4049,41.9615,42.347,21600.0
2022-01-31 12:00:00,43.94,44.34,43.93,44.14,31335.0,42.347,42.7325,42.3374,42.5398,31335.0
2022-01-31 12:30:00,44.13,44.14,43.8,44.07,14397.5,42.5302,42.5398,42.2121,42.4723,14397.5
2022-01-31 13:00:00,44.07,44.58,44.06,44.58,29780.0,42.4723,42.9638,42.4627,42.9638,29780.0
2022-01-31 13:30:00,44.55,44.62,44.36,44.55,17850.0,42.9349,43.0024,42.7518,42.9349,17850.0
2022-01-31 14:00:00,44.58,44.66,44.42,44.52,15305.0,42.9638,43.0409,42.8096,42.906,15305.0
2022-01-31 14:30:00,44.48,44.5,44.19,44.28,18215.0,42.8675,42.8867,42.588,42.6747,18215.0
2022-01-31 15:00:00,44.28,44.62,44.19,44.33,43525.0,42.6747,43.0024,42.588,42.7229,43525.0
2022-01-31 15:30:00,44.31,44.7,44.24,44.66,95775.0,42.7036,43.0795,42.6362,43.0409,95775.0
2022-02-01 09:30:00,44.86,45.74,44.16,45.5,96785.0,43.2337,44.0818,42.5591,43.8505,96785.0
2022-02-01 10:00:00,45.45,45.76,45.15,45.61,65180.0,43.8023,44.1011,43.5132,43.9565,65180.0
2022-02-01 10:30:00,45.59,45.85,45.54,45.81,52667.5,43.9372,44.1878,43.889,44.1492,52667.5
2022-02-01 11:00:00,45.81,45.96,45.73,45.92,42740.0,44.1492,44.2938,44.0721,44.2553,42740.0
2022-02-01 11:30:00,45.85,46.11,45.85,46.01,19767.5,44.1878,44.4384,44.1878,44.342,19767.5
2022-02-01 12:00:00,46.07,46.4,45.99,46.37,22135.0,44.3998,44.7179,44.3227,44.6889,22135.0
2022-02-01 12:30:00,46.39,46.42,46.13,46.38,44097.5,44.7082,44.7371,44.4576,44.6986,44097.5
2022-02-01 13:00:00,46.34,46.41,46.3,46.36,17117.5,44.66,44.7275,44.6215,44.6793,17117.5
2022-02-01 13:30:00,46.3,46.32,46.1,46.27,33177.5,44.6215,44.6408,44.4287,44.5926,33177.5
2022-02-01 14:00:00,46.33,46.43,46.12,46.24,24652.5,44.6504,44.7468,44.448,44.5637,24652.5
2022-02-01 14:30:00,46.28,46.42,46.27,46.35,29275.0,44.6022,44.7371,44.5926,44.6697,29275.0
2022-02-01 15:00:00,46.31,46.51,46.23,46.39,28642.5,44.6311,44.8239,44.554,44.7082,28642.5
2022-02-01 15:30:00,46.4,46.5,46.32,46.4,153785.0,44.7179,44.8142,44.6408,44.7179,153785.0
2022-02-02 09:30:00,46.72,47.32,46.72,47.04,175385.0,45.0263,45.6045,45.0263,45.3347,175385.0
2022-02-02 10:00:00,46.97,47.16,46.74,46.83,129565.0,45.2672,45.4503,45.0455,45.1323,129565.0
2022-02-02 10:30:00,46.89,46.89,46.55,46.77,83400.0,45.1901,45.1901,44.8624,45.0744,83400.0
2022-02-02 11:00:00,46.64,46.8,46.5,46.57,117247.5,44.9492,45.1034,44.8142,44.8817,117247.5
2022-02-02 11:30:00,46.6,46.98,46.59,46.98,21760.0,44.9106,45.2768,44.901,45.2768,21760.0
2022-02-02 12:00:00,46.95,47.22,46.95,47.2,13207.5,45.2479,45.5081,45.2479,45.4889,13207.5
2022-02-02 12:30:00,47.18,47.49,47.18,47.44,17185.0,45.4696,45.7683,45.4696,45.7202,17185.0
2022-02-02 13:00:00,47.44,47.47,47.18,47.23,24292.5,45.7202,45.7491,45.4696,45.5178,24292.5
2022-02-02 13:30:00,47.23,47.51,47.14,47.42,27162.5,45.5178,45.7876,45.431,45.7009,27162.5
2022-02-02 14:00:00,47.4,47.52,47.18,47.18,27255.0,45.6816,45.7973,45.4696,45.4696,27255.0
2022-02-02 14:30:00,47.25,47.41,47.16,47.32,22000.0,45.537,45.6912,45.4503,45.6045,22000.0
2022-02-02 15:00:00,47.31,47.34,47.14,47.16,58217.5,45.5949,45.6238,45.431,45.4503,58217.5
2022-02-02 15:30:00,47.2,47.3,47.12,47.26,129397.5,45.4889,45.5852,45.4118,45.5467,129397.5
2022-02-03 09:30:00,45.99,46.65,45.68,46.52,68907.5,44.3227,44.9588,44.024,44.8335,68907.5
2022-02-03 10:00:00,46.46,46.52,46.25,46.38,71007.5,44.7757,44.8335,44.5733,44.6986,71007.5
2022-02-03 10:30:00,46.43,46.56,46.32,46.53,44267.5,44.7468,44.8721,44.6408,44.8431,44267.5
2022-02-03 11:00:00,46.52,46.8,46.45,46.8,138210.0,44.8335,45.1034,44.766,45.1034,138210.0
2022-02-03 11:30:00,46.82,46.84,46.66,46.72,55820.0,45.1226,45.1419,44.9684,45.0263,55820.0
2022-02-03 12:00:00,46.74,46.87,46.62,46.77,13687.5,45.0455,45.1708,44.9299,45.0744,13687.5
2022-02-03 12:30:00,46.86,47.06,46.76,46.8,12575.0,45.1612,45.3539,45.0648,45.1034,12575.0
2022-02-03 13:00:00,46.67,46.82,46.67,46.77,15100.0,44.9781,45.1226,44.9781,45.0744,15100.0
2022-02-03 13:30:00,46.8,47.0,46.77,46.98,19300.0,45.1034,45.2961,45.0744,45.2768,19300.0
2022-02-03 14:00:00,46.97,47.11,46.92,46.92,13937.5,45.2672,45.4021,45.219,45.219,13937.5
2022-02-03 14:30:00,46.9,46.9,46.69,46.78,24955.0,45.1997,45.1997,44.9973,45.0841,24955.0
2022-02-03 15:00:00,46.82,46.98,46.77,46.92,22497.5,45.1226,45.2768,45.0744,45.219,22497.5
2022-02-03 15:30:00,46.9,46.94,46.61,46.83,184885.0,45.1997,45.2383,44.9202,45.1323,184885.0
2022-02-04 09:30:00,46.59,46.7,46.18,46.62,311407.5,44.901,45.007,44.5058,44.9299,311407.5
2022-02-04 10:00:00,46.62,46.93,46.43,46.82,258142.5,44.9299,45.2286,44.7468,45.1226,258142.5
2022-02-04 10:30:00,46.78,47.04,46.63,46.79,57860.0,45.0841,45.3347,44.9395,45.0937,57860.0
2022-02-04 11:00:00,46.77,47.08,46.77,47.07,72560.0,45.0744,45.3732,45.0744,45.3636,72560.0
2022-02-04 11:30:00,47.05,47.43,47.03,47.43,28770.0,45.3443,45.7105,45.325,45.7105,28770.0
2022-02-04 12:00:00,47.4,47.62,47.3,47.58,20750.0,45.6816,45.8936,45.5852,45.8551,20750.0
2022-02-04 12:30:00,47.54,47.66,47.45,47.49,40117.5,45.8165,45.9322,45.7298,45.7683,40117.5
2022-02-04 13:00:00,47.52,47.72,47.52,47.64,32350.0,45.7973,45.99,45.7973,45.9129,32350.0
2022-02-04 13:30:00,47.66,47.84,47.61,47.61,130220.0,45.9322,46.1057,45.884,45.884,130220.0
2022-02-04 14:00:00,47.54,47.54,47.12,47.22,27837.5,45.8165,45.8165,45.4118,45.5081,27837.5
2022-02-04 14:30:00,47.21,47.58,47.21,47.36,34032.5,45.4985,45.8551,45.4985,45.6431,34032.5
2022-02-04 15:00:00,47.36,47.8,47.34,47.64,58635.0,45.6431,46.0671,45.6238,45.9129,58635.0
2022-02-04 15:30:00,47.68,47.82,47.59,47.76,119865.0,45.9515,46.0864,45.8647,46.0286,119865.0
2022-02-07 09:30:00,47.8,48.04,47.26,47.28,81890.0,46.0671,46.2984,45.5467,45.566,81890.0
2022-02-07 10:00:00,47.31,47.32,46.9,47.11,68277.5,45.5949,45.6045,45.1997,45.4021,68277.5
2022-02-07 10:30:00,47.02,47.27,47.02,47.16,58472.5,45.3154,45.5563,45.3154,45.4503,58472.5
2022-02-07 11:00:00,47.16,47.42,47.1,47.42,52975.0,45.4503,45.7009,45.3925,45.7009,52975.0
2022-02-07 11:30:00,47.54,47.54,47.08,47.22,15340.0,45.8165,45.8165,45.3732,45.5081,15340.0
2022-02-07 12:00:00,47.14,47.35,47.07,47.28,15190.0,45.431,45.6334,45.3636,45.566,15190.0
2022-02-07 12:30:00,47.28,47.57,47.24,47.56,13922.5,45.566,45.8454,45.5274,45.8358,13922.5
2022-02-07 13:00:00,47.51,47.67,47.45,47.58,11750.0,45.7876,45.9418,45.7298,45.8551,11750.0
2022-02-07 13:30:00,47.62,47.65,47.33,47.35,26942.5,45.8936,45.9225,45.6141,45.6334,26942.5
2022-02-07 14:00:00,47.35,47.75,47.31,47.75,165877.5,45.6334,46.0189,45.5949,46.0189,165877.5
2022-02-07 14:30:00,47.76,47.82,47.62,47.7,14000.0,46.0286,46.0864,45.8936,45.9707,14000.0
2022-02-07 15:00:00,47.74,47.78,47.4,47.45,22050.0,46.0093,46.0478,45.6816,45.7298,22050.0
2022-02-07 15:30:00,47.42,47.5,47.21,47.45,92777.5,45.7009,45.778,45.4985,45.7298,92777.5
2022-02-08 09:30:00,47.49,48.01,47.46,47.64,390415.0,45.7683,46.2695,45.7394,45.9129,390415.0
2022-02-08 10:00:00,47.69,48.06,47.48,47.89,141140.0,45.9611,46.3177,45.7587,46.1538,141140.0
2022-02-08 10:30:00,47.9,48.02,47.87,48.0,53070.0,46.1635,46.2791,46.1346,46.2599,53070.0
2022-02-08 11:00:00,48.0,48.23,47.94,48.18,200327.5,46.2599,46.4815,46.202,46.4333,200327.5
2022-02-08 11:30:00,48.23,48.31,48.12,48.14,53620.0,46.4815,46.5586,46.3755,46.3948,53620.0
2022-02-08 12:00:00,48.19,48.24,48.04,48.14,12297.5,46.443,46.4912,46.2984,46.3948,12297.5
2022-02-08 12:30:00,48.15,48.15,47.93,47.98,34105.0,46.4044,46.4044,46.1924,46.2406,34105.0
2022-02-08 13:00:00,47.93,48.0,47.82,48.0,11955.0,46.1924,46.2599,46.0864,46.2599,11955.0
2022-02-08 13:30:00,48.0,48.1,47.96,48.04,32152.5,46.2599,46.3562,46.2213,46.2984,32152.5
2022-02-08 14:00:00,48.03,48.09,47.94,47.97,25512.5,46.2888,46.3466,46.202,46.2309,25512.5
2022-02-08 14:30:00,48.01,48.05,47.97,48.02,26017.5,46.2695,46.308,46.2309,46.2791,26017.5
2022-02-08 15:00:00,48.02,48.06,47.92,47.99,177697.5,46.2791,46.3177,46.1828,46.2502,177697.5
2022-02-08 15:30:00,47.98,48.28,47.92,48.28,650035.0,46.2406,46.5297,46.1828,46.5297,650035.0
2022-02-09 09:30:00,49.8,49.9,48.7,48.82,278702.5,47.9946,48.091,46.9345,47.0501,278702.5
2022-02-09 10:00:00,48.82,49.06,48.78,48.88,92527.5,47.0501,47.2814,47.0116,47.1079,92527.5
2022-02-09 10:30:00,48.88,49.04,48.78,48.81,80935.0,47.1079,47.2621,47.0116,47.0405,80935.0
2022-02-09 11:00:00,48.8,48.82,48.53,48.78,41145.0,47.0308,47.0501,46.7706,47.0116,41145.0
2022-02-09 11:30:00,48.79,48.86,48.47,48.48,36560.0,47.0212,47.0887,46.7128,46.7224,36560.0
2022-02-09 12:00:00,48.46,48.62,48.4,48.6,38120.0,46.7032,46.8574,46.6453,46.8381,38120.0
2022-02-09 12:30:00,48.6,49.03,48.54,49.03,34185.0,46.8381,47.2525,46.7803,47.2525,34185.0
2022-02-09 13:00:00,48.97,49.22,48.94,49.22,67410.0,47.1947,47.4356,47.1658,47.4356,67410.0
2022-02-09 13:30:00,49.19,49.19,48.97,49.08,35837.5,47.4067,47.4067,47.1947,47.3007,35837.5
2022-02-09 14:00:00,49.05,49.3,49.05,49.22,79327.5,47.2718,47.5127,47.2718,47.4356,79327.5
2022-02-09 14:30:00,49.22,49.3,49.01,49.01,34502.5,47.4356,47.5127,47.2332,47.2332,34502.5
2022-02-09 15:00:00,49.03,49.08,48.77,48.86,48932.5,47.2525,47.3007,47.0019,47.0887,48932.5
2022-02-09 15:30:00,48.86,48.94,48.74,48.8,153090.0,47.0887,47.1658,46.973,47.0308,153090.0
2022-02-10 09:30:00,48.74,49.34,48.63,49.29,177902.5,46.973,47.5513,46.867,47.5031,177902.5
2022-02-10 10:00:00,49.31,49.84,49.28,49.73,153927.5,47.5224,48.0331,47.4934,47.9271,153927.5
2022-02-10 10:30:00,49.74,49.87,49.5,49.64,138220.0,47.9368,48.0621,47.7055,47.8404,138220.0
2022-02-10 11:00:00,49.67,49.76,49.5,49.58,109010.0,47.8693,47.956,47.7055,47.7826,109010.0
2022-02-10 11:30:00,49.6,49.66,49.51,49.66,53550.0,47.8018,47.8597,47.7151,47.8597,53550.0
2022-02-10 12:00:00,49.66,49.85,49.66,49.81,20230.0,47.8597,48.0428,47.8597,48.0042,20230.0
2022-02-10 12:30:00,49.79,50.0,49.58,49.91,103112.5,47.985,48.1873,47.7826,48.1006,103112.5
2022-02-10 13:00:00,49.88,49.95,49.62,49.72,26150.0,48.0717,48.1392,47.8211,47.9175,26150.0
2022-02-10 13:30:00,49.66,49.74,49.44,49.55,144787.5,47.8597,47.9368,47.6476,47.7537,144787.5
2022-02-10 14:00:00,49.6,49.64,49.48,49.62,71805.0,47.8018,47.8404,47.6862,47.8211,71805.0
2022-02-10 14:30:00,49.6,49.77,49.56,49.65,109312.5,47.8018,47.9657,47.7633,47.85,109312.5
2022-02-10 15:00:00,49.66,49.76,49.58,49.67,79535.0,47.8597,47.956,47.7826,47.8693,79535.0
2022-02-10 15:30:00,49.68,49.71,49.56,49.68,210227.5,47.8789,47.9079,47.7633,47.8789,210227.5
2022-02-11 09:30:00,49.78,49.78,49.29,49.34,63660.0,47.9753,47.9753,47.5031,47.5513,63660.0
2022-02-11 10:00:00,49.48,49.9,49.39,49.87,30842.5,47.6862,48.091,47.5995,48.0621,30842.5
2022-02-11 10:30:00,49.92,50.04,49.8,49.95,52762.5,48.1102,48.2259,47.9946,48.1392,52762.5
2022-02-11 11:00:00,49.98,50.06,49.82,49.85,28225.0,48.1681,48.2452,48.0139,48.0428,28225.0
2022-02-11 11:30:00,49.88,49.89,49.61,49.71,46322.5,48.0717,48.0813,47.8115,47.9079,46322.5
2022-02-11 12:00:00,49.72,49.86,49.67,49.7,21600.0,47.9175,48.0524,47.8693,47.8982,21600.0
2022-02-11 12:30:00,49.68,49.72,49.5,49.59,20500.0,47.8789,47.9175,47.7055,47.7922,20500.0
2022-02-11 13:00:00,49.58,49.68,49.44,49.54,27392.5,47.7826,47.8789,47.6476,47.744,27392.5
2022-02-11 13:30:00,49.55,49.55,48.51,48.57,92525.0,47.7537,47.7537,46.7514,46.8092,92525.0
2022-02-11 14:00:00,48.6,49.09,48.28,48.45,143117.5,46.8381,47.3103,46.5297,46.6935,143117.5
2022-02-11 14:30:00,48.44,48.96,48.22,48.55,260980.0,46.6839,47.185,46.4719,46.7899,260980.0
2022-02-11 15:00:00,48.5,48.54,47.9,47.99,187035.0,46.7417,46.7803,46.1635,46.2502,187035.0
2022-02-11 15:30:00,47.96,48.61,47.85,48.58,948325.0,46.2213,46.8477,46.1153,46.8188,948325.0
2022-02-14 09:30:00,48.33,49.06,48.14,48.57,155402.5,46.5779,47.2814,46.3948,46.8092,155402.5
2022-02-14 10:00:00,48.52,48.8,48.29,48.62,181145.0,46.761,47.0308,46.5393,46.8574,181145.0
2022-02-14 10:30:00,48.56,48.88,48.41,48.78,105760.0,46.7995,47.1079,46.655,47.0116,105760.0
2022-02-14 11:00:00,48.78,49.0,48.66,48.87,154255.0,47.0116,47.2236,46.8959,47.0983,154255.0
2022-02-14 11:30:00,48.87,48.89,48.61,48.61,82420.0,47.0983,47.1176,46.8477,46.8477,82420.0
2022-02-14 12:00:00,48.59,48.8,48.58,48.6,15380.0,46.8285,47.0308,46.8188,46.8381,15380.0
2022-02-14 12:30:00,48.62,48.93,48.62,48.86,44935.0,46.8574,47.1561,46.8574,47.0887,44935.0
2022-02-14 13:00:00,48.88,48.98,48.83,48.92,57242.5,47.1079,47.2043,47.0598,47.1465,57242.5
2022-02-14 13:30:00,48.9,49.0,48.71,48.8,296267.5,47.1272,47.2236,46.9441,47.0308,296267.5
2022-02-14 14:00:00,48.8,48.88,48.26,48.72,264400.0,47.0308,47.1079,46.5104,46.9537,264400.0
2022-02-14 14:30:00,48.77,49.0,48.65,48.97,109340.0,47.0019,47.2236,46.8863,47.1947,109340.0
2022-02-14 15:00:00,48.94,49.06,48.87,48.9,139442.5,47.1658,47.2814,47.0983,47.1272,139442.5
2022-02-14 15:30:00,48.91,49.26,48.84,49.19,463020.0,47.1369,47.4742,47.0694,47.4067,463020.0
2022-02-15 09:30:00,49.34,50.3,49.25,50.07,380862.5,47.5513,48.4765,47.4645,48.2548,380862.5
2022-02-15 10:00:00,50.14,50.16,49.44,49.54,78565.0,48.3223,48.3415,47.6476,47.744,78565.0
2022-02-15 10:30:00,49.52,49.65,49.44,49.53,48157.5,47.7247,47.85,47.6476,47.7344,48157.5
2022-02-15 11:00:00,49.52,49.54,49.31,49.39,55082.5,47.7247,47.744,47.5224,47.5995,55082.5
2022-02-15 11:30:00,49.38,49.44,49.16,49.21,46635.0,47.5898,47.6476,47.3778,47.426,46635.0
2022-02-15 12:00:00,49.22,49.3,48.86,48.92,29065.0,47.4356,47.5127,47.0887,47.1465,29065.0
2022-02-15 12:30:00,48.91,48.97,48.54,48.57,42057.5,47.1369,47.1947,46.7803,46.8092,42057.5
2022-02-15 13:00:00,48.58,48.68,48.5,48.62,15685.0,46.8188,46.9152,46.7417,46.8574,15685.0
2022-02-15 13:30:00,48.64,48.68,48.5,48.58,30602.5,46.8766,46.9152,46.7417,46.8188,30602.5
2022-02-15 14:00:00,48.58,48.59,48.48,48.49,23812.5,46.8188,46.8285,46.7224,46.7321,23812.5
2022-02-15 14:30:00,48.47,48.56,48.4,48.44,22685.0,46.7128,46.7995,46.6453,46.6839,22685.0
2022-02-15 15:00:00,48.44,48.59,48.4,48.47,59222.5,46.6839,46.8285,46.6453,46.7128,59222.5
2022-02-15 15:30:00,48.49,48.53,48.37,48.41,141100.0,46.7321,46.7706,46.6164,46.655,141100.0
2022-02-16 09:30:00,48.3,48.3,47.4,47.4,288820.0,46.549,46.549,45.6816,45.6816,288820.0
2022-02-16 10:00:00,47.37,47.52,47.21,47.4,192000.0,45.6527,45.7973,45.4985,45.6816,192000.0
2022-02-16 10:30:00,47.44,47.6,47.34,47.35,114240.0,45.7202,45.8744,45.6238,45.6334,114240.0
2022-02-16 11:00:00,47.36,47.37,47.09,47.12,155105.0,45.6431,45.6527,45.3828,45.4118,155105.0
2022-02-16 11:30:00,47.21,47.21,47.06,47.09,16957.5,45.4985,45.4985,45.3539,45.3828,16957.5
2022-02-16 12:00:00,47.1,47.1,46.76,46.76,33010.0,45.3925,45.3925,45.0648,45.0648,33010.0
2022-02-16 12:30:00,46.68,46.68,46.46,46.54,21090.0,44.9877,44.9877,44.7757,44.8528,21090.0
2022-02-16 13:00:00,46.52,46.56,46.38,46.41,38310.0,44.8335,44.8721,44.6986,44.7275,38310.0
2022-02-16 13:30:00,46.34,46.48,46.19,46.2,46662.5,44.66,44.795,44.5155,44.5251,46662.5
2022-02-16 14:00:00,46.24,46.36,46.12,46.36,57110.0,44.5637,44.6793,44.448,44.6793,57110.0
2022-02-16 14:30:00,46.36,46.44,46.14,46.32,100117.5,44.6793,44.7564,44.4673,44.6408,100117.5
2022-02-16 15:00:00,46.39,46.5,46.22,46.32,65367.5,44.7082,44.8142,44.5444,44.6408,65367.5
2022-02-16 15:30:00,46.32,46.5,46.19,46.3,311895.0,44.6408,44.8142,44.5155,44.6215,311895.0
2022-02-17 09:30:00,45.92,45.93,44.8,44.86,120832.5,44.2553,44.2649,43.1759,43.2337,120832.5
2022-02-17 10:00:00,44.88,45.14,44.82,44.87,104675.0,43.253,43.5035,43.1951,43.2433,104675.0
2022-02-17 10:30:00,44.87,45.03,44.66,44.73,73355.0,43.2433,43.3975,43.0409,43.1084,73355.0
2022-02-17 11:00:00,44.73,44.82,44.66,44.77,93337.5,43.1084,43.1951,43.0409,43.1469,93337.5
2022-02-17 11:30:00,44.72,44.74,44.47,44.48,23412.5,43.0988,43.118,42.8578,42.8675,23412.5
2022-02-17 12:00:00,44.47,44.53,44.28,44.36,74557.5,42.8578,42.9156,42.6747,42.7518,74557.5
2022-02-17 12:30:00,44.33,44.6,44.2,44.46,81522.5,42.7229,42.9831,42.5976,42.8482,81522.5
2022-02-17 13:00:00,44.48,44.48,44.2,44.2,26855.0,42.8675,42.8675,42.5976,42.5976,26855.0
2022-02-17 13:30:00,44.2,44.28,44.11,44.19,34052.5,42.5976,42.6747,42.5109,42.588,34052.5
2022-02-17 14:00:00,44.19,44.19,43.8,43.84,43627.5,42.588,42.588,42.2121,42.2507,43627.5
2022-02-17 14:30:00,43.84,43.87,43.68,43.75,43342.5,42.2507,42.2796,42.0965,42.1639,43342.5
2022-02-17 15:00:00,43.7,43.74,43.56,43.63,36597.5,42.1157,42.1543,41.9808,42.0483,36597.5
2022-02-17 15:30:00,43.64,43.72,43.28,43.4,242210.0,42.0579,42.135,41.711,41.8266,242210.0
2022-02-18 09:30:00,44.01,44.39,43.8,43.96,122285.0,42.4145,42.7807,42.2121,42.3663,122285.0
2022-02-18 10:00:00,43.96,44.0,43.7,43.8,35395.0,42.3663,42.4049,42.1157,42.2121,35395.0
2022-02-18 10:30:00,43.77,43.84,43.4,43.48,35557.5,42.1832,42.2507,41.8266,41.9037,35557.5
2022-02-18 11:00:00,43.42,43.49,43.16,43.35,42577.5,41.8459,41.9134,41.5953,41.7784,42577.5
2022-02-18 11:30:00,43.3,43.33,43.05,43.06,19910.0,41.7302,41.7592,41.4893,41.4989,19910.0
2022-02-18 12:00:00,43.09,43.29,43.09,43.21,63260.0,41.5279,41.7206,41.5279,41.6435,63260.0
2022-02-18 12:30:00,43.2,43.24,43.03,43.13,12030.0,41.6339,41.6724,41.47,41.5664,12030.0
2022-02-18 13:00:00,43.16,43.22,43.09,43.12,8000.0,41.5953,41.6531,41.5279,41.5568,8000.0
2022-02-18 13:30:00,43.11,43.38,43.11,43.35,11855.0,41.5471,41.8073,41.5471,41.7784,11855.0
2022-02-18 14:00:00,43.31,43.49,43.2,43.44,16172.5,41.7399,41.9134,41.6339,41.8652,16172.5
2022-02-18 14:30:00,43.42,43.52,43.29,43.33,22617.5,41.8459,41.9423,41.7206,41.7592,22617.5
2022-02-18 15:00:00,43.41,43.41,42.98,42.99,30520.0,41.8363,41.8363,41.4218,41.4315,30520.0
2022-02-18 15:30:00,42.97,43.16,42.87,43.1,147622.5,41.4122,41.5953,41.3158,41.5375,147622.5
2022-02-22 09:30:00,43.1,43.53,42.82,43.53,155350.0,41.5375,41.9519,41.2676,41.9519,155350.0
2022-02-22 10:00:00,43.52,43.82,43.2,43.79,51877.5,41.9423,42.2314,41.6339,42.2025,51877.5
2022-02-22 10:30:00,43.75,43.77,43.28,43.35,109847.5,42.1639,42.1832,41.711,41.7784,109847.5
2022-02-22 11:00:00,43.38,43.49,43.01,43.09,28035.0,41.8073,41.9134,41.4508,41.5279,28035.0
2022-02-22 11:30:00,43.15,43.15,42.92,42.96,7005.0,41.5857,41.5857,41.364,41.4026,7005.0
2022-02-22 12:00:00,42.93,43.03,42.5,42.56,41137.5,41.3737,41.47,40.9592,41.0171,41137.5
2022-02-22 12:30:00,42.66,42.72,42.54,42.66,5475.0,41.1134,41.1713,40.9978,41.1134,5475.0
2022-02-22 13:00:00,42.68,42.82,42.63,42.64,4452.5,41.1327,41.2676,41.0845,41.0942,4452.5
2022-02-22 13:30:00,42.7,42.7,42.44,42.47,12710.0,41.152,41.152,40.9014,40.9303,12710.0
2022-02-22 14:00:00,42.47,42.6,42.36,42.6,17552.5,40.9303,41.0556,40.8243,41.0556,17552.5
2022-02-22 14:30:00,42.65,42.98,42.49,42.93,11905.0,41.1038,41.4218,40.9496,41.3737,11905.0
2022-02-22 15:00:00,42.96,43.06,42.84,42.94,40260.0,41.4026,41.4989,41.2869,41.3833,40260.0
2022-02-22 15:30:00,42.85,42.92,42.54,42.6,52197.5,41.2966,41.364,40.9978,41.0556,52197.5
2022-02-23 09:30:00,43.09,43.26,42.7,42.7,86110.0,41.5279,41.6917,41.152,41.152,86110.0
2022-02-23 10:00:00,42.72,42.76,42.16,42.16,109380.0,41.1713,41.2098,40.6316,40.6316,109380.0
2022-02-23 10:30:00,42.11,42.43,42.06,42.22,96065.0,40.5834,40.8918,40.5352,40.6894,96065.0
2022-02-23 11:00:00,42.14,42.2,41.9,42.06,23157.5,40.6123,40.6701,40.381,40.5352,23157.5
2022-02-23 11:30:00,42.05,42.29,41.99,42.12,11887.5,40.5256,40.7569,40.4677,40.593,11887.5
2022-02-23 12:00:00,42.18,42.36,42.17,42.27,5740.0,40.6508,40.8243,40.6412,40.7376,5740.0
2022-02-23 12:30:00,42.32,42.32,42.14,42.18,87637.5,40.7858,40.7858,40.6123,40.6508,87637.5
2022-02-23 13:00:00,42.18,42.19,41.95,41.96,6267.5,40.6508,40.6605,40.4292,40.4388,6267.5
2022-02-23 13:30:00,41.84,41.98,41.8,41.85,8100.0,40.3232,40.4581,40.2846,40.3328,8100.0
2022-02-23 14:00:00,41.77,42.0,41.72,41.72,8117.5,40.2557,40.4774,40.2075,40.2075,8117.5
2022-02-23 14:30:00,41.7,41.73,41.62,41.7,5050.0,40.1882,40.2172,40.1111,40.1882,5050.0
2022-02-23 15:00:00,41.64,41.66,41.52,41.66,11990.0,40.1304,40.1497,40.0148,40.1497,11990.0
2022-02-23 15:30:00,41.68,41.68,41.53,41.59,48377.5,40.169,40.169,40.0244,40.0822,48377.5
2022-02-24 09:30:00,40.26,40.72,39.99,40.62,111860.0,38.8005,39.2438,38.5402,39.1474,111860.0
2022-02-24 10:00:00,40.52,40.66,40.05,40.1,266002.5,39.051,39.1859,38.5981,38.6463,266002.5
2022-02-24 10:30:00,40.07,40.34,39.83,40.34,75942.5,38.6173,38.8775,38.386,38.8775,75942.5
2022-02-24 11:00:00,40.33,40.45,40.14,40.25,54652.5,38.8679,38.9836,38.6848,38.7908,54652.5
2022-02-24 11:30:00,40.18,40.18,39.91,40.04,45327.5,38.7234,38.7234,38.4631,38.5884,45327.5
2022-02-24 12:00:00,40.07,40.2,39.75,39.89,30252.5,38.6173,38.7426,38.3089,38.4439,30252.5
2022-02-24 12:30:00,39.89,40.04,39.74,39.93,31102.5,38.4439,38.5884,38.2993,38.4824,31102.5
2022-02-24 13:00:00,39.8,39.95,39.78,39.81,28417.5,38.3571,38.5017,38.3379,38.3668,28417.5
2022-02-24 13:30:00,39.85,40.09,39.79,40.0,42245.0,38.4053,38.6366,38.3475,38.5499,42245.0
2022-02-24 14:00:00,39.99,40.45,39.93,40.29,68852.5,38.5402,38.9836,38.4824,38.8294,68852.5
2022-02-24 14:30:00,40.32,40.49,40.21,40.44,317695.0,38.8583,39.0221,38.7523,38.9739,317695.0
2022-02-24 15:00:00,40.43,40.61,40.4,40.4,73877.5,38.9643,39.1378,38.9354,38.9354,73877.5
2022-02-24 15:30:00,40.4,40.72,40.34,40.63,181680.0,38.9354,39.2438,38.8775,39.157,181680.0
2022-02-25 09:30:00,41.34,42.04,40.83,40.84,228665.0,39.8413,40.5159,39.3498,39.3594,228665.0
2022-02-25 10:00:00,40.84,41.04,40.75,40.91,62197.5,39.3594,39.5522,39.2727,39.4269,62197.5
2022-02-25 10:30:00,40.96,41.14,40.8,40.9,184487.5,39.4751,39.6485,39.3209,39.4172,184487.5
2022-02-25 11:00:00,40.87,41.14,40.72,40.95,193710.0,39.3883,39.6485,39.2438,39.4654,193710.0
2022-02-25 11:30:00,40.94,41.51,40.86,41.36,98807.5,39.4558,40.0051,39.3787,39.8606,98807.5
2022-02-25 12:00:00,41.36,41.46,41.3,41.36,27695.0,39.8606,39.9569,39.8027,39.8606,27695.0
2022-02-25 12:30:00,41.42,41.42,41.05,41.08,36720.0,39.9184,39.9184,39.5618,39.5907,36720.0
2022-02-25 13:00:00,41.1,41.22,40.98,41.1,31165.0,39.61,39.7256,39.4943,39.61,31165.0
2022-02-25 13:30:00,41.1,41.13,40.88,40.88,49142.5,39.61,39.6389,39.398,39.398,49142.5
2022-02-25 14:00:00,40.88,40.99,40.82,40.85,48037.5,39.398,39.504,39.3401,39.3691,48037.5
2022-02-25 14:30:00,40.86,40.93,40.72,40.92,49665.0,39.3787,39.4462,39.2438,39.4365,49665.0
2022-02-25 15:00:00,40.92,41.26,40.86,41.08,44115.0,39.4365,39.7642,39.3787,39.5907,44115.0
2022-02-25 15:30:00,41.08,41.1,40.88,41.0,196255.0,39.5907,39.61,39.398,39.5136,196255.0
2022-02-28 09:30:00,39.72,39.9,38.8,39.27,104315.0,38.28,38.4535,37.3934,37.8463,104315.0
2022-02-28 10:00:00,39.26,39.41,39.02,39.07,114160.0,37.8367,37.9813,37.6054,37.6536,114160.0
2022-02-28 10:30:00,39.08,39.8,39.08,39.76,134380.0,37.6632,38.3571,37.6632,38.3186,134380.0
2022-02-28 11:00:00,39.75,40.26,39.66,40.22,72785.0,38.3089,38.8005,38.2222,38.7619,72785.0
2022-02-28 11:30:00,40.22,40.37,39.98,40.06,46350.0,38.7619,38.9065,38.5306,38.6077,46350.0
2022-02-28 12:00:00,40.07,40.1,39.91,40.04,31672.5,38.6173,38.6463,38.4631,38.5884,31672.5
2022-02-28 12:30:00,40.06,40.06,39.73,39.74,56570.0,38.6077,38.6077,38.2897,38.2993,56570.0
2022-02-28 13:00:00,39.76,40.17,39.76,40.11,27705.0,38.3186,38.7137,38.3186,38.6559,27705.0
2022-02-28 13:30:00,40.07,40.07,39.92,39.93,23725.0,38.6173,38.6173,38.4728,38.4824,23725.0
2022-02-28 14:00:00,39.92,39.96,39.77,39.78,128602.5,38.4728,38.5113,38.3282,38.3379,128602.5
2022-02-28 14:30:00,39.84,40.04,39.76,39.96,92607.5,38.3957,38.5884,38.3186,38.5113,92607.5
2022-02-28 15:00:00,40.0,40.07,39.77,39.95,54147.5,38.5499,38.6173,38.3282,38.5017,54147.5
2022-02-28 15:30:00,39.92,39.96,39.82,39.96,397425.0,38.4728,38.5113,38.3764,38.5113,397425.0
2022-03-01 09:30:00,38.3,38.96,37.94,38.03,185080.0,36.9115,37.5476,36.5646,36.6513,185080.0
2022-03-01 10:00:00,38.12,38.23,37.69,37.88,256975.0,36.738,36.844,36.3236,36.5067,256975.0
2022-03-01 10:30:00,37.84,38.11,37.68,37.74,93605.0,36.4682,36.7284,36.314,36.3718,93605.0
2022-03-01 11:00:00,37.69,37.76,37.11,37.16,117890.0,36.3236,36.3911,35.7646,35.8128,117890.0
2022-03-01 11:30:00,37.1,37.1,36.72,36.72,21080.0,35.755,35.755,35.3888,35.3888,21080.0
2022-03-01 12:00:00,36.65,36.81,36.54,36.8,26222.5,35.3213,35.4755,35.2153,35.4659,26222.5
2022-03-01 12:30:00,36.78,36.78,36.46,36.46,136805.0,35.4466,35.4466,35.1382,35.1382,136805.0
2022-03-01 13:00:00,36.49,36.49,36.12,36.12,31445.0,35.1671,35.1671,34.8105,34.8105,31445.0
2022-03-01 13:30:00,36.15,36.18,35.84,35.93,69262.5,34.8395,34.8684,34.5407,34.6274,69262.5
2022-03-01 14:00:00,35.95,36.05,35.72,35.96,51690.0,34.6467,34.7431,34.425,34.6563,51690.0
2022-03-01 14:30:00,35.93,36.23,35.74,35.82,79220.0,34.6274,34.9166,34.4443,34.5214,79220.0
2022-03-01 15:00:00,35.76,35.93,35.71,35.79,85752.5,34.4636,34.6274,34.4154,34.4925,85752.5
2022-03-01 15:30:00,35.76,35.9,35.5,35.59,204480.0,34.4636,34.5985,34.213,34.2998,204480.0
2022-03-02 09:30:00,36.89,37.13,36.45,36.95,609357.5,35.5526,35.7839,35.1286,35.6104,609357.5
2022-03-02 10:00:00,36.97,37.34,36.94,37.25,127355.0,35.6297,35.9863,35.6008,35.8996,127355.0
2022-03-02 10:30:00,37.2,37.21,37.07,37.09,83907.5,35.8514,35.861,35.7261,35.7454,83907.5
2022-03-02 11:00:00,37.1,37.52,37.09,37.45,212985.0,35.755,36.1598,35.7454,36.0923,212985.0
2022-03-02 11:30:00,37.42,37.42,37.2,37.24,14617.5,36.0634,36.0634,35.8514,35.8899,14617.5
2022-03-02 12:00:00,37.23,37.3,37.19,37.24,44922.5,35.8803,35.9478,35.8417,35.8899,44922.5
2022-03-02 12:30:00,37.25,37.42,37.25,37.39,21727.5,35.8996,36.0634,35.8996,36.0345,21727.5
2022-03-02 13:00:00,37.4,37.67,37.4,37.58,42222.5,36.0441,36.3043,36.0441,36.2176,42222.5
2022-03-02 13:30:00,37.55,37.62,37.53,37.58,23545.0,36.1887,36.2562,36.1694,36.2176,23545.0
2022-03-02 14:00:00,37.58,37.61,37.45,37.45,41630.0,36.2176,36.2465,36.0923,36.0923,41630.0
2022-03-02 14:30:00,37.44,37.51,37.38,37.4,29902.5,36.0827,36.1501,36.0249,36.0441,29902.5
2022-03-02 15:00:00,37.36,37.38,37.26,37.28,30085.0,36.0056,36.0249,35.9092,35.9285,30085.0
2022-03-02 15:30:00,37.29,37.42,37.23,37.23,217847.5,35.9381,36.0634,35.8803,35.8803,217847.5
2022-03-03 09:30:00,37.36,37.66,36.42,36.57,229647.5,36.0056,36.2947,35.0997,35.2442,229647.5
2022-03-03 10:00:00,36.55,36.58,36.06,36.27,162022.5,35.2249,35.2539,34.7527,34.9551,162022.5
2022-03-03 10:30:00,36.18,36.24,35.8,35.86,47115.0,34.8684,34.9262,34.5021,34.56,47115.0
2022-03-03 11:00:00,35.9,36.14,35.53,36.09,110367.5,34.5985,34.8298,34.2419,34.7816,110367.5
2022-03-03 11:30:00,36.08,36.55,36.02,36.49,123662.5,34.772,35.2249,34.7142,35.1671,123662.5
2022-03-03 12:00:00,36.47,36.5,36.25,36.28,73825.0,35.1478,35.1768,34.9358,34.9647,73825.0
2022-03-03 12:30:00,36.25,36.6,36.21,36.36,39920.0,34.9358,35.2731,34.8973,35.0418,39920.0
2022-03-03 13:00:00,36.34,36.4,36.17,36.17,92050.0,35.0226,35.0804,34.8587,34.8587,92050.0
2022-03-03 13:30:00,36.12,36.15,35.86,35.97,129832.5,34.8105,34.8395,34.56,34.666,129832.5
2022-03-03 14:00:00,35.95,36.02,35.86,35.93,33717.5,34.6467,34.7142,34.56,34.6274,33717.5
2022-03-03 14:30:00,35.9,36.02,35.8,35.9,145505.0,34.5985,34.7142,34.5021,34.5985,145505.0
2022-03-03 15:00:00,35.87,36.12,35.8,36.11,138560.0,34.5696,34.8105,34.5021,34.8009,138560.0
2022-03-03 15:30:00,36.13,36.24,35.96,36.18,259025.0,34.8202,34.9262,34.6563,34.8684,259025.0
2022-03-04 09:30:00,35.12,35.2,34.38,34.93,176765.0,33.8468,33.9239,33.1336,33.6637,176765.0
2022-03-04 10:00:00,34.94,34.94,34.45,34.75,82767.5,33.6733,33.6733,33.2011,33.4902,82767.5
2022-03-04 10:30:00,34.68,34.83,34.44,34.46,41920.0,33.4227,33.5673,33.1914,33.2107,41920.0
2022-03-04 11:00:00,34.42,34.42,34.1,34.28,159687.5,33.1722,33.1722,32.8638,33.0372,159687.5
2022-03-04 11:30:00,34.25,34.32,34.09,34.12,61387.5,33.0083,33.0758,32.8541,32.883,61387.5
2022-03-04 12:00:00,34.17,34.3,33.93,34.03,42607.5,32.9312,33.0565,32.6999,32.7963,42607.5
2022-03-04 12:30:00,33.96,34.08,33.62,33.7,73512.5,32.7288,32.8445,32.4012,32.4783,73512.5
2022-03-04 13:00:00,33.74,33.94,33.66,33.78,366150.0,32.5168,32.7096,32.4397,32.5554,366150.0
2022-03-04 13:30:00,33.78,33.8,33.52,33.52,155450.0,32.5554,32.5746,32.3048,32.3048,155450.0
2022-03-04 14:00:00,33.52,33.55,33.28,33.37,58545.0,32.3048,32.3337,32.0735,32.1602,58545.0
2022-03-04 14:30:00,33.35,33.46,33.22,33.4,42045.0,32.141,32.247,32.0157,32.1891,42045.0
2022-03-04 15:00:00,33.38,33.48,33.28,33.41,72805.0,32.1699,32.2662,32.0735,32.1988,72805.0
2022-03-04 15:30:00,33.42,33.55,33.2,33.48,363402.5,32.2084,32.3337,31.9964,32.2662,363402.5
2022-03-07 09:30:00,33.2,33.45,31.67,31.77,346385.0,31.9964,32.2373,30.5219,30.6182,346385.0
2022-03-07 10:00:00,31.8,32.0,31.1,31.14,267832.5,30.6472,30.8399,29.9725,30.0111,267832.5
2022-03-07 10:30:00,31.16,31.42,30.91,31.38,450200.0,30.0304,30.2809,29.7894,30.2424,450200.0
2022-03-07 11:00:00,31.36,31.62,31.13,31.33,113225.0,30.2231,30.4737,30.0014,30.1942,113225.0
2022-03-07 11:30:00,31.28,31.34,30.97,31.16,73860.0,30.146,30.2038,29.8472,30.0304,73860.0
2022-03-07 12:00:00,31.11,31.14,30.8,30.9,127327.5,29.9822,30.0111,29.6834,29.7798,127327.5
2022-03-07 12:30:00,30.92,30.96,30.7,30.71,63830.0,29.7991,29.8376,29.587,29.5967,63830.0
2022-03-07 13:00:00,30.71,30.8,30.47,30.59,73395.0,29.5967,29.6834,29.3654,29.481,73395.0
2022-03-07 13:30:00,30.56,30.73,30.32,30.32,101057.5,29.4521,29.6159,29.2208,29.2208,101057.5
2022-03-07 14:00:00,30.34,30.62,30.26,30.39,79252.5,29.2401,29.5099,29.163,29.2883,79252.5
2022-03-07 14:30:00,30.34,30.36,30.06,30.08,58020.0,29.2401,29.2594,28.9702,28.9895,58020.0
2022-03-07 15:00:00,30.08,30.08,29.79,29.98,123995.0,28.9895,28.9895,28.71,28.8931,123995.0
2022-03-07 15:30:00,29.98,30.0,29.65,29.68,296457.5,28.8931,28.9124,28.5751,28.604,296457.5
2022-03-08 09:30:00,31.45,31.45,30.28,30.68,444332.5,30.3098,30.3098,29.1823,29.5678,444332.5
2022-03-08 10:00:00,30.66,31.41,30.47,30.86,148497.5,29.5485,30.2713,29.3654,29.7412,148497.5
2022-03-08 10:30:00,30.86,30.93,30.57,30.82,207335.0,29.7412,29.8087,29.4617,29.7027,207335.0
2022-03-08 11:00:00,30.85,30.88,30.5,30.54,139640.0,29.7316,29.7605,29.3943,29.4328,139640.0
2022-03-08 11:30:00,30.53,30.53,30.16,30.43,68735.0,29.4232,29.4232,29.0666,29.3268,68735.0
2022-03-08 12:00:00,30.41,31.11,30.39,31.06,371597.5,29.3075,29.9822,29.2883,29.934,371597.5
2022-03-08 12:30:00,31.06,31.82,31.06,31.65,199035.0,29.934,30.6664,29.934,30.5026,199035.0
2022-03-08 13:00:00,31.68,31.98,31.04,31.04,467712.5,30.5315,30.8206,29.9147,29.9147,467712.5
2022-03-08 13:30:00,30.94,30.94,30.48,30.75,205122.5,29.8183,29.8183,29.375,29.6352,205122.5
2022-03-08 14:00:00,30.74,30.97,30.62,30.91,138437.5,29.6256,29.8472,29.5099,29.7894,138437.5
2022-03-08 14:30:00,30.89,31.24,30.71,30.94,274702.5,29.7701,30.1075,29.5967,29.8183,274702.5
2022-03-08 15:00:00,30.95,31.21,30.89,30.91,171000.0,29.828,30.0785,29.7701,29.7894,171000.0
2022-03-08 15:30:00,30.87,31.15,30.83,30.96,340975.0,29.7509,30.0207,29.7123,29.8376,340975.0
2022-03-09 09:30:00,34.01,34.09,32.76,33.31,704290.0,32.777,32.8541,31.5723,32.1024,704290.0
2022-03-09 10:00:00,33.31,33.49,32.93,33.1,214375.0,32.1024,32.2759,31.7362,31.9,214375.0
2022-03-09 10:30:00,33.13,33.65,33.0,33.63,146432.5,31.9289,32.4301,31.8036,32.4108,146432.5
2022-03-09 11:00:00,33.59,33.59,32.97,33.09,179932.5,32.3723,32.3723,31.7747,31.8904,179932.5
2022-03-09 11:30:00,33.1,33.24,32.7,32.72,101110.0,31.9,32.0349,31.5145,31.5338,101110.0
2022-03-09 12:00:00,32.72,32.83,32.52,32.82,34157.5,31.5338,31.6398,31.341,31.6302,34157.5
2022-03-09 12:30:00,32.82,33.31,32.79,33.14,59280.0,31.6302,32.1024,31.6013,31.9386,59280.0
2022-03-09 13:00:00,33.12,33.18,32.76,33.05,39912.5,31.9193,31.9771,31.5723,31.8518,39912.5
2022-03-09 13:30:00,33.02,33.11,32.8,32.83,48750.0,31.8229,31.9097,31.6109,31.6398,48750.0
2022-03-09 14:00:00,32.84,33.07,32.77,32.77,44277.5,31.6494,31.8711,31.582,31.582,44277.5
2022-03-09 14:30:00,32.77,32.8,32.6,32.73,67640.0,31.582,31.6109,31.4181,31.5434,67640.0
2022-03-09 15:00:00,32.75,32.9,32.58,32.61,110660.0,31.5627,31.7073,31.3989,31.4278,110660.0
2022-03-09 15:30:00,32.62,32.83,32.6,32.62,236492.5,31.4374,31.6398,31.4181,31.4374,236492.5
2022-03-10 09:30:00,32.38,32.78,32.18,32.75,253672.5,31.2061,31.5916,31.0134,31.5627,253672.5
2022-03-10 10:00:00,32.79,32.84,32.44,32.49,330642.5,31.6013,31.6494,31.2639,31.3121,330642.5
2022-03-10 10:30:00,32.44,32.44,32.11,32.22,51227.5,31.2639,31.2639,30.9459,31.0519,51227.5
2022-03-10 11:00:00,32.16,32.18,31.91,32.01,84945.0,30.9941,31.0134,30.7532,30.8495,84945.0
2022-03-10 11:30:00,32.04,32.12,31.98,32.09,67480.0,30.8785,30.9556,30.8206,30.9266,67480.0
2022-03-10 12:00:00,32.18,32.46,32.14,32.38,34150.0,31.0134,31.2832,30.9748,31.2061,34150.0
2022-03-10 12:30:00,32.38,32.47,32.27,32.39,29600.0,31.2061,31.2929,31.1001,31.2158,29600.0
2022-03-10 13:00:00,32.37,32.43,32.24,32.35,18410.0,31.1965,31.2543,31.0712,31.1772,18410.0
2022-03-10 13:30:00,32.34,32.54,32.28,32.47,19540.0,31.1676,31.3603,31.1097,31.2929,19540.0
2022-03-10 14:00:00,32.47,32.64,32.37,32.37,52375.0,31.2929,31.4567,31.1965,31.1965,52375.0
2022-03-10 14:30:00,32.41,32.46,32.31,32.41,46932.5,31.235,31.2832,31.1387,31.235,46932.5
2022-03-10 15:00:00,32.4,32.44,32.22,32.22,134762.5,31.2254,31.2639,31.0519,31.0519,134762.5
2022-03-10 15:30:00,32.24,32.28,32.07,32.07,182812.5,31.0712,31.1097,30.9074,30.9074,182812.5
2022-03-11 09:30:00,33.73,33.73,32.19,32.64,316455.0,32.5072,32.5072,31.023,31.4567,316455.0
2022-03-11 10:00:00,32.59,32.76,32.35,32.56,300387.5,31.4085,31.5723,31.1772,31.3796,300387.5
2022-03-11 10:30:00,32.59,32.6,32.2,32.46,201580.0,31.4085,31.4181,31.0327,31.2832,201580.0
2022-03-11 11:00:00,32.47,32.61,32.41,32.51,114025.0,31.2929,31.4278,31.235,31.3314,114025.0
2022-03-11 11:30:00,32.51,32.6,32.34,32.39,70345.0,31.3314,31.4181,31.1676,31.2158,70345.0
2022-03-11 12:00:00,32.34,32.4,32.25,32.34,42532.5,31.1676,31.2254,31.0808,31.1676,42532.5
2022-03-11 12:30:00,32.37,32.59,32.32,32.34,53917.5,31.1965,31.4085,31.1483,31.1676,53917.5
2022-03-11 13:00:00,32.34,32.44,32.28,32.32,72942.5,31.1676,31.2639,31.1097,31.1483,72942.5
2022-03-11 13:30:00,32.33,32.34,32.01,32.02,56847.5,31.1579,31.1676,30.8495,30.8592,56847.5
2022-03-11 14:00:00,32.01,32.22,32.01,32.16,77900.0,30.8495,31.0519,30.8495,30.9941,77900.0
2022-03-11 14:30:00,32.14,32.21,32.06,32.1,53915.0,30.9748,31.0423,30.8977,30.9363,53915.0
2022-03-11 15:00:00,32.11,32.24,32.08,32.12,106795.0,30.9459,31.0712,30.917,30.9556,106795.0
2022-03-11 15:30:00,32.1,32.12,31.81,32.0,484192.5,30.9363,30.9556,30.6568,30.8399,484192.5
2022-03-14 09:30:00,32.58,32.82,32.29,32.72,273177.5,31.3989,31.6302,31.1194,31.5338,273177.5
2022-03-14 10:00:00,32.75,33.27,32.59,32.89,348345.0,31.5627,32.0639,31.4085,31.6976,348345.0
2022-03-14 10:30:00,32.91,32.96,32.6,32.86,222165.0,31.7169,31.7651,31.4181,31.6687,222165.0
2022-03-14 11:00:00,32.86,33.66,32.76,33.57,180965.0,31.6687,32.4397,31.5723,32.353,180965.0
2022-03-14 11:30:00,33.6,33.94,33.59,33.74,144080.0,32.3819,32.7096,32.3723,32.5168,144080.0
2022-03-14 12:00:00,33.74,34.26,33.67,34.26,80057.5,32.5168,33.018,32.4494,33.018,80057.5
2022-03-14 12:30:00,34.24,34.35,33.6,33.76,58430.0,32.9987,33.1047,32.3819,32.5361,58430.0
2022-03-14 13:00:00,33.67,33.75,33.2,33.26,114577.5,32.4494,32.5265,31.9964,32.0542,114577.5
2022-03-14 13:30:00,33.3,33.48,33.08,33.36,68525.0,32.0928,32.2662,31.8807,32.1506,68525.0
2022-03-14 14:00:00,33.28,33.43,33.25,33.34,16837.5,32.0735,32.2181,32.0446,32.1313,16837.5
2022-03-14 14:30:00,33.39,33.46,33.28,33.4,22830.0,32.1795,32.247,32.0735,32.1891,22830.0
2022-03-14 15:00:00,33.39,33.59,33.38,33.39,187090.0,32.1795,32.3723,32.1699,32.1795,187090.0
2022-03-14 15:30:00,33.37,33.51,33.28,33.31,239232.5,32.1602,32.2952,32.0735,32.1024,239232.5
2022-03-15 09:30:00,35.44,35.82,35.19,35.49,314412.5,34.1552,34.5214,33.9143,34.2034,314412.5
2022-03-15 10:00:00,35.5,35.58,35.02,35.2,88585.0,34.213,34.2901,33.7504,33.9239,88585.0
2022-03-15 10:30:00,35.21,35.41,35.04,35.17,162927.5,33.9335,34.1263,33.7697,33.895,162927.5
2022-03-15 11:00:00,35.17,35.17,34.97,35.06,35187.5,33.895,33.895,33.7022,33.789,35187.5
2022-03-15 11:30:00,35.09,35.14,34.33,34.58,45355.0,33.8179,33.8661,33.0854,33.3264,45355.0
2022-03-15 12:00:00,34.64,34.64,34.3,34.35,41200.0,33.3842,33.3842,33.0565,33.1047,41200.0
2022-03-15 12:30:00,34.3,34.38,34.1,34.29,37757.5,33.0565,33.1336,32.8638,33.0469,37757.5
2022-03-15 13:00:00,34.33,34.49,34.28,34.38,30827.5,33.0854,33.2396,33.0372,33.1336,30827.5
2022-03-15 13:30:00,34.38,34.42,34.06,34.07,42020.0,33.1336,33.1722,32.8252,32.8349,42020.0
2022-03-15 14:00:00,34.02,34.08,33.88,33.99,71532.5,32.7867,32.8445,32.6517,32.7578,71532.5
2022-03-15 14:30:00,34.01,34.11,33.95,34.08,63690.0,32.777,32.8734,32.7192,32.8445,63690.0
2022-03-15 15:00:00,34.08,34.17,33.96,34.16,63875.0,32.8445,32.9312,32.7288,32.9216,63875.0
2022-03-15 15:30:00,34.16,34.29,34.02,34.27,534395.0,32.9216,33.0469,32.7867,33.0276,534395.0
2022-03-16 09:30:00,34.87,35.36,34.87,35.32,69862.5,33.6059,34.0781,33.6059,34.0395,69862.5
2022-03-16 10:00:00,35.26,35.97,35.03,35.82,45232.5,33.9817,34.666,33.7601,34.5214,45232.5
2022-03-16 10:30:00,35.78,36.27,35.73,36.0,162337.5,34.4829,34.9551,34.4347,34.6949,162337.5
2022-03-16 11:00:00,36.04,36.12,35.78,35.99,86847.5,34.7334,34.8105,34.4829,34.6853,86847.5
2022-03-16 11:30:00,36.0,36.0,35.4,35.48,33870.0,34.6949,34.6949,34.1166,34.1937,33870.0
2022-03-16 12:00:00,35.44,35.65,35.42,35.53,27162.5,34.1552,34.3576,34.1359,34.2419,27162.5
2022-03-16 12:30:00,35.55,35.55,35.16,35.21,18855.0,34.2612,34.2612,33.8853,33.9335,18855.0
2022-03-16 13:00:00,35.27,35.32,35.05,35.1,15335.0,33.9914,34.0395,33.7793,33.8275,15335.0
2022-03-16 13:30:00,35.11,35.27,35.04,35.21,18645.0,33.8372,33.9914,33.7697,33.9335,18645.0
2022-03-16 14:00:00,35.2,35.32,35.01,35.23,26612.5,33.9239,34.0395,33.7408,33.9528,26612.5
2022-03-16 14:30:00,35.08,35.89,34.95,35.79,55867.5,33.8082,34.5889,33.683,34.4925,55867.5
2022-03-16 15:00:00,35.85,36.07,35.79,35.98,51122.5,34.5503,34.7624,34.4925,34.6756,51122.5
2022-03-16 15:30:00,35.98,36.22,35.95,36.21,129745.0,34.6756,34.9069,34.6467,34.8973,129745.0
2022-03-17 09:30:00,34.62,35.55,34.62,35.37,268642.5,33.3649,34.2612,33.3649,34.0877,268642.5
2022-03-17 10:00:00,35.36,35.5,35.24,35.42,132650.0,34.0781,34.213,33.9624,34.1359,132650.0
2022-03-17 10:30:00,35.42,35.46,34.79,34.96,222750.0,34.1359,34.1745,33.5288,33.6926,222750.0
2022-03-17 11:00:00,34.93,35.03,34.7,35.03,209242.5,33.6637,33.7601,33.442,33.7601,209242.5
2022-03-17 11:30:00,35.03,35.32,35.01,35.32,47825.0,33.7601,34.0395,33.7408,34.0395,47825.0
2022-03-17 12:00:00,35.31,35.43,35.24,35.34,24807.5,34.0299,34.1456,33.9624,34.0588,24807.5
2022-03-17 12:30:00,35.33,35.44,35.24,35.37,20595.0,34.0492,34.1552,33.9624,34.0877,20595.0
2022-03-17 13:00:00,35.28,35.28,35.0,35.22,14342.5,34.001,34.001,33.7311,33.9432,14342.5
2022-03-17 13:30:00,35.21,35.48,35.21,35.47,20917.5,33.9335,34.1937,33.9335,34.1841,20917.5
2022-03-17 14:00:00,35.43,35.54,35.4,35.43,16182.5,34.1456,34.2516,34.1166,34.1456,16182.5
2022-03-17 14:30:00,35.39,35.54,35.39,35.51,14957.5,34.107,34.2516,34.107,34.2227,14957.5
2022-03-17 15:00:00,35.51,35.52,35.25,35.39,51147.5,34.2227,34.2323,33.9721,34.107,51147.5
2022-03-17 15:30:00,35.42,35.63,35.4,35.57,178970.0,34.1359,34.3383,34.1166,34.2805,178970.0
2022-03-18 09:30:00,34.38,34.64,34.16,34.41,235792.5,33.1336,33.3842,32.9216,33.1625,235792.5
2022-03-18 10:00:00,34.44,34.6,34.36,34.41,219250.0,33.1914,33.3456,33.1143,33.1625,219250.0
2022-03-18 10:30:00,34.41,34.66,34.29,34.58,80730.0,33.1625,33.4035,33.0469,33.3264,80730.0
2022-03-18 11:00:00,34.54,34.59,34.32,34.47,76020.0,33.2878,33.336,33.0758,33.2204,76020.0
2022-03-18 11:30:00,34.47,34.56,34.37,34.48,72205.0,33.2204,33.3071,33.124,33.23,72205.0
2022-03-18 12:00:00,34.48,34.71,34.47,34.66,47837.5,33.23,33.4517,33.2204,33.4035,47837.5
2022-03-18 12:30:00,34.67,34.72,34.5,34.52,84282.5,33.4131,33.4613,33.2493,33.2685,84282.5
2022-03-18 13:00:00,34.55,34.91,34.52,34.84,41210.0,33.2975,33.6444,33.2685,33.5769,41210.0
2022-03-18 13:30:00,34.87,35.0,34.77,34.78,23267.5,33.6059,33.7311,33.5095,33.5191,23267.5
2022-03-18 14:00:00,34.78,34.79,34.58,34.58,45130.0,33.5191,33.5288,33.3264,33.3264,45130.0
2022-03-18 14:30:00,34.6,34.72,34.54,34.72,40382.5,33.3456,33.4613,33.2878,33.4613,40382.5
2022-03-18 15:00:00,34.69,34.69,34.53,34.53,38392.5,33.4324,33.4324,33.2782,33.2782,38392.5
2022-03-18 15:30:00,34.55,34.7,34.45,34.66,245220.0,33.2975,33.442,33.2011,33.4035,245220.0
2022-03-21 09:30:00,33.41,33.48,33.18,33.4,277650.0,32.1988,32.2662,31.9771,32.1891,277650.0
2022-03-21 10:00:00,33.42,33.58,33.26,33.34,112742.5,32.2084,32.3626,32.0542,32.1313,112742.5
2022-03-21 10:30:00,33.34,33.7,33.34,33.57,107142.5,32.1313,32.4783,32.1313,32.353,107142.5
2022-03-21 11:00:00,33.6,33.93,33.51,33.76,104632.5,32.3819,32.6999,32.2952,32.5361,104632.5
2022-03-21 11:30:00,33.74,34.01,33.7,33.94,130792.5,32.5168,32.777,32.4783,32.7096,130792.5
2022-03-21 12:00:00,34.02,34.39,33.99,34.36,85100.0,32.7867,33.1433,32.7578,33.1143,85100.0
2022-03-21 12:30:00,34.38,34.7,34.25,34.68,83242.5,33.1336,33.442,33.0083,33.4227,83242.5
2022-03-21 13:00:00,34.68,34.83,34.34,34.34,123487.5,33.4227,33.5673,33.0951,33.0951,123487.5
2022-03-21 13:30:00,34.38,34.54,34.32,34.52,35760.0,33.1336,33.2878,33.0758,33.2685,35760.0
2022-03-21 14:00:00,34.52,34.6,34.39,34.6,27762.5,33.2685,33.3456,33.1433,33.3456,27762.5
2022-03-21 14:30:00,34.55,34.58,34.1,34.13,39182.5,33.2975,33.3264,32.8638,32.8927,39182.5
2022-03-21 15:00:00,34.14,34.38,34.13,34.31,29505.0,32.9023,33.1336,32.8927,33.0662,29505.0
2022-03-21 15:30:00,34.3,34.43,34.2,34.4,101070.0,33.0565,33.1818,32.9601,33.1529,101070.0
2022-03-22 09:30:00,34.78,34.98,34.45,34.98,134637.5,33.5191,33.7119,33.2011,33.7119,134637.5
2022-03-22 10:00:00,34.98,35.07,34.76,34.94,97197.5,33.7119,33.7986,33.4998,33.6733,97197.5
2022-03-22 10:30:00,34.95,35.01,34.72,34.94,91102.5,33.683,33.7408,33.4613,33.6733,91102.5
2022-03-22 11:00:00,34.94,34.94,34.65,34.76,39580.0,33.6733,33.6733,33.3938,33.4998,39580.0
2022-03-22 11:30:00,34.72,34.72,34.48,34.54,26862.5,33.4613,33.4613,33.23,33.2878,26862.5
2022-03-22 12:00:00,34.52,34.52,34.36,34.45,61877.5,33.2685,33.2685,33.1143,33.2011,61877.5
2022-03-22 12:30:00,34.48,34.51,34.24,34.38,238952.5,33.23,33.2589,32.9987,33.1336,238952.5
2022-03-22 13:00:00,34.38,34.81,34.38,34.71,36895.0,33.1336,33.548,33.1336,33.4517,36895.0
2022-03-22 13:30:00,34.73,34.73,34.62,34.7,29302.5,33.4709,33.4709,33.3649,33.442,29302.5
2022-03-22 14:00:00,34.7,34.82,34.65,34.7,44437.5,33.442,33.5577,33.3938,33.442,44437.5
2022-03-22 14:30:00,34.7,34.78,34.64,34.7,32745.0,33.442,33.5191,33.3842,33.442,32745.0
2022-03-22 15:00:00,34.71,34.78,34.67,34.68,35397.5,33.4517,33.5191,33.4131,33.4227,35397.5
2022-03-22 15:30:00,34.68,34.89,34.65,34.72,169425.0,33.4227,33.6251,33.3938,33.4613,169425.0
2022-03-23 09:30:00,34.17,34.38,33.98,34.06,44145.0,32.9312,33.1336,32.7481,32.8252,44145.0
2022-03-23 10:00:00,34.0,34.17,33.96,34.13,296565.0,32.7674,32.9312,32.7288,32.8927,296565.0
2022-03-23 10:30:00,34.09,34.15,33.99,34.0,104460.0,32.8541,32.912,32.7578,32.7674,104460.0
2022-03-23 11:00:00,34.0,34.13,33.98,34.02,88395.0,32.7674,32.8927,32.7481,32.7867,88395.0
2022-03-23 11:30:00,34.04,34.19,34.0,34.1,63610.0,32.8059,32.9505,32.7674,32.8638,63610.0
2022-03-23 12:00:00,34.17,34.19,34.0,34.02,39497.5,32.9312,32.9505,32.7674,32.7867,39497.5
2022-03-23 12:30:00,34.05,34.06,33.72,33.82,95152.5,32.8156,32.8252,32.4975,32.5939,95152.5
2022-03-23 13:00:00,33.82,33.94,33.58,33.64,84637.5,32.5939,32.7096,32.3626,32.4204,84637.5
2022-03-23 13:30:00,33.65,33.82,33.62,33.81,14642.5,32.4301,32.5939,32.4012,32.5843,14642.5
2022-03-23 14:00:00,33.8,33.84,33.71,33.79,20947.5,32.5746,32.6132,32.4879,32.565,20947.5
2022-03-23 14:30:00,33.79,33.82,33.66,33.69,15382.5,32.565,32.5939,32.4397,32.4686,15382.5
2022-03-23 15:00:00,33.64,33.82,33.63,33.81,24822.5,32.4204,32.5939,32.4108,32.5843,24822.5
2022-03-23 15:30:00,33.8,33.82,33.64,33.8,178845.0,32.5746,32.5939,32.4204,32.5746,178845.0
2022-03-24 09:30:00,33.12,33.29,32.54,32.84,355787.5,31.9193,32.0831,31.3603,31.6494,355787.5
2022-03-24 10:00:00,32.88,33.1,32.71,33.01,174462.5,31.688,31.9,31.5242,31.8133,174462.5
2022-03-24 10:30:00,32.98,33.2,32.81,33.02,128575.0,31.7844,31.9964,31.6205,31.8229,128575.0
2022-03-24 11:00:00,32.99,33.38,32.96,33.32,108815.0,31.794,32.1699,31.7651,32.112,108815.0
2022-03-24 11:30:00,33.31,33.38,33.13,33.22,116390.0,32.1024,32.1699,31.9289,32.0157,116390.0
2022-03-24 12:00:00,33.24,33.34,33.15,33.19,43847.5,32.0349,32.1313,31.9482,31.9868,43847.5
2022-03-24 12:30:00,33.19,33.64,33.18,33.6,23307.5,31.9868,32.4204,31.9771,32.3819,23307.5
2022-03-24 13:00:00,33.59,33.6,33.25,33.25,46892.5,32.3723,32.3819,32.0446,32.0446,46892.5
2022-03-24 13:30:00,33.23,33.32,33.2,33.24,45042.5,32.0253,32.112,31.9964,32.0349,45042.5
2022-03-24 14:00:00,33.24,33.3,33.06,33.12,41880.0,32.0349,32.0928,31.8615,31.9193,41880.0
2022-03-24 14:30:00,33.08,33.41,32.95,33.37,131587.5,31.8807,32.1988,31.7555,32.1602,131587.5
2022-03-24 15:00:00,33.38,33.62,33.29,33.58,233285.0,32.1699,32.4012,32.0831,32.3626,233285.0
2022-03-24 15:30:00,33.59,33.74,33.56,33.69,347300.0,32.3723,32.5168,32.3433,32.4686,347300.0
2022-03-25 09:30:00,33.65,34.31,33.56,34.26,217245.0,32.4301,33.0662,32.3433,33.018,217245.0
2022-03-25 10:00:00,34.23,34.33,33.84,33.87,109072.5,32.9891,33.0854,32.6132,32.6421,109072.5
2022-03-25 10:30:00,33.88,34.33,33.85,34.2,55217.5,32.6517,33.0854,32.6228,32.9601,55217.5
2022-03-25 11:00:00,34.2,34.2,33.5,33.64,68980.0,32.9601,32.9601,32.2855,32.4204,68980.0
2022-03-25 11:30:00,33.62,33.68,33.46,33.56,116360.0,32.4012,32.459,32.247,32.3433,116360.0
2022-03-25 12:00:00,33.56,33.65,33.5,33.65,75990.0,32.3433,32.4301,32.2855,32.4301,75990.0
2022-03-25 12:30:00,33.65,33.65,33.49,33.52,15142.5,32.4301,32.4301,32.2759,32.3048,15142.5
2022-03-25 13:00:00,33.53,33.53,33.34,33.37,21177.5,32.3144,32.3144,32.1313,32.1602,21177.5
2022-03-25 13:30:00,33.4,33.4,33.3,33.36,16662.5,32.1891,32.1891,32.0928,32.1506,16662.5
2022-03-25 14:00:00,33.35,33.39,33.27,33.29,11712.5,32.141,32.1795,32.0639,32.0831,11712.5
2022-03-25 14:30:00,33.29,33.51,33.25,33.49,99972.5,32.0831,32.2952,32.0446,32.2759,99972.5
2022-03-25 15:00:00,33.48,33.64,33.28,33.32,71217.5,32.2662,32.4204,32.0735,32.112,71217.5
2022-03-25 15:30:00,33.26,33.43,33.26,33.31,161100.0,32.0542,32.2181,32.0542,32.1024,161100.0
2022-03-28 09:30:00,34.4,34.48,33.58,33.65,396622.5,33.1529,33.23,32.3626,32.4301,396622.5
2022-03-28 10:00:00,33.62,33.89,33.5,33.73,180470.0,32.4012,32.6614,32.2855,32.5072,180470.0
2022-03-28 10:30:00,33.75,33.76,33.64,33.66,102557.5,32.5265,32.5361,32.4204,32.4397,102557.5
2022-03-28 11:00:00,33.66,33.71,33.54,33.67,61057.5,32.4397,32.4879,32.3241,32.4494,61057.5
2022-03-28 11:30:00,33.69,33.69,33.55,33.64,100197.5,32.4686,32.4686,32.3337,32.4204,100197.5
2022-03-28 12:00:00,33.61,33.68,33.58,33.61,119487.5,32.3915,32.459,32.3626,32.3915,119487.5
2022-03-28 12:30:00,33.62,33.72,33.58,33.7,114297.5,32.4012,32.4975,32.3626,32.4783,114297.5
2022-03-28 13:00:00,33.71,33.76,33.63,33.66,14907.5,32.4879,32.5361,32.4108,32.4397,14907.5
2022-03-28 13:30:00,33.67,33.79,33.66,33.74,216877.5,32.4494,32.565,32.4397,32.5168,216877.5
2022-03-28 14:00:00,33.74,33.78,33.66,33.75,27820.0,32.5168,32.5554,32.4397,32.5265,27820.0
2022-03-28 14:30:00,33.7,33.82,33.64,33.8,17252.5,32.4783,32.5939,32.4204,32.5746,17252.5
2022-03-28 15:00:00,33.82,33.92,33.79,33.91,29762.5,32.5939,32.6903,32.565,32.6807,29762.5
2022-03-28 15:30:00,33.9,34.04,33.89,33.89,203450.0,32.671,32.8059,32.6614,32.6614,203450.0
2022-03-29 09:30:00,36.13,36.53,35.72,35.79,324370.0,34.8202,35.2057,34.425,34.4925,324370.0
2022-03-29 10:00:00,35.8,35.83,35.28,35.37,270277.5,34.5021,34.5311,34.001,34.0877,270277.5
2022-03-29 10:30:00,35.34,35.47,35.24,35.32,307075.0,34.0588,34.1841,33.9624,34.0395,307075.0
2022-03-29 11:00:00,35.32,35.34,34.81,34.82,419300.0,34.0395,34.0588,33.548,33.5577,419300.0
2022-03-29 11:30:00,34.86,35.08,34.71,34.86,107232.5,33.5962,33.8082,33.4517,33.5962,107232.5
2022-03-29 12:00:00,34.84,35.16,34.82,35.07,44830.0,33.5769,33.8853,33.5577,33.7986,44830.0
2022-03-29 12:30:00,35.05,35.1,34.93,35.0,35112.5,33.7793,33.8275,33.6637,33.7311,35112.5
2022-03-29 13:00:00,35.0,35.11,34.92,35.08,68007.5,33.7311,33.8372,33.654,33.8082,68007.5
2022-03-29 13:30:00,35.08,35.21,35.08,35.12,62865.0,33.8082,33.9335,33.8082,33.8468,62865.0
2022-03-29 14:00:00,35.14,35.2,35.12,35.19,19865.0,33.8661,33.9239,33.8468,33.9143,19865.0
2022-03-29 14:30:00,35.2,35.24,35.16,35.16,22867.5,33.9239,33.9624,33.8853,33.8853,22867.5
2022-03-29 15:00:00,35.16,35.21,35.06,35.12,45720.0,33.8853,33.9335,33.789,33.8468,45720.0
2022-03-29 15:30:00,35.11,35.22,35.08,35.08,106020.0,33.8372,33.9432,33.8082,33.8082,106020.0
2022-03-30 09:30:00,34.52,34.52,33.67,33.72,426317.5,33.2685,33.2685,32.4494,32.4975,426317.5
2022-03-30 10:00:00,33.72,33.74,33.48,33.62,434080.0,32.4975,32.5168,32.2662,32.4012,434080.0
2022-03-30 10:30:00,33.63,33.85,33.55,33.76,219097.5,32.4108,32.6228,32.3337,32.5361,219097.5
2022-03-30 11:00:00,33.72,33.76,33.51,33.6,428730.0,32.4975,32.5361,32.2952,32.3819,428730.0
2022-03-30 11:30:00,33.6,33.62,33.51,33.52,39450.0,32.3819,32.4012,32.2952,32.3048,39450.0
2022-03-30 12:00:00,33.56,33.85,33.53,33.84,330490.0,32.3433,32.6228,32.3144,32.6132,330490.0
2022-03-30 12:30:00,33.78,34.1,33.78,33.96,98297.5,32.5554,32.8638,32.5554,32.7288,98297.5
2022-03-30 13:00:00,33.96,33.96,33.66,33.7,34885.0,32.7288,32.7288,32.4397,32.4783,34885.0
2022-03-30 13:30:00,33.68,33.86,33.65,33.82,31547.5,32.459,32.6325,32.4301,32.5939,31547.5
2022-03-30 14:00:00,33.82,33.83,33.6,33.62,45042.5,32.5939,32.6036,32.3819,32.4012,45042.5
2022-03-30 14:30:00,33.6,33.71,33.56,33.59,27042.5,32.3819,32.4879,32.3433,32.3723,27042.5
2022-03-30 15:00:00,33.61,33.64,33.55,33.6,36992.5,32.3915,32.4204,32.3337,32.3819,36992.5
2022-03-30 15:30:00,33.6,33.72,33.6,33.66,96735.0,32.3819,32.4975,32.3819,32.4397,96735.0
2022-03-31 09:30:00,33.81,34.0,33.65,33.94,217582.5,32.5843,32.7674,32.4301,32.7096,217582.5
2022-03-31 10:00:00,33.93,34.0,33.73,33.78,379147.5,32.6999,32.7674,32.5072,32.5554,379147.5
2022-03-31 10:30:00,33.78,34.02,33.58,33.92,405367.5,32.5554,32.7867,32.3626,32.6903,405367.5
2022-03-31 11:00:00,33.89,34.0,33.62,33.71,107522.5,32.6614,32.7674,32.4012,32.4879,107522.5
2022-03-31 11:30:00,33.71,33.77,33.54,33.61,276110.0,32.4879,32.5457,32.3241,32.3915,276110.0
2022-03-31 12:00:00,33.61,33.7,33.52,33.59,123215.0,32.3915,32.4783,32.3048,32.3723,123215.0
2022-03-31 12:30:00,33.6,34.0,33.52,33.95,283257.5,32.3819,32.7674,32.3048,32.7192,283257.5
2022-03-31 13:00:00,33.93,34.36,33.85,34.36,154275.0,32.6999,33.1143,32.6228,33.1143,154275.0
2022-03-31 13:30:00,34.36,34.7,34.31,34.67,65037.5,33.1143,33.442,33.0662,33.4131,65037.5
2022-03-31 14:00:00,34.67,34.92,34.66,34.74,70770.0,33.4131,33.654,33.4035,33.4806,70770.0
2022-03-31 14:30:00,34.74,34.81,34.67,34.76,57907.5,33.4806,33.548,33.4131,33.4998,57907.5
2022-03-31 15:00:00,34.75,34.79,34.55,34.73,117055.0,33.4902,33.5288,33.2975,33.4709,117055.0
2022-03-31 15:30:00,34.72,34.88,34.7,34.85,493917.5,33.4613,33.6155,33.442,33.5866,493917.5
2022-04-01 09:30:00,34.24,34.9,34.24,34.67,197000.0,32.9987,33.6348,32.9987,33.4131,197000.0
2022-04-01 10:00:00,34.67,34.84,34.53,34.78,236865.0,33.4131,33.5769,33.2782,33.5191,236865.0
2022-04-01 10:30:00,34.81,35.02,34.78,34.86,80490.0,33.548,33.7504,33.5191,33.5962,80490.0
2022-04-01 11:00:00,34.88,34.98,34.83,34.93,137212.5,33.6155,33.7119,33.5673,33.6637,137212.5
2022-04-01 11:30:00,34.92,35.08,34.85,35.04,55062.5,33.654,33.8082,33.5866,33.7697,55062.5
2022-04-01 12:00:00,34.98,35.18,34.96,35.18,30862.5,33.7119,33.9046,33.6926,33.9046,30862.5
2022-04-01 12:30:00,35.18,35.38,35.14,35.34,48700.0,33.9046,34.0974,33.8661,34.0588,48700.0
2022-04-01 13:00:00,35.35,35.4,35.24,35.36,83482.5,34.0685,34.1166,33.9624,34.0781,83482.5
2022-04-01 13:30:00,35.37,35.41,35.25,35.36,81775.0,34.0877,34.1263,33.9721,34.0781,81775.0
2022-04-01 14:00:00,35.36,35.4,35.23,35.34,50972.5,34.0781,34.1166,33.9528,34.0588,50972.5
2022-04-01 14:30:00,35.36,35.4,35.3,35.33,48470.0,34.0781,34.1166,34.0203,34.0492,48470.0
2022-04-01 15:00:00,35.32,35.36,35.19,35.26,108917.5,34.0395,34.0781,33.9143,33.9817,108917.5
2022-04-01 15:30:00,35.25,35.51,35.24,35.44,237000.0,33.9721,34.2227,33.9624,34.1552,237000.0
2022-04-04 09:30:00,34.84,35.04,34.69,34.88,171960.0,33.5769,33.7697,33.4324,33.6155,171960.0
2022-04-04 10:00:00,34.88,35.07,34.67,34.84,168380.0,33.6155,33.7986,33.4131,33.5769,168380.0
2022-04-04 10:30:00,34.9,35.26,34.86,35.2,189722.5,33.6348,33.9817,33.5962,33.9239,189722.5
2022-04-04 11:00:00,35.15,35.3,35.12,35.24,53602.5,33.8757,34.0203,33.8468,33.9624,53602.5
2022-04-04 11:30:00,35.24,35.83,35.24,35.82,65685.0,33.9624,34.5311,33.9624,34.5214,65685.0
2022-04-04 12:00:00,35.8,35.89,35.78,35.88,22015.0,34.5021,34.5889,34.4829,34.5792,22015.0
2022-04-04 12:30:00,35.92,36.26,35.92,36.24,40170.0,34.6178,34.9455,34.6178,34.9262,40170.0
2022-04-04 13:00:00,36.22,36.3,35.98,35.99,46990.0,34.9069,34.984,34.6756,34.6853,46990.0
2022-04-04 13:30:00,35.97,36.06,35.79,35.93,43467.5,34.666,34.7527,34.4925,34.6274,43467.5
2022-04-04 14:00:00,35.89,36.02,35.78,35.94,54990.0,34.5889,34.7142,34.4829,34.6371,54990.0
2022-04-04 14:30:00,36.0,36.05,35.94,35.95,54027.5,34.6949,34.7431,34.6371,34.6467,54027.5
2022-04-04 15:00:00,35.96,36.0,35.81,35.95,109185.0,34.6563,34.6949,34.5118,34.6467,109185.0
2022-04-04 15:30:00,35.96,35.96,35.62,35.66,226260.0,34.6563,34.6563,34.3287,34.3672,226260.0
2022-04-05 09:30:00,34.96,35.36,34.74,35.17,188052.5,33.6926,34.0781,33.4806,33.895,188052.5
2022-04-05 10:00:00,35.18,35.18,34.71,34.99,404675.0,33.9046,33.9046,33.4517,33.7215,404675.0
2022-04-05 10:30:00,34.98,34.98,34.77,34.85,108257.5,33.7119,33.7119,33.5095,33.5866,108257.5
2022-04-05 11:00:00,34.86,34.88,34.4,34.72,124992.5,33.5962,33.6155,33.1529,33.4613,124992.5
2022-04-05 11:30:00,34.74,34.8,34.6,34.71,34160.0,33.4806,33.5384,33.3456,33.4517,34160.0
2022-04-05 12:00:00,34.66,34.72,34.61,34.69,24905.0,33.4035,33.4613,33.3553,33.4324,24905.0
2022-04-05 12:30:00,34.69,34.8,34.68,34.75,22270.0,33.4324,33.5384,33.4227,33.4902,22270.0
2022-04-05 13:00:00,34.72,34.82,34.72,34.78,13097.5,33.4613,33.5577,33.4613,33.5191,13097.5
2022-04-05 13:30:00,34.78,34.81,34.5,34.52,53617.5,33.5191,33.548,33.2493,33.2685,53617.5
2022-04-05 14:00:00,34.5,34.54,34.4,34.44,26120.0,33.2493,33.2878,33.1529,33.1914,26120.0
2022-04-05 14:30:00,34.38,34.5,34.36,34.44,31517.5,33.1336,33.2493,33.1143,33.1914,31517.5
2022-04-05 15:00:00,34.44,34.58,34.4,34.49,51452.5,33.1914,33.3264,33.1529,33.2396,51452.5
2022-04-05 15:30:00,34.48,34.85,34.43,34.71,171020.0,33.23,33.5866,33.1818,33.4517,171020.0
2022-04-06 09:30:00,33.39,33.67,32.85,32.86,313217.5,32.1795,32.4494,31.6591,31.6687,313217.5
2022-04-06 10:00:00,32.84,33.28,32.78,33.28,100450.0,31.6494,32.0735,31.5916,32.0735,100450.0
2022-04-06 10:30:00,33.28,33.47,33.17,33.28,57517.5,32.0735,32.2566,31.9675,32.0735,57517.5
2022-04-06 11:00:00,33.33,33.6,33.31,33.55,204612.5,32.1217,32.3819,32.1024,32.3337,204612.5
2022-04-06 11:30:00,33.58,33.74,33.54,33.56,90625.0,32.3626,32.5168,32.3241,32.3433,90625.0
2022-04-06 12:00:00,33.58,33.65,33.49,33.58,94392.5,32.3626,32.4301,32.2759,32.3626,94392.5
2022-04-06 12:30:00,33.57,33.82,33.57,33.72,60387.5,32.353,32.5939,32.353,32.4975,60387.5
2022-04-06 13:00:00,33.7,33.9,33.63,33.83,26922.5,32.4783,32.671,32.4108,32.6036,26922.5
2022-04-06 13:30:00,33.86,33.98,33.75,33.76,88437.5,32.6325,32.7481,32.5265,32.5361,88437.5
2022-04-06 14:00:00,33.74,33.86,33.54,33.59,58720.0,32.5168,32.6325,32.3241,32.3723,58720.0
2022-04-06 14:30:00,33.6,33.72,33.54,33.62,41475.0,32.3819,32.4975,32.3241,32.4012,41475.0
2022-04-06 15:00:00,33.69,33.76,33.57,33.61,180060.0,32.4686,32.5361,32.353,32.3915,180060.0
2022-04-06 15:30:00,33.61,33.9,33.6,33.88,279537.5,32.3915,32.671,32.3819,32.6517,279537.5
2022-04-07 09:30:00,34.91,35.09,34.5,34.56,94572.5,33.6444,33.8179,33.2493,33.3071,94572.5
2022-04-07 10:00:00,34.44,34.5,34.14,34.22,40830.0,33.1914,33.2493,32.9023,32.9794,40830.0
2022-04-07 10:30:00,34.19,34.5,34.16,34.38,48970.0,32.9505,33.2493,32.9216,33.1336,48970.0
2022-04-07 11:00:00,34.45,34.5,34.16,34.19,52830.0,33.2011,33.2493,32.9216,32.9505,52830.0
2022-04-07 11:30:00,34.16,34.2,34.07,34.15,12577.5,32.9216,32.9601,32.8349,32.912,12577.5
2022-04-07 12:00:00,34.21,34.58,34.17,34.54,21787.5,32.9698,33.3264,32.9312,33.2878,21787.5
2022-04-07 12:30:00,34.52,34.52,34.4,34.5,52025.0,33.2685,33.2685,33.1529,33.2493,52025.0
2022-04-07 13:00:00,34.49,34.67,34.43,34.64,19137.5,33.2396,33.4131,33.1818,33.3842,19137.5
2022-04-07 13:30:00,34.62,34.63,34.46,34.58,34737.5,33.3649,33.3746,33.2107,33.3264,34737.5
2022-04-07 14:00:00,34.64,34.72,34.6,34.68,41477.5,33.3842,33.4613,33.3456,33.4227,41477.5
2022-04-07 14:30:00,34.72,34.83,34.7,34.8,20505.0,33.4613,33.5673,33.442,33.5384,20505.0
2022-04-07 15:00:00,34.82,35.0,34.81,34.95,41947.5,33.5577,33.7311,33.548,33.683,41947.5
2022-04-07 15:30:00,34.95,35.25,34.94,35.12,169315.0,33.683,33.9721,33.6733,33.8468,169315.0
2022-04-08 09:30:00,34.82,35.04,34.61,34.74,160085.0,33.5577,33.7697,33.3553,33.4806,160085.0
2022-04-08 10:00:00,34.73,35.18,34.73,35.16,34410.0,33.4709,33.9046,33.4709,33.8853,34410.0
2022-04-08 10:30:00,35.12,35.33,35.04,35.24,28312.5,33.8468,34.0492,33.7697,33.9624,28312.5
2022-04-08 11:00:00,35.23,35.33,35.2,35.22,36975.0,33.9528,34.0492,33.9239,33.9432,36975.0
2022-04-08 11:30:00,35.22,35.32,35.2,35.29,26035.0,33.9432,34.0395,33.9239,34.0106,26035.0
2022-04-08 12:00:00,35.29,35.42,35.24,35.39,27152.5,34.0106,34.1359,33.9624,34.107,27152.5
2022-04-08 12:30:00,35.4,35.43,35.31,35.4,20322.5,34.1166,34.1456,34.0299,34.1166,20322.5
2022-04-08 13:00:00,35.39,35.39,35.1,35.14,28900.0,34.107,34.107,33.8275,33.8661,28900.0
2022-04-08 13:30:00,35.13,35.2,35.12,35.16,18465.0,33.8564,33.9239,33.8468,33.8853,18465.0
2022-04-08 14:00:00,35.17,35.2,35.08,35.1,50265.0,33.895,33.9239,33.8082,33.8275,50265.0
2022-04-08 14:30:00,35.12,35.14,35.0,35.07,51652.5,33.8468,33.8661,33.7311,33.7986,51652.5
2022-04-08 15:00:00,35.07,35.16,35.04,35.07,35252.5,33.7986,33.8853,33.7697,33.7986,35252.5
2022-04-08 15:30:00,35.07,35.14,34.97,35.07,203730.0,33.7986,33.8661,33.7022,33.7986,203730.0
2022-04-11 09:30:00,35.42,36.26,35.13,36.17,93920.0,34.1359,34.9455,33.8564,34.8587,93920.0
2022-04-11 10:00:00,36.25,36.8,36.18,36.43,189905.0,34.9358,35.4659,34.8684,35.1093,189905.0
2022-04-11 10:30:00,36.42,36.61,36.39,36.56,72000.0,35.0997,35.2828,35.0707,35.2346,72000.0
2022-04-11 11:00:00,36.6,36.61,36.33,36.41,82032.5,35.2731,35.2828,35.0129,35.09,82032.5
2022-04-11 11:30:00,36.46,36.68,36.34,36.5,41415.0,35.1382,35.3502,35.0226,35.1768,41415.0
2022-04-11 12:00:00,36.47,36.54,36.4,36.52,44702.5,35.1478,35.2153,35.0804,35.196,44702.5
2022-04-11 12:30:00,36.56,36.62,36.44,36.51,52380.0,35.2346,35.2924,35.1189,35.1864,52380.0
2022-04-11 13:00:00,36.51,36.7,36.47,36.48,24972.5,35.1864,35.3695,35.1478,35.1575,24972.5
2022-04-11 13:30:00,36.53,36.58,36.11,36.17,85705.0,35.2057,35.2539,34.8009,34.8587,85705.0
2022-04-11 14:00:00,36.18,36.3,36.17,36.23,86897.5,34.8684,34.984,34.8587,34.9166,86897.5
2022-04-11 14:30:00,36.22,36.33,36.18,36.22,31912.5,34.9069,35.0129,34.8684,34.9069,31912.5
2022-04-11 15:00:00,36.22,36.36,36.21,36.36,45115.0,34.9069,35.0418,34.8973,35.0418,45115.0
2022-04-11 15:30:00,36.36,36.38,36.24,36.36,358082.5,35.0418,35.0611,34.9262,35.0418,358082.5
2022-04-12 09:30:00,36.67,36.87,36.32,36.87,84370.0,35.3406,35.5333,35.0033,35.5333,84370.0
2022-04-12 10:00:00,36.85,37.02,36.76,36.81,54600.0,35.5141,35.6779,35.4273,35.4755,54600.0
2022-04-12 10:30:00,36.86,36.94,36.46,36.64,38547.5,35.5237,35.6008,35.1382,35.3117,38547.5
2022-04-12 11:00:00,36.6,36.74,36.54,36.74,49432.5,35.2731,35.4081,35.2153,35.4081,49432.5
2022-04-12 11:30:00,36.78,36.95,36.66,36.74,33012.5,35.4466,35.6104,35.331,35.4081,33012.5
2022-04-12 12:00:00,36.72,36.83,36.68,36.72,32280.0,35.3888,35.4948,35.3502,35.3888,32280.0
2022-04-12 12:30:00,36.72,36.86,36.67,36.84,24997.5,35.3888,35.5237,35.3406,35.5044,24997.5
2022-04-12 13:00:00,36.84,36.88,36.74,36.78,11327.5,35.5044,35.543,35.4081,35.4466,11327.5
2022-04-12 13:30:00,36.78,36.86,36.57,36.58,32217.5,35.4466,35.5237,35.2442,35.2539,32217.5
2022-04-12 14:00:00,36.56,36.7,36.54,36.64,76350.0,35.2346,35.3695,35.2153,35.3117,76350.0
2022-04-12 14:30:00,36.63,36.7,36.59,36.65,71532.5,35.302,35.3695,35.2635,35.3213,71532.5
2022-04-12 15:00:00,36.66,36.68,36.46,36.47,95612.5,35.331,35.3502,35.1382,35.1478,95612.5
2022-04-12 15:30:00,36.46,36.62,36.43,36.6,178635.0,35.1382,35.2924,35.1093,35.2731,178635.0
2022-04-13 09:30:00,36.25,36.98,36.12,36.86,196950.0,34.9358,35.6394,34.8105,35.5237,196950.0
2022-04-13 10:00:00,36.85,37.5,36.84,37.42,121907.5,35.5141,36.1405,35.5044,36.0634,121907.5
2022-04-13 10:30:00,37.47,37.56,37.21,37.36,142680.0,36.1116,36.1983,35.861,36.0056,142680.0
2022-04-13 11:00:00,37.35,37.37,37.17,37.19,33387.5,35.9959,36.0152,35.8225,35.8417,33387.5
2022-04-13 11:30:00,37.18,37.36,37.15,37.26,67360.0,35.8321,36.0056,35.8032,35.9092,67360.0
2022-04-13 12:00:00,37.23,37.96,37.23,37.91,134300.0,35.8803,36.5838,35.8803,36.5356,134300.0
2022-04-13 12:30:00,37.91,38.06,37.88,38.02,121602.5,36.5356,36.6802,36.5067,36.6417,121602.5
2022-04-13 13:00:00,38.02,38.05,37.78,37.86,92957.5,36.6417,36.6706,36.4104,36.4875,92957.5
2022-04-13 13:30:00,37.86,37.94,37.82,37.91,76037.5,36.4875,36.5646,36.4489,36.5356,76037.5
2022-04-13 14:00:00,37.87,37.99,37.78,37.99,63065.0,36.4971,36.6127,36.4104,36.6127,63065.0
2022-04-13 14:30:00,37.99,38.15,37.95,38.04,89422.5,36.6127,36.7669,36.5742,36.6609,89422.5
2022-04-13 15:00:00,38.04,38.08,37.82,37.84,54197.5,36.6609,36.6995,36.4489,36.4682,54197.5
2022-04-13 15:30:00,37.84,37.95,37.82,37.82,338020.0,36.4682,36.5742,36.4489,36.4489,338020.0
2022-04-14 09:30:00,37.85,38.47,37.85,38.26,188485.0,36.4778,37.0753,36.4778,36.873,188485.0
2022-04-14 10:00:00,38.26,38.3,37.82,37.92,78332.5,36.873,36.9115,36.4489,36.5453,78332.5
2022-04-14 10:30:00,37.93,37.96,37.66,37.87,60822.5,36.5549,36.5838,36.2947,36.4971,60822.5
2022-04-14 11:00:00,37.83,38.15,37.8,37.95,44257.5,36.4585,36.7669,36.4296,36.5742,44257.5
2022-04-14 11:30:00,37.98,38.18,37.94,38.16,44312.5,36.6031,36.7959,36.5646,36.7766,44312.5
2022-04-14 12:00:00,38.17,38.28,38.1,38.1,36717.5,36.7862,36.8922,36.7188,36.7188,36717.5
2022-04-14 12:30:00,38.1,38.1,37.98,38.02,30067.5,36.7188,36.7188,36.6031,36.6417,30067.5
2022-04-14 13:00:00,38.05,38.15,38.04,38.11,19645.0,36.6706,36.7669,36.6609,36.7284,19645.0
2022-04-14 13:30:00,38.08,38.32,38.05,38.31,29540.0,36.6995,36.9308,36.6706,36.9211,29540.0
2022-04-14 14:00:00,38.32,38.63,38.32,38.62,77610.0,36.9308,37.2295,36.9308,37.2199,77610.0
2022-04-14 14:30:00,38.59,38.65,38.45,38.53,50002.5,37.191,37.2488,37.0561,37.1332,50002.5
2022-04-14 15:00:00,38.51,38.6,38.45,38.54,47640.0,37.1139,37.2006,37.0561,37.1428,47640.0
2022-04-14 15:30:00,38.54,38.56,38.35,38.35,151717.5,37.1428,37.1621,36.9597,36.9597,151717.5
2022-04-18 09:30:00,38.01,38.01,37.62,37.83,95210.0,36.632,36.632,36.2562,36.4585,95210.0
2022-04-18 10:00:00,37.81,38.14,37.81,38.04,32542.5,36.4393,36.7573,36.4393,36.6609,32542.5
2022-04-18 10:30:00,38.04,38.06,37.88,37.96,28167.5,36.6609,36.6802,36.5067,36.5838,28167.5
2022-04-18 11:00:00,37.99,38.2,37.96,38.04,34682.5,36.6127,36.8151,36.5838,36.6609,34682.5
2022-04-18 11:30:00,38.08,38.08,37.82,37.88,51577.5,36.6995,36.6995,36.4489,36.5067,51577.5
2022-04-18 12:00:00,37.88,37.89,37.33,37.34,51245.0,36.5067,36.5164,35.9767,35.9863,51245.0
2022-04-18 12:30:00,37.34,37.73,37.3,37.73,57600.0,35.9863,36.3622,35.9478,36.3622,57600.0
2022-04-18 13:00:00,37.73,37.93,37.69,37.74,67412.5,36.3622,36.5549,36.3236,36.3718,67412.5
2022-04-18 13:30:00,37.71,37.99,37.71,37.84,24712.5,36.3429,36.6127,36.3429,36.4682,24712.5
2022-04-18 14:00:00,37.81,37.9,37.73,37.76,49017.5,36.4393,36.526,36.3622,36.3911,49017.5
2022-04-18 14:30:00,37.75,37.77,37.65,37.75,35260.0,36.3814,36.4007,36.2851,36.3814,35260.0
2022-04-18 15:00:00,37.74,37.94,37.7,37.84,50882.5,36.3718,36.5646,36.3333,36.4682,50882.5
2022-04-18 15:30:00,37.81,37.85,37.63,37.74,129152.5,36.4393,36.4778,36.2658,36.3718,129152.5
2022-04-19 09:30:00,37.54,37.77,37.12,37.7,115752.5,36.1791,36.4007,35.7743,36.3333,115752.5
2022-04-19 10:00:00,37.64,37.88,37.57,37.78,75852.5,36.2754,36.5067,36.208,36.4104,75852.5
2022-04-19 10:30:00,37.8,37.85,37.66,37.7,35152.5,36.4296,36.4778,36.2947,36.3333,35152.5
2022-04-19 11:00:00,37.7,37.84,37.58,37.81,97290.0,36.3333,36.4682,36.2176,36.4393,97290.0
2022-04-19 11:30:00,37.79,37.91,37.77,37.77,36965.0,36.42,36.5356,36.4007,36.4007,36965.0
2022-04-19 12:00:00,37.79,37.84,37.56,37.8,24202.5,36.42,36.4682,36.1983,36.4296,24202.5
2022-04-19 12:30:00,37.8,37.85,37.74,37.78,22105.0,36.4296,36.4778,36.3718,36.4104,22105.0
2022-04-19 13:00:00,37.76,37.92,37.76,37.78,110762.5,36.3911,36.5453,36.3911,36.4104,110762.5
2022-04-19 13:30:00,37.78,37.92,37.77,37.84,31812.5,36.4104,36.5453,36.4007,36.4682,31812.5
2022-04-19 14:00:00,37.82,37.82,37.64,37.67,34435.0,36.4489,36.4489,36.2754,36.3043,34435.0
2022-04-19 14:30:00,37.68,37.72,37.62,37.66,65152.5,36.314,36.3525,36.2562,36.2947,65152.5
2022-04-19 15:00:00,37.7,37.92,37.67,37.9,66835.0,36.3333,36.5453,36.3043,36.526,66835.0
2022-04-19 15:30:00,37.92,37.98,37.76,37.88,158660.0,36.5453,36.6031,36.3911,36.5067,158660.0
2022-04-20 09:30:00,38.04,38.35,37.52,37.77,77475.0,36.6609,36.9597,36.1598,36.4007,77475.0
2022-04-20 10:00:00,37.92,38.0,37.73,37.79,47120.0,36.5453,36.6224,36.3622,36.42,47120.0
2022-04-20 10:30:00,37.76,37.86,37.7,37.79,53097.5,36.3911,36.4875,36.3333,36.42,53097.5
2022-04-20 11:00:00,37.76,37.82,37.42,37.48,88045.0,36.3911,36.4489,36.0634,36.1212,88045.0
2022-04-20 11:30:00,37.58,37.64,37.28,37.38,35917.5,36.2176,36.2754,35.9285,36.0249,35917.5
2022-04-20 12:00:00,37.37,37.42,37.13,37.22,39437.5,36.0152,36.0634,35.7839,35.8707,39437.5
2022-04-20 12:30:00,37.17,37.3,37.1,37.3,31192.5,35.8225,35.9478,35.755,35.9478,31192.5
2022-04-20 13:00:00,37.28,37.53,37.26,37.49,39347.5,35.9285,36.1694,35.9092,36.1309,39347.5
2022-04-20 13:30:00,37.49,37.56,37.38,37.38,16532.5,36.1309,36.1983,36.0249,36.0249,16532.5
2022-04-20 14:00:00,37.38,37.38,37.27,37.34,13337.5,36.0249,36.0249,35.9188,35.9863,13337.5
2022-04-20 14:30:00,37.35,37.4,37.21,37.25,34477.5,35.9959,36.0441,35.861,35.8996,34477.5
2022-04-20 15:00:00,37.27,37.52,37.26,37.38,21945.0,35.9188,36.1598,35.9092,36.0249,21945.0
2022-04-20 15:30:00,37.36,37.41,37.28,37.31,137710.0,36.0056,36.0538,35.9285,35.9574,137710.0
2022-04-21 09:30:00,39.21,39.37,38.62,38.62,110022.5,37.7885,37.9427,37.2199,37.2199,110022.5
2022-04-21 10:00:00,38.58,38.72,38.46,38.56,48622.5,37.1814,37.3163,37.0657,37.1621,48622.5
2022-04-21 10:30:00,38.53,38.7,38.34,38.37,80160.0,37.1332,37.297,36.9501,36.979,80160.0
2022-04-21 11:00:00,38.35,38.59,38.28,38.5,20615.0,36.9597,37.191,36.8922,37.1043,20615.0
2022-04-21 11:30:00,38.48,38.56,38.15,38.16,27150.0,37.085,37.1621,36.7669,36.7766,27150.0
2022-04-21 12:00:00,38.2,38.22,38.08,38.12,30057.5,36.8151,36.8344,36.6995,36.738,30057.5
2022-04-21 12:30:00,38.12,38.12,37.94,38.1,18967.5,36.738,36.738,36.5646,36.7188,18967.5
2022-04-21 13:00:00,38.07,38.09,37.91,38.08,16857.5,36.6898,36.7091,36.5356,36.6995,16857.5
2022-04-21 13:30:00,38.05,38.29,38.03,38.12,59815.0,36.6706,36.9019,36.6513,36.738,59815.0
2022-04-21 14:00:00,38.06,38.07,37.89,37.89,49450.0,36.6802,36.6898,36.5164,36.5164,49450.0
2022-04-21 14:30:00,37.85,37.94,37.6,37.6,14240.0,36.4778,36.5646,36.2369,36.2369,14240.0
2022-04-21 15:00:00,37.6,37.71,37.52,37.71,27977.5,36.2369,36.3429,36.1598,36.3429,27977.5
2022-04-21 15:30:00,37.76,37.76,37.51,37.73,186075.0,36.3911,36.3911,36.1501,36.3622,186075.0
2022-04-22 09:30:00,37.54,37.84,37.13,37.16,63220.0,36.1791,36.4682,35.7839,35.8128,63220.0
2022-04-22 10:00:00,37.24,37.25,36.72,36.78,45545.0,35.8899,35.8996,35.3888,35.4466,45545.0
2022-04-22 10:30:00,36.77,36.85,36.47,36.55,25462.5,35.437,35.5141,35.1478,35.2249,25462.5
2022-04-22 11:00:00,36.54,36.8,36.51,36.61,35447.5,35.2153,35.4659,35.1864,35.2828,35447.5
2022-04-22 11:30:00,36.65,36.65,36.29,36.36,18737.5,35.3213,35.3213,34.9744,35.0418,18737.5
2022-04-22 12:00:00,36.35,36.48,36.29,36.38,21600.0,35.0322,35.1575,34.9744,35.0611,21600.0
2022-04-22 12:30:00,36.41,36.72,36.38,36.45,16977.5,35.09,35.3888,35.0611,35.1286,16977.5
2022-04-22 13:00:00,36.43,36.48,36.38,36.41,8000.0,35.1093,35.1575,35.0611,35.09,8000.0
2022-04-22 13:30:00,36.47,36.47,36.13,36.13,10747.5,35.1478,35.1478,34.8202,34.8202,10747.5
2022-04-22 14:00:00,36.13,36.49,36.08,36.49,34235.0,34.8202,35.1671,34.772,35.1671,34235.0
2022-04-22 14:30:00,36.48,36.48,36.36,36.43,21850.0,35.1575,35.1575,35.0418,35.1093,21850.0
2022-04-22 15:00:00,36.4,36.54,36.38,36.47,33362.5,35.0804,35.2153,35.0611,35.1478,33362.5
2022-04-22 15:30:00,36.47,36.62,36.4,36.48,157415.0,35.1478,35.2924,35.0804,35.1575,157415.0
2022-04-25 09:30:00,36.21,36.26,35.77,36.11,253007.5,34.8973,34.9455,34.4732,34.8009,253007.5
2022-04-25 10:00:00,36.12,36.3,36.01,36.26,101307.5,34.8105,34.984,34.7045,34.9455,101307.5
2022-04-25 10:30:00,36.26,36.46,36.15,36.25,59465.0,34.9455,35.1382,34.8395,34.9358,59465.0
2022-04-25 11:00:00,36.24,36.5,36.08,36.5,140970.0,34.9262,35.1768,34.772,35.1768,140970.0
2022-04-25 11:30:00,36.53,36.7,36.38,36.54,49482.5,35.2057,35.3695,35.0611,35.2153,49482.5
2022-04-25 12:00:00,36.45,36.68,36.42,36.64,57045.0,35.1286,35.3502,35.0997,35.3117,57045.0
2022-04-25 12:30:00,36.65,36.79,36.51,36.74,73417.5,35.3213,35.4562,35.1864,35.4081,73417.5
2022-04-25 13:00:00,36.6,36.8,36.56,36.8,25270.0,35.2731,35.4659,35.2346,35.4659,25270.0
2022-04-25 13:30:00,36.78,36.78,36.63,36.63,22112.5,35.4466,35.4466,35.302,35.302,22112.5
2022-04-25 14:00:00,36.57,36.73,36.5,36.73,16467.5,35.2442,35.3984,35.1768,35.3984,16467.5
2022-04-25 14:30:00,36.74,36.74,36.54,36.54,15840.0,35.4081,35.4081,35.2153,35.2153,15840.0
2022-04-25 15:00:00,36.42,36.52,36.28,36.52,37175.0,35.0997,35.196,34.9647,35.196,37175.0
2022-04-25 15:30:00,36.53,36.6,36.4,36.53,102617.5,35.2057,35.2731,35.0804,35.2057,102617.5
2022-04-26 09:30:00,36.31,36.46,35.85,36.01,60177.5,34.9936,35.1382,34.5503,34.7045,60177.5
2022-04-26 10:00:00,36.03,36.17,35.84,35.94,23040.0,34.7238,34.8587,34.5407,34.6371,23040.0
2022-04-26 10:30:00,35.96,35.96,35.62,35.64,33592.5,34.6563,34.6563,34.3287,34.3479,33592.5
2022-04-26 11:00:00,35.63,35.63,35.08,35.34,43210.0,34.3383,34.3383,33.8082,34.0588,43210.0
2022-04-26 11:30:00,35.28,35.37,35.05,35.05,9727.5,34.001,34.0877,33.7793,33.7793,9727.5
2022-04-26 12:00:00,35.01,35.24,35.01,35.22,8947.5,33.7408,33.9624,33.7408,33.9432,8947.5
2022-04-26 12:30:00,35.11,35.41,35.11,35.33,15360.0,33.8372,34.1263,33.8372,34.0492,15360.0
2022-04-26 13:00:00,35.26,35.33,35.0,35.0,6745.0,33.9817,34.0492,33.7311,33.7311,6745.0
2022-04-26 13:30:00,35.02,35.23,35.02,35.2,24592.5,33.7504,33.9528,33.7504,33.9239,24592.5
2022-04-26 14:00:00,35.2,35.51,35.18,35.51,78057.5,33.9239,34.2227,33.9046,34.2227,78057.5
2022-04-26 14:30:00,35.51,35.59,35.28,35.41,41612.5,34.2227,34.2998,34.001,34.1263,41612.5
2022-04-26 15:00:00,35.42,35.42,35.12,35.12,19885.0,34.1359,34.1359,33.8468,33.8468,19885.0
2022-04-26 15:30:00,35.1,35.1,34.88,34.96,191635.0,33.8275,33.8275,33.6155,33.6926,191635.0
2022-04-27 09:30:00,35.26,35.81,35.15,35.4,47735.0,33.9817,34.5118,33.8757,34.1166,47735.0
2022-04-27 10:00:00,35.41,35.52,35.06,35.25,65725.0,34.1263,34.2323,33.789,33.9721,65725.0
2022-04-27 10:30:00,35.21,35.54,35.16,35.46,38477.5,33.9335,34.2516,33.8853,34.1745,38477.5
2022-04-27 11:00:00,35.49,35.78,35.49,35.63,38410.0,34.2034,34.4829,34.2034,34.3383,38410.0
2022-04-27 11:30:00,35.7,35.82,35.41,35.48,18190.0,34.4058,34.5214,34.1263,34.1937,18190.0
2022-04-27 12:00:00,35.48,35.82,35.47,35.82,17272.5,34.1937,34.5214,34.1841,34.5214,17272.5
2022-04-27 12:30:00,35.91,35.95,35.82,35.82,18217.5,34.6082,34.6467,34.5214,34.5214,18217.5
2022-04-27 13:00:00,35.74,35.78,35.64,35.72,12852.5,34.4443,34.4829,34.3479,34.425,12852.5
2022-04-27 13:30:00,35.73,35.82,35.67,35.74,16170.0,34.4347,34.5214,34.3769,34.4443,16170.0
2022-04-27 14:00:00,35.74,35.91,35.74,35.81,19607.5,34.4443,34.6082,34.4443,34.5118,19607.5
2022-04-27 14:30:00,35.86,35.9,35.66,35.7,13665.0,34.56,34.5985,34.3672,34.4058,13665.0
2022-04-27 15:00:00,35.71,35.71,35.56,35.67,16992.5,34.4154,34.4154,34.2708,34.3769,16992.5
2022-04-27 15:30:00,35.64,35.7,35.51,35.67,99330.0,34.3479,34.4058,34.2227,34.3769,99330.0
2022-04-28 09:30:00,36.51,36.65,35.5,35.62,87742.5,35.1864,35.3213,34.213,34.3287,87742.5
2022-04-28 10:00:00,35.62,35.75,35.41,35.54,24517.5,34.3287,34.454,34.1263,34.2516,24517.5
2022-04-28 10:30:00,35.55,35.55,35.39,35.47,11400.0,34.2612,34.2612,34.107,34.1841,11400.0
2022-04-28 11:00:00,35.5,35.8,35.46,35.66,24572.5,34.213,34.5021,34.1745,34.3672,24572.5
2022-04-28 11:30:00,35.66,35.72,35.39,35.72,38052.5,34.3672,34.425,34.107,34.425,38052.5
2022-04-28 12:00:00,35.76,35.76,35.6,35.75,9627.5,34.4636,34.4636,34.3094,34.454,9627.5
2022-04-28 12:30:00,35.72,36.05,35.72,35.92,9260.0,34.425,34.7431,34.425,34.6178,9260.0
2022-04-28 13:00:00,35.93,35.94,35.82,35.9,4895.0,34.6274,34.6371,34.5214,34.5985,4895.0
2022-04-28 13:30:00,35.87,36.01,35.82,35.98,8250.0,34.5696,34.7045,34.5214,34.6756,8250.0
2022-04-28 14:00:00,35.98,36.12,35.95,36.12,21805.0,34.6756,34.8105,34.6467,34.8105,21805.0
2022-04-28 14:30:00,36.15,36.31,36.11,36.29,14515.0,34.8395,34.9936,34.8009,34.9744,14515.0
2022-04-28 15:00:00,36.23,36.34,36.19,36.19,42800.0,34.9166,35.0226,34.878,34.878,42800.0
2022-04-28 15:30:00,36.19,36.3,36.12,36.25,120850.0,34.878,34.984,34.8105,34.9358,120850.0
2022-04-29 09:30:00,35.62,36.15,35.62,35.91,69530.0,34.3287,34.8395,34.3287,34.6082,69530.0
2022-04-29 10:00:00,35.96,36.0,35.57,35.62,32207.5,34.6563,34.6949,34.2805,34.3287,32207.5
2022-04-29 10:30:00,35.63,35.73,35.54,35.73,44475.0,34.3383,34.4347,34.2516,34.4347,44475.0
2022-04-29 11:00:00,35.72,35.81,35.48,35.48,46657.5,34.425,34.5118,34.1937,34.1937,46657.5
2022-04-29 11:30:00,35.5,35.68,35.5,35.55,14812.5,34.213,34.3865,34.213,34.2612,14812.5
2022-04-29 12:00:00,35.5,35.53,35.46,35.46,22615.0,34.213,34.2419,34.1745,34.1745,22615.0
2022-04-29 12:30:00,35.46,35.5,35.37,35.39,15827.5,34.1745,34.213,34.0877,34.107,15827.5
2022-04-29 13:00:00,35.37,35.49,35.27,35.4,14807.5,34.0877,34.2034,33.9914,34.1166,14807.5
2022-04-29 13:30:00,35.43,35.46,35.34,35.43,12632.5,34.1456,34.1745,34.0588,34.1456,12632.5
2022-04-29 14:00:00,35.42,35.45,35.36,35.43,15047.5,34.1359,34.1648,34.0781,34.1456,15047.5
2022-04-29 14:30:00,35.44,35.51,35.2,35.25,21410.0,34.1552,34.2227,33.9239,33.9721,21410.0
2022-04-29 15:00:00,35.28,35.35,35.22,35.22,28000.0,34.001,34.0685,33.9432,33.9432,28000.0
2022-04-29 15:30:00,35.2,35.26,34.86,34.94,124657.5,33.9239,33.9817,33.5962,33.6733,124657.5
2022-05-02 09:30:00,34.65,35.1,34.2,35.1,41355.0,33.3938,33.8275,32.9601,33.8275,41355.0
2022-05-02 10:00:00,35.0,35.1,34.4,34.82,48075.0,33.7311,33.8275,33.1529,33.5577,48075.0
2022-05-02 10:30:00,34.77,34.97,34.63,34.72,14157.5,33.5095,33.7022,33.3746,33.4613,14157.5
2022-05-02 11:00:00,34.69,34.69,34.36,34.41,12995.0,33.4324,33.4324,33.1143,33.1625,12995.0
2022-05-02 11:30:00,34.37,34.71,34.33,34.62,9402.5,33.124,33.4517,33.0854,33.3649,9402.5
2022-05-02 12:00:00,34.64,34.88,34.62,34.77,12840.0,33.3842,33.6155,33.3649,33.5095,12840.0
2022-05-02 12:30:00,34.74,34.8,34.54,34.56,7235.0,33.4806,33.5384,33.2878,33.3071,7235.0
2022-05-02 13:00:00,34.58,34.69,34.54,34.63,11190.0,33.3264,33.4324,33.2878,33.3746,11190.0
2022-05-02 13:30:00,34.66,34.68,34.26,34.48,33597.5,33.4035,33.4227,33.018,33.23,33597.5
2022-05-02 14:00:00,34.49,34.55,34.31,34.4,11270.0,33.2396,33.2975,33.0662,33.1529,11270.0
2022-05-02 14:30:00,34.42,34.54,34.36,34.44,31610.0,33.1722,33.2878,33.1143,33.1914,31610.0
2022-05-02 15:00:00,34.44,34.69,34.42,34.68,24220.0,33.1914,33.4324,33.1722,33.4227,24220.0
2022-05-02 15:30:00,34.76,35.03,34.72,35.02,80185.0,33.4998,33.7601,33.4613,33.7504,80185.0
2022-05-03 09:30:00,35.57,35.9,35.19,35.3,54602.5,34.2805,34.5985,33.9143,34.0203,54602.5
2022-05-03 10:00:00,35.4,35.4,35.08,35.28,37590.0,34.1166,34.1166,33.8082,34.001,37590.0
2022-05-03 10:30:00,35.28,35.38,35.12,35.26,19210.0,34.001,34.0974,33.8468,33.9817,19210.0
2022-05-03 11:00:00,35.24,35.5,35.18,35.45,19750.0,33.9624,34.213,33.9046,34.1648,19750.0
2022-05-03 11:30:00,35.5,35.57,35.42,35.42,11000.0,34.213,34.2805,34.1359,34.1359,11000.0
2022-05-03 12:00:00,35.45,35.5,35.3,35.4,7107.5,34.1648,34.213,34.0203,34.1166,7107.5
2022-05-03 12:30:00,35.28,35.44,35.25,35.39,7795.0,34.001,34.1552,33.9721,34.107,7795.0
2022-05-03 13:00:00,35.42,35.51,35.42,35.48,3560.0,34.1359,34.2227,34.1359,34.1937,3560.0
2022-05-03 13:30:00,35.58,35.69,35.58,35.66,8255.0,34.2901,34.3961,34.2901,34.3672,8255.0
2022-05-03 14:00:00,35.63,35.63,35.24,35.3,12952.5,34.3383,34.3383,33.9624,34.0203,12952.5
2022-05-03 14:30:00,35.34,35.44,35.3,35.43,7250.0,34.0588,34.1552,34.0203,34.1456,7250.0
2022-05-03 15:00:00,35.54,35.58,35.32,35.4,11752.5,34.2516,34.2901,34.0395,34.1166,11752.5
2022-05-03 15:30:00,35.38,35.48,35.3,35.47,69140.0,34.0974,34.1937,34.0203,34.1841,69140.0
2022-05-04 09:30:00,34.8,35.08,34.55,34.72,41370.0,33.5384,33.8082,33.2975,33.4613,41370.0
2022-05-04 10:00:00,34.79,34.99,34.6,34.99,11562.5,33.5288,33.7215,33.3456,33.7215,11562.5
2022-05-04 10:30:00,34.92,34.92,34.63,34.63,14735.0,33.654,33.654,33.3746,33.3746,14735.0
2022-05-04 11:00:00,34.64,34.69,34.58,34.58,11440.0,33.3842,33.4324,33.3264,33.3264,11440.0
2022-05-04 11:30:00,34.55,34.77,34.49,34.73,11220.0,33.2975,33.5095,33.2396,33.4709,11220.0
2022-05-04 12:00:00,34.72,34.87,34.66,34.87,4382.5,33.4613,33.6059,33.4035,33.6059,4382.5
2022-05-04 12:30:00,34.86,34.9,34.75,34.8,6472.5,33.5962,33.6348,33.4902,33.5384,6472.5
2022-05-04 13:00:00,34.84,34.84,34.69,34.69,5620.0,33.5769,33.5769,33.4324,33.4324,5620.0
2022-05-04 13:30:00,34.73,34.76,34.6,34.71,5642.5,33.4709,33.4998,33.3456,33.4517,5642.5
2022-05-04 14:00:00,34.92,34.96,34.6,34.96,6495.0,33.654,33.6926,33.3456,33.6926,6495.0
2022-05-04 14:30:00,34.92,35.31,34.58,35.27,18220.0,33.654,34.0299,33.3264,33.9914,18220.0
2022-05-04 15:00:00,35.34,35.43,35.19,35.43,19537.5,34.0588,34.1456,33.9143,34.1456,19537.5
2022-05-04 15:30:00,35.47,35.62,35.45,35.46,55202.5,34.1841,34.3287,34.1648,34.1745,55202.5
2022-05-05 09:30:00,34.77,34.86,34.52,34.71,50885.0,33.5095,33.5962,33.2685,33.4517,50885.0
2022-05-05 10:00:00,34.74,34.74,34.48,34.62,181860.0,33.4806,33.4806,33.23,33.3649,181860.0
2022-05-05 10:30:00,34.62,34.83,34.57,34.63,91395.0,33.3649,33.5673,33.3167,33.3746,91395.0
2022-05-05 11:00:00,34.63,34.74,34.59,34.59,76467.5,33.3746,33.4806,33.336,33.336,76467.5
2022-05-05 11:30:00,34.6,34.66,34.26,34.3,24715.0,33.3456,33.4035,33.018,33.0565,24715.0
2022-05-05 12:00:00,34.26,34.62,34.2,34.62,27705.0,33.018,33.3649,32.9601,33.3649,27705.0
2022-05-05 12:30:00,34.66,34.71,34.51,34.69,29465.0,33.4035,33.4517,33.2589,33.4324,29465.0
2022-05-05 13:00:00,34.77,34.8,34.54,34.63,22875.0,33.5095,33.5384,33.2878,33.3746,22875.0
2022-05-05 13:30:00,34.6,34.7,34.54,34.64,26032.5,33.3456,33.442,33.2878,33.3842,26032.5
2022-05-05 14:00:00,34.6,34.66,34.51,34.56,26687.5,33.3456,33.4035,33.2589,33.3071,26687.5
2022-05-05 14:30:00,34.56,34.68,34.54,34.58,22087.5,33.3071,33.4227,33.2878,33.3264,22087.5
2022-05-05 15:00:00,34.58,34.6,34.39,34.41,66187.5,33.3264,33.3456,33.1433,33.1625,66187.5
2022-05-05 15:30:00,34.39,34.51,34.32,34.39,94585.0,33.1433,33.2589,33.0758,33.1433,94585.0
2022-05-06 09:30:00,34.22,34.3,33.58,33.62,76930.0,32.9794,33.0565,32.3626,32.4012,76930.0
2022-05-06 10:00:00,33.66,34.62,33.66,34.09,528410.0,32.4397,33.3649,32.4397,32.8541,528410.0
2022-05-06 10:30:00,34.06,34.54,33.94,34.47,85955.0,32.8252,33.2878,32.7096,33.2204,85955.0
2022-05-06 11:00:00,34.46,34.72,34.36,34.58,81230.0,33.2107,33.4613,33.1143,33.3264,81230.0
2022-05-06 11:30:00,34.59,34.6,34.21,34.32,34172.5,33.336,33.3456,32.9698,33.0758,34172.5
2022-05-06 12:00:00,34.31,34.54,34.21,34.35,89360.0,33.0662,33.2878,32.9698,33.1047,89360.0
2022-05-06 12:30:00,34.33,34.56,34.3,34.46,198590.0,33.0854,33.3071,33.0565,33.2107,198590.0
2022-05-06 13:00:00,34.52,34.54,34.22,34.24,13880.0,33.2685,33.2878,32.9794,32.9987,13880.0
2022-05-06 13:30:00,34.3,34.3,34.08,34.1,14205.0,33.0565,33.0565,32.8445,32.8638,14205.0
2022-05-06 14:00:00,34.06,34.31,34.06,34.29,52625.0,32.8252,33.0662,32.8252,33.0469,52625.0
2022-05-06 14:30:00,34.22,34.48,34.19,34.37,54200.0,32.9794,33.23,32.9505,33.124,54200.0
2022-05-06 15:00:00,34.38,34.38,34.19,34.3,75970.0,33.1336,33.1336,32.9505,33.0565,75970.0
2022-05-06 15:30:00,34.38,34.48,34.17,34.18,276360.0,33.1336,33.23,32.9312,32.9409,276360.0
2022-05-09 09:30:00,34.18,34.32,33.89,34.01,77432.5,32.9409,33.0758,32.6614,32.777,77432.5
2022-05-09 10:00:00,33.92,34.13,33.77,33.77,190375.0,32.6903,32.8927,32.5457,32.5457,190375.0
2022-05-09 10:30:00,33.77,33.81,33.49,33.54,44332.5,32.5457,32.5843,32.2759,32.3241,44332.5
2022-05-09 11:00:00,33.52,33.66,33.47,33.58,112230.0,32.3048,32.4397,32.2566,32.3626,112230.0
2022-05-09 11:30:00,33.58,33.81,33.53,33.76,28202.5,32.3626,32.5843,32.3144,32.5361,28202.5
2022-05-09 12:00:00,33.67,34.02,33.62,33.96,17452.5,32.4494,32.7867,32.4012,32.7288,17452.5
2022-05-09 12:30:00,33.95,34.02,33.58,33.6,176467.5,32.7192,32.7867,32.3626,32.3819,176467.5
2022-05-09 13:00:00,33.62,33.81,33.59,33.81,59870.0,32.4012,32.5843,32.3723,32.5843,59870.0
2022-05-09 13:30:00,33.78,33.82,33.64,33.68,45620.0,32.5554,32.5939,32.4204,32.459,45620.0
2022-05-09 14:00:00,33.7,33.77,33.65,33.66,31397.5,32.4783,32.5457,32.4301,32.4397,31397.5
2022-05-09 14:30:00,33.63,33.79,33.57,33.72,37912.5,32.4108,32.565,32.353,32.4975,37912.5
2022-05-09 15:00:00,33.72,33.76,33.54,33.58,41697.5,32.4975,32.5361,32.3241,32.3626,41697.5
2022-05-09 15:30:00,33.6,33.64,33.1,33.29,248162.5,32.3819,32.4204,31.9,32.0831,248162.5
2022-05-10 09:30:00,33.92,33.93,33.45,33.67,99777.5,32.6903,32.6999,32.2373,32.4494,99777.5
2022-05-10 10:00:00,33.72,33.72,33.37,33.37,127485.0,32.4975,32.4975,32.1602,32.1602,127485.0
2022-05-10 10:30:00,33.38,33.42,33.05,33.1,95157.5,32.1699,32.2084,31.8518,31.9,95157.5
2022-05-10 11:00:00,33.08,33.16,32.98,33.06,105925.0,31.8807,31.9578,31.7844,31.8615,105925.0
2022-05-10 11:30:00,33.08,33.33,32.99,33.1,32730.0,31.8807,32.1217,31.794,31.9,32730.0
2022-05-10 12:00:00,33.1,33.25,32.99,33.02,26580.0,31.9,32.0446,31.794,31.8229,26580.0
2022-05-10 12:30:00,33.05,33.17,32.9,33.03,36925.0,31.8518,31.9675,31.7073,31.8326,36925.0
2022-05-10 13:00:00,33.03,33.29,33.03,33.26,36800.0,31.8326,32.0831,31.8326,32.0542,36800.0
2022-05-10 13:30:00,33.26,33.56,33.24,33.56,48435.0,32.0542,32.3433,32.0349,32.3433,48435.0
2022-05-10 14:00:00,33.56,33.58,33.28,33.33,69752.5,32.3433,32.3626,32.0735,32.1217,69752.5
2022-05-10 14:30:00,33.37,33.38,33.24,33.28,23050.0,32.1602,32.1699,32.0349,32.0735,23050.0
2022-05-10 15:00:00,33.35,33.46,33.3,33.34,73637.5,32.141,32.247,32.0928,32.1313,73637.5
2022-05-10 15:30:00,33.32,33.34,33.16,33.16,204527.5,32.112,32.1313,31.9578,31.9578,204527.5
2022-05-11 09:30:00,33.85,33.96,33.39,33.56,211420.0,32.6228,32.7288,32.1795,32.3433,211420.0
2022-05-11 10:00:00,33.55,33.86,33.43,33.85,63830.0,32.3337,32.6325,32.2181,32.6228,63830.0
2022-05-11 10:30:00,33.77,33.9,33.57,33.77,47990.0,32.5457,32.671,32.353,32.5457,47990.0
2022-05-11 11:00:00,33.76,33.81,33.62,33.77,33535.0,32.5361,32.5843,32.4012,32.5457,33535.0
2022-05-11 11:30:00,33.72,34.01,33.7,33.7,27807.5,32.4975,32.777,32.4783,32.4783,27807.5
2022-05-11 12:00:00,33.64,33.68,33.4,33.44,20515.0,32.4204,32.459,32.1891,32.2277,20515.0
2022-05-11 12:30:00,33.4,33.51,33.31,33.31,12077.5,32.1891,32.2952,32.1024,32.1024,12077.5
2022-05-11 13:00:00,33.29,33.31,33.15,33.15,12327.5,32.0831,32.1024,31.9482,31.9482,12327.5
2022-05-11 13:30:00,33.16,33.2,32.94,32.99,18360.0,31.9578,31.9964,31.7458,31.794,18360.0
2022-05-11 14:00:00,32.99,33.16,32.93,33.06,14015.0,31.794,31.9578,31.7362,31.8615,14015.0
2022-05-11 14:30:00,33.07,33.13,32.99,33.06,15615.0,31.8711,31.9289,31.794,31.8615,15615.0
2022-05-11 15:00:00,33.03,33.14,32.95,33.02,29880.0,31.8326,31.9386,31.7555,31.8229,29880.0
2022-05-11 15:30:00,33.01,33.05,32.72,32.8,50157.5,31.8133,31.8518,31.5338,31.6109,50157.5
2022-05-12 09:30:00,31.87,32.17,31.64,32.08,87172.5,30.7146,31.0037,30.493,30.917,87172.5
2022-05-12 10:00:00,32.0,32.58,31.99,32.44,170647.5,30.8399,31.3989,30.8303,31.2639,170647.5
2022-05-12 10:30:00,32.49,32.53,32.23,32.46,19940.0,31.3121,31.3507,31.0616,31.2832,19940.0
2022-05-12 11:00:00,32.53,32.7,32.36,32.47,26285.0,31.3507,31.5145,31.1868,31.2929,26285.0
2022-05-12 11:30:00,32.52,32.53,32.0,32.03,18605.0,31.341,31.3507,30.8399,30.8688,18605.0
2022-05-12 12:00:00,31.96,32.26,31.94,32.26,7487.5,30.8014,31.0905,30.7821,31.0905,7487.5
2022-05-12 12:30:00,32.34,32.51,32.31,32.32,27890.0,31.1676,31.3314,31.1387,31.1483,27890.0
2022-05-12 13:00:00,32.36,32.38,32.18,32.18,13662.5,31.1868,31.2061,31.0134,31.0134,13662.5
2022-05-12 13:30:00,32.22,32.22,31.94,31.94,20355.0,31.0519,31.0519,30.7821,30.7821,20355.0
2022-05-12 14:00:00,31.97,32.04,31.86,31.95,26562.5,30.811,30.8785,30.705,30.7917,26562.5
2022-05-12 14:30:00,31.94,32.01,31.67,31.72,34285.0,30.7821,30.8495,30.5219,30.5701,34285.0
2022-05-12 15:00:00,31.76,32.12,31.75,31.98,29610.0,30.6086,30.9556,30.599,30.8206,29610.0
2022-05-12 15:30:00,31.98,32.17,31.98,32.1,176575.0,30.8206,31.0037,30.8206,30.9363,176575.0
2022-05-13 09:30:00,32.58,33.36,32.54,32.9,83342.5,31.3989,32.1506,31.3603,31.7073,83342.5
2022-05-13 10:00:00,32.88,33.16,32.86,33.04,331342.5,31.688,31.9578,31.6687,31.8422,331342.5
2022-05-13 10:30:00,33.06,33.3,33.04,33.12,285392.5,31.8615,32.0928,31.8422,31.9193,285392.5
2022-05-13 11:00:00,33.15,33.3,33.0,33.29,230035.0,31.9482,32.0928,31.8036,32.0831,230035.0
2022-05-13 11:30:00,33.36,33.37,33.04,33.06,265997.5,32.1506,32.1602,31.8422,31.8615,265997.5
2022-05-13 12:00:00,33.09,33.29,33.08,33.2,97005.0,31.8904,32.0831,31.8807,31.9964,97005.0
2022-05-13 12:30:00,33.21,33.29,32.96,33.08,218110.0,32.006,32.0831,31.7651,31.8807,218110.0
2022-05-13 13:00:00,33.08,33.12,32.86,32.92,69150.0,31.8807,31.9193,31.6687,31.7265,69150.0
2022-05-13 13:30:00,32.93,33.01,32.78,32.81,136912.5,31.7362,31.8133,31.5916,31.6205,136912.5
2022-05-13 14:00:00,32.85,32.99,32.78,32.79,146372.5,31.6591,31.794,31.5916,31.6013,146372.5
2022-05-13 14:30:00,32.81,33.41,32.79,33.4,76090.0,31.6205,32.1988,31.6013,32.1891,76090.0
2022-05-13 15:00:00,33.44,33.44,33.29,33.4,31065.0,32.2277,32.2277,32.0831,32.1891,31065.0
2022-05-13 15:30:00,33.4,33.42,33.19,33.2,301742.5,32.1891,32.2084,31.9868,31.9964,301742.5
2022-05-16 09:30:00,32.8,32.83,31.89,32.12,115950.0,31.6109,31.6398,30.7339,30.9556,115950.0
2022-05-16 10:00:00,32.1,32.45,31.73,32.42,132387.5,30.9363,31.2736,30.5797,31.2447,132387.5
2022-05-16 10:30:00,32.4,32.41,32.11,32.3,255870.0,31.2254,31.235,30.9459,31.129,255870.0
2022-05-16 11:00:00,32.3,32.5,31.96,32.39,52607.5,31.129,31.3218,30.8014,31.2158,52607.5
2022-05-16 11:30:00,32.36,32.37,32.13,32.24,12270.0,31.1868,31.1965,30.9652,31.0712,12270.0
2022-05-16 12:00:00,32.25,32.33,32.12,32.14,19825.0,31.0808,31.1579,30.9556,30.9748,19825.0
2022-05-16 12:30:00,32.15,32.15,31.86,32.03,19317.5,30.9845,30.9845,30.705,30.8688,19317.5
2022-05-16 13:00:00,32.07,32.24,31.94,32.12,18415.0,30.9074,31.0712,30.7821,30.9556,18415.0
2022-05-16 13:30:00,32.12,32.31,32.1,32.25,76625.0,30.9556,31.1387,30.9363,31.0808,76625.0
2022-05-16 14:00:00,32.25,32.52,32.23,32.44,74785.0,31.0808,31.341,31.0616,31.2639,74785.0
2022-05-16 14:30:00,32.48,32.59,32.42,32.58,49912.5,31.3025,31.4085,31.2447,31.3989,49912.5
2022-05-16 15:00:00,32.59,32.62,32.38,32.38,134890.0,31.4085,31.4374,31.2061,31.2061,134890.0
2022-05-16 15:30:00,32.41,32.55,32.36,32.4,196425.0,31.235,31.37,31.1868,31.2254,196425.0
2022-05-17 09:30:00,33.43,34.28,33.43,33.86,451192.5,32.2181,33.0372,32.2181,32.6325,451192.5
2022-05-17 10:00:00,33.91,33.94,33.69,33.69,305810.0,32.6807,32.7096,32.4686,32.4686,305810.0
2022-05-17 10:30:00,33.7,33.85,33.68,33.82,51647.5,32.4783,32.6228,32.459,32.5939,51647.5
2022-05-17 11:00:00,33.8,33.92,33.78,33.8,208162.5,32.5746,32.6903,32.5554,32.5746,208162.5
2022-05-17 11:30:00,33.78,33.88,33.74,33.75,104412.5,32.5554,32.6517,32.5168,32.5265,104412.5
2022-05-17 12:00:00,33.68,33.79,33.6,33.77,18680.0,32.459,32.565,32.3819,32.5457,18680.0
2022-05-17 12:30:00,33.8,33.84,33.75,33.79,25042.5,32.5746,32.6132,32.5265,32.565,25042.5
2022-05-17 13:00:00,33.8,33.92,33.74,33.84,313115.0,32.5746,32.6903,32.5168,32.6132,313115.0
2022-05-17 13:30:00,33.82,33.93,33.72,33.85,288410.0,32.5939,32.6999,32.4975,32.6228,288410.0
2022-05-17 14:00:00,33.83,33.93,33.58,33.71,101050.0,32.6036,32.6999,32.3626,32.4879,101050.0
2022-05-17 14:30:00,33.7,33.92,33.69,33.74,288920.0,32.4783,32.6903,32.4686,32.5168,288920.0
2022-05-17 15:00:00,33.73,33.9,33.73,33.76,187272.5,32.5072,32.671,32.5072,32.5361,187272.5
2022-05-17 15:30:00,33.77,33.84,33.72,33.83,269157.5,32.5457,32.6132,32.4975,32.6036,269157.5
2022-05-18 09:30:00,33.65,34.12,33.56,33.82,341037.5,32.4301,32.883,32.3433,32.5939,341037.5
2022-05-18 10:00:00,33.84,33.93,33.72,33.72,29617.5,32.6132,32.6999,32.4975,32.4975,29617.5
2022-05-18 10:30:00,33.68,33.85,33.62,33.83,26785.0,32.459,32.6228,32.4012,32.6036,26785.0
2022-05-18 11:00:00,33.8,33.82,33.59,33.59,19862.5,32.5746,32.5939,32.3723,32.3723,19862.5
2022-05-18 11:30:00,33.45,33.65,33.37,33.64,58125.0,32.2373,32.4301,32.1602,32.4204,58125.0
2022-05-18 12:00:00,33.6,33.64,33.4,33.47,13862.5,32.3819,32.4204,32.1891,32.2566,13862.5
2022-05-18 12:30:00,33.4,33.57,33.37,33.57,5265.0,32.1891,32.353,32.1602,32.353,5265.0
2022-05-18 13:00:00,33.58,33.6,33.28,33.33,15397.5,32.3626,32.3819,32.0735,32.1217,15397.5
2022-05-18 13:30:00,33.36,33.41,33.1,33.12,19347.5,32.1506,32.1988,31.9,31.9193,19347.5
2022-05-18 14:00:00,33.15,33.33,33.14,33.33,9957.5,31.9482,32.1217,31.9386,32.1217,9957.5
2022-05-18 14:30:00,33.28,33.28,33.14,33.18,26482.5,32.0735,32.0735,31.9386,31.9771,26482.5
2022-05-18 15:00:00,33.18,33.27,33.13,33.16,46832.5,31.9771,32.0639,31.9289,31.9578,46832.5
2022-05-18 15:30:00,33.18,33.2,33.03,33.2,130217.5,31.9771,31.9964,31.8326,31.9964,130217.5
2022-05-19 09:30:00,33.54,33.88,33.47,33.73,149312.5,32.3241,32.6517,32.2566,32.5072,149312.5
2022-05-19 10:00:00,33.72,33.8,33.54,33.69,132532.5,32.4975,32.5746,32.3241,32.4686,132532.5
2022-05-19 10:30:00,33.68,33.93,33.64,33.9,33680.0,32.459,32.6999,32.4204,32.671,33680.0
2022-05-19 11:00:00,33.95,34.0,33.64,33.7,254142.5,32.7192,32.7674,32.4204,32.4783,254142.5
2022-05-19 11:30:00,33.69,34.13,33.68,34.0,107210.0,32.4686,32.8927,32.459,32.7674,107210.0
2022-05-19 12:00:00,34.01,34.1,33.99,34.08,54082.5,32.777,32.8638,32.7578,32.8445,54082.5
2022-05-19 12:30:00,34.07,34.1,33.76,33.9,16955.0,32.8349,32.8638,32.5361,32.671,16955.0
2022-05-19 13:00:00,33.87,34.1,33.82,33.91,28657.5,32.6421,32.8638,32.5939,32.6807,28657.5
2022-05-19 13:30:00,33.86,34.07,33.86,34.05,31512.5,32.6325,32.8349,32.6325,32.8156,31512.5
2022-05-19 14:00:00,34.05,34.12,33.97,34.07,28697.5,32.8156,32.883,32.7385,32.8349,28697.5
2022-05-19 14:30:00,34.06,34.29,34.05,34.18,30715.0,32.8252,33.0469,32.8156,32.9409,30715.0
2022-05-19 15:00:00,34.2,34.24,33.98,34.01,61812.5,32.9601,32.9987,32.7481,32.777,61812.5
2022-05-19 15:30:00,33.98,34.07,33.89,33.9,192895.0,32.7481,32.8349,32.6614,32.671,192895.0
2022-05-20 09:30:00,34.43,34.43,34.16,34.31,214232.5,33.1818,33.1818,32.9216,33.0662,214232.5
2022-05-20 10:00:00,34.34,34.43,34.23,34.38,79860.0,33.0951,33.1818,32.9891,33.1336,79860.0
2022-05-20 10:30:00,34.35,34.59,34.34,34.37,79797.5,33.1047,33.336,33.0951,33.124,79797.5
2022-05-20 11:00:00,34.35,34.54,34.04,34.14,43187.5,33.1047,33.2878,32.8059,32.9023,43187.5
2022-05-20 11:30:00,34.2,34.42,34.05,34.36,143492.5,32.9601,33.1722,32.8156,33.1143,143492.5
2022-05-20 12:00:00,34.36,34.39,34.12,34.28,27862.5,33.1143,33.1433,32.883,33.0372,27862.5
2022-05-20 12:30:00,34.24,34.3,33.96,34.04,124305.0,32.9987,33.0565,32.7288,32.8059,124305.0
2022-05-20 13:00:00,34.1,34.2,34.02,34.05,53102.5,32.8638,32.9601,32.7867,32.8156,53102.5
2022-05-20 13:30:00,34.07,34.3,34.07,34.28,129215.0,32.8349,33.0565,32.8349,33.0372,129215.0
2022-05-20 14:00:00,34.26,34.26,34.0,34.12,68827.5,33.018,33.018,32.7674,32.883,68827.5
2022-05-20 14:30:00,34.15,34.26,34.01,34.23,80755.0,32.912,33.018,32.777,32.9891,80755.0
2022-05-20 15:00:00,34.23,34.31,34.16,34.26,221715.0,32.9891,33.0662,32.9216,33.018,221715.0
2022-05-20 15:30:00,34.31,34.52,34.27,34.38,441757.5,33.0662,33.2685,33.0276,33.1336,441757.5
2022-05-23 09:30:00,34.94,34.94,34.37,34.68,245615.0,33.6733,33.6733,33.124,33.4227,245615.0
2022-05-23 10:00:00,34.68,34.8,34.57,34.8,117555.0,33.4227,33.5384,33.3167,33.5384,117555.0
2022-05-23 10:30:00,34.78,34.85,34.67,34.8,83112.5,33.5191,33.5866,33.4131,33.5384,83112.5
2022-05-23 11:00:00,34.76,34.83,34.68,34.79,66722.5,33.4998,33.5673,33.4227,33.5288,66722.5
2022-05-23 11:30:00,34.8,34.82,34.64,34.78,64780.0,33.5384,33.5577,33.3842,33.5191,64780.0
2022-05-23 12:00:00,34.73,34.82,34.72,34.76,16125.0,33.4709,33.5577,33.4613,33.4998,16125.0
2022-05-23 12:30:00,34.72,34.79,34.7,34.76,13527.5,33.4613,33.5288,33.442,33.4998,13527.5
2022-05-23 13:00:00,34.73,34.76,34.66,34.74,22032.5,33.4709,33.4998,33.4035,33.4806,22032.5
2022-05-23 13:30:00,34.72,34.77,34.7,34.75,14070.0,33.4613,33.5095,33.442,33.4902,14070.0
2022-05-23 14:00:00,34.77,34.8,34.72,34.74,29630.0,33.5095,33.5384,33.4613,33.4806,29630.0
2022-05-23 14:30:00,34.74,34.76,34.68,34.7,22752.5,33.4806,33.4998,33.4227,33.442,22752.5
2022-05-23 15:00:00,34.7,34.76,34.68,34.73,52752.5,33.442,33.4998,33.4227,33.4709,52752.5
2022-05-23 15:30:00,34.74,34.78,34.67,34.74,125087.5,33.4806,33.5191,33.4131,33.4806,125087.5
2022-05-24 09:30:00,34.24,34.36,33.88,34.14,99525.0,32.9987,33.1143,32.6517,32.9023,99525.0
2022-05-24 10:00:00,34.15,34.16,33.87,33.97,101142.5,32.912,32.9216,32.6421,32.7385,101142.5
2022-05-24 10:30:00,33.95,33.99,33.73,33.79,89520.0,32.7192,32.7578,32.5072,32.565,89520.0
2022-05-24 11:00:00,33.78,33.94,33.56,33.76,128695.0,32.5554,32.7096,32.3433,32.5361,128695.0
2022-05-24 11:30:00,33.8,34.02,33.7,33.98,32742.5,32.5746,32.7867,32.4783,32.7481,32742.5
2022-05-24 12:00:00,33.92,34.26,33.92,34.0,11305.0,32.6903,33.018,32.6903,32.7674,11305.0
2022-05-24 12:30:00,34.04,34.04,33.93,33.98,68322.5,32.8059,32.8059,32.6999,32.7481,68322.5
2022-05-24 13:00:00,33.96,33.98,33.82,33.84,10672.5,32.7288,32.7481,32.5939,32.6132,10672.5
2022-05-24 13:30:00,33.81,33.91,33.74,33.87,10877.5,32.5843,32.6807,32.5168,32.6421,10877.5
2022-05-24 14:00:00,33.81,33.97,33.76,33.88,14202.5,32.5843,32.7385,32.5361,32.6517,14202.5
2022-05-24 14:30:00,33.88,33.88,33.68,33.83,21075.0,32.6517,32.6517,32.459,32.6036,21075.0
2022-05-24 15:00:00,33.81,33.94,33.73,33.94,39542.5,32.5843,32.7096,32.5072,32.7096,39542.5
2022-05-24 15:30:00,33.98,34.02,33.91,33.92,132565.0,32.7481,32.7867,32.6807,32.6903,132565.0
2022-05-25 09:30:00,34.5,34.8,34.38,34.67,641295.0,33.2493,33.5384,33.1336,33.4131,641295.0
2022-05-25 10:00:00,34.71,35.28,34.7,35.18,246597.5,33.4517,34.001,33.442,33.9046,246597.5
2022-05-25 10:30:00,35.19,35.2,34.96,35.09,169852.5,33.9143,33.9239,33.6926,33.8179,169852.5
2022-05-25 11:00:00,35.04,35.22,35.02,35.03,52127.5,33.7697,33.9432,33.7504,33.7601,52127.5
2022-05-25 11:30:00,35.0,35.24,34.99,35.14,32760.0,33.7311,33.9624,33.7215,33.8661,32760.0
2022-05-25 12:00:00,35.11,35.12,34.77,34.8,12482.5,33.8372,33.8468,33.5095,33.5384,12482.5
2022-05-25 12:30:00,34.8,34.8,34.64,34.74,30892.5,33.5384,33.5384,33.3842,33.4806,30892.5
2022-05-25 13:00:00,34.69,34.83,34.69,34.82,15220.0,33.4324,33.5673,33.4324,33.5577,15220.0
2022-05-25 13:30:00,34.81,34.88,34.76,34.86,8262.5,33.548,33.6155,33.4998,33.5962,8262.5
2022-05-25 14:00:00,34.86,35.0,34.69,34.9,24697.5,33.5962,33.7311,33.4324,33.6348,24697.5
2022-05-25 14:30:00,34.9,34.91,34.84,34.9,50747.5,33.6348,33.6444,33.5769,33.6348,50747.5
2022-05-25 15:00:00,34.9,35.22,34.9,35.18,311062.5,33.6348,33.9432,33.6348,33.9046,311062.5
2022-05-25 15:30:00,35.18,35.2,34.98,34.98,189470.0,33.9046,33.9239,33.7119,33.7119,189470.0
2022-05-26 09:30:00,35.06,35.58,34.99,35.49,519830.0,33.789,34.2901,33.7215,34.2034,519830.0
2022-05-26 10:00:00,35.44,35.65,35.29,35.46,80455.0,34.1552,34.3576,34.0106,34.1745,80455.0
2022-05-26 10:30:00,35.41,35.78,35.4,35.58,509677.5,34.1263,34.4829,34.1166,34.2901,509677.5
2022-05-26 11:00:00,35.67,35.84,35.62,35.84,91720.0,34.3769,34.5407,34.3287,34.5407,91720.0
2022-05-26 11:30:00,35.78,35.81,35.61,35.67,20755.0,34.4829,34.5118,34.319,34.3769,20755.0
2022-05-26 12:00:00,35.63,35.78,35.61,35.76,64972.5,34.3383,34.4829,34.319,34.4636,64972.5
2022-05-26 12:30:00,35.78,35.78,35.71,35.77,12940.0,34.4829,34.4829,34.4154,34.4732,12940.0
2022-05-26 13:00:00,35.75,35.87,35.66,35.7,77777.5,34.454,34.5696,34.3672,34.4058,77777.5
2022-05-26 13:30:00,35.66,35.76,35.62,35.76,21525.0,34.3672,34.4636,34.3287,34.4636,21525.0
2022-05-26 14:00:00,35.78,35.86,35.71,35.86,15892.5,34.4829,34.56,34.4154,34.56,15892.5
2022-05-26 14:30:00,35.83,35.84,35.67,35.74,30442.5,34.5311,34.5407,34.3769,34.4443,30442.5
2022-05-26 15:00:00,35.76,35.76,35.61,35.64,32725.0,34.4636,34.4636,34.319,34.3479,32725.0
2022-05-26 15:30:00,35.68,35.77,35.58,35.59,138690.0,34.3865,34.4732,34.2901,34.2998,138690.0
2022-05-27 09:30:00,35.54,35.9,35.48,35.8,307957.5,34.2516,34.5985,34.1937,34.5021,307957.5
2022-05-27 10:00:00,35.8,35.86,35.59,35.69,39027.5,34.5021,34.56,34.2998,34.3961,39027.5
2022-05-27 10:30:00,35.64,35.7,35.55,35.61,43700.0,34.3479,34.4058,34.2612,34.319,43700.0
2022-05-27 11:00:00,35.59,35.77,35.55,35.74,93665.0,34.2998,34.4732,34.2612,34.4443,93665.0
2022-05-27 11:30:00,35.73,35.78,35.68,35.69,37077.5,34.4347,34.4829,34.3865,34.3961,37077.5
2022-05-27 12:00:00,35.72,35.74,35.62,35.72,67505.0,34.425,34.4443,34.3287,34.425,67505.0
2022-05-27 12:30:00,35.71,35.74,35.6,35.69,33865.0,34.4154,34.4443,34.3094,34.3961,33865.0
2022-05-27 13:00:00,35.67,35.76,35.63,35.74,10550.0,34.3769,34.4636,34.3383,34.4443,10550.0
2022-05-27 13:30:00,35.72,35.78,35.68,35.77,64480.0,34.425,34.4829,34.3865,34.4732,64480.0
2022-05-27 14:00:00,35.76,35.76,35.72,35.72,10057.5,34.4636,34.4636,34.425,34.425,10057.5
2022-05-27 14:30:00,35.74,36.13,35.74,36.13,57720.0,34.4443,34.8202,34.4443,34.8202,57720.0
2022-05-27 15:00:00,36.14,36.21,36.1,36.13,42755.0,34.8298,34.8973,34.7913,34.8202,42755.0
2022-05-27 15:30:00,36.13,36.24,36.07,36.22,150765.0,34.8202,34.9262,34.7624,34.9069,150765.0
2022-05-31 09:30:00,34.79,35.08,34.66,34.85,108655.0,33.5288,33.8082,33.4035,33.5866,108655.0
2022-05-31 10:00:00,34.79,34.93,34.55,34.9,39745.0,33.5288,33.6637,33.2975,33.6348,39745.0
2022-05-31 10:30:00,34.89,35.0,34.8,34.98,65670.0,33.6251,33.7311,33.5384,33.7119,65670.0
2022-05-31 11:00:00,34.98,35.04,34.82,34.82,36012.5,33.7119,33.7697,33.5577,33.5577,36012.5
2022-05-31 11:30:00,34.78,34.96,34.77,34.95,15890.0,33.5191,33.6926,33.5095,33.683,15890.0
2022-05-31 12:00:00,35.0,35.12,34.88,34.93,53677.5,33.7311,33.8468,33.6155,33.6637,53677.5
2022-05-31 12:30:00,34.96,35.06,34.92,34.95,38842.5,33.6926,33.789,33.654,33.683,38842.5
2022-05-31 13:00:00,34.88,34.92,34.76,34.87,21622.5,33.6155,33.654,33.4998,33.6059,21622.5
2022-05-31 13:30:00,34.84,35.14,34.84,35.14,12637.5,33.5769,33.8661,33.5769,33.8661,12637.5
2022-05-31 14:00:00,35.1,35.14,34.99,35.07,27805.0,33.8275,33.8661,33.7215,33.7986,27805.0
2022-05-31 14:30:00,35.07,35.11,34.94,34.95,19875.0,33.7986,33.8372,33.6733,33.683,19875.0
2022-05-31 15:00:00,34.94,35.04,34.89,34.96,26577.5,33.6733,33.7697,33.6251,33.6926,26577.5
2022-05-31 15:30:00,34.98,35.05,34.79,34.84,124110.0,33.7119,33.7793,33.5288,33.5769,124110.0
2022-06-01 09:30:00,34.82,34.96,34.47,34.5,56892.5,33.5577,33.6926,33.2204,33.2493,56892.5
2022-06-01 10:00:00,34.59,34.68,34.22,34.25,55665.0,33.336,33.4227,32.9794,33.0083,55665.0
2022-06-01 10:30:00,34.26,34.35,34.03,34.23,59030.0,33.018,33.1047,32.7963,32.9891,59030.0
2022-06-01 11:00:00,34.22,34.22,33.95,34.07,79115.0,32.9794,32.9794,32.7192,32.8349,79115.0
2022-06-01 11:30:00,34.06,34.13,33.89,34.06,28100.0,32.8252,32.8927,32.6614,32.8252,28100.0
2022-06-01 12:00:00,34.04,34.24,33.98,34.16,26102.5,32.8059,32.9987,32.7481,32.9216,26102.5
2022-06-01 12:30:00,34.18,34.28,34.14,34.14,11087.5,32.9409,33.0372,32.9023,32.9023,11087.5
2022-06-01 13:00:00,34.21,34.43,34.2,34.35,11187.5,32.9698,33.1818,32.9601,33.1047,11187.5
2022-06-01 13:30:00,34.34,34.44,34.31,34.41,12305.0,33.0951,33.1914,33.0662,33.1625,12305.0
2022-06-01 14:00:00,34.38,34.42,34.28,34.35,21617.5,33.1336,33.1722,33.0372,33.1047,21617.5
2022-06-01 14:30:00,34.38,34.39,34.21,34.24,13862.5,33.1336,33.1433,32.9698,32.9987,13862.5
2022-06-01 15:00:00,34.22,34.31,34.16,34.26,34605.0,32.9794,33.0662,32.9216,33.018,34605.0
2022-06-01 15:30:00,34.26,34.41,34.24,34.28,95380.0,33.018,33.1625,32.9987,33.0372,95380.0
2022-06-02 09:30:00,34.6,34.81,34.45,34.46,28880.0,33.3456,33.548,33.2011,33.2107,28880.0
2022-06-02 10:00:00,34.55,34.75,34.45,34.55,23770.0,33.2975,33.4902,33.2011,33.2975,23770.0
2022-06-02 10:30:00,34.6,34.74,34.48,34.58,75247.5,33.3456,33.4806,33.23,33.3264,75247.5
2022-06-02 11:00:00,34.52,34.67,34.51,34.66,8650.0,33.2685,33.4131,33.2589,33.4035,8650.0
2022-06-02 11:30:00,34.69,34.83,34.58,34.72,8185.0,33.4324,33.5673,33.3264,33.4613,8185.0
2022-06-02 12:00:00,34.72,34.94,34.7,34.9,8467.5,33.4613,33.6733,33.442,33.6348,8467.5
2022-06-02 12:30:00,34.91,35.0,34.77,34.77,25460.0,33.6444,33.7311,33.5095,33.5095,25460.0
2022-06-02 13:00:00,34.79,34.82,34.7,34.76,9202.5,33.5288,33.5577,33.442,33.4998,9202.5
2022-06-02 13:30:00,34.78,34.92,34.78,34.87,18502.5,33.5191,33.654,33.5191,33.6059,18502.5
2022-06-02 14:00:00,34.87,34.9,34.83,34.87,9280.0,33.6059,33.6348,33.5673,33.6059,9280.0
2022-06-02 14:30:00,34.86,34.95,34.86,34.91,14530.0,33.5962,33.683,33.5962,33.6444,14530.0
2022-06-02 15:00:00,34.92,34.97,34.79,34.82,34197.5,33.654,33.7022,33.5288,33.5577,34197.5
2022-06-02 15:30:00,34.82,34.96,34.8,34.88,79625.0,33.5577,33.6926,33.5384,33.6155,79625.0
2022-06-03 09:30:00,34.54,34.73,34.34,34.48,44012.5,33.2878,33.4709,33.0951,33.23,44012.5
2022-06-03 10:00:00,34.53,34.54,34.08,34.08,22032.5,33.2782,33.2878,32.8445,32.8445,22032.5
2022-06-03 10:30:00,34.03,34.13,33.95,33.95,11675.0,32.7963,32.8927,32.7192,32.7192,11675.0
2022-06-03 11:00:00,33.97,34.03,33.88,34.0,19737.5,32.7385,32.7963,32.6517,32.7674,19737.5
2022-06-03 11:30:00,34.05,34.08,33.93,33.95,4292.5,32.8156,32.8445,32.6999,32.7192,4292.5
2022-06-03 12:00:00,34.02,34.16,33.98,34.16,10300.0,32.7867,32.9216,32.7481,32.9216,10300.0
2022-06-03 12:30:00,34.11,34.19,34.11,34.18,3525.0,32.8734,32.9505,32.8734,32.9409,3525.0
2022-06-03 13:00:00,34.2,34.26,34.1,34.17,5215.0,32.9601,33.018,32.8638,32.9312,5215.0
2022-06-03 13:30:00,34.18,34.19,34.04,34.12,12225.0,32.9409,32.9505,32.8059,32.883,12225.0
2022-06-03 14:00:00,34.14,34.26,34.12,34.25,5345.0,32.9023,33.018,32.883,33.0083,5345.0
2022-06-03 14:30:00,34.22,34.22,34.15,34.18,4542.5,32.9794,32.9794,32.912,32.9409,4542.5
2022-06-03 15:00:00,34.2,34.25,34.09,34.1,14665.0,32.9601,33.0083,32.8541,32.8638,14665.0
2022-06-03 15:30:00,34.17,34.24,34.07,34.16,28780.0,32.9312,32.9987,32.8349,32.9216,28780.0
2022-06-06 09:30:00,34.56,34.73,34.45,34.7,49025.0,33.3071,33.4709,33.2011,33.442,49025.0
2022-06-06 10:00:00,34.73,34.8,34.71,34.8,82292.5,33.4709,33.5384,33.4517,33.5384,82292.5
2022-06-06 10:30:00,34.78,34.78,34.62,34.7,11722.5,33.5191,33.5191,33.3649,33.442,11722.5
2022-06-06 11:00:00,34.72,34.73,34.51,34.62,9622.5,33.4613,33.4709,33.2589,33.3649,9622.5
2022-06-06 11:30:00,34.66,34.66,34.48,34.51,13385.0,33.4035,33.4035,33.23,33.2589,13385.0
2022-06-06 12:00:00,34.52,34.54,34.44,34.46,11107.5,33.2685,33.2878,33.1914,33.2107,11107.5
2022-06-06 12:30:00,34.44,34.7,34.42,34.7,5000.0,33.1914,33.442,33.1722,33.442,5000.0
2022-06-06 13:00:00,34.7,34.74,34.63,34.73,10645.0,33.442,33.4806,33.3746,33.4709,10645.0
2022-06-06 13:30:00,34.71,34.8,34.71,34.79,28452.5,33.4517,33.5384,33.4517,33.5288,28452.5
2022-06-06 14:00:00,34.8,34.81,34.66,34.67,39910.0,33.5384,33.548,33.4035,33.4131,39910.0
2022-06-06 14:30:00,34.66,34.69,34.58,34.66,7437.5,33.4035,33.4324,33.3264,33.4035,7437.5
2022-06-06 15:00:00,34.67,34.74,34.63,34.66,13305.0,33.4131,33.4806,33.3746,33.4035,13305.0
2022-06-06 15:30:00,34.65,34.78,34.58,34.61,80727.5,33.3938,33.5191,33.3264,33.3553,80727.5
2022-06-07 09:30:00,34.24,34.5,34.04,34.09,64745.0,32.9987,33.2493,32.8059,32.8541,64745.0
2022-06-07 10:00:00,34.09,34.29,34.04,34.25,15922.5,32.8541,33.0469,32.8059,33.0083,15922.5
2022-06-07 10:30:00,34.31,34.57,34.3,34.51,20575.0,33.0662,33.3167,33.0565,33.2589,20575.0
2022-06-07 11:00:00,34.54,34.54,34.36,34.4,16067.5,33.2878,33.2878,33.1143,33.1529,16067.5
2022-06-07 11:30:00,34.38,34.39,34.28,34.32,12230.0,33.1336,33.1433,33.0372,33.0758,12230.0
2022-06-07 12:00:00,34.36,34.39,34.24,34.24,6847.5,33.1143,33.1433,32.9987,32.9987,6847.5
2022-06-07 12:30:00,34.25,34.44,34.23,34.44,8135.0,33.0083,33.1914,32.9891,33.1914,8135.0
2022-06-07 13:00:00,34.45,34.5,34.39,34.39,10752.5,33.2011,33.2493,33.1433,33.1433,10752.5
2022-06-07 13:30:00,34.38,34.42,34.34,34.39,11507.5,33.1336,33.1722,33.0951,33.1433,11507.5
2022-06-07 14:00:00,34.38,34.5,34.36,34.5,25560.0,33.1336,33.2493,33.1143,33.2493,25560.0
2022-06-07 14:30:00,34.46,34.51,34.36,34.39,19305.0,33.2107,33.2589,33.1143,33.1433,19305.0
2022-06-07 15:00:00,34.42,34.43,34.36,34.4,28025.0,33.1722,33.1818,33.1143,33.1529,28025.0
2022-06-07 15:30:00,34.42,34.46,34.35,34.39,146532.5,33.1722,33.2107,33.1047,33.1433,146532.5
2022-06-08 09:30:00,33.26,33.72,33.22,33.61,202772.5,32.0542,32.4975,32.0157,32.3915,202772.5
2022-06-08 10:00:00,33.6,33.68,33.29,33.53,50707.5,32.3819,32.459,32.0831,32.3144,50707.5
2022-06-08 10:30:00,33.56,33.71,33.56,33.6,36177.5,32.3433,32.4879,32.3433,32.3819,36177.5
2022-06-08 11:00:00,33.6,33.71,33.47,33.51,61922.5,32.3819,32.4879,32.2566,32.2952,61922.5
2022-06-08 11:30:00,33.5,33.59,33.33,33.42,34947.5,32.2855,32.3723,32.1217,32.2084,34947.5
2022-06-08 12:00:00,33.43,33.45,33.32,33.34,17127.5,32.2181,32.2373,32.112,32.1313,17127.5
2022-06-08 12:30:00,33.34,33.39,33.19,33.31,23122.5,32.1313,32.1795,31.9868,32.1024,23122.5
2022-06-08 13:00:00,33.32,33.33,33.22,33.22,17732.5,32.112,32.1217,32.0157,32.0157,17732.5
2022-06-08 13:30:00,33.18,33.24,33.14,33.23,32465.0,31.9771,32.0349,31.9386,32.0253,32465.0
2022-06-08 14:00:00,33.22,33.29,33.15,33.22,30075.0,32.0157,32.0831,31.9482,32.0157,30075.0
2022-06-08 14:30:00,33.21,33.32,33.18,33.28,27787.5,32.006,32.112,31.9771,32.0735,27787.5
2022-06-08 15:00:00,33.29,33.39,33.26,33.39,24882.5,32.0831,32.1795,32.0542,32.1795,24882.5
2022-06-08 15:30:00,33.38,33.45,33.32,33.34,135312.5,32.1699,32.2373,32.112,32.1313,135312.5
2022-06-09 09:30:00,33.02,33.02,32.8,32.84,49085.0,31.8229,31.8229,31.6109,31.6494,49085.0
2022-06-09 10:00:00,32.8,32.87,32.61,32.8,33290.0,31.6109,31.6784,31.4278,31.6109,33290.0
2022-06-09 10:30:00,32.85,32.88,32.63,32.7,36302.5,31.6591,31.688,31.4471,31.5145,36302.5
2022-06-09 11:00:00,32.65,32.77,32.57,32.65,23105.0,31.4663,31.582,31.3892,31.4663,23105.0
2022-06-09 11:30:00,32.66,32.67,32.47,32.59,12042.5,31.476,31.4856,31.2929,31.4085,12042.5
2022-06-09 12:00:00,32.56,32.6,32.47,32.48,19622.5,31.3796,31.4181,31.2929,31.3025,19622.5
2022-06-09 12:30:00,32.5,32.52,32.44,32.52,13155.0,31.3218,31.341,31.2639,31.341,13155.0
2022-06-09 13:00:00,32.54,32.56,32.46,32.46,22960.0,31.3603,31.3796,31.2832,31.2832,22960.0
2022-06-09 13:30:00,32.46,32.48,32.38,32.48,12217.5,31.2832,31.3025,31.2061,31.3025,12217.5
2022-06-09 14:00:00,32.48,32.48,32.38,32.44,14505.0,31.3025,31.3025,31.2061,31.2639,14505.0
2022-06-09 14:30:00,32.4,32.4,32.16,32.16,17702.5,31.2254,31.2254,30.9941,30.9941,17702.5
2022-06-09 15:00:00,32.17,32.17,31.97,31.97,18010.0,31.0037,31.0037,30.811,30.811,18010.0
2022-06-09 15:30:00,31.96,31.98,31.84,31.84,53725.0,30.8014,30.8206,30.6857,30.6857,53725.0
2022-06-10 09:30:00,31.38,31.79,31.27,31.27,81975.0,30.2424,30.6375,30.1364,30.1364,81975.0
2022-06-10 10:00:00,31.25,31.25,30.79,30.9,55887.5,30.1171,30.1171,29.6738,29.7798,55887.5
2022-06-10 10:30:00,30.89,31.03,30.86,30.97,24115.0,29.7701,29.9051,29.7412,29.8472,24115.0
2022-06-10 11:00:00,30.96,30.96,30.67,30.71,51600.0,29.8376,29.8376,29.5581,29.5967,51600.0
2022-06-10 11:30:00,30.7,30.7,30.52,30.7,47192.5,29.587,29.587,29.4136,29.587,47192.5
2022-06-10 12:00:00,30.67,30.7,30.52,30.56,17070.0,29.5581,29.587,29.4136,29.4521,17070.0
2022-06-10 12:30:00,30.56,30.63,30.54,30.59,14290.0,29.4521,29.5196,29.4328,29.481,14290.0
2022-06-10 13:00:00,30.59,30.76,30.52,30.76,40137.5,29.481,29.6449,29.4136,29.6449,40137.5
2022-06-10 13:30:00,30.7,30.84,30.66,30.7,50355.0,29.587,29.722,29.5485,29.587,50355.0
2022-06-10 14:00:00,30.72,30.81,30.66,30.75,33862.5,29.6063,29.693,29.5485,29.6352,33862.5
2022-06-10 14:30:00,30.76,30.88,30.72,30.81,30580.0,29.6449,29.7605,29.6063,29.693,30580.0
2022-06-10 15:00:00,30.78,30.91,30.77,30.84,45520.0,29.6641,29.7894,29.6545,29.722,45520.0
2022-06-10 15:30:00,30.81,30.83,30.55,30.55,251870.0,29.693,29.7123,29.4425,29.4425,251870.0
2022-06-13 09:30:00,29.31,29.46,28.8,28.97,186480.0,28.2474,28.392,27.7559,27.9197,186480.0
2022-06-13 10:00:00,29.0,29.09,28.78,28.78,70100.0,27.9487,28.0354,27.7366,27.7366,70100.0
2022-06-13 10:30:00,28.74,28.8,28.67,28.67,69017.5,27.6981,27.7559,27.6306,27.6306,69017.5
2022-06-13 11:00:00,28.67,28.8,28.65,28.74,179627.5,27.6306,27.7559,27.6113,27.6981,179627.5
2022-06-13 11:30:00,28.72,28.75,28.54,28.59,40595.0,27.6788,27.7077,27.5053,27.5535,40595.0
2022-06-13 12:00:00,28.6,28.64,28.38,28.4,49292.5,27.5632,27.6017,27.3511,27.3704,49292.5
2022-06-13 12:30:00,28.42,28.62,28.36,28.36,47082.5,27.3897,27.5824,27.3319,27.3319,47082.5
2022-06-13 13:00:00,28.38,28.39,28.32,28.34,21880.0,27.3511,27.3608,27.2933,27.3126,21880.0
2022-06-13 13:30:00,28.37,28.46,28.3,28.4,37085.0,27.3415,27.4282,27.274,27.3704,37085.0
2022-06-13 14:00:00,28.37,28.41,28.2,28.21,28222.5,27.3415,27.38,27.1777,27.1873,28222.5
2022-06-13 14:30:00,28.19,28.27,28.14,28.2,67215.0,27.168,27.2451,27.1198,27.1777,67215.0
2022-06-13 15:00:00,28.21,28.25,28.06,28.08,109085.0,27.1873,27.2258,27.0427,27.062,109085.0
2022-06-13 15:30:00,28.08,28.09,27.94,27.98,185575.0,27.062,27.0717,26.9271,26.9656,185575.0
2022-06-14 09:30:00,28.51,28.53,27.97,28.12,284187.5,27.4764,27.4957,26.956,27.1006,284187.5
2022-06-14 10:00:00,28.08,28.24,27.91,27.99,175922.5,27.062,27.2162,26.8982,26.9753,175922.5
2022-06-14 10:30:00,27.98,28.09,27.93,28.06,99555.0,26.9656,27.0717,26.9175,27.0427,99555.0
2022-06-14 11:00:00,28.06,28.14,27.99,28.02,122540.0,27.0427,27.1198,26.9753,27.0042,122540.0
2022-06-14 11:30:00,28.01,28.16,27.96,28.1,169107.5,26.9946,27.1391,26.9464,27.0813,169107.5
2022-06-14 12:00:00,28.09,28.19,28.0,28.06,36640.0,27.0717,27.168,26.9849,27.0427,36640.0
2022-06-14 12:30:00,28.02,28.06,27.96,28.03,13560.0,27.0042,27.0427,26.9464,27.0138,13560.0
2022-06-14 13:00:00,28.08,28.16,28.0,28.14,20235.0,27.062,27.1391,26.9849,27.1198,20235.0
2022-06-14 13:30:00,28.1,28.11,27.97,27.97,56602.5,27.0813,27.0909,26.956,26.956,56602.5
2022-06-14 14:00:00,28.02,28.06,27.99,28.01,11750.0,27.0042,27.0427,26.9753,26.9946,11750.0
2022-06-14 14:30:00,27.97,27.99,27.83,27.83,13275.0,26.956,26.9753,26.8211,26.8211,13275.0
2022-06-14 15:00:00,27.82,27.86,27.71,27.86,19752.5,26.8114,26.85,26.7054,26.85,19752.5
2022-06-14 15:30:00,27.86,28.07,27.86,28.0,75152.5,26.85,27.0524,26.85,26.9849,75152.5
2022-06-15 09:30:00,28.33,28.66,28.12,28.14,163422.5,27.3029,27.621,27.1006,27.1198,163422.5
2022-06-15 10:00:00,28.17,28.34,28.09,28.15,109552.5,27.1488,27.3126,27.0717,27.1295,109552.5
2022-06-15 10:30:00,28.17,28.36,28.12,28.36,58672.5,27.1488,27.3319,27.1006,27.3319,58672.5
2022-06-15 11:00:00,28.37,28.45,28.24,28.44,52357.5,27.3415,27.4186,27.2162,27.409,52357.5
2022-06-15 11:30:00,28.42,28.6,28.4,28.56,24227.5,27.3897,27.5632,27.3704,27.5246,24227.5
2022-06-15 12:00:00,28.58,28.64,28.51,28.54,85950.0,27.5439,27.6017,27.4764,27.5053,85950.0
2022-06-15 12:30:00,28.52,28.54,28.32,28.34,15547.5,27.4861,27.5053,27.2933,27.3126,15547.5
2022-06-15 13:00:00,28.37,28.46,28.37,28.44,5945.0,27.3415,27.4282,27.3415,27.409,5945.0
2022-06-15 13:30:00,28.39,28.52,28.28,28.52,19495.0,27.3608,27.4861,27.2548,27.4861,19495.0
2022-06-15 14:00:00,28.47,28.5,28.18,28.24,40010.0,27.4379,27.4668,27.1584,27.2162,40010.0
2022-06-15 14:30:00,28.26,28.5,28.06,28.31,162067.5,27.2355,27.4668,27.0427,27.2837,162067.5
2022-06-15 15:00:00,28.35,28.59,28.28,28.56,28992.5,27.3222,27.5535,27.2548,27.5246,28992.5
2022-06-15 15:30:00,28.62,28.73,28.36,28.55,234262.5,27.5824,27.6884,27.3319,27.515,234262.5
2022-06-16 09:30:00,27.31,27.56,27.11,27.17,67247.5,26.3199,26.5609,26.1272,26.185,67247.5
2022-06-16 10:00:00,27.14,27.14,26.9,27.11,100437.5,26.1561,26.1561,25.9248,26.1272,100437.5
2022-06-16 10:30:00,27.1,27.12,26.87,26.89,77750.0,26.1175,26.1368,25.8959,25.9152,77750.0
2022-06-16 11:00:00,26.89,27.15,26.89,27.09,72302.5,25.9152,26.1657,25.9152,26.1079,72302.5
2022-06-16 11:30:00,27.06,27.1,26.98,27.0,21897.5,26.079,26.1175,26.0019,26.0212,21897.5
2022-06-16 12:00:00,26.98,26.99,26.81,26.88,104297.5,26.0019,26.0115,25.8381,25.9055,104297.5
2022-06-16 12:30:00,26.86,26.87,26.65,26.68,204597.5,25.8862,25.8959,25.6839,25.7128,204597.5
2022-06-16 13:00:00,26.66,26.7,26.55,26.67,115017.5,25.6935,25.732,25.5875,25.7031,115017.5
2022-06-16 13:30:00,26.68,26.7,26.5,26.5,31552.5,25.7128,25.732,25.5393,25.5393,31552.5
2022-06-16 14:00:00,26.5,26.51,26.27,26.3,24962.5,25.5393,25.5489,25.3176,25.3465,24962.5
2022-06-16 14:30:00,26.3,26.48,26.26,26.45,260737.5,25.3465,25.52,25.308,25.4911,260737.5
2022-06-16 15:00:00,26.45,26.68,26.45,26.68,237400.0,25.4911,25.7128,25.4911,25.7128,237400.0
2022-06-16 15:30:00,26.68,26.76,26.54,26.63,248802.5,25.7128,25.7899,25.5778,25.6646,248802.5
2022-06-17 09:30:00,27.62,27.76,27.4,27.59,253455.0,26.6187,26.7536,26.4067,26.5898,253455.0
2022-06-17 10:00:00,27.58,27.58,27.24,27.35,123025.0,26.5801,26.5801,26.2525,26.3585,123025.0
2022-06-17 10:30:00,27.34,27.64,27.29,27.64,55577.5,26.3488,26.638,26.3007,26.638,55577.5
2022-06-17 11:00:00,27.6,27.99,27.57,27.89,64452.5,26.5994,26.9753,26.5705,26.8789,64452.5
2022-06-17 11:30:00,27.88,28.0,27.72,27.76,114860.0,26.8693,26.9849,26.7151,26.7536,114860.0
2022-06-17 12:00:00,27.72,28.14,27.66,28.09,85715.0,26.7151,27.1198,26.6572,27.0717,85715.0
2022-06-17 12:30:00,28.09,28.17,28.05,28.11,41697.5,27.0717,27.1488,27.0331,27.0909,41697.5
2022-06-17 13:00:00,28.11,28.46,28.08,28.28,54515.0,27.0909,27.4282,27.062,27.2548,54515.0
2022-06-17 13:30:00,28.31,28.45,28.3,28.41,42622.5,27.2837,27.4186,27.274,27.38,42622.5
2022-06-17 14:00:00,28.38,28.45,28.38,28.4,31692.5,27.3511,27.4186,27.3511,27.3704,31692.5
2022-06-17 14:30:00,28.39,28.52,28.29,28.35,61487.5,27.3608,27.4861,27.2644,27.3222,61487.5
2022-06-17 15:00:00,28.37,28.4,28.22,28.32,40477.5,27.3415,27.3704,27.1969,27.2933,40477.5
2022-06-17 15:30:00,28.35,28.48,28.31,28.4,264805.0,27.3222,27.4475,27.2837,27.3704,264805.0
2022-06-21 09:30:00,28.56,28.91,28.39,28.89,158715.0,27.5246,27.8619,27.3608,27.8426,158715.0
2022-06-21 10:00:00,28.89,29.14,28.88,29.08,76420.0,27.8426,28.0836,27.833,28.0258,76420.0
2022-06-21 10:30:00,29.1,29.13,28.87,28.89,85520.0,28.045,28.0739,27.8234,27.8426,85520.0
2022-06-21 11:00:00,28.88,28.88,28.57,28.76,62010.0,27.833,27.833,27.5342,27.7174,62010.0
2022-06-21 11:30:00,28.75,28.8,28.61,28.62,16817.5,27.7077,27.7559,27.5728,27.5824,16817.5
2022-06-21 12:00:00,28.61,28.64,28.49,28.63,16607.5,27.5728,27.6017,27.4571,27.5921,16607.5
2022-06-21 12:30:00,28.66,28.86,28.62,28.8,19715.0,27.621,27.8137,27.5824,27.7559,19715.0
2022-06-21 13:00:00,28.8,28.84,28.67,28.73,45720.0,27.7559,27.7945,27.6306,27.6884,45720.0
2022-06-21 13:30:00,28.75,28.81,28.64,28.64,27900.0,27.7077,27.7655,27.6017,27.6017,27900.0
2022-06-21 14:00:00,28.64,28.72,28.55,28.6,107227.5,27.6017,27.6788,27.515,27.5632,107227.5
2022-06-21 14:30:00,28.64,28.7,28.53,28.58,103230.0,27.6017,27.6595,27.4957,27.5439,103230.0
2022-06-21 15:00:00,28.58,28.58,28.46,28.49,46417.5,27.5439,27.5439,27.4282,27.4571,46417.5
2022-06-21 15:30:00,28.5,28.51,28.37,28.37,110180.0,27.4668,27.4764,27.3415,27.3415,110180.0
2022-06-22 09:30:00,28.07,28.55,28.03,28.38,54285.0,27.0524,27.515,27.0138,27.3511,54285.0
2022-06-22 10:00:00,28.32,28.66,28.24,28.66,26727.5,27.2933,27.621,27.2162,27.621,26727.5
2022-06-22 10:30:00,28.65,28.86,28.65,28.69,33820.0,27.6113,27.8137,27.6113,27.6499,33820.0
2022-06-22 11:00:00,28.69,28.86,28.65,28.84,74382.5,27.6499,27.8137,27.6113,27.7945,74382.5
2022-06-22 11:30:00,28.9,28.96,28.83,28.83,21857.5,27.8523,27.9101,27.7848,27.7848,21857.5
2022-06-22 12:00:00,28.85,29.06,28.82,29.04,29280.0,27.8041,28.0065,27.7752,27.9872,29280.0
2022-06-22 12:30:00,29.06,29.14,29.05,29.12,22912.5,28.0065,28.0836,27.9968,28.0643,22912.5
2022-06-22 13:00:00,29.14,29.28,29.09,29.26,50345.0,28.0836,28.2185,28.0354,28.1992,50345.0
2022-06-22 13:30:00,29.24,29.32,29.16,29.16,37645.0,28.18,28.2571,28.1029,28.1029,37645.0
2022-06-22 14:00:00,29.2,29.36,29.18,29.34,38942.5,28.1414,28.2956,28.1221,28.2763,38942.5
2022-06-22 14:30:00,29.34,29.38,29.13,29.23,80767.5,28.2763,28.3149,28.0739,28.1703,80767.5
2022-06-22 15:00:00,29.24,29.34,29.12,29.15,80040.0,28.18,28.2763,28.0643,28.0932,80040.0
2022-06-22 15:30:00,29.15,29.25,29.08,29.23,206747.5,28.0932,28.1896,28.0258,28.1703,206747.5
2022-06-23 09:30:00,29.0,29.25,28.85,29.0,81522.5,27.9487,28.1896,27.8041,27.9487,81522.5
2022-06-23 10:00:00,29.01,29.01,28.73,28.87,52092.5,27.9583,27.9583,27.6884,27.8234,52092.5
2022-06-23 10:30:00,28.87,28.94,28.8,28.83,17100.0,27.8234,27.8908,27.7559,27.7848,17100.0
2022-06-23 11:00:00,28.77,28.82,28.68,28.78,75830.0,27.727,27.7752,27.6403,27.7366,75830.0
2022-06-23 11:30:00,28.84,28.9,28.78,28.85,21797.5,27.7945,27.8523,27.7366,27.8041,21797.5
2022-06-23 12:00:00,28.81,28.86,28.74,28.79,19685.0,27.7655,27.8137,27.6981,27.7463,19685.0
2022-06-23 12:30:00,28.76,28.8,28.72,28.75,22112.5,27.7174,27.7559,27.6788,27.7077,22112.5
2022-06-23 13:00:00,28.74,28.74,28.64,28.69,11985.0,27.6981,27.6981,27.6017,27.6499,11985.0
2022-06-23 13:30:00,28.66,28.73,28.62,28.71,6387.5,27.621,27.6884,27.5824,27.6692,6387.5
2022-06-23 14:00:00,28.7,28.82,28.7,28.82,7385.0,27.6595,27.7752,27.6595,27.7752,7385.0
2022-06-23 14:30:00,28.84,28.93,28.84,28.91,12135.0,27.7945,27.8812,27.7945,27.8619,12135.0
2022-06-23 15:00:00,28.92,28.98,28.92,28.95,18465.0,27.8716,27.9294,27.8716,27.9005,18465.0
2022-06-23 15:30:00,28.96,29.05,28.9,29.03,74150.0,27.9101,27.9968,27.8523,27.9776,74150.0
2022-06-24 09:30:00,28.83,29.14,28.82,29.08,249530.0,27.7848,28.0836,27.7752,28.0258,249530.0
2022-06-24 10:00:00,29.06,29.35,29.04,29.29,80520.0,28.0065,28.286,27.9872,28.2281,80520.0
2022-06-24 10:30:00,29.3,29.3,29.19,29.2,53705.0,28.2378,28.2378,28.1318,28.1414,53705.0
2022-06-24 11:00:00,29.18,29.32,29.18,29.3,35582.5,28.1221,28.2571,28.1221,28.2378,35582.5
2022-06-24 11:30:00,29.37,29.51,29.36,29.48,14995.0,28.3052,28.4402,28.2956,28.4113,14995.0
2022-06-24 12:00:00,29.46,29.48,29.32,29.42,20915.0,28.392,28.4113,28.2571,28.3534,20915.0
2022-06-24 12:30:00,29.42,29.5,29.4,29.5,11192.5,28.3534,28.4305,28.3342,28.4305,11192.5
2022-06-24 13:00:00,29.49,29.58,29.48,29.51,11357.5,28.4209,28.5076,28.4113,28.4402,11357.5
2022-06-24 13:30:00,29.5,29.56,29.46,29.52,29550.0,28.4305,28.4884,28.392,28.4498,29550.0
2022-06-24 14:00:00,29.52,29.65,29.52,29.65,15195.0,28.4498,28.5751,28.4498,28.5751,15195.0
2022-06-24 14:30:00,29.67,29.83,29.66,29.82,22452.5,28.5944,28.7486,28.5847,28.7389,22452.5
2022-06-24 15:00:00,29.8,29.84,29.73,29.83,37665.0,28.7197,28.7582,28.6522,28.7486,37665.0
2022-06-24 15:30:00,29.82,30.04,29.78,30.04,137697.5,28.7389,28.951,28.7004,28.951,137697.5
2022-06-27 09:30:00,30.04,30.21,29.61,29.7,90417.5,28.951,29.1148,28.5365,28.6233,90417.5
2022-06-27 10:00:00,29.73,29.76,29.34,29.37,42150.0,28.6522,28.6811,28.2763,28.3052,42150.0
2022-06-27 10:30:00,29.4,29.61,29.39,29.6,13910.0,28.3342,28.5365,28.3245,28.5269,13910.0
2022-06-27 11:00:00,29.55,29.62,29.42,29.46,106890.0,28.4787,28.5462,28.3534,28.392,106890.0
2022-06-27 11:30:00,29.44,29.49,29.37,29.37,65262.5,28.3727,28.4209,28.3052,28.3052,65262.5
2022-06-27 12:00:00,29.38,29.38,29.05,29.12,21677.5,28.3149,28.3149,27.9968,28.0643,21677.5
2022-06-27 12:30:00,29.14,29.29,29.08,29.29,10645.0,28.0836,28.2281,28.0258,28.2281,10645.0
2022-06-27 13:00:00,29.26,29.31,29.18,29.19,18165.0,28.1992,28.2474,28.1221,28.1318,18165.0
2022-06-27 13:30:00,29.18,29.19,29.08,29.11,82475.0,28.1221,28.1318,28.0258,28.0547,82475.0
2022-06-27 14:00:00,29.08,29.24,29.08,29.22,79242.5,28.0258,28.18,28.0258,28.1607,79242.5
2022-06-27 14:30:00,29.23,29.31,29.15,29.16,22102.5,28.1703,28.2474,28.0932,28.1029,22102.5
2022-06-27 15:00:00,29.15,29.2,29.06,29.2,40187.5,28.0932,28.1414,28.0065,28.1414,40187.5
2022-06-27 15:30:00,29.2,29.2,29.1,29.16,370525.0,28.1414,28.1414,28.045,28.1029,370525.0
2022-06-28 09:30:00,29.01,29.6,29.01,29.52,317062.5,27.9583,28.5269,27.9583,28.4498,317062.5
2022-06-28 10:00:00,29.51,29.57,29.08,29.2,58515.0,28.4402,28.498,28.0258,28.1414,58515.0
2022-06-28 10:30:00,29.18,29.27,29.07,29.18,77120.0,28.1221,28.2089,28.0161,28.1221,77120.0
2022-06-28 11:00:00,29.17,29.21,28.74,28.74,87402.5,28.1125,28.151,27.6981,27.6981,87402.5
2022-06-28 11:30:00,28.74,28.83,28.57,28.6,22622.5,27.6981,27.7848,27.5342,27.5632,22622.5
2022-06-28 12:00:00,28.57,28.62,28.48,28.54,38680.0,27.5342,27.5824,27.4475,27.5053,38680.0
2022-06-28 12:30:00,28.54,28.63,28.5,28.54,21450.0,27.5053,27.5921,27.4668,27.5053,21450.0
2022-06-28 13:00:00,28.53,28.53,28.31,28.38,18457.5,27.4957,27.4957,27.2837,27.3511,18457.5
2022-06-28 13:30:00,28.4,28.42,28.27,28.3,26827.5,27.3704,27.3897,27.2451,27.274,26827.5
2022-06-28 14:00:00,28.33,28.38,28.19,28.2,17747.5,27.3029,27.3511,27.168,27.1777,17747.5
2022-06-28 14:30:00,28.19,28.28,28.11,28.28,27445.0,27.168,27.2548,27.0909,27.2548,27445.0
2022-06-28 15:00:00,28.27,28.36,28.21,28.36,45410.0,27.2451,27.3319,27.1873,27.3319,45410.0
2022-06-28 15:30:00,28.36,28.36,28.22,28.3,125297.5,27.3319,27.3319,27.1969,27.274,125297.5
2022-06-29 09:30:00,27.8,27.85,27.46,27.62,120357.5,26.7922,26.8404,26.4645,26.6187,120357.5
2022-06-29 10:00:00,27.63,27.72,27.48,27.68,83862.5,26.6283,26.7151,26.4838,26.6765,83862.5
2022-06-29 10:30:00,27.72,27.89,27.7,27.7,41840.0,26.7151,26.8789,26.6958,26.6958,41840.0
2022-06-29 11:00:00,27.69,27.82,27.62,27.81,19667.5,26.6862,26.8114,26.6187,26.8018,19667.5
2022-06-29 11:30:00,27.85,27.92,27.69,27.74,25110.0,26.8404,26.9078,26.6862,26.7343,25110.0
2022-06-29 12:00:00,27.75,27.8,27.6,27.6,19642.5,26.744,26.7922,26.5994,26.5994,19642.5
2022-06-29 12:30:00,27.64,27.74,27.59,27.74,51442.5,26.638,26.7343,26.5898,26.7343,51442.5
2022-06-29 13:00:00,27.78,27.87,27.67,27.73,15262.5,26.7729,26.8596,26.6669,26.7247,15262.5
2022-06-29 13:30:00,27.73,27.84,27.73,27.84,14010.0,26.7247,26.8307,26.7247,26.8307,14010.0
2022-06-29 14:00:00,27.84,27.84,27.76,27.76,50362.5,26.8307,26.8307,26.7536,26.7536,50362.5
2022-06-29 14:30:00,27.78,27.82,27.73,27.8,25297.5,26.7729,26.8114,26.7247,26.7922,25297.5
2022-06-29 15:00:00,27.8,27.85,27.77,27.84,62445.0,26.7922,26.8404,26.7633,26.8307,62445.0
2022-06-29 15:30:00,27.84,27.84,27.74,27.78,81172.5,26.8307,26.8307,26.7343,26.7729,81172.5
2022-06-30 09:30:00,26.71,26.84,26.23,26.27,151457.5,25.7417,25.867,25.2791,25.3176,151457.5
2022-06-30 10:00:00,26.27,26.36,26.12,26.28,31725.0,25.3176,25.4044,25.1731,25.3273,31725.0
2022-06-30 10:30:00,26.29,26.72,26.29,26.7,115787.5,25.3369,25.7513,25.3369,25.732,115787.5
2022-06-30 11:00:00,26.71,27.06,26.71,26.98,158062.5,25.7417,26.079,25.7417,26.0019,158062.5
2022-06-30 11:30:00,27.0,27.01,26.89,26.93,33490.0,26.0212,26.0308,25.9152,25.9537,33490.0
2022-06-30 12:00:00,26.95,27.06,26.77,27.04,102692.5,25.973,26.079,25.7995,26.0597,102692.5
2022-06-30 12:30:00,27.06,27.24,26.95,26.98,33227.5,26.079,26.2525,25.973,26.0019,33227.5
2022-06-30 13:00:00,26.99,27.01,26.8,26.84,35947.5,26.0115,26.0308,25.8284,25.867,35947.5
2022-06-30 13:30:00,26.83,27.06,26.83,27.0,125730.0,25.8573,26.079,25.8573,26.0212,125730.0
2022-06-30 14:00:00,27.0,27.01,26.93,26.94,45305.0,26.0212,26.0308,25.9537,25.9633,45305.0
2022-06-30 14:30:00,26.92,26.94,26.82,26.82,44362.5,25.9441,25.9633,25.8477,25.8477,44362.5
2022-06-30 15:00:00,26.82,26.91,26.72,26.91,97127.5,25.8477,25.9344,25.7513,25.9344,97127.5
2022-06-30 15:30:00,26.92,26.96,26.78,26.9,243095.0,25.9441,25.9826,25.8091,25.9248,243095.0
2022-07-01 09:30:00,26.98,27.5,26.7,27.42,245360.0,26.0019,26.503,25.732,26.4259,245360.0
2022-07-01 10:00:00,27.45,27.46,27.18,27.21,149175.0,26.4549,26.4645,26.1946,26.2236,149175.0
2022-07-01 10:30:00,27.17,27.22,27.07,27.1,176387.5,26.185,26.2332,26.0886,26.1175,176387.5
2022-07-01 11:00:00,27.07,27.29,27.07,27.25,90755.0,26.0886,26.3007,26.0886,26.2621,90755.0
2022-07-01 11:30:00,27.23,27.27,27.16,27.19,33977.5,26.2428,26.2814,26.1754,26.2043,33977.5
2022-07-01 12:00:00,27.22,27.26,27.14,27.21,13535.0,26.2332,26.2717,26.1561,26.2236,13535.0
2022-07-01 12:30:00,27.27,27.29,27.16,27.16,21405.0,26.2814,26.3007,26.1754,26.1754,21405.0
2022-07-01 13:00:00,27.15,27.28,27.13,27.27,21585.0,26.1657,26.291,26.1465,26.2814,21585.0
2022-07-01 13:30:00,27.26,27.31,27.21,27.28,30362.5,26.2717,26.3199,26.2236,26.291,30362.5
2022-07-01 14:00:00,27.28,27.3,27.23,27.28,51255.0,26.291,26.3103,26.2428,26.291,51255.0
2022-07-01 14:30:00,27.31,27.45,27.31,27.41,67590.0,26.3199,26.4549,26.3199,26.4163,67590.0
2022-07-01 15:00:00,27.42,27.44,27.3,27.36,52725.0,26.4259,26.4452,26.3103,26.3681,52725.0
2022-07-01 15:30:00,27.36,27.49,27.36,27.47,138115.0,26.3681,26.4934,26.3681,26.4741,138115.0
2022-07-05 09:30:00,26.39,26.56,26.03,26.56,144192.5,25.4333,25.5971,25.0863,25.5971,144192.5
2022-07-05 10:00:00,26.53,26.77,26.52,26.68,60037.5,25.5682,25.7995,25.5586,25.7128,60037.5
2022-07-05 10:30:00,26.71,26.87,26.7,26.78,217902.5,25.7417,25.8959,25.732,25.8091,217902.5
2022-07-05 11:00:00,26.77,26.81,26.5,26.54,32035.0,25.7995,25.8381,25.5393,25.5778,32035.0
2022-07-05 11:30:00,26.55,26.87,26.54,26.85,171925.0,25.5875,25.8959,25.5778,25.8766,171925.0
2022-07-05 12:00:00,26.83,27.08,26.82,27.0,213217.5,25.8573,26.0983,25.8477,26.0212,213217.5
2022-07-05 12:30:00,27.01,27.09,26.9,26.96,25650.0,26.0308,26.1079,25.9248,25.9826,25650.0
2022-07-05 13:00:00,26.95,27.2,26.95,27.2,80907.5,25.973,26.2139,25.973,26.2139,80907.5
2022-07-05 13:30:00,27.2,27.26,27.08,27.11,34052.5,26.2139,26.2717,26.0983,26.1272,34052.5
2022-07-05 14:00:00,27.1,27.16,27.0,27.07,23297.5,26.1175,26.1754,26.0212,26.0886,23297.5
2022-07-05 14:30:00,27.09,27.19,27.05,27.14,103267.5,26.1079,26.2043,26.0694,26.1561,103267.5
2022-07-05 15:00:00,27.13,27.45,27.08,27.44,44897.5,26.1465,26.4549,26.0983,26.4452,44897.5
2022-07-05 15:30:00,27.45,27.47,27.34,27.36,297755.0,26.4549,26.4741,26.3488,26.3681,297755.0
2022-07-06 09:30:00,27.27,27.52,27.15,27.3,87265.0,26.2814,26.5223,26.1657,26.3103,87265.0
2022-07-06 10:00:00,27.28,27.38,27.12,27.27,43077.5,26.291,26.3874,26.1368,26.2814,43077.5
2022-07-06 10:30:00,27.28,27.42,27.24,27.32,30095.0,26.291,26.4259,26.2525,26.3296,30095.0
2022-07-06 11:00:00,27.28,27.28,27.06,27.07,28277.5,26.291,26.291,26.079,26.0886,28277.5
2022-07-06 11:30:00,27.06,27.15,26.89,27.11,40662.5,26.079,26.1657,25.9152,26.1272,40662.5
2022-07-06 12:00:00,27.1,27.1,26.97,27.07,19265.0,26.1175,26.1175,25.9923,26.0886,19265.0
2022-07-06 12:30:00,27.05,27.12,27.03,27.11,12035.0,26.0694,26.1368,26.0501,26.1272,12035.0
2022-07-06 13:00:00,27.12,27.16,27.05,27.07,11292.5,26.1368,26.1754,26.0694,26.0886,11292.5
2022-07-06 13:30:00,27.07,27.15,27.03,27.14,21587.5,26.0886,26.1657,26.0501,26.1561,21587.5
2022-07-06 14:00:00,27.08,27.22,27.06,27.19,43797.5,26.0983,26.2332,26.079,26.2043,43797.5
2022-07-06 14:30:00,27.2,27.39,27.18,27.3,98120.0,26.2139,26.397,26.1946,26.3103,98120.0
2022-07-06 15:00:00,27.3,27.36,27.24,27.3,177440.0,26.3103,26.3681,26.2525,26.3103,177440.0
2022-07-06 15:30:00,27.3,27.33,27.12,27.13,53922.5,26.3103,26.3392,26.1368,26.1465,53922.5
2022-07-07 09:30:00,27.6,27.86,27.54,27.68,208877.5,26.5994,26.85,26.5416,26.6765,208877.5
2022-07-07 10:00:00,27.66,27.72,27.52,27.66,53432.5,26.6572,26.7151,26.5223,26.6572,53432.5
2022-07-07 10:30:00,27.67,27.8,27.63,27.8,107617.5,26.6669,26.7922,26.6283,26.7922,107617.5
2022-07-07 11:00:00,27.82,27.84,27.72,27.78,51377.5,26.8114,26.8307,26.7151,26.7729,51377.5
2022-07-07 11:30:00,27.76,27.76,27.46,27.46,33237.5,26.7536,26.7536,26.4645,26.4645,33237.5
2022-07-07 12:00:00,27.48,27.52,27.39,27.41,18395.0,26.4838,26.5223,26.397,26.4163,18395.0
2022-07-07 12:30:00,27.42,27.44,27.38,27.4,7755.0,26.4259,26.4452,26.3874,26.4067,7755.0
2022-07-07 13:00:00,27.38,27.38,27.24,27.27,12717.5,26.3874,26.3874,26.2525,26.2814,12717.5
2022-07-07 13:30:00,27.26,27.32,27.26,27.29,25130.0,26.2717,26.3296,26.2717,26.3007,25130.0
2022-07-07 14:00:00,27.3,27.42,27.29,27.37,129202.5,26.3103,26.4259,26.3007,26.3778,129202.5
2022-07-07 14:30:00,27.37,27.38,27.28,27.3,56405.0,26.3778,26.3874,26.291,26.3103,56405.0
2022-07-07 15:00:00,27.3,27.33,27.26,27.26,145407.5,26.3103,26.3392,26.2717,26.2717,145407.5
2022-07-07 15:30:00,27.26,27.29,27.19,27.21,266210.0,26.2717,26.3007,26.2043,26.2236,266210.0
2022-07-08 09:30:00,27.46,27.46,26.91,26.98,275585.0,26.4645,26.4645,25.9344,26.0019,275585.0
2022-07-08 10:00:00,26.94,27.22,26.87,27.22,146325.0,25.9633,26.2332,25.8959,26.2332,146325.0
2022-07-08 10:30:00,27.21,27.31,27.16,27.29,158565.0,26.2236,26.3199,26.1754,26.3007,158565.0
2022-07-08 11:00:00,27.29,27.35,27.16,27.21,171642.5,26.3007,26.3585,26.1754,26.2236,171642.5
2022-07-08 11:30:00,27.19,27.27,27.17,27.25,26047.5,26.2043,26.2814,26.185,26.2621,26047.5
2022-07-08 12:00:00,27.23,27.24,27.08,27.08,14607.5,26.2428,26.2525,26.0983,26.0983,14607.5
2022-07-08 12:30:00,27.07,27.09,26.98,26.99,13792.5,26.0886,26.1079,26.0019,26.0115,13792.5
2022-07-08 13:00:00,27.0,27.12,26.99,27.12,10665.0,26.0212,26.1368,26.0115,26.1368,10665.0
2022-07-08 13:30:00,27.09,27.23,27.08,27.16,15902.5,26.1079,26.2428,26.0983,26.1754,15902.5
2022-07-08 14:00:00,27.19,27.2,27.14,27.14,14122.5,26.2043,26.2139,26.1561,26.1561,14122.5
2022-07-08 14:30:00,27.14,27.16,27.07,27.15,34937.5,26.1561,26.1754,26.0886,26.1657,34937.5
2022-07-08 15:00:00,27.17,27.19,27.07,27.08,21882.5,26.185,26.2043,26.0886,26.0983,21882.5
2022-07-08 15:30:00,27.07,27.18,27.03,27.11,285905.0,26.0886,26.1946,26.0501,26.1272,285905.0
2022-07-11 09:30:00,26.5,26.71,26.25,26.55,199957.5,25.5393,25.7417,25.2984,25.5875,199957.5
2022-07-11 10:00:00,26.52,26.65,26.48,26.58,20232.5,25.5586,25.6839,25.52,25.6164,20232.5
2022-07-11 10:30:00,26.57,26.66,26.36,26.36,30772.5,25.6068,25.6935,25.4044,25.4044,30772.5
2022-07-11 11:00:00,26.35,26.46,26.31,26.45,64747.5,25.3947,25.5007,25.3562,25.4911,64747.5
2022-07-11 11:30:00,26.46,26.5,26.36,26.47,35735.0,25.5007,25.5393,25.4044,25.5104,35735.0
2022-07-11 12:00:00,26.47,26.64,26.41,26.64,25825.0,25.5104,25.6742,25.4526,25.6742,25825.0
2022-07-11 12:30:00,26.62,26.62,26.53,26.61,11940.0,25.6549,25.6549,25.5682,25.6453,11940.0
2022-07-11 13:00:00,26.63,26.65,26.54,26.59,17255.0,25.6646,25.6839,25.5778,25.626,17255.0
2022-07-11 13:30:00,26.64,26.75,26.62,26.75,298155.0,25.6742,25.7802,25.6549,25.7802,298155.0
2022-07-11 14:00:00,26.71,26.71,26.58,26.58,7355.0,25.7417,25.7417,25.6164,25.6164,7355.0
2022-07-11 14:30:00,26.55,26.55,26.41,26.47,13695.0,25.5875,25.5875,25.4526,25.5104,13695.0
2022-07-11 15:00:00,26.48,26.49,26.32,26.41,18500.0,25.52,25.5297,25.3658,25.4526,18500.0
2022-07-11 15:30:00,26.42,26.5,26.39,26.46,49100.0,25.4622,25.5393,25.4333,25.5007,49100.0
2022-07-12 09:30:00,26.5,26.93,26.5,26.72,116840.0,25.5393,25.9537,25.5393,25.7513,116840.0
2022-07-12 10:00:00,26.66,27.08,26.66,26.93,66957.5,25.6935,26.0983,25.6935,25.9537,66957.5
2022-07-12 10:30:00,26.95,27.01,26.86,26.95,91250.0,25.973,26.0308,25.8862,25.973,91250.0
2022-07-12 11:00:00,26.96,27.04,26.8,26.89,90155.0,25.9826,26.0597,25.8284,25.9152,90155.0
2022-07-12 11:30:00,26.91,27.0,26.87,26.92,315612.5,25.9344,26.0212,25.8959,25.9441,315612.5
2022-07-12 12:00:00,26.95,27.21,26.92,27.16,304497.5,25.973,26.2236,25.9441,26.1754,304497.5
2022-07-12 12:30:00,27.14,27.19,27.04,27.05,190210.0,26.1561,26.2043,26.0597,26.0694,190210.0
2022-07-12 13:00:00,27.06,27.2,27.05,27.1,108635.0,26.079,26.2139,26.0694,26.1175,108635.0
2022-07-12 13:30:00,27.1,27.18,27.06,27.12,111425.0,26.1175,26.1946,26.079,26.1368,111425.0
2022-07-12 14:00:00,27.13,27.17,27.06,27.09,86647.5,26.1465,26.185,26.079,26.1079,86647.5
2022-07-12 14:30:00,27.09,27.22,27.06,27.06,79257.5,26.1079,26.2332,26.079,26.079,79257.5
2022-07-12 15:00:00,27.05,27.1,26.95,27.0,299060.0,26.0694,26.1175,25.973,26.0212,299060.0
2022-07-12 15:30:00,27.01,27.18,26.99,27.09,342667.5,26.0308,26.1946,26.0115,26.1079,342667.5
2022-07-13 09:30:00,26.21,26.85,26.13,26.67,111495.0,25.2598,25.8766,25.1827,25.7031,111495.0
2022-07-13 10:00:00,26.62,26.64,26.41,26.54,62265.0,25.6549,25.6742,25.4526,25.5778,62265.0
2022-07-13 10:30:00,26.5,26.88,26.5,26.83,23735.0,25.5393,25.9055,25.5393,25.8573,23735.0
2022-07-13 11:00:00,26.84,26.96,26.68,26.68,369707.5,25.867,25.9826,25.7128,25.7128,369707.5
2022-07-13 11:30:00,26.65,26.85,26.6,26.8,51912.5,25.6839,25.8766,25.6357,25.8284,51912.5
2022-07-13 12:00:00,26.82,26.94,26.79,26.94,17227.5,25.8477,25.9633,25.8188,25.9633,17227.5
2022-07-13 12:30:00,26.96,27.01,26.88,27.01,28112.5,25.9826,26.0308,25.9055,26.0308,28112.5
2022-07-13 13:00:00,26.99,27.08,26.98,27.08,134605.0,26.0115,26.0983,26.0019,26.0983,134605.0
2022-07-13 13:30:00,27.1,27.27,27.1,27.24,15452.5,26.1175,26.2814,26.1175,26.2525,15452.5
2022-07-13 14:00:00,27.2,27.2,26.94,27.0,24080.0,26.2139,26.2139,25.9633,26.0212,24080.0
2022-07-13 14:30:00,27.0,27.1,26.98,27.08,137102.5,26.0212,26.1175,26.0019,26.0983,137102.5
2022-07-13 15:00:00,27.1,27.26,27.09,27.16,124720.0,26.1175,26.2717,26.1079,26.1754,124720.0
2022-07-13 15:30:00,27.16,27.21,27.08,27.17,175712.5,26.1754,26.2236,26.0983,26.185,175712.5
2022-07-14 09:30:00,27.3,27.66,27.18,27.58,375397.5,26.3103,26.6572,26.1946,26.5801,375397.5
2022-07-14 10:00:00,27.59,27.59,26.93,27.04,107912.5,26.5898,26.5898,25.9537,26.0597,107912.5
2022-07-14 10:30:00,27.06,27.07,26.89,27.02,83777.5,26.079,26.0886,25.9152,26.0404,83777.5
2022-07-14 11:00:00,27.05,27.2,27.05,27.2,26925.0,26.0694,26.2139,26.0694,26.2139,26925.0
2022-07-14 11:30:00,27.21,27.34,27.11,27.34,18850.0,26.2236,26.3488,26.1272,26.3488,18850.0
2022-07-14 12:00:00,27.32,27.32,27.1,27.1,26335.0,26.3296,26.3296,26.1175,26.1175,26335.0
2022-07-14 12:30:00,27.12,27.14,26.98,27.04,13500.0,26.1368,26.1561,26.0019,26.0597,13500.0
2022-07-14 13:00:00,27.04,27.09,27.0,27.0,14490.0,26.0597,26.1079,26.0212,26.0212,14490.0
2022-07-14 13:30:00,27.01,27.13,26.97,27.02,20105.0,26.0308,26.1465,25.9923,26.0404,20105.0
2022-07-14 14:00:00,27.1,27.26,27.1,27.24,14660.0,26.1175,26.2717,26.1175,26.2525,14660.0
2022-07-14 14:30:00,27.23,27.28,27.12,27.13,17180.0,26.2428,26.291,26.1368,26.1465,17180.0
2022-07-14 15:00:00,27.13,27.14,27.06,27.09,35592.5,26.1465,26.1561,26.079,26.1079,35592.5
2022-07-14 15:30:00,27.09,27.1,26.94,27.0,74500.0,26.1079,26.1175,25.9633,26.0212,74500.0
2022-07-15 09:30:00,28.42,28.43,27.48,27.5,172637.5,27.3897,27.3993,26.4838,26.503,172637.5
2022-07-15 10:00:00,27.51,27.84,27.49,27.77,209242.5,26.5127,26.8307,26.4934,26.7633,209242.5
2022-07-15 10:30:00,27.78,27.81,27.62,27.72,119507.5,26.7729,26.8018,26.6187,26.7151,119507.5
2022-07-15 11:00:00,27.67,27.81,27.66,27.69,110760.0,26.6669,26.8018,26.6572,26.6862,110760.0
2022-07-15 11:30:00,27.69,27.73,27.56,27.72,66517.5,26.6862,26.7247,26.5609,26.7151,66517.5
2022-07-15 12:00:00,27.68,27.76,27.66,27.68,17232.5,26.6765,26.7536,26.6572,26.6765,17232.5
2022-07-15 12:30:00,27.74,27.74,27.6,27.62,50057.5,26.7343,26.7343,26.5994,26.6187,50057.5
2022-07-15 13:00:00,27.64,27.66,27.54,27.59,24577.5,26.638,26.6572,26.5416,26.5898,24577.5
2022-07-15 13:30:00,27.58,27.7,27.49,27.69,86617.5,26.5801,26.6958,26.4934,26.6862,86617.5
2022-07-15 14:00:00,27.69,27.72,27.64,27.64,23590.0,26.6862,26.7151,26.638,26.638,23590.0
2022-07-15 14:30:00,27.69,27.72,27.62,27.62,41817.5,26.6862,26.7151,26.6187,26.6187,41817.5
2022-07-15 15:00:00,27.61,27.63,27.59,27.61,29802.5,26.6091,26.6283,26.5898,26.6091,29802.5
2022-07-15 15:30:00,27.6,27.61,27.5,27.6,119530.0,26.5994,26.6091,26.503,26.5994,119530.0
2022-07-18 09:30:00,27.96,28.23,27.96,28.17,247455.0,26.9464,27.2066,26.9464,27.1488,247455.0
2022-07-18 10:00:00,28.14,28.55,28.14,28.42,112822.5,27.1198,27.515,27.1198,27.3897,112822.5
2022-07-18 10:30:00,28.42,28.47,28.36,28.46,62610.0,27.3897,27.4379,27.3319,27.4282,62610.0
2022-07-18 11:00:00,28.46,28.63,28.4,28.4,109987.5,27.4282,27.5921,27.3704,27.3704,109987.5
2022-07-18 11:30:00,28.41,28.48,28.4,28.47,77757.5,27.38,27.4475,27.3704,27.4379,77757.5
2022-07-18 12:00:00,28.47,28.52,28.4,28.46,88115.0,27.4379,27.4861,27.3704,27.4282,88115.0
2022-07-18 12:30:00,28.46,28.55,28.42,28.42,22317.5,27.4282,27.515,27.3897,27.3897,22317.5
2022-07-18 13:00:00,28.42,28.42,28.28,28.32,8755.0,27.3897,27.3897,27.2548,27.2933,8755.0
2022-07-18 13:30:00,28.32,28.32,28.2,28.2,23505.0,27.2933,27.2933,27.1777,27.1777,23505.0
2022-07-18 14:00:00,28.22,28.25,28.09,28.09,8220.0,27.1969,27.2258,27.0717,27.0717,8220.0
2022-07-18 14:30:00,28.11,28.19,28.08,28.08,110050.0,27.0909,27.168,27.062,27.062,110050.0
2022-07-18 15:00:00,28.09,28.26,28.09,28.18,41462.5,27.0717,27.2355,27.0717,27.1584,41462.5
2022-07-18 15:30:00,28.18,28.18,28.04,28.11,165185.0,27.1584,27.1584,27.0235,27.0909,165185.0
2022-07-19 09:30:00,28.67,28.81,28.56,28.78,262682.5,27.6306,27.7655,27.5246,27.7366,262682.5
2022-07-19 10:00:00,28.78,29.17,28.68,29.04,513757.5,27.7366,28.1125,27.6403,27.9872,513757.5
2022-07-19 10:30:00,29.07,29.08,28.85,28.91,51322.5,28.0161,28.0258,27.8041,27.8619,51322.5
2022-07-19 11:00:00,28.92,28.98,28.74,28.81,65380.0,27.8716,27.9294,27.6981,27.7655,65380.0
2022-07-19 11:30:00,28.81,28.86,28.77,28.82,25147.5,27.7655,27.8137,27.727,27.7752,25147.5
2022-07-19 12:00:00,28.81,28.83,28.73,28.78,16422.5,27.7655,27.7848,27.6884,27.7366,16422.5
2022-07-19 12:30:00,28.77,28.92,28.77,28.86,26842.5,27.727,27.8716,27.727,27.8137,26842.5
2022-07-19 13:00:00,28.85,28.85,28.73,28.77,20835.0,27.8041,27.8041,27.6884,27.727,20835.0
2022-07-19 13:30:00,28.77,28.81,28.74,28.81,21075.0,27.727,27.7655,27.6981,27.7655,21075.0
2022-07-19 14:00:00,28.8,28.9,28.8,28.86,36022.5,27.7559,27.8523,27.7559,27.8137,36022.5
2022-07-19 14:30:00,28.86,28.92,28.79,28.84,58770.0,27.8137,27.8716,27.7463,27.7945,58770.0
2022-07-19 15:00:00,28.85,28.94,28.81,28.84,49870.0,27.8041,27.8908,27.7655,27.7945,49870.0
2022-07-19 15:30:00,28.85,28.88,28.79,28.82,230005.0,27.8041,27.833,27.7463,27.7752,230005.0
2022-07-20 09:30:00,28.78,28.86,28.54,28.69,79055.0,27.7366,27.8137,27.5053,27.6499,79055.0
2022-07-20 10:00:00,28.68,28.89,28.68,28.85,67267.5,27.6403,27.8426,27.6403,27.8041,67267.5
2022-07-20 10:30:00,28.85,29.04,28.84,28.94,24130.0,27.8041,27.9872,27.7945,27.8908,24130.0
2022-07-20 11:00:00,28.93,29.21,28.87,29.21,32067.5,27.8812,28.151,27.8234,28.151,32067.5
2022-07-20 11:30:00,29.22,29.22,29.01,29.02,155380.0,28.1607,28.1607,27.9583,27.9679,155380.0
2022-07-20 12:00:00,29.02,29.1,28.99,29.08,82477.5,27.9679,28.045,27.939,28.0258,82477.5
2022-07-20 12:30:00,29.07,29.09,28.81,28.94,14612.5,28.0161,28.0354,27.7655,27.8908,14612.5
2022-07-20 13:00:00,28.93,28.93,28.79,28.85,21802.5,27.8812,27.8812,27.7463,27.8041,21802.5
2022-07-20 13:30:00,28.84,28.95,28.84,28.85,20060.0,27.7945,27.9005,27.7945,27.8041,20060.0
2022-07-20 14:00:00,28.88,28.92,28.83,28.92,9652.5,27.833,27.8716,27.7848,27.8716,9652.5
2022-07-20 14:30:00,28.94,28.97,28.89,28.97,12565.0,27.8908,27.9197,27.8426,27.9197,12565.0
2022-07-20 15:00:00,28.94,28.98,28.88,28.93,37880.0,27.8908,27.9294,27.833,27.8812,37880.0
2022-07-20 15:30:00,28.94,28.94,28.84,28.91,71480.0,27.8908,27.8908,27.7945,27.8619,71480.0
2022-07-21 09:30:00,28.93,28.98,28.39,28.85,255132.5,27.8812,27.9294,27.3608,27.8041,255132.5
2022-07-21 10:00:00,28.84,28.89,28.58,28.66,99232.5,27.7945,27.8426,27.5439,27.621,99232.5
2022-07-21 10:30:00,28.66,28.8,28.63,28.73,41397.5,27.621,27.7559,27.5921,27.6884,41397.5
2022-07-21 11:00:00,28.7,28.86,28.62,28.82,200660.0,27.6595,27.8137,27.5824,27.7752,200660.0
2022-07-21 11:30:00,28.82,28.97,28.78,28.82,36102.5,27.7752,27.9197,27.7366,27.7752,36102.5
2022-07-21 12:00:00,28.82,28.9,28.76,28.9,68867.5,27.7752,27.8523,27.7174,27.8523,68867.5
2022-07-21 12:30:00,28.88,28.9,28.81,28.84,121895.0,27.833,27.8523,27.7655,27.7945,121895.0
2022-07-21 13:00:00,28.84,28.86,28.76,28.83,47670.0,27.7945,27.8137,27.7174,27.7848,47670.0
2022-07-21 13:30:00,28.79,28.8,28.73,28.73,18020.0,27.7463,27.7559,27.6884,27.6884,18020.0
2022-07-21 14:00:00,28.73,28.85,28.73,28.83,75567.5,27.6884,27.8041,27.6884,27.7848,75567.5
2022-07-21 14:30:00,28.84,28.84,28.75,28.78,66752.5,27.7945,27.7945,27.7077,27.7366,66752.5
2022-07-21 15:00:00,28.78,28.82,28.63,28.71,42740.0,27.7366,27.7752,27.5921,27.6692,42740.0
2022-07-21 15:30:00,28.75,28.94,28.71,28.94,262625.0,27.7077,27.8908,27.6692,27.8908,262625.0
2022-07-22 09:30:00,29.36,29.37,28.8,29.04,697740.0,28.2956,28.3052,27.7559,27.9872,697740.0
2022-07-22 10:00:00,29.02,29.25,28.99,29.13,87617.5,27.9679,28.1896,27.939,28.0739,87617.5
2022-07-22 10:30:00,29.11,29.4,29.1,29.4,218617.5,28.0547,28.3342,28.045,28.3342,218617.5
2022-07-22 11:00:00,29.42,29.43,29.26,29.32,43182.5,28.3534,28.3631,28.1992,28.2571,43182.5
2022-07-22 11:30:00,29.3,29.3,29.05,29.13,10710.0,28.2378,28.2378,27.9968,28.0739,10710.0
2022-07-22 12:00:00,29.14,29.36,28.97,29.29,86800.0,28.0836,28.2956,27.9197,28.2281,86800.0
2022-07-22 12:30:00,29.28,29.28,29.11,29.11,9195.0,28.2185,28.2185,28.0547,28.0547,9195.0
2022-07-22 13:00:00,29.02,29.04,28.93,28.98,18655.0,27.9679,27.9872,27.8812,27.9294,18655.0
2022-07-22 13:30:00,28.96,28.99,28.84,28.84,10950.0,27.9101,27.939,27.7945,27.7945,10950.0
2022-07-22 14:00:00,28.86,28.9,28.79,28.8,11382.5,27.8137,27.8523,27.7463,27.7559,11382.5
2022-07-22 14:30:00,28.78,28.89,28.76,28.83,27105.0,27.7366,27.8426,27.7174,27.7848,27105.0
2022-07-22 15:00:00,28.83,28.86,28.67,28.7,235012.5,27.7848,27.8137,27.6306,27.6595,235012.5
2022-07-22 15:30:00,28.7,28.78,28.36,28.42,889350.0,27.6595,27.7366,27.3319,27.3897,889350.0
2022-07-25 09:30:00,30.03,30.12,29.38,29.52,294397.5,28.9413,29.0281,28.3149,28.4498,294397.5
2022-07-25 10:00:00,29.53,29.62,29.34,29.44,143627.5,28.4594,28.5462,28.2763,28.3727,143627.5
2022-07-25 10:30:00,29.4,29.41,29.1,29.18,108017.5,28.3342,28.3438,28.045,28.1221,108017.5
2022-07-25 11:00:00,29.2,29.4,29.15,29.4,119440.0,28.1414,28.3342,28.0932,28.3342,119440.0
2022-07-25 11:30:00,29.42,29.74,29.38,29.67,354625.0,28.3534,28.6618,28.3149,28.5944,354625.0
2022-07-25 12:00:00,29.65,29.77,29.56,29.74,78935.0,28.5751,28.6907,28.4884,28.6618,78935.0
2022-07-25 12:30:00,29.72,29.8,29.66,29.66,47412.5,28.6426,28.7197,28.5847,28.5847,47412.5
2022-07-25 13:00:00,29.68,29.73,29.58,29.6,50162.5,28.604,28.6522,28.5076,28.5269,50162.5
2022-07-25 13:30:00,29.61,29.63,29.53,29.56,54315.0,28.5365,28.5558,28.4594,28.4884,54315.0
2022-07-25 14:00:00,29.54,29.66,29.52,29.66,43700.0,28.4691,28.5847,28.4498,28.5847,43700.0
2022-07-25 14:30:00,29.64,29.71,29.62,29.62,38310.0,28.5655,28.6329,28.5462,28.5462,38310.0
2022-07-25 15:00:00,29.61,29.66,29.59,29.62,96307.5,28.5365,28.5847,28.5173,28.5462,96307.5
2022-07-25 15:30:00,29.62,29.8,29.59,29.7,184027.5,28.5462,28.7197,28.5173,28.6233,184027.5
2022-07-26 09:30:00,28.2,28.52,28.18,28.48,166545.0,27.1777,27.4861,27.1584,27.4475,166545.0
2022-07-26 10:00:00,28.53,28.64,28.42,28.6,39222.5,27.4957,27.6017,27.3897,27.5632,39222.5
2022-07-26 10:30:00,28.63,28.78,28.63,28.76,13122.5,27.5921,27.7366,27.5921,27.7174,13122.5
2022-07-26 11:00:00,28.79,28.79,28.49,28.52,187827.5,27.7463,27.7463,27.4571,27.4861,187827.5
2022-07-26 11:30:00,28.48,28.48,28.27,28.36,17572.5,27.4475,27.4475,27.2451,27.3319,17572.5
2022-07-26 12:00:00,28.34,28.54,28.31,28.5,17237.5,27.3126,27.5053,27.2837,27.4668,17237.5
2022-07-26 12:30:00,28.53,28.58,28.47,28.56,19425.0,27.4957,27.5439,27.4379,27.5246,19425.0
2022-07-26 13:00:00,28.6,28.62,28.47,28.54,18767.5,27.5632,27.5824,27.4379,27.5053,18767.5
2022-07-26 13:30:00,28.53,28.62,28.47,28.58,20617.5,27.4957,27.5824,27.4379,27.5439,20617.5
2022-07-26 14:00:00,28.6,28.64,28.51,28.54,25760.0,27.5632,27.6017,27.4764,27.5053,25760.0
2022-07-26 14:30:00,28.56,28.62,28.54,28.59,33467.5,27.5246,27.5824,27.5053,27.5535,33467.5
2022-07-26 15:00:00,28.58,28.62,28.5,28.61,43115.0,27.5439,27.5824,27.4668,27.5728,43115.0
2022-07-26 15:30:00,28.61,28.63,28.5,28.51,117680.0,27.5728,27.5921,27.4668,27.4764,117680.0
2022-07-27 09:30:00,29.32,29.44,29.02,29.2,166117.5,28.2571,28.3727,27.9679,28.1414,166117.5
2022-07-27 10:00:00,29.18,29.26,29.11,29.21,42730.0,28.1221,28.1992,28.0547,28.151,42730.0
2022-07-27 10:30:00,29.2,29.26,29.12,29.21,47127.5,28.1414,28.1992,28.0643,28.151,47127.5
2022-07-27 11:00:00,29.21,29.22,28.98,29.08,32862.5,28.151,28.1607,27.9294,28.0258,32862.5
2022-07-27 11:30:00,29.15,29.21,29.1,29.2,39685.0,28.0932,28.151,28.045,28.1414,39685.0
2022-07-27 12:00:00,29.2,29.27,29.19,29.27,133202.5,28.1414,28.2089,28.1318,28.2089,133202.5
2022-07-27 12:30:00,29.26,29.27,29.11,29.13,62032.5,28.1992,28.2089,28.0547,28.0739,62032.5
2022-07-27 13:00:00,29.18,29.18,29.07,29.14,16377.5,28.1221,28.1221,28.0161,28.0836,16377.5
2022-07-27 13:30:00,29.13,29.21,29.11,29.17,27627.5,28.0739,28.151,28.0547,28.1125,27627.5
2022-07-27 14:00:00,29.18,29.26,29.14,29.25,36872.5,28.1221,28.1992,28.0836,28.1896,36872.5
2022-07-27 14:30:00,29.25,29.57,29.17,29.45,160465.0,28.1896,28.498,28.1125,28.3823,160465.0
2022-07-27 15:00:00,29.48,29.57,29.42,29.56,125252.5,28.4113,28.498,28.3534,28.4884,125252.5
2022-07-27 15:30:00,29.56,29.56,29.33,29.34,292997.5,28.4884,28.4884,28.2667,28.2763,292997.5
2022-07-28 09:30:00,28.81,29.02,28.7,28.81,107630.0,27.7655,27.9679,27.6595,27.7655,107630.0
2022-07-28 10:00:00,28.83,28.83,28.56,28.63,41670.0,27.7848,27.7848,27.5246,27.5921,41670.0
2022-07-28 10:30:00,28.63,28.93,28.57,28.93,23820.0,27.5921,27.8812,27.5342,27.8812,23820.0
2022-07-28 11:00:00,28.91,29.08,28.9,29.08,32102.5,27.8619,28.0258,27.8523,28.0258,32102.5
2022-07-28 11:30:00,29.08,29.2,29.04,29.11,16985.0,28.0258,28.1414,27.9872,28.0547,16985.0
2022-07-28 12:00:00,29.13,29.15,29.07,29.14,18180.0,28.0739,28.0932,28.0161,28.0836,18180.0
2022-07-28 12:30:00,29.12,29.26,29.11,29.24,33765.0,28.0643,28.1992,28.0547,28.18,33765.0
2022-07-28 13:00:00,29.21,29.27,29.16,29.19,40702.5,28.151,28.2089,28.1029,28.1318,40702.5
2022-07-28 13:30:00,29.19,29.2,29.08,29.11,53780.0,28.1318,28.1414,28.0258,28.0547,53780.0
2022-07-28 14:00:00,29.16,29.16,29.02,29.04,17397.5,28.1029,28.1029,27.9679,27.9872,17397.5
2022-07-28 14:30:00,29.06,29.13,29.06,29.11,31975.0,28.0065,28.0739,28.0065,28.0547,31975.0
2022-07-28 15:00:00,29.11,29.43,29.1,29.43,245157.5,28.0547,28.3631,28.045,28.3631,245157.5
2022-07-28 15:30:00,29.42,29.44,29.26,29.26,177620.0,28.3534,28.3727,28.1992,28.1992,177620.0
2022-07-29 09:30:00,29.37,29.37,29.0,29.3,44005.0,28.3052,28.3052,27.9487,28.2378,44005.0
2022-07-29 10:00:00,29.27,29.4,29.16,29.28,56592.5,28.2089,28.3342,28.1029,28.2185,56592.5
2022-07-29 10:30:00,29.28,29.36,29.23,29.33,178590.0,28.2185,28.2956,28.1703,28.2667,178590.0
2022-07-29 11:00:00,29.3,29.32,29.13,29.13,19815.0,28.2378,28.2571,28.0739,28.0739,19815.0
2022-07-29 11:30:00,29.2,29.23,29.12,29.12,12465.0,28.1414,28.1703,28.0643,28.0643,12465.0
2022-07-29 12:00:00,29.08,29.17,29.04,29.12,14082.5,28.0258,28.1125,27.9872,28.0643,14082.5
2022-07-29 12:30:00,29.13,29.23,29.1,29.19,17090.0,28.0739,28.1703,28.045,28.1318,17090.0
2022-07-29 13:00:00,29.16,29.24,29.16,29.21,80202.5,28.1029,28.18,28.1029,28.151,80202.5
2022-07-29 13:30:00,29.24,29.4,29.22,29.38,18885.0,28.18,28.3342,28.1607,28.3149,18885.0
2022-07-29 14:00:00,29.37,29.47,29.37,29.4,27480.0,28.3052,28.4016,28.3052,28.3342,27480.0
2022-07-29 14:30:00,29.36,29.43,29.35,29.38,15765.0,28.2956,28.3631,28.286,28.3149,15765.0
2022-07-29 15:00:00,29.4,29.41,29.32,29.34,17952.5,28.3342,28.3438,28.2571,28.2763,17952.5
2022-07-29 15:30:00,29.37,29.4,29.2,29.2,404555.0,28.3052,28.3342,28.1414,28.1414,404555.0
2022-08-01 09:30:00,29.6,29.6,28.91,29.05,95405.0,28.5269,28.5269,27.8619,27.9968,95405.0
2022-08-01 10:00:00,29.06,29.42,29.06,29.28,43660.0,28.0065,28.3534,28.0065,28.2185,43660.0
2022-08-01 10:30:00,29.28,29.47,29.27,29.45,31020.0,28.2185,28.4016,28.2089,28.3823,31020.0
2022-08-01 11:00:00,29.44,29.44,29.23,29.3,41197.5,28.3727,28.3727,28.1703,28.2378,41197.5
2022-08-01 11:30:00,29.29,29.43,29.27,29.33,26885.0,28.2281,28.3631,28.2089,28.2667,26885.0
2022-08-01 12:00:00,29.3,29.34,29.2,29.33,23497.5,28.2378,28.2763,28.1414,28.2667,23497.5
2022-08-01 12:30:00,29.36,29.54,29.32,29.45,52230.0,28.2956,28.4691,28.2571,28.3823,52230.0
2022-08-01 13:00:00,29.43,29.44,29.33,29.36,32725.0,28.3631,28.3727,28.2667,28.2956,32725.0
2022-08-01 13:30:00,29.36,29.42,29.32,29.4,42582.5,28.2956,28.3534,28.2571,28.3342,42582.5
2022-08-01 14:00:00,29.39,29.6,29.38,29.48,243567.5,28.3245,28.5269,28.3149,28.4113,243567.5
2022-08-01 14:30:00,29.49,29.53,29.41,29.5,192980.0,28.4209,28.4594,28.3438,28.4305,192980.0
2022-08-01 15:00:00,29.5,29.58,29.46,29.55,66162.5,28.4305,28.5076,28.392,28.4787,66162.5
2022-08-01 15:30:00,29.55,29.68,29.52,29.57,175355.0,28.4787,28.604,28.4498,28.498,175355.0
2022-08-02 09:30:00,28.84,29.25,28.81,28.96,136580.0,27.7945,28.1896,27.7655,27.9101,136580.0
2022-08-02 10:00:00,28.9,28.97,28.84,28.91,20175.0,27.8523,27.9197,27.7945,27.8619,20175.0
2022-08-02 10:30:00,28.91,28.94,28.82,28.85,16310.0,27.8619,27.8908,27.7752,27.8041,16310.0
2022-08-02 11:00:00,28.88,28.93,28.8,28.93,16767.5,27.833,27.8812,27.7559,27.8812,16767.5
2022-08-02 11:30:00,29.0,29.02,28.9,28.94,15347.5,27.9487,27.9679,27.8523,27.8908,15347.5
2022-08-02 12:00:00,28.91,29.18,28.91,29.12,32980.0,27.8619,28.1221,27.8619,28.0643,32980.0
2022-08-02 12:30:00,29.13,29.13,29.04,29.06,25740.0,28.0739,28.0739,27.9872,28.0065,25740.0
2022-08-02 13:00:00,29.06,29.12,28.87,28.87,31635.0,28.0065,28.0643,27.8234,27.8234,31635.0
2022-08-02 13:30:00,28.86,28.88,28.78,28.87,34057.5,27.8137,27.833,27.7366,27.8234,34057.5
2022-08-02 14:00:00,28.89,28.93,28.82,28.91,29875.0,27.8426,27.8812,27.7752,27.8619,29875.0
2022-08-02 14:30:00,28.89,28.95,28.81,28.81,31072.5,27.8426,27.9005,27.7655,27.7655,31072.5
2022-08-02 15:00:00,28.82,28.84,28.7,28.79,30022.5,27.7752,27.7945,27.6595,27.7463,30022.5
2022-08-02 15:30:00,28.78,28.8,28.62,28.65,112075.0,27.7366,27.7559,27.5824,27.6113,112075.0
2022-08-03 09:30:00,28.96,29.13,28.92,28.95,94600.0,27.9101,28.0739,27.8716,27.9005,94600.0
2022-08-03 10:00:00,28.96,29.01,28.78,28.91,45125.0,27.9101,27.9583,27.7366,27.8619,45125.0
2022-08-03 10:30:00,28.92,28.93,28.8,28.82,21172.5,27.8716,27.8812,27.7559,27.7752,21172.5
2022-08-03 11:00:00,28.8,29.01,28.78,28.91,36005.0,27.7559,27.9583,27.7366,27.8619,36005.0
2022-08-03 11:30:00,28.9,29.04,28.86,29.04,21830.0,27.8523,27.9872,27.8137,27.9872,21830.0
2022-08-03 12:00:00,29.06,29.14,28.98,29.1,32805.0,28.0065,28.0836,27.9294,28.045,32805.0
2022-08-03 12:30:00,29.09,29.41,29.07,29.34,120120.0,28.0354,28.3438,28.0161,28.2763,120120.0
2022-08-03 13:00:00,29.35,29.35,29.2,29.27,46780.0,28.286,28.286,28.1414,28.2089,46780.0
2022-08-03 13:30:00,29.26,29.3,29.2,29.29,34025.0,28.1992,28.2378,28.1414,28.2281,34025.0
2022-08-03 14:00:00,29.3,29.32,29.21,29.27,68097.5,28.2378,28.2571,28.151,28.2089,68097.5
2022-08-03 14:30:00,29.28,29.42,29.26,29.38,105612.5,28.2185,28.3534,28.1992,28.3149,105612.5
2022-08-03 15:00:00,29.38,29.58,29.36,29.57,150365.0,28.3149,28.5076,28.2956,28.498,150365.0
2022-08-03 15:30:00,29.54,29.6,29.46,29.48,382727.5,28.4691,28.5269,28.392,28.4113,382727.5
2022-08-04 09:30:00,29.48,29.78,29.48,29.71,81165.0,28.4113,28.7004,28.4113,28.6329,81165.0
2022-08-04 10:00:00,29.69,29.7,29.5,29.51,40685.0,28.6136,28.6233,28.4305,28.4402,40685.0
2022-08-04 10:30:00,29.52,29.54,29.36,29.47,18595.0,28.4498,28.4691,28.2956,28.4016,18595.0
2022-08-04 11:00:00,29.49,29.54,29.46,29.51,28365.0,28.4209,28.4691,28.392,28.4402,28365.0
2022-08-04 11:30:00,29.52,29.62,29.45,29.61,24280.0,28.4498,28.5462,28.3823,28.5365,24280.0
2022-08-04 12:00:00,29.63,29.66,29.58,29.62,15632.5,28.5558,28.5847,28.5076,28.5462,15632.5
2022-08-04 12:30:00,29.62,29.65,29.54,29.59,10620.0,28.5462,28.5751,28.4691,28.5173,10620.0
2022-08-04 13:00:00,29.63,29.65,29.56,29.61,21072.5,28.5558,28.5751,28.4884,28.5365,21072.5
2022-08-04 13:30:00,29.58,29.67,29.58,29.62,24167.5,28.5076,28.5944,28.5076,28.5462,24167.5
2022-08-04 14:00:00,29.63,29.67,29.58,29.67,16227.5,28.5558,28.5944,28.5076,28.5944,16227.5
2022-08-04 14:30:00,29.67,29.67,29.56,29.63,31935.0,28.5944,28.5944,28.4884,28.5558,31935.0
2022-08-04 15:00:00,29.62,29.7,29.61,29.65,38745.0,28.5462,28.6233,28.5365,28.5751,38745.0
2022-08-04 15:30:00,29.62,29.67,29.59,29.66,172255.0,28.5462,28.5944,28.5173,28.5847,172255.0
2022-08-05 09:30:00,29.01,29.53,28.94,29.35,174180.0,27.9583,28.4594,27.8908,28.286,174180.0
2022-08-05 10:00:00,29.35,29.56,29.26,29.46,43385.0,28.286,28.4884,28.1992,28.392,43385.0
2022-08-05 10:30:00,29.42,29.45,29.33,29.38,39085.0,28.3534,28.3823,28.2667,28.3149,39085.0
2022-08-05 11:00:00,29.37,29.41,29.21,29.21,36980.0,28.3052,28.3438,28.151,28.151,36980.0
2022-08-05 11:30:00,29.22,29.37,29.16,29.22,35840.0,28.1607,28.3052,28.1029,28.1607,35840.0
2022-08-05 12:00:00,29.22,29.35,29.22,29.27,51990.0,28.1607,28.286,28.1607,28.2089,51990.0
2022-08-05 12:30:00,29.3,29.34,29.19,29.26,39847.5,28.2378,28.2763,28.1318,28.1992,39847.5
2022-08-05 13:00:00,29.24,29.51,29.24,29.46,60005.0,28.18,28.4402,28.18,28.392,60005.0
2022-08-05 13:30:00,29.44,29.57,29.44,29.49,31945.0,28.3727,28.498,28.3727,28.4209,31945.0
2022-08-05 14:00:00,29.47,29.58,29.44,29.48,44355.0,28.4016,28.5076,28.3727,28.4113,44355.0
2022-08-05 14:30:00,29.46,29.51,29.42,29.44,37445.0,28.392,28.4402,28.3534,28.3727,37445.0
2022-08-05 15:00:00,29.44,29.49,29.36,29.48,91337.5,28.3727,28.4209,28.2956,28.4113,91337.5
2022-08-05 15:30:00,29.48,29.64,29.48,29.61,117470.0,28.4113,28.5655,28.4113,28.5365,117470.0
2022-08-08 09:30:00,29.7,29.92,29.66,29.78,255882.5,28.6233,28.8353,28.5847,28.7004,255882.5
2022-08-08 10:00:00,29.7,29.87,29.7,29.85,32330.0,28.6233,28.7871,28.6233,28.7678,32330.0
2022-08-08 10:30:00,29.82,29.88,29.76,29.76,29590.0,28.7389,28.7968,28.6811,28.6811,29590.0
2022-08-08 11:00:00,29.77,29.8,29.61,29.61,12020.0,28.6907,28.7197,28.5365,28.5365,12020.0
2022-08-08 11:30:00,29.62,29.76,29.48,29.72,93712.5,28.5462,28.6811,28.4113,28.6426,93712.5
2022-08-08 12:00:00,29.74,29.75,29.61,29.7,16502.5,28.6618,28.6715,28.5365,28.6233,16502.5
2022-08-08 12:30:00,29.63,29.81,29.63,29.76,44932.5,28.5558,28.7293,28.5558,28.6811,44932.5
2022-08-08 13:00:00,29.78,29.82,29.72,29.77,37897.5,28.7004,28.7389,28.6426,28.6907,37897.5
2022-08-08 13:30:00,29.76,29.84,29.71,29.82,64202.5,28.6811,28.7582,28.6329,28.7389,64202.5
2022-08-08 14:00:00,29.8,29.94,29.74,29.91,94220.0,28.7197,28.8546,28.6618,28.8257,94220.0
2022-08-08 14:30:00,29.94,29.94,29.76,29.86,31835.0,28.8546,28.8546,28.6811,28.7775,31835.0
2022-08-08 15:00:00,29.86,29.88,29.77,29.84,42140.0,28.7775,28.7968,28.6907,28.7582,42140.0
2022-08-08 15:30:00,29.86,29.86,29.76,29.8,160575.0,28.7775,28.7775,28.6811,28.7197,160575.0
2022-08-09 09:30:00,29.57,29.57,29.31,29.35,71592.5,28.498,28.498,28.2474,28.286,71592.5
2022-08-09 10:00:00,29.32,29.32,29.08,29.14,23242.5,28.2571,28.2571,28.0258,28.0836,23242.5
2022-08-09 10:30:00,29.16,29.2,29.05,29.09,19190.0,28.1029,28.1414,27.9968,28.0354,19190.0
2022-08-09 11:00:00,29.09,29.09,29.0,29.03,46765.0,28.0354,28.0354,27.9487,27.9776,46765.0
2022-08-09 11:30:00,29.05,29.06,28.84,28.86,23185.0,27.9968,28.0065,27.7945,27.8137,23185.0
2022-08-09 12:00:00,28.86,28.92,28.82,28.92,16010.0,27.8137,27.8716,27.7752,27.8716,16010.0
2022-08-09 12:30:00,28.9,28.96,28.88,28.93,11750.0,27.8523,27.9101,27.833,27.8812,11750.0
2022-08-09 13:00:00,28.96,28.98,28.86,28.95,12000.0,27.9101,27.9294,27.8137,27.9005,12000.0
2022-08-09 13:30:00,28.98,29.07,28.94,29.07,22690.0,27.9294,28.0161,27.8908,28.0161,22690.0
2022-08-09 14:00:00,29.06,29.11,28.94,28.98,14237.5,28.0065,28.0547,27.8908,27.9294,14237.5
2022-08-09 14:30:00,28.97,29.11,28.97,29.06,41197.5,27.9197,28.0547,27.9197,28.0065,41197.5
2022-08-09 15:00:00,29.05,29.13,29.03,29.08,30875.0,27.9968,28.0739,27.9776,28.0258,30875.0
2022-08-09 15:30:00,29.07,29.17,29.06,29.14,77215.0,28.0161,28.1125,28.0065,28.0836,77215.0
2022-08-10 09:30:00,29.56,30.0,29.56,29.97,103360.0,28.4884,28.9124,28.4884,28.8835,103360.0
2022-08-10 10:00:00,29.96,30.01,29.82,29.96,46792.5,28.8739,28.922,28.7389,28.8739,46792.5
2022-08-10 10:30:00,29.97,30.03,29.93,30.03,35050.0,28.8835,28.9413,28.8449,28.9413,35050.0
2022-08-10 11:00:00,30.06,30.14,29.93,30.06,62125.0,28.9702,29.0473,28.8449,28.9702,62125.0
2022-08-10 11:30:00,30.11,30.16,30.04,30.06,41380.0,29.0184,29.0666,28.951,28.9702,41380.0
2022-08-10 12:00:00,30.08,30.1,29.99,30.01,17792.5,28.9895,29.0088,28.9028,28.922,17792.5
2022-08-10 12:30:00,30.01,30.08,30.0,30.02,40475.0,28.922,28.9895,28.9124,28.9317,40475.0
2022-08-10 13:00:00,30.0,30.12,29.99,30.07,21065.0,28.9124,29.0281,28.9028,28.9799,21065.0
2022-08-10 13:30:00,30.05,30.13,30.03,30.09,22172.5,28.9606,29.0377,28.9413,28.9991,22172.5
2022-08-10 14:00:00,30.08,30.12,30.0,30.06,35487.5,28.9895,29.0281,28.9124,28.9702,35487.5
2022-08-10 14:30:00,30.06,30.06,29.94,29.97,14755.0,28.9702,28.9702,28.8546,28.8835,14755.0
2022-08-10 15:00:00,29.96,30.02,29.93,30.01,36600.0,28.8739,28.9317,28.8449,28.922,36600.0
2022-08-10 15:30:00,30.02,30.03,29.91,29.93,46955.0,28.9317,28.9413,28.8257,28.8449,46955.0
2022-08-11 09:30:00,30.16,30.32,30.06,30.12,76295.0,29.0666,29.2208,28.9702,29.0281,76295.0
2022-08-11 10:00:00,30.11,30.17,30.07,30.12,35562.5,29.0184,29.0762,28.9799,29.0281,35562.5
2022-08-11 10:30:00,30.1,30.12,29.9,29.94,25100.0,29.0088,29.0281,28.816,28.8546,25100.0
2022-08-11 11:00:00,29.94,29.96,29.83,29.84,23970.0,28.8546,28.8739,28.7486,28.7582,23970.0
2022-08-11 11:30:00,29.85,30.01,29.84,29.94,13430.0,28.7678,28.922,28.7582,28.8546,13430.0
2022-08-11 12:00:00,29.95,30.06,29.95,30.04,10522.5,28.8642,28.9702,28.8642,28.951,10522.5
2022-08-11 12:30:00,30.02,30.05,29.97,30.0,19505.0,28.9317,28.9606,28.8835,28.9124,19505.0
2022-08-11 13:00:00,30.0,30.07,29.96,30.04,20507.5,28.9124,28.9799,28.8739,28.951,20507.5
2022-08-11 13:30:00,30.04,30.09,30.0,30.0,12422.5,28.951,28.9991,28.9124,28.9124,12422.5
2022-08-11 14:00:00,29.96,29.97,29.91,29.95,9605.0,28.8739,28.8835,28.8257,28.8642,9605.0
2022-08-11 14:30:00,29.92,29.97,29.79,29.85,15612.5,28.8353,28.8835,28.71,28.7678,15612.5
2022-08-11 15:00:00,29.85,29.85,29.75,29.8,14345.0,28.7678,28.7678,28.6715,28.7197,14345.0
2022-08-11 15:30:00,29.8,29.88,29.79,29.88,56957.5,28.7197,28.7968,28.71,28.7968,56957.5
2022-08-12 09:30:00,29.86,30.28,29.86,30.18,56740.0,28.7775,29.1823,28.7775,29.0859,56740.0
2022-08-12 10:00:00,30.15,30.16,29.98,29.99,19147.5,29.057,29.0666,28.8931,28.9028,19147.5
2022-08-12 10:30:00,29.99,30.1,29.95,30.0,8377.5,28.9028,29.0088,28.8642,28.9124,8377.5
2022-08-12 11:00:00,30.0,30.06,29.93,29.93,33680.0,28.9124,28.9702,28.8449,28.8449,33680.0
2022-08-12 11:30:00,29.94,30.03,29.94,30.03,9422.5,28.8546,28.9413,28.8546,28.9413,9422.5
2022-08-12 12:00:00,30.03,30.06,30.0,30.05,7155.0,28.9413,28.9702,28.9124,28.9606,7155.0
2022-08-12 12:30:00,30.05,30.05,29.99,30.0,9502.5,28.9606,28.9606,28.9028,28.9124,9502.5
2022-08-12 13:00:00,30.03,30.06,29.98,30.06,6705.0,28.9413,28.9702,28.8931,28.9702,6705.0
2022-08-12 13:30:00,30.06,30.12,30.05,30.08,21500.0,28.9702,29.0281,28.9606,28.9895,21500.0
2022-08-12 14:00:00,30.08,30.12,30.05,30.08,49335.0,28.9895,29.0281,28.9606,28.9895,49335.0
2022-08-12 14:30:00,30.08,30.11,30.03,30.04,41405.0,28.9895,29.0184,28.9413,28.951,41405.0
2022-08-12 15:00:00,30.06,30.11,30.03,30.07,35915.0,28.9702,29.0184,28.9413,28.9799,35915.0
2022-08-12 15:30:00,30.08,30.1,30.04,30.07,67555.0,28.9895,29.0088,28.951,28.9799,67555.0
2022-08-15 09:30:00,30.38,30.68,30.32,30.65,30977.5,29.2786,29.5678,29.2208,29.5388,30977.5
2022-08-15 10:00:00,30.69,30.7,30.54,30.54,34402.5,29.5774,29.587,29.4328,29.4328,34402.5
2022-08-15 10:30:00,30.53,30.57,30.44,30.57,18625.0,29.4232,29.4617,29.3365,29.4617,18625.0
2022-08-15 11:00:00,30.58,30.59,30.45,30.51,10337.5,29.4714,29.481,29.3461,29.4039,10337.5
2022-08-15 11:30:00,30.52,30.62,30.46,30.56,20587.5,29.4136,29.5099,29.3557,29.4521,20587.5
2022-08-15 12:00:00,30.54,30.62,30.52,30.57,4500.0,29.4328,29.5099,29.4136,29.4617,4500.0
2022-08-15 12:30:00,30.57,30.57,30.48,30.49,19485.0,29.4617,29.4617,29.375,29.3846,19485.0
2022-08-15 13:00:00,30.51,30.54,30.46,30.51,13135.0,29.4039,29.4328,29.3557,29.4039,13135.0
2022-08-15 13:30:00,30.51,30.52,30.43,30.5,12475.0,29.4039,29.4136,29.3268,29.3943,12475.0
2022-08-15 14:00:00,30.48,30.48,30.34,30.4,65015.0,29.375,29.375,29.2401,29.2979,65015.0
2022-08-15 14:30:00,30.4,30.41,30.35,30.39,42837.5,29.2979,29.3075,29.2497,29.2883,42837.5
2022-08-15 15:00:00,30.41,30.43,30.36,30.41,36610.0,29.3075,29.3268,29.2594,29.3075,36610.0
2022-08-15 15:30:00,30.4,30.41,30.33,30.33,35420.0,29.2979,29.3075,29.2304,29.2304,35420.0
2022-08-16 09:30:00,30.71,30.79,30.52,30.53,57152.5,29.5967,29.6738,29.4136,29.4232,57152.5
2022-08-16 10:00:00,30.53,30.53,30.4,30.42,15720.0,29.4232,29.4232,29.2979,29.3172,15720.0
2022-08-16 10:30:00,30.41,30.58,30.38,30.57,13182.5,29.3075,29.4714,29.2786,29.4617,13182.5
2022-08-16 11:00:00,30.58,30.79,30.56,30.76,139802.5,29.4714,29.6738,29.4521,29.6449,139802.5
2022-08-16 11:30:00,30.76,30.79,30.68,30.71,13220.0,29.6449,29.6738,29.5678,29.5967,13220.0
2022-08-16 12:00:00,30.71,30.78,30.67,30.74,284912.5,29.5967,29.6641,29.5581,29.6256,284912.5
2022-08-16 12:30:00,30.74,30.87,30.71,30.78,26665.0,29.6256,29.7509,29.5967,29.6641,26665.0
2022-08-16 13:00:00,30.82,30.88,30.6,30.74,62542.5,29.7027,29.7605,29.4907,29.6256,62542.5
2022-08-16 13:30:00,30.73,30.87,30.73,30.83,18902.5,29.6159,29.7509,29.6159,29.7123,18902.5
2022-08-16 14:00:00,30.84,30.86,30.75,30.8,25617.5,29.722,29.7412,29.6352,29.6834,25617.5
2022-08-16 14:30:00,30.84,30.84,30.62,30.66,22192.5,29.722,29.722,29.5099,29.5485,22192.5
2022-08-16 15:00:00,30.68,30.75,30.66,30.75,12457.5,29.5678,29.6352,29.5485,29.6352,12457.5
2022-08-16 15:30:00,30.75,30.82,30.73,30.74,66902.5,29.6352,29.7027,29.6159,29.6256,66902.5
2022-08-17 09:30:00,30.13,30.14,29.84,30.0,57077.5,29.0377,29.0473,28.7582,28.9124,57077.5
2022-08-17 10:00:00,30.02,30.1,29.96,30.01,22495.0,28.9317,29.0088,28.8739,28.922,22495.0
2022-08-17 10:30:00,29.99,29.99,29.81,29.88,22252.5,28.9028,28.9028,28.7293,28.7968,22252.5
2022-08-17 11:00:00,29.86,29.88,29.8,29.87,30750.0,28.7775,28.7968,28.7197,28.7871,30750.0
2022-08-17 11:30:00,29.86,29.88,29.68,29.74,24242.5,28.7775,28.7968,28.604,28.6618,24242.5
2022-08-17 12:00:00,29.74,29.78,29.68,29.75,8800.0,28.6618,28.7004,28.604,28.6715,8800.0
2022-08-17 12:30:00,29.78,29.85,29.74,29.84,6522.5,28.7004,28.7678,28.6618,28.7582,6522.5
2022-08-17 13:00:00,29.86,29.91,29.86,29.91,8292.5,28.7775,28.8257,28.7775,28.8257,8292.5
2022-08-17 13:30:00,29.89,29.91,29.84,29.85,14055.0,28.8064,28.8257,28.7582,28.7678,14055.0
2022-08-17 14:00:00,29.88,30.04,29.85,30.04,13247.5,28.7968,28.951,28.7678,28.951,13247.5
2022-08-17 14:30:00,30.02,30.11,29.96,30.01,11942.5,28.9317,29.0184,28.8739,28.922,11942.5
2022-08-17 15:00:00,29.99,30.0,29.86,29.93,22485.0,28.9028,28.9124,28.7775,28.8449,22485.0
2022-08-17 15:30:00,29.89,29.93,29.85,29.88,34467.5,28.8064,28.8449,28.7678,28.7968,34467.5
2022-08-18 09:30:00,29.95,29.97,29.71,29.82,84615.0,28.8642,28.8835,28.6329,28.7389,84615.0
2022-08-18 10:00:00,29.83,29.87,29.78,29.84,14075.0,28.7486,28.7871,28.7004,28.7582,14075.0
2022-08-18 10:30:00,29.85,29.88,29.82,29.85,23715.0,28.7678,28.7968,28.7389,28.7678,23715.0
2022-08-18 11:00:00,29.86,29.89,29.76,29.89,24700.0,28.7775,28.8064,28.6811,28.8064,24700.0
2022-08-18 11:30:00,29.89,30.04,29.89,29.98,30152.5,28.8064,28.951,28.8064,28.8931,30152.5
2022-08-18 12:00:00,29.98,30.05,29.94,29.94,22110.0,28.8931,28.9606,28.8546,28.8546,22110.0
2022-08-18 12:30:00,29.93,29.98,29.85,29.91,17327.5,28.8449,28.8931,28.7678,28.8257,17327.5
2022-08-18 13:00:00,29.91,29.95,29.84,29.86,13187.5,28.8257,28.8642,28.7582,28.7775,13187.5
2022-08-18 13:30:00,29.88,29.95,29.85,29.91,19522.5,28.7968,28.8642,28.7678,28.8257,19522.5
2022-08-18 14:00:00,29.92,29.98,29.9,29.94,15865.0,28.8353,28.8931,28.816,28.8546,15865.0
2022-08-18 14:30:00,29.94,29.96,29.9,29.9,16222.5,28.8546,28.8739,28.816,28.816,16222.5
2022-08-18 15:00:00,29.89,29.97,29.87,29.96,18547.5,28.8064,28.8835,28.7871,28.8739,18547.5
2022-08-18 15:30:00,29.96,30.11,29.96,30.09,137882.5,28.8739,29.0184,28.8739,28.9991,137882.5
2022-08-19 09:30:00,29.2,29.38,28.87,28.94,47422.5,28.1414,28.3149,27.8234,27.8908,47422.5
2022-08-19 10:00:00,28.94,29.09,28.84,28.84,45672.5,27.8908,28.0354,27.7945,27.7945,45672.5
2022-08-19 10:30:00,28.85,28.86,28.75,28.75,5767.5,27.8041,27.8137,27.7077,27.7077,5767.5
2022-08-19 11:00:00,28.7,28.73,28.62,28.67,15882.5,27.6595,27.6884,27.5824,27.6306,15882.5
2022-08-19 11:30:00,28.7,28.74,28.63,28.66,7132.5,27.6595,27.6981,27.5921,27.621,7132.5
2022-08-19 12:00:00,28.67,28.79,28.66,28.73,13965.0,27.6306,27.7463,27.621,27.6884,13965.0
2022-08-19 12:30:00,28.69,28.76,28.69,28.73,5505.0,27.6499,27.7174,27.6499,27.6884,5505.0
2022-08-19 13:00:00,28.68,28.71,28.64,28.64,3232.5,27.6403,27.6692,27.6017,27.6017,3232.5
2022-08-19 13:30:00,28.62,28.64,28.58,28.64,7412.5,27.5824,27.6017,27.5439,27.6017,7412.5
2022-08-19 14:00:00,28.61,28.76,28.58,28.74,12312.5,27.5728,27.7174,27.5439,27.6981,12312.5
2022-08-19 14:30:00,28.74,28.75,28.69,28.74,4320.0,27.6981,27.7077,27.6499,27.6981,4320.0
2022-08-19 15:00:00,28.68,28.78,28.66,28.77,4317.5,27.6403,27.7366,27.621,27.727,4317.5
2022-08-19 15:30:00,28.78,28.79,28.7,28.7,31350.0,27.7366,27.7463,27.6595,27.6595,31350.0
2022-08-22 09:30:00,28.18,28.25,27.93,28.08,58667.5,27.1584,27.2258,26.9175,27.062,58667.5
2022-08-22 10:00:00,28.08,28.08,27.93,27.99,43975.0,27.062,27.062,26.9175,26.9753,43975.0
2022-08-22 10:30:00,28.0,28.09,27.98,28.02,33905.0,26.9849,27.0717,26.9656,27.0042,33905.0
2022-08-22 11:00:00,28.03,28.14,28.0,28.12,25675.0,27.0138,27.1198,26.9849,27.1006,25675.0
2022-08-22 11:30:00,28.08,28.12,28.06,28.12,6220.0,27.062,27.1006,27.0427,27.1006,6220.0
2022-08-22 12:00:00,28.13,28.17,28.06,28.1,10787.5,27.1102,27.1488,27.0427,27.0813,10787.5
2022-08-22 12:30:00,28.1,28.2,28.09,28.1,28987.5,27.0813,27.1777,27.0717,27.0813,28987.5
2022-08-22 13:00:00,28.1,28.12,28.05,28.05,5160.0,27.0813,27.1006,27.0331,27.0331,5160.0
2022-08-22 13:30:00,28.05,28.13,27.98,28.06,9580.0,27.0331,27.1102,26.9656,27.0427,9580.0
2022-08-22 14:00:00,28.06,28.18,28.05,28.18,6250.0,27.0427,27.1584,27.0331,27.1584,6250.0
2022-08-22 14:30:00,28.14,28.2,28.08,28.2,60552.5,27.1198,27.1777,27.062,27.1777,60552.5
2022-08-22 15:00:00,28.17,28.27,28.17,28.18,11777.5,27.1488,27.2451,27.1488,27.1584,11777.5
2022-08-22 15:30:00,28.2,28.22,28.14,28.22,36315.0,27.1777,27.1969,27.1198,27.1969,36315.0
2022-08-23 09:30:00,28.5,28.96,28.46,28.94,50490.0,27.4668,27.9101,27.4282,27.8908,50490.0
2022-08-23 10:00:00,28.98,29.06,28.89,28.93,25197.5,27.9294,28.0065,27.8426,27.8812,25197.5
2022-08-23 10:30:00,28.93,28.93,28.74,28.74,24592.5,27.8812,27.8812,27.6981,27.6981,24592.5
2022-08-23 11:00:00,28.75,29.02,28.69,28.99,55925.0,27.7077,27.9679,27.6499,27.939,55925.0
2022-08-23 11:30:00,29.01,29.09,28.8,28.86,20117.5,27.9583,28.0354,27.7559,27.8137,20117.5
2022-08-23 12:00:00,28.84,29.04,28.82,28.92,95930.0,27.7945,27.9872,27.7752,27.8716,95930.0
2022-08-23 12:30:00,28.9,29.0,28.9,29.0,6250.0,27.8523,27.9487,27.8523,27.9487,6250.0
2022-08-23 13:00:00,29.0,29.0,28.92,28.96,18080.0,27.9487,27.9487,27.8716,27.9101,18080.0
2022-08-23 13:30:00,28.95,28.96,28.88,28.92,9627.5,27.9005,27.9101,27.833,27.8716,9627.5
2022-08-23 14:00:00,28.92,29.04,28.88,29.04,30592.5,27.8716,27.9872,27.833,27.9872,30592.5
2022-08-23 14:30:00,29.04,29.04,28.95,28.97,12332.5,27.9872,27.9872,27.9005,27.9197,12332.5
2022-08-23 15:00:00,28.98,29.07,28.98,28.99,12807.5,27.9294,28.0161,27.9294,27.939,12807.5
2022-08-23 15:30:00,28.98,29.02,28.92,28.94,26790.0,27.9294,27.9679,27.8716,27.8908,26790.0
2022-08-24 09:30:00,28.45,28.98,28.45,28.93,116995.0,27.4186,27.9294,27.4186,27.8812,116995.0
2022-08-24 10:00:00,28.92,28.96,28.8,28.88,110260.0,27.8716,27.9101,27.7559,27.833,110260.0
2022-08-24 10:30:00,28.88,29.02,28.81,28.98,62737.5,27.833,27.9679,27.7655,27.9294,62737.5
2022-08-24 11:00:00,28.98,29.12,28.98,29.05,40802.5,27.9294,28.0643,27.9294,27.9968,40802.5
2022-08-24 11:30:00,29.07,29.19,29.04,29.19,12607.5,28.0161,28.1318,27.9872,28.1318,12607.5
2022-08-24 12:00:00,29.19,29.24,29.18,29.18,17525.0,28.1318,28.18,28.1221,28.1221,17525.0
2022-08-24 12:30:00,29.14,29.14,29.04,29.04,4980.0,28.0836,28.0836,27.9872,27.9872,4980.0
2022-08-24 13:00:00,29.05,29.07,29.04,29.05,13652.5,27.9968,28.0161,27.9872,27.9968,13652.5
2022-08-24 13:30:00,29.05,29.06,29.0,29.05,11807.5,27.9968,28.0065,27.9487,27.9968,11807.5
2022-08-24 14:00:00,29.08,29.13,29.08,29.13,10000.0,28.0258,28.0739,28.0258,28.0739,10000.0
2022-08-24 14:30:00,29.12,29.12,29.05,29.08,14747.5,28.0643,28.0643,27.9968,28.0258,14747.5
2022-08-24 15:00:00,29.08,29.16,29.07,29.14,16787.5,28.0258,28.1029,28.0161,28.0836,16787.5
2022-08-24 15:30:00,29.14,29.26,29.14,29.23,54722.5,28.0836,28.1992,28.0836,28.1703,54722.5
2022-08-25 09:30:00,28.9,29.47,28.86,29.47,112857.5,27.8523,28.4016,27.8137,28.4016,112857.5
2022-08-25 10:00:00,29.52,29.56,29.45,29.56,31290.0,28.4498,28.4884,28.3823,28.4884,31290.0
2022-08-25 10:30:00,29.56,29.58,29.46,29.56,58097.5,28.4884,28.5076,28.392,28.4884,58097.5
2022-08-25 11:00:00,29.48,29.5,29.26,29.26,32510.0,28.4113,28.4305,28.1992,28.1992,32510.0
2022-08-25 11:30:00,29.32,29.32,29.22,29.29,7890.0,28.2571,28.2571,28.1607,28.2281,7890.0
2022-08-25 12:00:00,29.27,29.36,29.22,29.26,20430.0,28.2089,28.2956,28.1607,28.1992,20430.0
2022-08-25 12:30:00,29.23,29.34,29.21,29.32,5887.5,28.1703,28.2763,28.151,28.2571,5887.5
2022-08-25 13:00:00,29.35,29.44,29.34,29.41,7415.0,28.286,28.3727,28.2763,28.3438,7415.0
2022-08-25 13:30:00,29.45,29.48,29.42,29.44,8935.0,28.3823,28.4113,28.3534,28.3727,8935.0
2022-08-25 14:00:00,29.43,29.45,29.28,29.3,12345.0,28.3631,28.3823,28.2185,28.2378,12345.0
2022-08-25 14:30:00,29.34,29.54,29.23,29.47,79575.0,28.2763,28.4691,28.1703,28.4016,79575.0
2022-08-25 15:00:00,29.5,29.56,29.39,29.47,109662.5,28.4305,28.4884,28.3245,28.4016,109662.5
2022-08-25 15:30:00,29.46,29.47,29.38,29.47,100060.0,28.392,28.4016,28.3149,28.4016,100060.0
2022-08-26 09:30:00,29.18,29.3,29.03,29.09,59205.0,28.1221,28.2378,27.9776,28.0354,59205.0
2022-08-26 10:00:00,29.03,29.11,28.63,28.63,46522.5,27.9776,28.0547,27.5921,27.5921,46522.5
2022-08-26 10:30:00,28.6,28.61,28.43,28.47,21520.0,27.5632,27.5728,27.3993,27.4379,21520.0
2022-08-26 11:00:00,28.42,28.42,28.22,28.29,13947.5,27.3897,27.3897,27.1969,27.2644,13947.5
2022-08-26 11:30:00,28.3,28.3,28.21,28.21,9552.5,27.274,27.274,27.1873,27.1873,9552.5
2022-08-26 12:00:00,28.1,28.16,28.0,28.04,32150.0,27.0813,27.1391,26.9849,27.0235,32150.0
2022-08-26 12:30:00,28.02,28.28,28.01,28.26,27267.5,27.0042,27.2548,26.9946,27.2355,27267.5
2022-08-26 13:00:00,28.19,28.25,28.17,28.2,17262.5,27.168,27.2258,27.1488,27.1777,17262.5
2022-08-26 13:30:00,28.2,28.26,28.16,28.22,15332.5,27.1777,27.2355,27.1391,27.1969,15332.5
2022-08-26 14:00:00,28.23,28.24,28.15,28.2,29522.5,27.2066,27.2162,27.1295,27.1777,29522.5
2022-08-26 14:30:00,28.2,28.26,28.12,28.12,11062.5,27.1777,27.2355,27.1006,27.1006,11062.5
2022-08-26 15:00:00,28.12,28.12,27.94,27.96,18602.5,27.1006,27.1006,26.9271,26.9464,18602.5
2022-08-26 15:30:00,27.95,27.96,27.84,27.91,86372.5,26.9367,26.9464,26.8307,26.8982,86372.5
2022-08-29 09:30:00,27.69,28.0,27.66,27.93,64377.5,26.6862,26.9849,26.6572,26.9175,64377.5
2022-08-29 10:00:00,27.92,28.06,27.82,27.99,68425.0,26.9078,27.0427,26.8114,26.9753,68425.0
2022-08-29 10:30:00,27.98,27.99,27.86,27.91,56507.5,26.9656,26.9753,26.85,26.8982,56507.5
2022-08-29 11:00:00,27.92,28.02,27.9,27.98,53150.0,26.9078,27.0042,26.8885,26.9656,53150.0
2022-08-29 11:30:00,27.95,28.09,27.94,28.06,28800.0,26.9367,27.0717,26.9271,27.0427,28800.0
2022-08-29 12:00:00,28.1,28.18,28.09,28.13,5442.5,27.0813,27.1584,27.0717,27.1102,5442.5
2022-08-29 12:30:00,28.13,28.22,28.06,28.2,6197.5,27.1102,27.1969,27.0427,27.1777,6197.5
2022-08-29 13:00:00,28.2,28.22,28.11,28.15,8867.5,27.1777,27.1969,27.0909,27.1295,8867.5
2022-08-29 13:30:00,28.16,28.28,28.16,28.22,7865.0,27.1391,27.2548,27.1391,27.1969,7865.0
2022-08-29 14:00:00,28.22,28.22,28.12,28.16,21975.0,27.1969,27.1969,27.1006,27.1391,21975.0
2022-08-29 14:30:00,28.15,28.16,28.05,28.16,10385.0,27.1295,27.1391,27.0331,27.1391,10385.0
2022-08-29 15:00:00,28.16,28.23,28.12,28.15,13690.0,27.1391,27.2066,27.1006,27.1295,13690.0
2022-08-29 15:30:00,28.14,28.2,28.12,28.18,49365.0,27.1198,27.1777,27.1006,27.1584,49365.0
2022-08-30 09:30:00,28.43,28.93,28.38,28.68,98800.0,27.3993,27.8812,27.3511,27.6403,98800.0
2022-08-30 10:00:00,28.66,28.68,28.34,28.44,48792.5,27.621,27.6403,27.3126,27.409,48792.5
2022-08-30 10:30:00,28.41,28.44,28.28,28.4,46640.0,27.38,27.409,27.2548,27.3704,46640.0
2022-08-30 11:00:00,28.42,28.52,28.41,28.5,129350.0,27.3897,27.4861,27.38,27.4668,129350.0
2022-08-30 11:30:00,28.53,28.63,28.53,28.59,16550.0,27.4957,27.5921,27.4957,27.5535,16550.0
2022-08-30 12:00:00,28.59,28.68,28.53,28.58,11992.5,27.5535,27.6403,27.4957,27.5439,11992.5
2022-08-30 12:30:00,28.61,28.63,28.57,28.59,13110.0,27.5728,27.5921,27.5342,27.5535,13110.0
2022-08-30 13:00:00,28.59,28.6,28.55,28.58,18222.5,27.5535,27.5632,27.515,27.5439,18222.5
2022-08-30 13:30:00,28.58,28.66,28.55,28.58,32837.5,27.5439,27.621,27.515,27.5439,32837.5
2022-08-30 14:00:00,28.6,28.72,28.59,28.62,10620.0,27.5632,27.6788,27.5535,27.5824,10620.0
2022-08-30 14:30:00,28.62,28.69,28.59,28.69,8142.5,27.5824,27.6499,27.5535,27.6499,8142.5
2022-08-30 15:00:00,28.68,28.82,28.65,28.79,17632.5,27.6403,27.7752,27.6113,27.7463,17632.5
2022-08-30 15:30:00,28.79,28.94,28.74,28.93,123872.5,27.7463,27.8908,27.6981,27.8812,123872.5
2022-08-31 09:30:00,28.86,29.39,28.79,29.06,172405.0,27.8137,28.3245,27.7463,28.0065,172405.0
2022-08-31 10:00:00,29.06,29.17,28.98,29.03,64597.5,28.0065,28.1125,27.9294,27.9776,64597.5
2022-08-31 10:30:00,29.03,29.25,29.01,29.13,46127.5,27.9776,28.1896,27.9583,28.0739,46127.5
2022-08-31 11:00:00,29.11,29.24,29.02,29.14,71805.0,28.0547,28.18,27.9679,28.0836,71805.0
2022-08-31 11:30:00,29.12,29.12,28.96,29.07,123735.0,28.0643,28.0643,27.9101,28.0161,123735.0
2022-08-31 12:00:00,29.07,29.1,28.98,29.05,23357.5,28.0161,28.045,27.9294,27.9968,23357.5
2022-08-31 12:30:00,29.06,29.06,28.98,29.02,36257.5,28.0065,28.0065,27.9294,27.9679,36257.5
2022-08-31 13:00:00,29.02,29.05,28.97,29.0,42540.0,27.9679,27.9968,27.9197,27.9487,42540.0
2022-08-31 13:30:00,29.0,29.02,28.96,29.02,32757.5,27.9487,27.9679,27.9101,27.9679,32757.5
2022-08-31 14:00:00,29.02,29.1,29.0,29.05,24130.0,27.9679,28.045,27.9487,27.9968,24130.0
2022-08-31 14:30:00,29.04,29.05,28.92,28.96,252547.5,27.9872,27.9968,27.8716,27.9101,252547.5
2022-08-31 15:00:00,28.96,29.06,28.96,29.01,82222.5,27.9101,28.0065,27.9101,27.9583,82222.5
2022-08-31 15:30:00,29.02,29.12,28.99,29.08,215175.0,27.9679,28.0643,27.939,28.0258,215175.0
2022-09-01 09:30:00,28.22,28.87,28.22,28.7,285645.0,27.1969,27.8234,27.1969,27.6595,285645.0
2022-09-01 10:00:00,28.69,28.71,28.5,28.69,186627.5,27.6499,27.6692,27.4668,27.6499,186627.5
2022-09-01 10:30:00,28.7,28.7,28.46,28.56,162287.5,27.6595,27.6595,27.4282,27.5246,162287.5
2022-09-01 11:00:00,28.59,28.65,28.47,28.48,118465.0,27.5535,27.6113,27.4379,27.4475,118465.0
2022-09-01 11:30:00,28.48,28.57,28.26,28.41,175732.5,27.4475,27.5342,27.2355,27.38,175732.5
2022-09-01 12:00:00,28.43,28.66,28.43,28.6,32655.0,27.3993,27.621,27.3993,27.5632,32655.0
2022-09-01 12:30:00,28.58,28.62,28.56,28.6,10630.0,27.5439,27.5824,27.5246,27.5632,10630.0
2022-09-01 13:00:00,28.62,28.83,28.62,28.83,21585.0,27.5824,27.7848,27.5824,27.7848,21585.0
2022-09-01 13:30:00,28.79,28.86,28.74,28.8,66670.0,27.7463,27.8137,27.6981,27.7559,66670.0
2022-09-01 14:00:00,28.86,28.9,28.74,28.84,19682.5,27.8137,27.8523,27.6981,27.7945,19682.5
2022-09-01 14:30:00,28.88,28.88,28.78,28.81,11550.0,27.833,27.833,27.7366,27.7655,11550.0
2022-09-01 15:00:00,28.78,28.94,28.78,28.87,20587.5,27.7366,27.8908,27.7366,27.8234,20587.5
2022-09-01 15:30:00,28.86,29.07,28.84,29.07,101335.0,27.8137,28.0161,27.7945,28.0161,101335.0
2022-09-02 09:30:00,28.97,29.15,28.72,28.96,143980.0,27.9197,28.0932,27.6788,27.9101,143980.0
2022-09-02 10:00:00,28.98,29.27,28.89,29.27,64932.5,27.9294,28.2089,27.8426,28.2089,64932.5
2022-09-02 10:30:00,29.26,29.58,29.26,29.58,50235.0,28.1992,28.5076,28.1992,28.5076,50235.0
2022-09-02 11:00:00,29.61,29.64,29.38,29.41,28805.0,28.5365,28.5655,28.3149,28.3438,28805.0
2022-09-02 11:30:00,29.41,29.63,29.38,29.63,36925.0,28.3438,28.5558,28.3149,28.5558,36925.0
2022-09-02 12:00:00,29.6,29.68,29.43,29.46,15350.0,28.5269,28.604,28.3631,28.392,15350.0
2022-09-02 12:30:00,29.39,29.43,29.19,29.36,116720.0,28.3245,28.3631,28.1318,28.2956,116720.0
2022-09-02 13:00:00,29.31,29.31,29.06,29.13,55135.0,28.2474,28.2474,28.0065,28.0739,55135.0
2022-09-02 13:30:00,29.12,29.28,29.04,29.12,58680.0,28.0643,28.2185,27.9872,28.0643,58680.0
2022-09-02 14:00:00,29.14,29.3,29.13,29.3,22532.5,28.0836,28.2378,28.0739,28.2378,22532.5
2022-09-02 14:30:00,29.28,29.37,29.24,29.25,23627.5,28.2185,28.3052,28.18,28.1896,23627.5
2022-09-02 15:00:00,29.24,29.31,29.12,29.18,33137.5,28.18,28.2474,28.0643,28.1221,33137.5
2022-09-02 15:30:00,29.19,29.19,29.0,29.11,97915.0,28.1318,28.1318,27.9487,28.0547,97915.0
2022-09-06 09:30:00,29.39,29.44,29.04,29.1,46445.0,28.3245,28.3727,27.9872,28.045,46445.0
2022-09-06 10:00:00,29.05,29.05,28.8,28.95,25697.5,27.9968,27.9968,27.7559,27.9005,25697.5
2022-09-06 10:30:00,28.9,29.04,28.8,28.97,35540.0,27.8523,27.9872,27.7559,27.9197,35540.0
2022-09-06 11:00:00,28.98,29.09,28.96,28.98,16560.0,27.9294,28.0354,27.9101,27.9294,16560.0
2022-09-06 11:30:00,28.98,29.1,28.93,29.0,20287.5,27.9294,28.045,27.8812,27.9487,20287.5
2022-09-06 12:00:00,28.97,29.05,28.87,28.92,23347.5,27.9197,27.9968,27.8234,27.8716,23347.5
2022-09-06 12:30:00,28.9,28.99,28.87,28.99,14835.0,27.8523,27.939,27.8234,27.939,14835.0
2022-09-06 13:00:00,29.0,29.05,28.83,28.97,14105.0,27.9487,27.9968,27.7848,27.9197,14105.0
2022-09-06 13:30:00,28.96,28.98,28.89,28.92,18977.5,27.9101,27.9294,27.8426,27.8716,18977.5
2022-09-06 14:00:00,28.97,29.04,28.96,29.0,47612.5,27.9197,27.9872,27.9101,27.9487,47612.5
2022-09-06 14:30:00,28.96,29.0,28.89,28.99,48585.0,27.9101,27.9487,27.8426,27.939,48585.0
2022-09-06 15:00:00,28.96,29.07,28.96,29.06,8632.5,27.9101,28.0161,27.9101,28.0065,8632.5
2022-09-06 15:30:00,29.04,29.11,28.98,29.1,38092.5,27.9872,28.0547,27.9294,28.045,38092.5
2022-09-07 09:30:00,28.97,29.4,28.96,29.27,36985.0,27.9197,28.3342,27.9101,28.2089,36985.0
2022-09-07 10:00:00,29.13,29.28,29.1,29.25,23670.0,28.0739,28.2185,28.045,28.1896,23670.0
2022-09-07 10:30:00,29.26,29.39,29.26,29.34,16330.0,28.1992,28.3245,28.1992,28.2763,16330.0
2022-09-07 11:00:00,29.39,29.54,29.36,29.47,159617.5,28.3245,28.4691,28.2956,28.4016,159617.5
2022-09-07 11:30:00,29.44,29.44,29.32,29.42,14887.5,28.3727,28.3727,28.2571,28.3534,14887.5
2022-09-07 12:00:00,29.44,29.52,29.4,29.51,27000.0,28.3727,28.4498,28.3342,28.4402,27000.0
2022-09-07 12:30:00,29.48,29.57,29.47,29.57,5250.0,28.4113,28.498,28.4016,28.498,5250.0
2022-09-07 13:00:00,29.57,29.59,29.48,29.48,11297.5,28.498,28.5173,28.4113,28.4113,11297.5
2022-09-07 13:30:00,29.49,29.51,29.47,29.5,52222.5,28.4209,28.4402,28.4016,28.4305,52222.5
2022-09-07 14:00:00,29.48,29.51,29.39,29.48,29540.0,28.4113,28.4402,28.3245,28.4113,29540.0
2022-09-07 14:30:00,29.48,29.57,29.45,29.5,89092.5,28.4113,28.498,28.3823,28.4305,89092.5
2022-09-07 15:00:00,29.5,29.6,29.48,29.54,56742.5,28.4305,28.5269,28.4113,28.4691,56742.5
2022-09-07 15:30:00,29.53,29.63,29.47,29.53,200215.0,28.4594,28.5558,28.4016,28.4594,200215.0
2022-09-08 09:30:00,28.81,28.93,28.44,28.88,221820.0,27.7655,27.8812,27.409,27.833,221820.0
2022-09-08 10:00:00,28.86,28.99,28.76,28.96,93755.0,27.8137,27.939,27.7174,27.9101,93755.0
2022-09-08 10:30:00,28.94,29.04,28.92,28.95,32200.0,27.8908,27.9872,27.8716,27.9005,32200.0
2022-09-08 11:00:00,28.97,29.1,28.89,29.0,39572.5,27.9197,28.045,27.8426,27.9487,39572.5
2022-09-08 11:30:00,29.0,29.0,28.84,28.89,48755.0,27.9487,27.9487,27.7945,27.8426,48755.0
2022-09-08 12:00:00,28.87,28.9,28.61,28.61,130795.0,27.8234,27.8523,27.5728,27.5728,130795.0
2022-09-08 12:30:00,28.64,28.98,28.61,28.96,76517.5,27.6017,27.9294,27.5728,27.9101,76517.5
2022-09-08 13:00:00,28.96,29.13,28.92,29.13,9877.5,27.9101,28.0739,27.8716,28.0739,9877.5
2022-09-08 13:30:00,29.16,29.2,29.08,29.12,24605.0,28.1029,28.1414,28.0258,28.0643,24605.0
2022-09-08 14:00:00,29.12,29.24,29.1,29.18,40812.5,28.0643,28.18,28.045,28.1221,40812.5
2022-09-08 14:30:00,29.18,29.2,29.04,29.04,20260.0,28.1221,28.1414,27.9872,27.9872,20260.0
2022-09-08 15:00:00,29.04,29.2,29.04,29.18,45107.5,27.9872,28.1414,27.9872,28.1221,45107.5
2022-09-08 15:30:00,29.19,29.21,29.06,29.12,168472.5,28.1318,28.151,28.0065,28.0643,168472.5
2022-09-09 09:30:00,29.62,29.91,29.62,29.82,342807.5,28.5462,28.8257,28.5462,28.7389,342807.5
2022-09-09 10:00:00,29.88,30.01,29.79,29.84,108520.0,28.7968,28.922,28.71,28.7582,108520.0
2022-09-09 10:30:00,29.87,30.0,29.82,29.87,26845.0,28.7871,28.9124,28.7389,28.7871,26845.0
2022-09-09 11:00:00,29.83,29.87,29.78,29.81,11050.0,28.7486,28.7871,28.7004,28.7293,11050.0
2022-09-09 11:30:00,29.84,29.86,29.72,29.8,19312.5,28.7582,28.7775,28.6426,28.7197,19312.5
2022-09-09 12:00:00,29.81,29.84,29.72,29.8,17067.5,28.7293,28.7582,28.6426,28.7197,17067.5
2022-09-09 12:30:00,29.8,29.82,29.68,29.78,15550.0,28.7197,28.7389,28.604,28.7004,15550.0
2022-09-09 13:00:00,29.73,29.79,29.7,29.79,12515.0,28.6522,28.71,28.6233,28.71,12515.0
2022-09-09 13:30:00,29.77,29.78,29.7,29.78,15652.5,28.6907,28.7004,28.6233,28.7004,15652.5
2022-09-09 14:00:00,29.78,29.85,29.73,29.77,151075.0,28.7004,28.7678,28.6522,28.6907,151075.0
2022-09-09 14:30:00,29.78,29.78,29.69,29.74,25575.0,28.7004,28.7004,28.6136,28.6618,25575.0
2022-09-09 15:00:00,29.76,29.78,29.68,29.7,34132.5,28.6811,28.7004,28.604,28.6233,34132.5
2022-09-09 15:30:00,29.69,29.71,29.58,29.71,203787.5,28.6136,28.6329,28.5076,28.6329,203787.5
2022-09-12 09:30:00,30.07,30.16,29.88,30.08,72775.0,28.9799,29.0666,28.7968,28.9895,72775.0
2022-09-12 10:00:00,30.04,30.09,29.92,30.06,57462.5,28.951,28.9991,28.8353,28.9702,57462.5
2022-09-12 10:30:00,30.03,30.07,29.92,29.97,25712.5,28.9413,28.9799,28.8353,28.8835,25712.5
2022-09-12 11:00:00,29.98,30.03,29.86,29.96,88165.0,28.8931,28.9413,28.7775,28.8739,88165.0
2022-09-12 11:30:00,29.94,29.94,29.77,29.77,13095.0,28.8546,28.8546,28.6907,28.6907,13095.0
2022-09-12 12:00:00,29.75,29.78,29.67,29.77,12417.5,28.6715,28.7004,28.5944,28.6907,12417.5
2022-09-12 12:30:00,29.76,29.89,29.69,29.88,18855.0,28.6811,28.8064,28.6136,28.7968,18855.0
2022-09-12 13:00:00,29.89,29.89,29.8,29.84,11685.0,28.8064,28.8064,28.7197,28.7582,11685.0
2022-09-12 13:30:00,29.84,29.86,29.78,29.78,12232.5,28.7582,28.7775,28.7004,28.7004,12232.5
2022-09-12 14:00:00,29.83,29.85,29.72,29.72,15165.0,28.7486,28.7678,28.6426,28.6426,15165.0
2022-09-12 14:30:00,29.72,29.76,29.67,29.67,23120.0,28.6426,28.6811,28.5944,28.5944,23120.0
2022-09-12 15:00:00,29.69,29.72,29.63,29.65,26545.0,28.6136,28.6426,28.5558,28.5751,26545.0
2022-09-12 15:30:00,29.63,29.77,29.57,29.77,79782.5,28.5558,28.6907,28.498,28.6907,79782.5
2022-09-13 09:30:00,29.12,29.54,28.94,29.51,86137.5,28.0643,28.4691,27.8908,28.4402,86137.5
2022-09-13 10:00:00,29.49,29.64,29.32,29.44,117890.0,28.4209,28.5655,28.2571,28.3727,117890.0
2022-09-13 10:30:00,29.45,29.45,29.28,29.34,57545.0,28.3823,28.3823,28.2185,28.2763,57545.0
2022-09-13 11:00:00,29.32,29.4,29.12,29.14,87760.0,28.2571,28.3342,28.0643,28.0836,87760.0
2022-09-13 11:30:00,29.17,29.26,29.11,29.25,96650.0,28.1125,28.1992,28.0547,28.1896,96650.0
2022-09-13 12:00:00,29.33,29.33,29.18,29.21,9902.5,28.2667,28.2667,28.1221,28.151,9902.5
2022-09-13 12:30:00,29.21,29.24,29.2,29.22,5245.0,28.151,28.18,28.1414,28.1607,5245.0
2022-09-13 13:00:00,29.22,29.22,29.14,29.19,14817.5,28.1607,28.1607,28.0836,28.1318,14817.5
2022-09-13 13:30:00,29.2,29.22,29.12,29.22,94390.0,28.1414,28.1607,28.0643,28.1607,94390.0
2022-09-13 14:00:00,29.21,29.32,29.18,29.18,42805.0,28.151,28.2571,28.1221,28.1221,42805.0
2022-09-13 14:30:00,29.16,29.18,29.06,29.14,56207.5,28.1029,28.1221,28.0065,28.0836,56207.5
2022-09-13 15:00:00,29.14,29.18,29.05,29.08,101840.0,28.0836,28.1221,27.9968,28.0258,101840.0
2022-09-13 15:30:00,29.07,29.08,28.91,28.94,262070.0,28.0161,28.0258,27.8619,27.8908,262070.0
2022-09-14 09:30:00,28.25,28.42,27.62,27.7,142535.0,27.2258,27.3897,26.6187,26.6958,142535.0
2022-09-14 10:00:00,27.74,27.74,27.35,27.36,94097.5,26.7343,26.7343,26.3585,26.3681,94097.5
2022-09-14 10:30:00,27.37,27.44,27.26,27.38,160947.5,26.3778,26.4452,26.2717,26.3874,160947.5
2022-09-14 11:00:00,27.4,27.46,27.32,27.32,160327.5,26.4067,26.4645,26.3296,26.3296,160327.5
2022-09-14 11:30:00,27.31,27.42,27.2,27.2,88880.0,26.3199,26.4259,26.2139,26.2139,88880.0
2022-09-14 12:00:00,27.21,27.3,27.14,27.23,53550.0,26.2236,26.3103,26.1561,26.2428,53550.0
2022-09-14 12:30:00,27.25,27.44,27.21,27.37,68785.0,26.2621,26.4452,26.2236,26.3778,68785.0
2022-09-14 13:00:00,27.39,27.47,27.34,27.38,67197.5,26.397,26.4741,26.3488,26.3874,67197.5
2022-09-14 13:30:00,27.38,27.48,27.38,27.43,148905.0,26.3874,26.4838,26.3874,26.4356,148905.0
2022-09-14 14:00:00,27.4,27.53,27.4,27.5,113030.0,26.4067,26.532,26.4067,26.503,113030.0
2022-09-14 14:30:00,27.5,27.53,27.45,27.5,91157.5,26.503,26.532,26.4549,26.503,91157.5
2022-09-14 15:00:00,27.48,27.56,27.48,27.53,145847.5,26.4838,26.5609,26.4838,26.532,145847.5
2022-09-14 15:30:00,27.52,27.56,27.45,27.49,482810.0,26.5223,26.5609,26.4549,26.4934,482810.0
2022-09-15 09:30:00,27.59,28.68,27.59,28.54,209227.5,26.5898,27.6403,26.5898,27.5053,209227.5
2022-09-15 10:00:00,28.58,28.68,28.31,28.32,229610.0,27.5439,27.6403,27.2837,27.2933,229610.0
2022-09-15 10:30:00,28.33,28.44,28.23,28.25,162180.0,27.3029,27.409,27.2066,27.2258,162180.0
2022-09-15 11:00:00,28.25,28.26,28.09,28.18,62920.0,27.2258,27.2355,27.0717,27.1584,62920.0
2022-09-15 11:30:00,28.2,28.32,28.11,28.16,38692.5,27.1777,27.2933,27.0909,27.1391,38692.5
2022-09-15 12:00:00,28.18,28.24,28.16,28.19,20442.5,27.1584,27.2162,27.1391,27.168,20442.5
2022-09-15 12:30:00,28.14,28.35,28.1,28.35,30205.0,27.1198,27.3222,27.0813,27.3222,30205.0
2022-09-15 13:00:00,28.39,28.47,28.3,28.38,66565.0,27.3608,27.4379,27.274,27.3511,66565.0
2022-09-15 13:30:00,28.37,28.4,28.25,28.3,19485.0,27.3415,27.3704,27.2258,27.274,19485.0
2022-09-15 14:00:00,28.26,28.26,28.14,28.26,47295.0,27.2355,27.2355,27.1198,27.2355,47295.0
2022-09-15 14:30:00,28.28,28.33,28.19,28.22,38755.0,27.2548,27.3029,27.168,27.1969,38755.0
2022-09-15 15:00:00,28.22,28.22,27.98,27.98,59295.0,27.1969,27.1969,26.9656,26.9656,59295.0
2022-09-15 15:30:00,27.98,28.01,27.78,27.86,292472.5,26.9656,26.9946,26.7729,26.85,292472.5
2022-09-16 09:30:00,27.3,27.31,26.29,26.53,221160.0,26.3103,26.3199,25.3369,25.5682,221160.0
2022-09-16 10:00:00,26.53,26.96,26.53,26.83,293062.5,25.5682,25.9826,25.5682,25.8573,293062.5
2022-09-16 10:30:00,26.83,27.21,26.82,27.06,103455.0,25.8573,26.2236,25.8477,26.079,103455.0
2022-09-16 11:00:00,27.04,27.19,27.02,27.14,117140.0,26.0597,26.2043,26.0404,26.1561,117140.0
2022-09-16 11:30:00,27.12,27.23,27.04,27.22,61472.5,26.1368,26.2428,26.0597,26.2332,61472.5
2022-09-16 12:00:00,27.19,27.24,27.07,27.08,31880.0,26.2043,26.2525,26.0886,26.0983,31880.0
2022-09-16 12:30:00,27.08,27.22,27.08,27.21,30077.5,26.0983,26.2332,26.0983,26.2236,30077.5
2022-09-16 13:00:00,27.19,27.22,27.04,27.12,41240.0,26.2043,26.2332,26.0597,26.1368,41240.0
2022-09-16 13:30:00,27.14,27.22,27.1,27.16,23292.5,26.1561,26.2332,26.1175,26.1754,23292.5
2022-09-16 14:00:00,27.16,27.18,27.03,27.09,27857.5,26.1754,26.1946,26.0501,26.1079,27857.5
2022-09-16 14:30:00,27.1,27.12,26.89,26.91,27770.0,26.1175,26.1368,25.9152,25.9344,27770.0
2022-09-16 15:00:00,26.92,27.05,26.92,27.03,441205.0,25.9441,26.0694,25.9441,26.0501,441205.0
2022-09-16 15:30:00,27.02,27.22,26.96,27.21,148665.0,26.0404,26.2332,25.9826,26.2236,148665.0
2022-09-19 09:30:00,27.25,27.6,27.22,27.56,68907.5,26.2621,26.5994,26.2332,26.5609,68907.5
2022-09-19 10:00:00,27.53,27.72,27.46,27.72,19727.5,26.532,26.7151,26.4645,26.7151,19727.5
2022-09-19 10:30:00,27.71,27.91,27.7,27.79,21835.0,26.7054,26.8982,26.6958,26.7825,21835.0
2022-09-19 11:00:00,27.77,27.95,27.77,27.92,34185.0,26.7633,26.9367,26.7633,26.9078,34185.0
2022-09-19 11:30:00,27.92,28.0,27.81,27.92,16517.5,26.9078,26.9849,26.8018,26.9078,16517.5
2022-09-19 12:00:00,27.92,27.92,27.77,27.78,12887.5,26.9078,26.9078,26.7633,26.7729,12887.5
2022-09-19 12:30:00,27.76,27.92,27.76,27.88,16502.5,26.7536,26.9078,26.7536,26.8693,16502.5
2022-09-19 13:00:00,27.88,27.9,27.74,27.87,8000.0,26.8693,26.8885,26.7343,26.8596,8000.0
2022-09-19 13:30:00,27.84,27.88,27.69,27.71,18535.0,26.8307,26.8693,26.6862,26.7054,18535.0
2022-09-19 14:00:00,27.74,27.86,27.72,27.77,17647.5,26.7343,26.85,26.7151,26.7633,17647.5
2022-09-19 14:30:00,27.81,27.88,27.72,27.81,30897.5,26.8018,26.8693,26.7151,26.8018,30897.5
2022-09-19 15:00:00,27.82,27.9,27.81,27.85,26510.0,26.8114,26.8885,26.8018,26.8404,26510.0
2022-09-19 15:30:00,27.84,27.89,27.76,27.8,61307.5,26.8307,26.8789,26.7536,26.7922,61307.5
2022-09-20 09:30:00,27.5,27.52,27.28,27.36,159077.5,26.503,26.5223,26.291,26.3681,159077.5
2022-09-20 10:00:00,27.37,27.47,27.3,27.34,55202.5,26.3778,26.4741,26.3103,26.3488,55202.5
2022-09-20 10:30:00,27.34,27.35,27.2,27.35,268847.5,26.3488,26.3585,26.2139,26.3585,268847.5
2022-09-20 11:00:00,27.33,27.38,27.19,27.21,38375.0,26.3392,26.3874,26.2043,26.2236,38375.0
2022-09-20 11:30:00,27.21,27.29,27.19,27.28,10195.0,26.2236,26.3007,26.2043,26.291,10195.0
2022-09-20 12:00:00,27.28,27.3,27.22,27.22,11747.5,26.291,26.3103,26.2332,26.2332,11747.5
2022-09-20 12:30:00,27.2,27.2,27.14,27.16,18032.5,26.2139,26.2139,26.1561,26.1754,18032.5
2022-09-20 13:00:00,27.14,27.14,26.98,27.02,9540.0,26.1561,26.1561,26.0019,26.0404,9540.0
2022-09-20 13:30:00,26.98,27.07,26.95,26.99,42752.5,26.0019,26.0886,25.973,26.0115,42752.5
2022-09-20 14:00:00,26.98,27.25,26.98,27.22,57200.0,26.0019,26.2621,26.0019,26.2332,57200.0
2022-09-20 14:30:00,27.22,27.23,27.08,27.08,29722.5,26.2332,26.2428,26.0983,26.0983,29722.5
2022-09-20 15:00:00,27.07,27.24,27.02,27.21,134910.0,26.0886,26.2525,26.0404,26.2236,134910.0
2022-09-20 15:30:00,27.2,27.24,27.07,27.07,87792.5,26.2139,26.2525,26.0886,26.0886,87792.5
2022-09-21 09:30:00,26.7,26.88,26.48,26.48,143805.0,25.732,25.9055,25.52,25.52,143805.0
2022-09-21 10:00:00,26.49,26.49,26.28,26.48,77627.5,25.5297,25.5297,25.3273,25.52,77627.5
2022-09-21 10:30:00,26.46,26.56,26.39,26.56,31160.0,25.5007,25.5971,25.4333,25.5971,31160.0
2022-09-21 11:00:00,26.62,26.68,26.57,26.59,31167.5,25.6549,25.7128,25.6068,25.626,31167.5
2022-09-21 11:30:00,26.6,26.61,26.48,26.59,19065.0,25.6357,25.6453,25.52,25.626,19065.0
2022-09-21 12:00:00,26.64,26.7,26.62,26.67,8890.0,25.6742,25.732,25.6549,25.7031,8890.0
2022-09-21 12:30:00,26.68,26.71,26.59,26.64,21755.0,25.7128,25.7417,25.626,25.6742,21755.0
2022-09-21 13:00:00,26.63,26.74,26.61,26.71,23587.5,25.6646,25.7706,25.6453,25.7417,23587.5
2022-09-21 13:30:00,26.7,26.71,26.62,26.67,30835.0,25.732,25.7417,25.6549,25.7031,30835.0
2022-09-21 14:00:00,26.66,26.66,26.41,26.56,70687.5,25.6935,25.6935,25.4526,25.5971,70687.5
2022-09-21 14:30:00,26.52,26.95,26.5,26.78,36255.0,25.5586,25.973,25.5393,25.8091,36255.0
2022-09-21 15:00:00,26.82,26.82,26.52,26.52,55272.5,25.8477,25.8477,25.5586,25.5586,55272.5
2022-09-21 15:30:00,26.5,26.5,26.26,26.26,183642.5,25.5393,25.5393,25.308,25.308,183642.5
2022-09-22 09:30:00,26.33,26.43,26.12,26.14,89710.0,25.3755,25.4718,25.1731,25.1923,89710.0
2022-09-22 10:00:00,26.14,26.35,26.09,26.3,67022.5,25.1923,25.3947,25.1442,25.3465,67022.5
2022-09-22 10:30:00,26.3,26.33,26.06,26.08,30480.0,25.3465,25.3755,25.1152,25.1345,30480.0
2022-09-22 11:00:00,26.07,26.1,25.87,25.89,54325.0,25.1249,25.1538,24.9321,24.9514,54325.0
2022-09-22 11:30:00,25.89,25.95,25.79,25.79,35820.0,24.9514,25.0092,24.855,24.855,35820.0
2022-09-22 12:00:00,25.78,25.84,25.65,25.65,27015.0,24.8454,24.9032,24.7201,24.7201,27015.0
2022-09-22 12:30:00,25.66,25.77,25.65,25.71,33597.5,24.7297,24.8358,24.7201,24.7779,33597.5
2022-09-22 13:00:00,25.7,25.75,25.66,25.75,19650.0,24.7683,24.8165,24.7297,24.8165,19650.0
2022-09-22 13:30:00,25.77,25.78,25.68,25.75,68017.5,24.8358,24.8454,24.749,24.8165,68017.5
2022-09-22 14:00:00,25.74,25.75,25.6,25.7,46630.0,24.8068,24.8165,24.6719,24.7683,46630.0
2022-09-22 14:30:00,25.69,25.75,25.64,25.74,106322.5,24.7587,24.8165,24.7105,24.8068,106322.5
2022-09-22 15:00:00,25.74,25.81,25.71,25.75,148940.0,24.8068,24.8743,24.7779,24.8165,148940.0
2022-09-22 15:30:00,25.75,25.76,25.68,25.75,164512.5,24.8165,24.8261,24.749,24.8165,164512.5
2022-09-23 09:30:00,24.77,25.08,24.76,24.84,153707.5,23.872,24.1708,23.8624,23.9395,153707.5
2022-09-23 10:00:00,24.88,24.97,24.78,24.97,70292.5,23.978,24.0648,23.8816,24.0648,70292.5
2022-09-23 10:30:00,24.96,24.96,24.63,24.68,90805.0,24.0551,24.0551,23.7371,23.7853,90805.0
2022-09-23 11:00:00,24.7,24.9,24.64,24.8,40617.5,23.8045,23.9973,23.7467,23.9009,40617.5
2022-09-23 11:30:00,24.83,24.88,24.73,24.81,38607.5,23.9298,23.978,23.8335,23.9106,38607.5
2022-09-23 12:00:00,24.8,24.81,24.71,24.76,61262.5,23.9009,23.9106,23.8142,23.8624,61262.5
2022-09-23 12:30:00,24.78,24.85,24.76,24.81,43440.0,23.8816,23.9491,23.8624,23.9106,43440.0
2022-09-23 13:00:00,24.8,24.88,24.78,24.78,26262.5,23.9009,23.978,23.8816,23.8816,26262.5
2022-09-23 13:30:00,24.79,24.88,24.76,24.76,25895.0,23.8913,23.978,23.8624,23.8624,25895.0
2022-09-23 14:00:00,24.75,24.78,24.56,24.57,29735.0,23.8527,23.8816,23.6696,23.6793,29735.0
2022-09-23 14:30:00,24.56,24.61,24.46,24.6,51522.5,23.6696,23.7178,23.5732,23.7082,51522.5
2022-09-23 15:00:00,24.59,24.84,24.59,24.84,54677.5,23.6985,23.9395,23.6985,23.9395,54677.5
2022-09-23 15:30:00,24.84,25.01,24.82,25.0,179162.5,23.9395,24.1033,23.9202,24.0937,179162.5
2022-09-26 09:30:00,24.46,24.77,24.44,24.7,131950.0,23.5732,23.872,23.554,23.8045,131950.0
2022-09-26 10:00:00,24.74,24.79,24.58,24.64,95380.0,23.8431,23.8913,23.6889,23.7467,95380.0
2022-09-26 10:30:00,24.63,24.63,24.42,24.54,91317.5,23.7371,23.7371,23.5347,23.6503,91317.5
2022-09-26 11:00:00,24.53,24.55,24.39,24.43,81640.0,23.6407,23.66,23.5058,23.5443,81640.0
2022-09-26 11:30:00,24.44,24.5,24.32,24.47,86427.5,23.554,23.6118,23.4383,23.5829,86427.5
2022-09-26 12:00:00,24.46,24.5,24.4,24.4,58900.0,23.5732,23.6118,23.5154,23.5154,58900.0
2022-09-26 12:30:00,24.41,24.47,24.24,24.47,226687.5,23.5251,23.5829,23.3612,23.5829,226687.5
2022-09-26 13:00:00,24.47,24.5,24.43,24.46,60447.5,23.5829,23.6118,23.5443,23.5732,60447.5
2022-09-26 13:30:00,24.48,24.5,24.39,24.4,50397.5,23.5925,23.6118,23.5058,23.5154,50397.5
2022-09-26 14:00:00,24.4,24.44,24.28,24.3,34607.5,23.5154,23.554,23.3998,23.419,34607.5
2022-09-26 14:30:00,24.28,24.44,24.24,24.36,39170.0,23.3998,23.554,23.3612,23.4769,39170.0
2022-09-26 15:00:00,24.37,24.45,24.34,24.42,77312.5,23.4865,23.5636,23.4576,23.5347,77312.5
2022-09-26 15:30:00,24.41,24.44,24.16,24.25,260427.5,23.5251,23.554,23.2841,23.3709,260427.5
2022-09-27 09:30:00,24.54,24.54,23.86,24.05,403350.0,23.6503,23.6503,22.995,23.1781,403350.0
2022-09-27 10:00:00,24.03,24.03,23.76,23.83,273415.0,23.1588,23.1588,22.8986,22.9661,273415.0
2022-09-27 10:30:00,23.84,24.15,23.84,24.04,84217.5,22.9757,23.2745,22.9757,23.1685,84217.5
2022-09-27 11:00:00,24.07,24.08,23.69,23.71,184837.5,23.1974,23.207,22.8312,22.8504,184837.5
2022-09-27 11:30:00,23.69,23.78,23.56,23.56,63310.0,22.8312,22.9179,22.7059,22.7059,63310.0
2022-09-27 12:00:00,23.58,23.6,23.49,23.59,42825.0,22.7252,22.7444,22.6384,22.7348,42825.0
2022-09-27 12:30:00,23.58,23.64,23.53,23.58,65507.5,22.7252,22.783,22.677,22.7252,65507.5
2022-09-27 13:00:00,23.55,23.59,23.54,23.56,63577.5,22.6962,22.7348,22.6866,22.7059,63577.5
2022-09-27 13:30:00,23.55,23.6,23.42,23.57,84322.5,22.6962,22.7444,22.571,22.7155,84322.5
2022-09-27 14:00:00,23.55,23.61,23.54,23.6,48892.5,22.6962,22.7541,22.6866,22.7444,48892.5
2022-09-27 14:30:00,23.59,23.74,23.55,23.66,137455.0,22.7348,22.8794,22.6962,22.8023,137455.0
2022-09-27 15:00:00,23.68,23.68,23.54,23.6,94722.5,22.8215,22.8215,22.6866,22.7444,94722.5
2022-09-27 15:30:00,23.59,23.61,23.49,23.58,330577.5,22.7348,22.7541,22.6384,22.7252,330577.5
2022-09-28 09:30:00,23.34,23.49,23.12,23.44,339255.0,22.4939,22.6384,22.2818,22.5902,339255.0
2022-09-28 10:00:00,23.43,23.51,23.17,23.34,455050.0,22.5806,22.6577,22.33,22.4939,455050.0
2022-09-28 10:30:00,23.34,23.51,23.3,23.51,265077.5,22.4939,22.6577,22.4553,22.6577,265077.5
2022-09-28 11:00:00,23.51,23.8,23.45,23.77,85440.0,22.6577,22.9372,22.5999,22.9083,85440.0
2022-09-28 11:30:00,23.74,23.79,23.54,23.69,59732.5,22.8794,22.9275,22.6866,22.8312,59732.5
2022-09-28 12:00:00,23.68,23.75,23.6,23.6,144610.0,22.8215,22.889,22.7444,22.7444,144610.0
2022-09-28 12:30:00,23.62,23.74,23.55,23.7,283582.5,22.7637,22.8794,22.6962,22.8408,283582.5
2022-09-28 13:00:00,23.7,23.85,23.7,23.79,138737.5,22.8408,22.9854,22.8408,22.9275,138737.5
2022-09-28 13:30:00,23.79,23.88,23.78,23.85,241945.0,22.9275,23.0143,22.9179,22.9854,241945.0
2022-09-28 14:00:00,23.85,24.0,23.84,23.86,122145.0,22.9854,23.1299,22.9757,22.995,122145.0
2022-09-28 14:30:00,23.88,23.93,23.8,23.85,102372.5,23.0143,23.0625,22.9372,22.9854,102372.5
2022-09-28 15:00:00,23.82,23.98,23.78,23.93,509420.0,22.9565,23.1107,22.9179,23.0625,509420.0
2022-09-28 15:30:00,23.94,24.08,23.91,23.96,480100.0,23.0721,23.207,23.0432,23.0914,480100.0
2022-09-29 09:30:00,23.32,23.56,22.78,23.05,166567.5,22.4746,22.7059,21.9542,22.2144,166567.5
2022-09-29 10:00:00,23.04,23.08,22.87,22.99,46370.0,22.2047,22.2433,22.0409,22.1565,46370.0
2022-09-29 10:30:00,22.94,23.37,22.91,23.37,68452.5,22.1084,22.5228,22.0794,22.5228,68452.5
2022-09-29 11:00:00,23.37,23.59,23.37,23.38,98770.0,22.5228,22.7348,22.5228,22.5324,98770.0
2022-09-29 11:30:00,23.43,23.46,23.24,23.32,79637.5,22.5806,22.6095,22.3975,22.4746,79637.5
2022-09-29 12:00:00,23.32,23.32,23.14,23.2,58122.5,22.4746,22.4746,22.3011,22.3589,58122.5
2022-09-29 12:30:00,23.21,23.28,23.16,23.17,60685.0,22.3686,22.436,22.3204,22.33,60685.0
2022-09-29 13:00:00,23.17,23.22,23.14,23.2,33250.0,22.33,22.3782,22.3011,22.3589,33250.0
2022-09-29 13:30:00,23.19,23.22,23.05,23.05,46037.5,22.3493,22.3782,22.2144,22.2144,46037.5
2022-09-29 14:00:00,23.05,23.16,23.04,23.13,39260.0,22.2144,22.3204,22.2047,22.2915,39260.0
2022-09-29 14:30:00,23.14,23.2,23.09,23.12,75622.5,22.3011,22.3589,22.2529,22.2818,75622.5
2022-09-29 15:00:00,23.12,23.18,23.07,23.12,166112.5,22.2818,22.3397,22.2336,22.2818,166112.5
2022-09-29 15:30:00,23.12,23.21,23.03,23.06,370782.5,22.2818,22.3686,22.1951,22.224,370782.5
2022-09-30 09:30:00,23.07,23.32,22.94,23.28,87545.0,22.2336,22.4746,22.1084,22.436,87545.0
2022-09-30 10:00:00,23.28,23.45,23.24,23.45,80125.0,22.436,22.5999,22.3975,22.5999,80125.0
2022-09-30 10:30:00,23.52,23.66,23.5,23.66,132177.5,22.6673,22.8023,22.6481,22.8023,132177.5
2022-09-30 11:00:00,23.64,23.7,23.55,23.66,127777.5,22.783,22.8408,22.6962,22.8023,127777.5
2022-09-30 11:30:00,23.69,23.69,23.5,23.53,31455.0,22.8312,22.8312,22.6481,22.677,31455.0
2022-09-30 12:00:00,23.51,23.52,23.36,23.39,32442.5,22.6577,22.6673,22.5131,22.542,32442.5
2022-09-30 12:30:00,23.37,23.51,23.36,23.44,11862.5,22.5228,22.6577,22.5131,22.5902,11862.5
2022-09-30 13:00:00,23.44,23.64,23.41,23.59,111552.5,22.5902,22.783,22.5613,22.7348,111552.5
2022-09-30 13:30:00,23.55,23.58,23.44,23.5,18912.5,22.6962,22.7252,22.5902,22.6481,18912.5
2022-09-30 14:00:00,23.48,23.58,23.48,23.51,21057.5,22.6288,22.7252,22.6288,22.6577,21057.5
2022-09-30 14:30:00,23.52,23.59,23.44,23.47,46325.0,22.6673,22.7348,22.5902,22.6191,46325.0
2022-09-30 15:00:00,23.46,23.53,23.33,23.38,40922.5,22.6095,22.677,22.4842,22.5324,40922.5
2022-09-30 15:30:00,23.4,23.44,23.34,23.37,191402.5,22.5517,22.5902,22.4939,22.5228,191402.5
2022-10-03 09:30:00,23.28,23.66,23.24,23.54,117355.0,22.436,22.8023,22.3975,22.6866,117355.0
2022-10-03 10:00:00,23.58,23.88,23.58,23.79,80177.5,22.7252,23.0143,22.7252,22.9275,80177.5
2022-10-03 10:30:00,23.81,23.85,23.7,23.74,59615.0,22.9468,22.9854,22.8408,22.8794,59615.0
2022-10-03 11:00:00,23.72,23.89,23.71,23.72,79315.0,22.8601,23.0239,22.8504,22.8601,79315.0
2022-10-03 11:30:00,23.72,23.76,23.56,23.56,30170.0,22.8601,22.8986,22.7059,22.7059,30170.0
2022-10-03 12:00:00,23.59,23.66,23.54,23.56,52545.0,22.7348,22.8023,22.6866,22.7059,52545.0
2022-10-03 12:30:00,23.53,23.63,23.53,23.61,62647.5,22.677,22.7733,22.677,22.7541,62647.5
2022-10-03 13:00:00,23.61,23.62,23.54,23.62,26577.5,22.7541,22.7637,22.6866,22.7637,26577.5
2022-10-03 13:30:00,23.64,23.72,23.63,23.67,92915.0,22.783,22.8601,22.7733,22.8119,92915.0
2022-10-03 14:00:00,23.67,23.9,23.67,23.88,136897.5,22.8119,23.0336,22.8119,23.0143,136897.5
2022-10-03 14:30:00,23.91,23.98,23.87,23.92,85237.5,23.0432,23.1107,23.0046,23.0528,85237.5
2022-10-03 15:00:00,23.94,23.94,23.84,23.89,75802.5,23.0721,23.0721,22.9757,23.0239,75802.5
2022-10-03 15:30:00,23.89,23.9,23.78,23.79,112400.0,23.0239,23.0336,22.9179,22.9275,112400.0
2022-10-04 09:30:00,25.01,25.31,24.99,25.17,109115.0,24.1033,24.3924,24.084,24.2575,109115.0
2022-10-04 10:00:00,25.16,25.37,25.14,25.2,151327.5,24.2479,24.4503,24.2286,24.2864,151327.5
2022-10-04 10:30:00,25.23,25.44,25.22,25.39,105242.5,24.3153,24.5177,24.3057,24.4695,105242.5
2022-10-04 11:00:00,25.39,25.45,25.36,25.45,52035.0,24.4695,24.5274,24.4406,24.5274,52035.0
2022-10-04 11:30:00,25.47,25.5,25.37,25.47,49710.0,24.5466,24.5755,24.4503,24.5466,49710.0
2022-10-04 12:00:00,25.47,25.56,25.4,25.46,41507.5,24.5466,24.6334,24.4792,24.537,41507.5
2022-10-04 12:30:00,25.46,25.49,25.34,25.39,32140.0,24.537,24.5659,24.4213,24.4695,32140.0
2022-10-04 13:00:00,25.39,25.39,25.23,25.3,100285.0,24.4695,24.4695,24.3153,24.3828,100285.0
2022-10-04 13:30:00,25.31,25.33,25.24,25.32,124192.5,24.3924,24.4117,24.325,24.4021,124192.5
2022-10-04 14:00:00,25.32,25.48,25.28,25.28,123617.5,24.4021,24.5563,24.3635,24.3635,123617.5
2022-10-04 14:30:00,25.27,25.49,25.27,25.44,160920.0,24.3539,24.5659,24.3539,24.5177,160920.0
2022-10-04 15:00:00,25.43,25.44,25.32,25.39,115057.5,24.5081,24.5177,24.4021,24.4695,115057.5
2022-10-04 15:30:00,25.39,25.44,25.35,25.43,243342.5,24.4695,24.5177,24.431,24.5081,243342.5
2022-10-05 09:30:00,25.06,25.23,24.96,25.06,93527.5,24.1515,24.3153,24.0551,24.1515,93527.5
2022-10-05 10:00:00,25.0,25.04,24.87,24.92,26035.0,24.0937,24.1322,23.9684,24.0166,26035.0
2022-10-05 10:30:00,24.92,25.0,24.88,24.98,76215.0,24.0166,24.0937,23.978,24.0744,76215.0
2022-10-05 11:00:00,24.96,25.18,24.96,25.04,37925.0,24.0551,24.2671,24.0551,24.1322,37925.0
2022-10-05 11:30:00,25.02,25.08,24.98,25.06,14842.5,24.1129,24.1708,24.0744,24.1515,14842.5
2022-10-05 12:00:00,25.04,25.22,25.0,25.17,24960.0,24.1322,24.3057,24.0937,24.2575,24960.0
2022-10-05 12:30:00,25.1,25.14,25.04,25.09,11215.0,24.19,24.2286,24.1322,24.1804,11215.0
2022-10-05 13:00:00,25.1,25.18,25.02,25.1,38845.0,24.19,24.2671,24.1129,24.19,38845.0
2022-10-05 13:30:00,25.1,25.11,24.97,25.0,31367.5,24.19,24.1997,24.0648,24.0937,31367.5
2022-10-05 14:00:00,24.97,25.05,24.96,25.0,28997.5,24.0648,24.1419,24.0551,24.0937,28997.5
2022-10-05 14:30:00,25.0,25.04,24.95,25.0,22105.0,24.0937,24.1322,24.0455,24.0937,22105.0
2022-10-05 15:00:00,25.03,25.12,25.02,25.08,43187.5,24.1226,24.2093,24.1129,24.1708,43187.5
2022-10-05 15:30:00,25.07,25.16,24.99,25.0,117640.0,24.1611,24.2479,24.084,24.0937,117640.0
2022-10-06 09:30:00,24.83,25.0,24.74,24.76,52460.0,23.9298,24.0937,23.8431,23.8624,52460.0
2022-10-06 10:00:00,24.74,24.74,24.53,24.6,45765.0,23.8431,23.8431,23.6407,23.7082,45765.0
2022-10-06 10:30:00,24.55,24.6,24.39,24.58,66697.5,23.66,23.7082,23.5058,23.6889,66697.5
2022-10-06 11:00:00,24.56,24.6,24.49,24.57,123052.5,23.6696,23.7082,23.6022,23.6793,123052.5
2022-10-06 11:30:00,24.56,24.59,24.45,24.45,24257.5,23.6696,23.6985,23.5636,23.5636,24257.5
2022-10-06 12:00:00,24.43,24.51,24.43,24.51,15017.5,23.5443,23.6214,23.5443,23.6214,15017.5
2022-10-06 12:30:00,24.5,24.51,24.45,24.46,91590.0,23.6118,23.6214,23.5636,23.5732,91590.0
2022-10-06 13:00:00,24.46,24.52,24.43,24.51,247507.5,23.5732,23.6311,23.5443,23.6214,247507.5
2022-10-06 13:30:00,24.49,24.61,24.45,24.6,49567.5,23.6022,23.7178,23.5636,23.7082,49567.5
2022-10-06 14:00:00,24.6,24.6,24.56,24.6,100032.5,23.7082,23.7082,23.6696,23.7082,100032.5
2022-10-06 14:30:00,24.6,24.61,24.55,24.6,82692.5,23.7082,23.7178,23.66,23.7082,82692.5
2022-10-06 15:00:00,24.6,24.72,24.6,24.69,113615.0,23.7082,23.8238,23.7082,23.7949,113615.0
2022-10-06 15:30:00,24.69,24.7,24.61,24.62,153960.0,23.7949,23.8045,23.7178,23.7274,153960.0
2022-10-07 09:30:00,24.08,24.26,23.72,23.73,108730.0,23.207,23.3805,22.8601,22.8697,108730.0
2022-10-07 10:00:00,23.79,24.08,23.67,24.02,40032.5,22.9275,23.207,22.8119,23.1492,40032.5
2022-10-07 10:30:00,24.04,24.1,23.99,24.1,23612.5,23.1685,23.2263,23.1203,23.2263,23612.5
2022-10-07 11:00:00,24.13,24.13,23.93,23.96,15675.0,23.2552,23.2552,23.0625,23.0914,15675.0
2022-10-07 11:30:00,23.94,23.94,23.63,23.65,145277.5,23.0721,23.0721,22.7733,22.7926,145277.5
2022-10-07 12:00:00,23.66,23.75,23.54,23.54,32675.0,22.8023,22.889,22.6866,22.6866,32675.0
2022-10-07 12:30:00,23.54,23.58,23.33,23.4,116757.5,22.6866,22.7252,22.4842,22.5517,116757.5
2022-10-07 13:00:00,23.42,23.54,23.37,23.38,40807.5,22.571,22.6866,22.5228,22.5324,40807.5
2022-10-07 13:30:00,23.36,23.42,23.3,23.31,58852.5,22.5131,22.571,22.4553,22.4649,58852.5
2022-10-07 14:00:00,23.28,23.38,23.27,23.34,65215.0,22.436,22.5324,22.4264,22.4939,65215.0
2022-10-07 14:30:00,23.33,23.36,23.27,23.34,39790.0,22.4842,22.5131,22.4264,22.4939,39790.0
2022-10-07 15:00:00,23.34,23.42,23.29,23.32,56425.0,22.4939,22.571,22.4457,22.4746,56425.0
2022-10-07 15:30:00,23.32,23.41,23.3,23.36,233277.5,22.4746,22.5613,22.4553,22.5131,233277.5
2022-10-10 09:30:00,23.68,23.68,23.24,23.47,99402.5,22.8215,22.8215,22.3975,22.6191,99402.5
2022-10-10 10:00:00,23.43,23.51,23.38,23.49,98355.0,22.5806,22.6577,22.5324,22.6384,98355.0
2022-10-10 10:30:00,23.46,23.6,23.36,23.48,58120.0,22.6095,22.7444,22.5131,22.6288,58120.0
2022-10-10 11:00:00,23.48,23.55,23.44,23.5,31777.5,22.6288,22.6962,22.5902,22.6481,31777.5
2022-10-10 11:30:00,23.5,23.51,23.42,23.46,24840.0,22.6481,22.6577,22.571,22.6095,24840.0
2022-10-10 12:00:00,23.47,23.47,23.31,23.31,12857.5,22.6191,22.6191,22.4649,22.4649,12857.5
2022-10-10 12:30:00,23.28,23.3,23.24,23.24,37287.5,22.436,22.4553,22.3975,22.3975,37287.5
2022-10-10 13:00:00,23.23,23.35,23.17,23.32,26185.0,22.3878,22.5035,22.33,22.4746,26185.0
2022-10-10 13:30:00,23.34,23.47,23.34,23.46,47552.5,22.4939,22.6191,22.4939,22.6095,47552.5
2022-10-10 14:00:00,23.46,23.46,23.37,23.38,15812.5,22.6095,22.6095,22.5228,22.5324,15812.5
2022-10-10 14:30:00,23.39,23.47,23.39,23.45,23102.5,22.542,22.6191,22.542,22.5999,23102.5
2022-10-10 15:00:00,23.46,23.51,23.41,23.44,26495.0,22.6095,22.6577,22.5613,22.5902,26495.0
2022-10-10 15:30:00,23.43,23.48,23.39,23.39,99115.0,22.5806,22.6288,22.542,22.542,99115.0
2022-10-11 09:30:00,23.64,23.71,23.33,23.38,142285.0,22.783,22.8504,22.4842,22.5324,142285.0
2022-10-11 10:00:00,23.36,23.42,23.23,23.4,50300.0,22.5131,22.571,22.3878,22.5517,50300.0
2022-10-11 10:30:00,23.33,23.44,23.24,23.24,35500.0,22.4842,22.5902,22.3975,22.3975,35500.0
2022-10-11 11:00:00,23.21,23.42,23.19,23.41,26662.5,22.3686,22.571,22.3493,22.5613,26662.5
2022-10-11 11:30:00,23.41,23.62,23.41,23.51,17342.5,22.5613,22.7637,22.5613,22.6577,17342.5
2022-10-11 12:00:00,23.48,23.48,23.3,23.46,8592.5,22.6288,22.6288,22.4553,22.6095,8592.5
2022-10-11 12:30:00,23.4,23.5,23.36,23.43,16755.0,22.5517,22.6481,22.5131,22.5806,16755.0
2022-10-11 13:00:00,23.42,23.42,23.3,23.3,24217.5,22.571,22.571,22.4553,22.4553,24217.5
2022-10-11 13:30:00,23.33,23.4,23.28,23.35,26040.0,22.4842,22.5517,22.436,22.5035,26040.0
2022-10-11 14:00:00,23.34,23.39,23.29,23.32,30082.5,22.4939,22.542,22.4457,22.4746,30082.5
2022-10-11 14:30:00,23.34,23.38,23.04,23.04,24475.0,22.4939,22.5324,22.2047,22.2047,24475.0
2022-10-11 15:00:00,23.03,23.06,22.94,23.02,52267.5,22.1951,22.224,22.1084,22.1855,52267.5
2022-10-11 15:30:00,23.01,23.06,22.92,22.98,192430.0,22.1758,22.224,22.0891,22.1469,192430.0
2022-10-12 09:30:00,22.37,22.78,22.36,22.63,120707.5,21.559,21.9542,21.5494,21.8096,120707.5
2022-10-12 10:00:00,22.64,22.71,22.46,22.58,62595.0,21.8192,21.8867,21.6458,21.7614,62595.0
2022-10-12 10:30:00,22.58,22.72,22.47,22.71,34507.5,21.7614,21.8963,21.6554,21.8867,34507.5
2022-10-12 11:00:00,22.72,22.78,22.6,22.67,42082.5,21.8963,21.9542,21.7807,21.8481,42082.5
2022-10-12 11:30:00,22.66,22.68,22.54,22.65,28142.5,21.8385,21.8578,21.7229,21.8289,28142.5
2022-10-12 12:00:00,22.62,22.67,22.52,22.52,53950.0,21.8,21.8481,21.7036,21.7036,53950.0
2022-10-12 12:30:00,22.51,22.51,22.42,22.48,25062.5,21.6939,21.6939,21.6072,21.665,25062.5
2022-10-12 13:00:00,22.47,22.54,22.45,22.52,17707.5,21.6554,21.7229,21.6361,21.7036,17707.5
2022-10-12 13:30:00,22.51,22.57,22.47,22.53,20175.0,21.6939,21.7518,21.6554,21.7132,20175.0
2022-10-12 14:00:00,22.58,22.73,22.53,22.68,68217.5,21.7614,21.906,21.7132,21.8578,68217.5
2022-10-12 14:30:00,22.69,22.75,22.65,22.66,59197.5,21.8674,21.9252,21.8289,21.8385,59197.5
2022-10-12 15:00:00,22.67,22.77,22.66,22.76,95945.0,21.8481,21.9445,21.8385,21.9349,95945.0
2022-10-12 15:30:00,22.76,22.8,22.67,22.76,297962.5,21.9349,21.9734,21.8481,21.9349,297962.5
2022-10-13 09:30:00,22.94,23.63,22.71,23.62,270450.0,22.1084,22.7733,21.8867,22.7637,270450.0
2022-10-13 10:00:00,23.64,23.9,23.52,23.75,184632.5,22.783,23.0336,22.6673,22.889,184632.5
2022-10-13 10:30:00,23.72,23.78,23.56,23.65,142735.0,22.8601,22.9179,22.7059,22.7926,142735.0
2022-10-13 11:00:00,23.65,24.13,23.62,24.02,136417.5,22.7926,23.2552,22.7637,23.1492,136417.5
2022-10-13 11:30:00,24.02,24.15,23.91,23.97,104360.0,23.1492,23.2745,23.0432,23.101,104360.0
2022-10-13 12:00:00,23.97,24.05,23.77,23.9,71630.0,23.101,23.1781,22.9083,23.0336,71630.0
2022-10-13 12:30:00,23.9,24.0,23.82,23.97,103942.5,23.0336,23.1299,22.9565,23.101,103942.5
2022-10-13 13:00:00,23.98,24.08,23.92,24.06,136130.0,23.1107,23.207,23.0528,23.1878,136130.0
2022-10-13 13:30:00,24.06,24.1,23.98,23.99,99152.5,23.1878,23.2263,23.1107,23.1203,99152.5
2022-10-13 14:00:00,23.98,24.08,23.93,24.04,69830.0,23.1107,23.207,23.0625,23.1685,69830.0
2022-10-13 14:30:00,24.06,24.13,24.04,24.11,49977.5,23.1878,23.2552,23.1685,23.2359,49977.5
2022-10-13 15:00:00,24.11,24.11,23.96,23.98,153807.5,23.2359,23.2359,23.0914,23.1107,153807.5
2022-10-13 15:30:00,23.98,24.03,23.83,23.88,464067.5,23.1107,23.1588,22.9661,23.0143,464067.5
2022-10-14 09:30:00,24.89,24.89,24.34,24.48,194670.0,23.9877,23.9877,23.4576,23.5925,194670.0
2022-10-14 10:00:00,24.48,24.48,24.21,24.36,99920.0,23.5925,23.5925,23.3323,23.4769,99920.0
2022-10-14 10:30:00,24.39,24.62,24.39,24.61,37690.0,23.5058,23.7274,23.5058,23.7178,37690.0
2022-10-14 11:00:00,24.59,24.66,24.47,24.56,65592.5,23.6985,23.766,23.5829,23.6696,65592.5
2022-10-14 11:30:00,24.51,24.54,24.34,24.37,64840.0,23.6214,23.6503,23.4576,23.4865,64840.0
2022-10-14 12:00:00,24.38,24.47,24.33,24.46,28135.0,23.4961,23.5829,23.448,23.5732,28135.0
2022-10-14 12:30:00,24.46,24.58,24.4,24.4,11060.0,23.5732,23.6889,23.5154,23.5154,11060.0
2022-10-14 13:00:00,24.41,24.44,24.34,24.38,44730.0,23.5251,23.554,23.4576,23.4961,44730.0
2022-10-14 13:30:00,24.39,24.42,24.35,24.42,72070.0,23.5058,23.5347,23.4672,23.5347,72070.0
2022-10-14 14:00:00,24.4,24.43,24.37,24.41,55567.5,23.5154,23.5443,23.4865,23.5251,55567.5
2022-10-14 14:30:00,24.4,24.42,24.3,24.32,54612.5,23.5154,23.5347,23.419,23.4383,54612.5
2022-10-14 15:00:00,24.33,24.34,24.25,24.25,57945.0,23.448,23.4576,23.3709,23.3709,57945.0
2022-10-14 15:30:00,24.25,24.27,24.15,24.18,110755.0,23.3709,23.3901,23.2745,23.3034,110755.0
2022-10-17 09:30:00,25.02,25.08,24.72,24.83,289020.0,24.1129,24.1708,23.8238,23.9298,289020.0
2022-10-17 10:00:00,24.82,24.9,24.72,24.81,68622.5,23.9202,23.9973,23.8238,23.9106,68622.5
2022-10-17 10:30:00,24.8,24.86,24.7,24.75,45962.5,23.9009,23.9587,23.8045,23.8527,45962.5
2022-10-17 11:00:00,24.75,25.04,24.74,25.0,152627.5,23.8527,24.1322,23.8431,24.0937,152627.5
2022-10-17 11:30:00,25.0,25.08,24.75,24.76,63202.5,24.0937,24.1708,23.8527,23.8624,63202.5
2022-10-17 12:00:00,24.77,24.83,24.7,24.79,27187.5,23.872,23.9298,23.8045,23.8913,27187.5
2022-10-17 12:30:00,24.8,24.83,24.72,24.76,28330.0,23.9009,23.9298,23.8238,23.8624,28330.0
2022-10-17 13:00:00,24.74,24.74,24.65,24.69,24225.0,23.8431,23.8431,23.7564,23.7949,24225.0
2022-10-17 13:30:00,24.7,24.75,24.68,24.7,34500.0,23.8045,23.8527,23.7853,23.8045,34500.0
2022-10-17 14:00:00,24.7,24.72,24.66,24.66,42235.0,23.8045,23.8238,23.766,23.766,42235.0
2022-10-17 14:30:00,24.65,24.69,24.62,24.63,45887.5,23.7564,23.7949,23.7274,23.7371,45887.5
2022-10-17 15:00:00,24.62,24.64,24.46,24.51,61367.5,23.7274,23.7467,23.5732,23.6214,61367.5
2022-10-17 15:30:00,24.51,24.61,24.45,24.56,263435.0,23.6214,23.7178,23.5636,23.6696,263435.0
2022-10-18 09:30:00,25.47,25.71,25.25,25.37,264375.0,24.5466,24.7779,24.3346,24.4503,264375.0
2022-10-18 10:00:00,25.38,25.56,25.34,25.36,159165.0,24.4599,24.6334,24.4213,24.4406,159165.0
2022-10-18 10:30:00,25.36,25.4,25.26,25.39,109550.0,24.4406,24.4792,24.3442,24.4695,109550.0
2022-10-18 11:00:00,25.34,25.35,25.2,25.22,93195.0,24.4213,24.431,24.2864,24.3057,93195.0
2022-10-18 11:30:00,25.23,25.25,25.07,25.23,36522.5,24.3153,24.3346,24.1611,24.3153,36522.5
2022-10-18 12:00:00,25.23,25.24,25.16,25.19,46147.5,24.3153,24.325,24.2479,24.2768,46147.5
2022-10-18 12:30:00,25.2,25.22,25.1,25.12,37695.0,24.2864,24.3057,24.19,24.2093,37695.0
2022-10-18 13:00:00,25.11,25.12,25.05,25.12,39037.5,24.1997,24.2093,24.1419,24.2093,39037.5
2022-10-18 13:30:00,25.12,25.16,25.08,25.16,22650.0,24.2093,24.2479,24.1708,24.2479,22650.0
2022-10-18 14:00:00,25.15,25.18,25.12,25.18,40592.5,24.2382,24.2671,24.2093,24.2671,40592.5
2022-10-18 14:30:00,25.17,25.21,25.09,25.15,62572.5,24.2575,24.2961,24.1804,24.2382,62572.5
2022-10-18 15:00:00,25.16,25.16,25.03,25.12,59195.0,24.2479,24.2479,24.1226,24.2093,59195.0
2022-10-18 15:30:00,25.11,25.14,25.05,25.05,168802.5,24.1997,24.2286,24.1419,24.1419,168802.5
2022-10-19 09:30:00,25.07,25.22,24.92,24.94,122952.5,24.1611,24.3057,24.0166,24.0358,122952.5
2022-10-19 10:00:00,24.94,25.27,24.94,25.27,30840.0,24.0358,24.3539,24.0358,24.3539,30840.0
2022-10-19 10:30:00,25.28,25.28,25.16,25.2,38932.5,24.3635,24.3635,24.2479,24.2864,38932.5
2022-10-19 11:00:00,25.2,25.27,25.12,25.22,92115.0,24.2864,24.3539,24.2093,24.3057,92115.0
2022-10-19 11:30:00,25.24,25.38,25.21,25.34,27572.5,24.325,24.4599,24.2961,24.4213,27572.5
2022-10-19 12:00:00,25.34,25.36,25.26,25.28,39592.5,24.4213,24.4406,24.3442,24.3635,39592.5
2022-10-19 12:30:00,25.28,25.32,25.14,25.15,30027.5,24.3635,24.4021,24.2286,24.2382,30027.5
2022-10-19 13:00:00,25.15,25.18,24.83,24.91,54982.5,24.2382,24.2671,23.9298,24.0069,54982.5
2022-10-19 13:30:00,24.9,24.98,24.85,24.92,24292.5,23.9973,24.0744,23.9491,24.0166,24292.5
2022-10-19 14:00:00,24.93,25.05,24.92,25.04,25812.5,24.0262,24.1419,24.0166,24.1322,25812.5
2022-10-19 14:30:00,25.06,25.22,25.04,25.18,154277.5,24.1515,24.3057,24.1322,24.2671,154277.5
2022-10-19 15:00:00,25.18,25.24,24.99,24.99,102372.5,24.2671,24.325,24.084,24.084,102372.5
2022-10-19 15:30:00,24.96,25.1,24.88,25.04,122355.0,24.0551,24.19,23.978,24.1322,122355.0
2022-10-20 09:30:00,25.09,25.16,24.96,24.99,62587.5,24.1804,24.2479,24.0551,24.084,62587.5
2022-10-20 10:00:00,24.99,25.23,24.99,25.23,34865.0,24.084,24.3153,24.084,24.3153,34865.0
2022-10-20 10:30:00,25.14,25.16,25.0,25.08,54970.0,24.2286,24.2479,24.0937,24.1708,54970.0
2022-10-20 11:00:00,25.08,25.14,24.99,25.01,84837.5,24.1708,24.2286,24.084,24.1033,84837.5
2022-10-20 11:30:00,25.01,25.16,24.99,25.11,26830.0,24.1033,24.2479,24.084,24.1997,26830.0
2022-10-20 12:00:00,25.12,25.12,24.96,24.97,42460.0,24.2093,24.2093,24.0551,24.0648,42460.0
2022-10-20 12:30:00,24.94,24.99,24.86,24.91,12737.5,24.0358,24.084,23.9587,24.0069,12737.5
2022-10-20 13:00:00,24.88,24.96,24.83,24.9,16382.5,23.978,24.0551,23.9298,23.9973,16382.5
2022-10-20 13:30:00,24.9,24.97,24.87,24.93,23142.5,23.9973,24.0648,23.9684,24.0262,23142.5
2022-10-20 14:00:00,24.92,24.92,24.85,24.86,14315.0,24.0166,24.0166,23.9491,23.9587,14315.0
2022-10-20 14:30:00,24.84,24.98,24.83,24.97,25037.5,23.9395,24.0744,23.9298,24.0648,25037.5
2022-10-20 15:00:00,24.95,24.98,24.93,24.96,43607.5,24.0455,24.0744,24.0262,24.0551,43607.5
2022-10-20 15:30:00,24.95,24.99,24.86,24.88,80850.0,24.0455,24.084,23.9587,23.978,80850.0
2022-10-21 09:30:00,24.46,24.87,24.45,24.87,83627.5,23.5732,23.9684,23.5636,23.9684,83627.5
2022-10-21 10:00:00,24.88,25.13,24.84,24.87,67357.5,23.978,24.219,23.9395,23.9684,67357.5
2022-10-21 10:30:00,24.87,25.07,24.85,24.96,29890.0,23.9684,24.1611,23.9491,24.0551,29890.0
2022-10-21 11:00:00,24.93,25.06,24.86,25.03,11045.0,24.0262,24.1515,23.9587,24.1226,11045.0
2022-10-21 11:30:00,25.05,25.15,25.0,25.1,14262.5,24.1419,24.2382,24.0937,24.19,14262.5
2022-10-21 12:00:00,25.15,25.29,25.04,25.04,12070.0,24.2382,24.3732,24.1322,24.1322,12070.0
2022-10-21 12:30:00,25.04,25.22,25.04,25.2,9460.0,24.1322,24.3057,24.1322,24.2864,9460.0
2022-10-21 13:00:00,25.21,25.21,25.1,25.14,7315.0,24.2961,24.2961,24.19,24.2286,7315.0
2022-10-21 13:30:00,25.16,25.26,25.15,25.15,63140.0,24.2479,24.3442,24.2382,24.2382,63140.0
2022-10-21 14:00:00,25.18,25.18,25.03,25.07,12250.0,24.2671,24.2671,24.1226,24.1611,12250.0
2022-10-21 14:30:00,25.09,25.15,25.09,25.09,25330.0,24.1804,24.2382,24.1804,24.1804,25330.0
2022-10-21 15:00:00,25.12,25.22,25.1,25.21,109425.0,24.2093,24.3057,24.19,24.2961,109425.0
2022-10-21 15:30:00,25.25,25.39,25.22,25.36,94907.5,24.3346,24.4695,24.3057,24.4406,94907.5
2022-10-24 09:30:00,25.63,25.66,25.2,25.37,96445.0,24.7008,24.7297,24.2864,24.4503,96445.0
2022-10-24 10:00:00,25.36,25.4,25.15,25.34,58875.0,24.4406,24.4792,24.2382,24.4213,58875.0
2022-10-24 10:30:00,25.32,25.47,25.32,25.43,47292.5,24.4021,24.5466,24.4021,24.5081,47292.5
2022-10-24 11:00:00,25.43,25.46,25.35,25.41,30437.5,24.5081,24.537,24.431,24.4888,30437.5
2022-10-24 11:30:00,25.4,25.54,25.35,25.54,26242.5,24.4792,24.6141,24.431,24.6141,26242.5
2022-10-24 12:00:00,25.5,25.62,25.48,25.51,78960.0,24.5755,24.6912,24.5563,24.5852,78960.0
2022-10-24 12:30:00,25.51,25.64,25.49,25.55,21325.0,24.5852,24.7105,24.5659,24.6237,21325.0
2022-10-24 13:00:00,25.5,25.56,25.44,25.45,19712.5,24.5755,24.6334,24.5177,24.5274,19712.5
2022-10-24 13:30:00,25.45,25.48,25.42,25.44,12262.5,24.5274,24.5563,24.4984,24.5177,12262.5
2022-10-24 14:00:00,25.46,25.53,25.46,25.52,12275.0,24.537,24.6045,24.537,24.5948,12275.0
2022-10-24 14:30:00,25.5,25.58,25.44,25.57,24445.0,24.5755,24.6526,24.5177,24.643,24445.0
2022-10-24 15:00:00,25.58,25.64,25.56,25.58,34447.5,24.6526,24.7105,24.6334,24.6526,34447.5
2022-10-24 15:30:00,25.56,25.6,25.36,25.37,97705.0,24.6334,24.6719,24.4406,24.4503,97705.0
2022-10-25 09:30:00,25.56,25.76,25.41,25.64,108687.5,24.6334,24.8261,24.4888,24.7105,108687.5
2022-10-25 10:00:00,25.66,25.86,25.64,25.86,57280.0,24.7297,24.9225,24.7105,24.9225,57280.0
2022-10-25 10:30:00,25.88,25.96,25.82,25.9,47475.0,24.9418,25.0189,24.8839,24.961,47475.0
2022-10-25 11:00:00,25.91,26.08,25.89,26.08,42127.5,24.9707,25.1345,24.9514,25.1345,42127.5
2022-10-25 11:30:00,26.09,26.17,26.06,26.11,17062.5,25.1442,25.2213,25.1152,25.1634,17062.5
2022-10-25 12:00:00,26.1,26.19,26.07,26.08,8647.5,25.1538,25.2405,25.1249,25.1345,8647.5
2022-10-25 12:30:00,26.1,26.12,26.04,26.06,6872.5,25.1538,25.1731,25.096,25.1152,6872.5
2022-10-25 13:00:00,26.06,26.06,25.96,26.02,32502.5,25.1152,25.1152,25.0189,25.0767,32502.5
2022-10-25 13:30:00,26.02,26.06,25.91,25.93,21147.5,25.0767,25.1152,24.9707,24.99,21147.5
2022-10-25 14:00:00,25.9,26.08,25.9,25.99,25622.5,24.961,25.1345,24.961,25.0478,25622.5
2022-10-25 14:30:00,25.99,26.06,25.97,26.02,9835.0,25.0478,25.1152,25.0285,25.0767,9835.0
2022-10-25 15:00:00,26.02,26.08,26.02,26.06,245592.5,25.0767,25.1345,25.0767,25.1152,245592.5
2022-10-25 15:30:00,26.07,26.14,26.02,26.1,108210.0,25.1249,25.1923,25.0767,25.1538,108210.0
2022-10-26 09:30:00,26.5,26.68,26.3,26.62,113182.5,25.5393,25.7128,25.3465,25.6549,113182.5
2022-10-26 10:00:00,26.64,26.76,26.46,26.76,50622.5,25.6742,25.7899,25.5007,25.7899,50622.5
2022-10-26 10:30:00,26.74,26.85,26.67,26.73,85155.0,25.7706,25.8766,25.7031,25.761,85155.0
2022-10-26 11:00:00,26.74,26.97,26.74,26.94,62292.5,25.7706,25.9923,25.7706,25.9633,62292.5
2022-10-26 11:30:00,26.95,26.98,26.83,26.94,24045.0,25.973,26.0019,25.8573,25.9633,24045.0
2022-10-26 12:00:00,26.94,27.0,26.91,26.95,32607.5,25.9633,26.0212,25.9344,25.973,32607.5
2022-10-26 12:30:00,26.95,26.96,26.82,26.82,34972.5,25.973,25.9826,25.8477,25.8477,34972.5
2022-10-26 13:00:00,26.82,26.91,26.8,26.82,96525.0,25.8477,25.9344,25.8284,25.8477,96525.0
2022-10-26 13:30:00,26.82,26.95,26.74,26.92,55705.0,25.8477,25.973,25.7706,25.9441,55705.0
2022-10-26 14:00:00,26.93,26.95,26.82,26.83,77302.5,25.9537,25.973,25.8477,25.8573,77302.5
2022-10-26 14:30:00,26.83,26.88,26.75,26.8,118102.5,25.8573,25.9055,25.7802,25.8284,118102.5
2022-10-26 15:00:00,26.77,26.86,26.74,26.79,146295.0,25.7995,25.8862,25.7706,25.8188,146295.0
2022-10-26 15:30:00,26.79,26.93,26.76,26.92,298117.5,25.8188,25.9537,25.7899,25.9441,298117.5
2022-10-27 09:30:00,26.78,27.1,26.78,26.96,102752.5,25.8091,26.1175,25.8091,25.9826,102752.5
2022-10-27 10:00:00,26.94,27.18,26.91,27.18,58230.0,25.9633,26.1946,25.9344,26.1946,58230.0
2022-10-27 10:30:00,27.18,27.26,26.93,26.96,261867.5,26.1946,26.2717,25.9537,25.9826,261867.5
2022-10-27 11:00:00,26.94,27.07,26.92,27.04,155375.0,25.9633,26.0886,25.9441,26.0597,155375.0
2022-10-27 11:30:00,27.05,27.1,26.94,26.95,41585.0,26.0694,26.1175,25.9633,25.973,41585.0
2022-10-27 12:00:00,26.99,27.07,26.98,27.0,22735.0,26.0115,26.0886,26.0019,26.0212,22735.0
2022-10-27 12:30:00,27.0,27.14,26.98,27.13,33620.0,26.0212,26.1561,26.0019,26.1465,33620.0
2022-10-27 13:00:00,27.15,27.28,27.08,27.26,19752.5,26.1657,26.291,26.0983,26.2717,19752.5
2022-10-27 13:30:00,27.25,27.26,27.12,27.13,21517.5,26.2621,26.2717,26.1368,26.1465,21517.5
2022-10-27 14:00:00,27.13,27.21,27.08,27.21,38275.0,26.1465,26.2236,26.0983,26.2236,38275.0
2022-10-27 14:30:00,27.2,27.24,27.1,27.11,51652.5,26.2139,26.2525,26.1175,26.1272,51652.5
2022-10-27 15:00:00,27.11,27.12,27.02,27.1,72442.5,26.1272,26.1368,26.0404,26.1175,72442.5
2022-10-27 15:30:00,27.1,27.16,27.02,27.16,335125.0,26.1175,26.1754,26.0404,26.1754,335125.0
2022-10-28 09:30:00,26.33,26.78,26.33,26.66,170482.5,25.3755,25.8091,25.3755,25.6935,170482.5
2022-10-28 10:00:00,26.68,26.86,26.58,26.79,65412.5,25.7128,25.8862,25.6164,25.8188,65412.5
2022-10-28 10:30:00,26.77,26.77,26.66,26.71,29255.0,25.7995,25.7995,25.6935,25.7417,29255.0
2022-10-28 11:00:00,26.73,26.73,26.65,26.68,37565.0,25.761,25.761,25.6839,25.7128,37565.0
2022-10-28 11:30:00,26.68,26.74,26.61,26.71,27590.0,25.7128,25.7706,25.6453,25.7417,27590.0
2022-10-28 12:00:00,26.71,26.71,26.64,26.71,17905.0,25.7417,25.7417,25.6742,25.7417,17905.0
2022-10-28 12:30:00,26.68,26.7,26.65,26.66,17250.0,25.7128,25.732,25.6839,25.6935,17250.0
2022-10-28 13:00:00,26.69,26.81,26.69,26.76,24457.5,25.7224,25.8381,25.7224,25.7899,24457.5
2022-10-28 13:30:00,26.77,26.9,26.77,26.87,31152.5,25.7995,25.9248,25.7995,25.8959,31152.5
2022-10-28 14:00:00,26.88,27.0,26.88,26.96,77910.0,25.9055,26.0212,25.9055,25.9826,77910.0
2022-10-28 14:30:00,26.95,27.07,26.94,27.04,72877.5,25.973,26.0886,25.9633,26.0597,72877.5
2022-10-28 15:00:00,27.04,27.09,27.0,27.01,40027.5,26.0597,26.1079,26.0212,26.0308,40027.5
2022-10-28 15:30:00,27.01,27.16,26.99,27.14,271942.5,26.0308,26.1754,26.0115,26.1561,271942.5
2022-10-31 09:30:00,27.34,27.56,27.28,27.34,80322.5,26.3488,26.5609,26.291,26.3488,80322.5
2022-10-31 10:00:00,27.34,27.63,27.34,27.6,52392.5,26.3488,26.6283,26.3488,26.5994,52392.5
2022-10-31 10:30:00,27.6,27.6,27.45,27.5,28965.0,26.5994,26.5994,26.4549,26.503,28965.0
2022-10-31 11:00:00,27.49,27.59,27.48,27.59,21292.5,26.4934,26.5898,26.4838,26.5898,21292.5
2022-10-31 11:30:00,27.58,27.58,27.48,27.55,24267.5,26.5801,26.5801,26.4838,26.5512,24267.5
2022-10-31 12:00:00,27.57,27.63,27.52,27.54,35740.0,26.5705,26.6283,26.5223,26.5416,35740.0
2022-10-31 12:30:00,27.49,27.53,27.36,27.46,34062.5,26.4934,26.532,26.3681,26.4645,34062.5
2022-10-31 13:00:00,27.46,27.57,27.44,27.52,35647.5,26.4645,26.5705,26.4452,26.5223,35647.5
2022-10-31 13:30:00,27.52,27.57,27.49,27.57,43050.0,26.5223,26.5705,26.4934,26.5705,43050.0
2022-10-31 14:00:00,27.57,27.69,27.57,27.65,31050.0,26.5705,26.6862,26.5705,26.6476,31050.0
2022-10-31 14:30:00,27.66,27.67,27.56,27.56,25477.5,26.6572,26.6669,26.5609,26.5609,25477.5
2022-10-31 15:00:00,27.56,27.57,27.52,27.56,36592.5,26.5609,26.5705,26.5223,26.5609,36592.5
2022-10-31 15:30:00,27.56,27.64,27.48,27.56,221445.0,26.5609,26.638,26.4838,26.5609,221445.0
2022-11-01 09:30:00,27.77,27.98,27.7,27.91,74727.5,26.7633,26.9656,26.6958,26.8982,74727.5
2022-11-01 10:00:00,27.91,27.94,27.66,27.72,32157.5,26.8982,26.9271,26.6572,26.7151,32157.5
2022-11-01 10:30:00,27.77,27.8,27.61,27.61,29260.0,26.7633,26.7922,26.6091,26.6091,29260.0
2022-11-01 11:00:00,27.62,27.68,27.56,27.65,37967.5,26.6187,26.6765,26.5609,26.6476,37967.5
2022-11-01 11:30:00,27.67,27.71,27.54,27.64,26267.5,26.6669,26.7054,26.5416,26.638,26267.5
2022-11-01 12:00:00,27.64,27.76,27.6,27.65,28167.5,26.638,26.7536,26.5994,26.6476,28167.5
2022-11-01 12:30:00,27.67,27.78,27.66,27.78,15602.5,26.6669,26.7729,26.6572,26.7729,15602.5
2022-11-01 13:00:00,27.78,27.79,27.64,27.68,15687.5,26.7729,26.7825,26.638,26.6765,15687.5
2022-11-01 13:30:00,27.68,27.8,27.64,27.79,13462.5,26.6765,26.7922,26.638,26.7825,13462.5
2022-11-01 14:00:00,27.77,27.82,27.76,27.8,23015.0,26.7633,26.8114,26.7536,26.7922,23015.0
2022-11-01 14:30:00,27.79,27.8,27.73,27.78,24815.0,26.7825,26.7922,26.7247,26.7729,24815.0
2022-11-01 15:00:00,27.78,27.78,27.62,27.62,36155.0,26.7729,26.7729,26.6187,26.6187,36155.0
2022-11-01 15:30:00,27.6,27.64,27.56,27.6,71807.5,26.5994,26.638,26.5609,26.5994,71807.5
2022-11-02 09:30:00,27.23,27.36,27.14,27.2,36365.0,26.2428,26.3681,26.1561,26.2139,36365.0
2022-11-02 10:00:00,27.22,27.27,27.15,27.15,16800.0,26.2332,26.2814,26.1657,26.1657,16800.0
2022-11-02 10:30:00,27.16,27.21,27.08,27.11,35605.0,26.1754,26.2236,26.0983,26.1272,35605.0
2022-11-02 11:00:00,27.09,27.12,27.0,27.07,25655.0,26.1079,26.1368,26.0212,26.0886,25655.0
2022-11-02 11:30:00,27.08,27.14,27.07,27.14,16860.0,26.0983,26.1561,26.0886,26.1561,16860.0
2022-11-02 12:00:00,27.13,27.13,26.98,27.04,17492.5,26.1465,26.1465,26.0019,26.0597,17492.5
2022-11-02 12:30:00,27.04,27.1,27.0,27.1,15322.5,26.0597,26.1175,26.0212,26.1175,15322.5
2022-11-02 13:00:00,27.08,27.15,27.07,27.14,22110.0,26.0983,26.1657,26.0886,26.1561,22110.0
2022-11-02 13:30:00,27.14,27.24,27.13,27.14,19217.5,26.1561,26.2525,26.1465,26.1561,19217.5
2022-11-02 14:00:00,27.16,27.48,27.15,27.44,42590.0,26.1754,26.4838,26.1657,26.4452,42590.0
2022-11-02 14:30:00,27.45,27.48,26.93,27.02,43750.0,26.4549,26.4838,25.9537,26.0404,43750.0
2022-11-02 15:00:00,27.02,27.15,26.76,26.76,31202.5,26.0404,26.1657,25.7899,25.7899,31202.5
2022-11-02 15:30:00,26.73,26.78,26.57,26.58,120325.0,25.761,25.8091,25.6068,25.6164,120325.0
2022-11-03 09:30:00,26.46,26.58,26.4,26.44,47445.0,25.5007,25.6164,25.4429,25.4815,47445.0
2022-11-03 10:00:00,26.44,26.7,26.37,26.7,23530.0,25.4815,25.732,25.414,25.732,23530.0
2022-11-03 10:30:00,26.65,26.92,26.6,26.86,28180.0,25.6839,25.9441,25.6357,25.8862,28180.0
2022-11-03 11:00:00,26.9,26.9,26.81,26.84,24010.0,25.9248,25.9248,25.8381,25.867,24010.0
2022-11-03 11:30:00,26.82,26.89,26.79,26.79,12820.0,25.8477,25.9152,25.8188,25.8188,12820.0
2022-11-03 12:00:00,26.82,26.94,26.82,26.88,25187.5,25.8477,25.9633,25.8477,25.9055,25187.5
2022-11-03 12:30:00,26.88,26.98,26.8,26.94,18670.0,25.9055,26.0019,25.8284,25.9633,18670.0
2022-11-03 13:00:00,26.97,27.01,26.91,26.91,9602.5,25.9923,26.0308,25.9344,25.9344,9602.5
2022-11-03 13:30:00,26.92,26.95,26.86,26.87,17775.0,25.9441,25.973,25.8862,25.8959,17775.0
2022-11-03 14:00:00,26.88,26.97,26.86,26.97,23555.0,25.9055,25.9923,25.8862,25.9923,23555.0
2022-11-03 14:30:00,26.97,27.02,26.93,26.96,24490.0,25.9923,26.0404,25.9537,25.9826,24490.0
2022-11-03 15:00:00,26.96,27.01,26.95,26.98,25490.0,25.9826,26.0308,25.973,26.0019,25490.0
2022-11-03 15:30:00,26.98,26.99,26.83,26.84,109617.5,26.0019,26.0115,25.8573,25.867,109617.5
2022-11-04 09:30:00,27.76,27.95,27.55,27.7,55120.0,26.7536,26.9367,26.5512,26.6958,55120.0
2022-11-04 10:00:00,27.69,27.76,27.58,27.74,50542.5,26.6862,26.7536,26.5801,26.7343,50542.5
2022-11-04 10:30:00,27.74,27.84,27.7,27.8,43775.0,26.7343,26.8307,26.6958,26.7922,43775.0
2022-11-04 11:00:00,27.86,27.92,27.79,27.79,42387.5,26.85,26.9078,26.7825,26.7825,42387.5
2022-11-04 11:30:00,27.83,27.86,27.4,27.4,28117.5,26.8211,26.85,26.4067,26.4067,28117.5
2022-11-04 12:00:00,27.4,27.61,27.38,27.61,35277.5,26.4067,26.6091,26.3874,26.6091,35277.5
2022-11-04 12:30:00,27.62,27.64,27.48,27.54,23867.5,26.6187,26.638,26.4838,26.5416,23867.5
2022-11-04 13:00:00,27.55,27.6,27.47,27.47,24282.5,26.5512,26.5994,26.4741,26.4741,24282.5
2022-11-04 13:30:00,27.49,27.51,27.31,27.35,18150.0,26.4934,26.5127,26.3199,26.3585,18150.0
2022-11-04 14:00:00,27.35,27.38,27.24,27.33,32952.5,26.3585,26.3874,26.2525,26.3392,32952.5
2022-11-04 14:30:00,27.36,27.45,27.31,27.42,16505.0,26.3681,26.4549,26.3199,26.4259,16505.0
2022-11-04 15:00:00,27.41,27.51,27.41,27.48,44312.5,26.4163,26.5127,26.4163,26.4838,44312.5
2022-11-04 15:30:00,27.49,27.64,27.46,27.64,94777.5,26.4934,26.638,26.4645,26.638,94777.5
2022-11-07 09:30:00,29.36,29.42,28.26,28.27,195835.0,28.2956,28.3534,27.2355,27.2451,195835.0
2022-11-07 10:00:00,28.26,28.47,28.18,28.28,166115.0,27.2355,27.4379,27.1584,27.2548,166115.0
2022-11-07 10:30:00,28.26,28.53,28.26,28.48,72355.0,27.2355,27.4957,27.2355,27.4475,72355.0
2022-11-07 11:00:00,28.49,28.49,28.31,28.31,82645.0,27.4571,27.4571,27.2837,27.2837,82645.0
2022-11-07 11:30:00,28.32,28.37,27.84,27.96,140715.0,27.2933,27.3415,26.8307,26.9464,140715.0
2022-11-07 12:00:00,27.94,28.26,27.93,28.16,242160.0,26.9271,27.2355,26.9175,27.1391,242160.0
2022-11-07 12:30:00,28.16,28.3,28.13,28.14,56992.5,27.1391,27.274,27.1102,27.1198,56992.5
2022-11-07 13:00:00,28.08,28.36,28.08,28.34,78602.5,27.062,27.3319,27.062,27.3126,78602.5
2022-11-07 13:30:00,28.34,28.4,28.26,28.36,31432.5,27.3126,27.3704,27.2355,27.3319,31432.5
2022-11-07 14:00:00,28.35,28.56,28.34,28.53,109957.5,27.3222,27.5246,27.3126,27.4957,109957.5
2022-11-07 14:30:00,28.56,28.61,28.44,28.44,39900.0,27.5246,27.5728,27.409,27.409,39900.0
2022-11-07 15:00:00,28.44,28.63,28.44,28.53,124372.5,27.409,27.5921,27.409,27.4957,124372.5
2022-11-07 15:30:00,28.52,28.61,28.36,28.56,413202.5,27.4861,27.5728,27.3319,27.5246,413202.5
2022-11-08 09:30:00,28.5,28.82,28.5,28.8,112102.5,27.4668,27.7752,27.4668,27.7559,112102.5
2022-11-08 10:00:00,28.79,29.2,28.79,29.16,58895.0,27.7463,28.1414,27.7463,28.1029,58895.0
2022-11-08 10:30:00,29.14,29.25,29.14,29.14,48227.5,28.0836,28.1896,28.0836,28.0836,48227.5
2022-11-08 11:00:00,29.14,29.34,29.14,29.27,42242.5,28.0836,28.2763,28.0836,28.2089,42242.5
2022-11-08 11:30:00,29.27,29.32,29.15,29.26,35477.5,28.2089,28.2571,28.0932,28.1992,35477.5
2022-11-08 12:00:00,29.28,29.41,29.26,29.4,46842.5,28.2185,28.3438,28.1992,28.3342,46842.5
2022-11-08 12:30:00,29.38,29.38,29.26,29.26,18985.0,28.3149,28.3149,28.1992,28.1992,18985.0
2022-11-08 13:00:00,29.26,29.26,29.01,29.02,55637.5,28.1992,28.1992,27.9583,27.9679,55637.5
2022-11-08 13:30:00,29.0,29.16,28.98,29.05,28507.5,27.9487,28.1029,27.9294,27.9968,28507.5
2022-11-08 14:00:00,29.04,29.1,28.96,28.98,53815.0,27.9872,28.045,27.9101,27.9294,53815.0
2022-11-08 14:30:00,28.98,29.18,28.95,29.16,22617.5,27.9294,28.1221,27.9005,28.1029,22617.5
2022-11-08 15:00:00,29.17,29.18,29.03,29.1,44072.5,28.1125,28.1221,27.9776,28.045,44072.5
2022-11-08 15:30:00,29.09,29.2,29.04,29.05,124675.0,28.0354,28.1414,27.9872,27.9968,124675.0
2022-11-09 09:30:00,28.92,29.09,28.85,28.96,66177.5,27.8716,28.0354,27.8041,27.9101,66177.5
2022-11-09 10:00:00,28.98,29.18,28.96,29.12,22880.0,27.9294,28.1221,27.9101,28.0643,22880.0
2022-11-09 10:30:00,29.11,29.11,28.99,29.06,34117.5,28.0547,28.0547,27.939,28.0065,34117.5
2022-11-09 11:00:00,29.07,29.28,29.03,29.28,23965.0,28.0161,28.2185,27.9776,28.2185,23965.0
2022-11-09 11:30:00,29.26,29.28,29.2,29.2,16180.0,28.1992,28.2185,28.1414,28.1414,16180.0
2022-11-09 12:00:00,29.2,29.2,29.07,29.07,15507.5,28.1414,28.1414,28.0161,28.0161,15507.5
2022-11-09 12:30:00,29.08,29.14,29.05,29.14,17390.0,28.0258,28.0836,27.9968,28.0836,17390.0
2022-11-09 13:00:00,29.19,29.19,29.08,29.15,16540.0,28.1318,28.1318,28.0258,28.0932,16540.0
2022-11-09 13:30:00,29.14,29.2,29.04,29.2,39710.0,28.0836,28.1414,27.9872,28.1414,39710.0
2022-11-09 14:00:00,29.17,29.24,29.14,29.18,11777.5,28.1125,28.18,28.0836,28.1221,11777.5
2022-11-09 14:30:00,29.17,29.17,29.09,29.11,18140.0,28.1125,28.1125,28.0354,28.0547,18140.0
2022-11-09 15:00:00,29.13,29.19,29.11,29.12,13070.0,28.0739,28.1318,28.0547,28.0643,13070.0
2022-11-09 15:30:00,29.13,29.14,29.07,29.08,77307.5,28.0739,28.0836,28.0161,28.0258,77307.5
2022-11-10 09:30:00,30.01,30.04,29.8,29.92,201915.0,28.922,28.951,28.7197,28.8353,201915.0
2022-11-10 10:00:00,29.94,30.04,29.87,30.01,125132.5,28.8546,28.951,28.7871,28.922,125132.5
2022-11-10 10:30:00,30.02,30.04,29.94,30.01,71925.0,28.9317,28.951,28.8546,28.922,71925.0
2022-11-10 11:00:00,30.01,30.08,29.96,30.0,91892.5,28.922,28.9895,28.8739,28.9124,91892.5
2022-11-10 11:30:00,30.0,30.01,29.84,29.92,87347.5,28.9124,28.922,28.7582,28.8353,87347.5
2022-11-10 12:00:00,29.92,30.24,29.91,30.23,69652.5,28.8353,29.1437,28.8257,29.1341,69652.5
2022-11-10 12:30:00,30.2,30.2,30.02,30.05,24945.0,29.1052,29.1052,28.9317,28.9606,24945.0
2022-11-10 13:00:00,30.01,30.06,29.95,30.0,19630.0,28.922,28.9702,28.8642,28.9124,19630.0
2022-11-10 13:30:00,30.0,30.1,29.96,30.1,23107.5,28.9124,29.0088,28.8739,29.0088,23107.5
2022-11-10 14:00:00,30.12,30.24,30.12,30.22,33002.5,29.0281,29.1437,29.0281,29.1244,33002.5
2022-11-10 14:30:00,30.23,30.28,30.12,30.14,40830.0,29.1341,29.1823,29.0281,29.0473,40830.0
2022-11-10 15:00:00,30.14,30.29,30.12,30.26,96580.0,29.0473,29.1919,29.0281,29.163,96580.0
2022-11-10 15:30:00,30.26,30.34,30.23,30.33,260620.0,29.163,29.2401,29.1341,29.2304,260620.0
2022-11-11 09:30:00,30.56,30.71,30.37,30.6,125715.0,29.4521,29.5967,29.269,29.4907,125715.0
2022-11-11 10:00:00,30.6,30.73,30.48,30.67,89905.0,29.4907,29.6159,29.375,29.5581,89905.0
2022-11-11 10:30:00,30.68,30.68,30.56,30.59,43585.0,29.5678,29.5678,29.4521,29.481,43585.0
2022-11-11 11:00:00,30.61,30.65,30.49,30.54,35985.0,29.5003,29.5388,29.3846,29.4328,35985.0
2022-11-11 11:30:00,30.53,30.9,30.51,30.9,51405.0,29.4232,29.7798,29.4039,29.7798,51405.0
2022-11-11 12:00:00,30.9,31.0,30.84,30.89,152682.5,29.7798,29.8762,29.722,29.7701,152682.5
2022-11-11 12:30:00,30.85,30.99,30.85,30.94,17522.5,29.7316,29.8665,29.7316,29.8183,17522.5
2022-11-11 13:00:00,30.93,30.96,30.87,30.95,38907.5,29.8087,29.8376,29.7509,29.828,38907.5
2022-11-11 13:30:00,30.94,31.22,30.9,31.2,58107.5,29.8183,30.0882,29.7798,30.0689,58107.5
2022-11-11 14:00:00,31.22,31.27,31.2,31.27,60057.5,30.0882,30.1364,30.0689,30.1364,60057.5
2022-11-11 14:30:00,31.28,31.34,31.26,31.34,77335.0,30.146,30.2038,30.1267,30.2038,77335.0
2022-11-11 15:00:00,31.34,31.36,31.2,31.3,299572.5,30.2038,30.2231,30.0689,30.1653,299572.5
2022-11-11 15:30:00,31.3,31.4,31.27,31.28,292140.0,30.1653,30.2617,30.1364,30.146,292140.0
2022-11-14 09:30:00,30.92,30.98,30.78,30.94,71472.5,29.7991,29.8569,29.6641,29.8183,71472.5
2022-11-14 10:00:00,30.96,31.18,30.92,30.97,70725.0,29.8376,30.0496,29.7991,29.8472,70725.0
2022-11-14 10:30:00,30.97,31.06,30.92,30.92,24050.0,29.8472,29.934,29.7991,29.7991,24050.0
2022-11-14 11:00:00,30.92,30.98,30.79,30.89,26575.0,29.7991,29.8569,29.6738,29.7701,26575.0
2022-11-14 11:30:00,30.9,30.94,30.85,30.88,16152.5,29.7798,29.8183,29.7316,29.7605,16152.5
2022-11-14 12:00:00,30.88,30.94,30.88,30.9,27617.5,29.7605,29.8183,29.7605,29.7798,27617.5
2022-11-14 12:30:00,30.9,30.96,30.88,30.92,27452.5,29.7798,29.8376,29.7605,29.7991,27452.5
2022-11-14 13:00:00,30.92,31.18,30.92,31.18,18745.0,29.7991,30.0496,29.7991,30.0496,18745.0
2022-11-14 13:30:00,31.2,31.21,31.0,31.0,25202.5,30.0689,30.0785,29.8762,29.8762,25202.5
2022-11-14 14:00:00,31.02,31.09,31.01,31.04,54955.0,29.8954,29.9629,29.8858,29.9147,54955.0
2022-11-14 14:30:00,31.07,31.08,30.96,30.99,36717.5,29.9436,29.9533,29.8376,29.8665,36717.5
2022-11-14 15:00:00,31.0,31.06,30.94,30.97,66770.0,29.8762,29.934,29.8183,29.8472,66770.0
2022-11-14 15:30:00,30.97,31.01,30.76,30.79,141682.5,29.8472,29.8858,29.6449,29.6738,141682.5
2022-11-15 09:30:00,31.2,31.46,31.17,31.4,66500.0,30.0689,30.3195,30.04,30.2617,66500.0
2022-11-15 10:00:00,31.41,31.47,31.27,31.31,37132.5,30.2713,30.3291,30.1364,30.1749,37132.5
2022-11-15 10:30:00,31.32,31.33,31.04,31.13,28635.0,30.1846,30.1942,29.9147,30.0014,28635.0
2022-11-15 11:00:00,31.15,31.2,31.01,31.01,27090.0,30.0207,30.0689,29.8858,29.8858,27090.0
2022-11-15 11:30:00,31.04,31.27,31.01,31.14,36570.0,29.9147,30.1364,29.8858,30.0111,36570.0
2022-11-15 12:00:00,31.15,31.15,31.02,31.04,18770.0,30.0207,30.0207,29.8954,29.9147,18770.0
2022-11-15 12:30:00,31.06,31.14,30.97,31.02,12540.0,29.934,30.0111,29.8472,29.8954,12540.0
2022-11-15 13:00:00,31.05,31.06,30.69,30.72,17195.0,29.9243,29.934,29.5774,29.6063,17195.0
2022-11-15 13:30:00,30.69,30.69,30.4,30.52,34400.0,29.5774,29.5774,29.2979,29.4136,34400.0
2022-11-15 14:00:00,30.56,30.74,30.41,30.7,19230.0,29.4521,29.6256,29.3075,29.587,19230.0
2022-11-15 14:30:00,30.72,30.75,30.57,30.72,21695.0,29.6063,29.6352,29.4617,29.6063,21695.0
2022-11-15 15:00:00,30.72,30.74,30.63,30.63,26757.5,29.6063,29.6256,29.5196,29.5196,26757.5
2022-11-15 15:30:00,30.62,30.66,30.57,30.66,61402.5,29.5099,29.5485,29.4617,29.5485,61402.5
2022-11-16 09:30:00,30.11,30.22,29.73,29.74,111225.0,29.0184,29.1244,28.6522,28.6618,111225.0
2022-11-16 10:00:00,29.73,29.94,29.7,29.84,43042.5,28.6522,28.8546,28.6233,28.7582,43042.5
2022-11-16 10:30:00,29.86,30.0,29.8,29.82,36687.5,28.7775,28.9124,28.7197,28.7389,36687.5
2022-11-16 11:00:00,29.81,30.12,29.79,30.12,32025.0,28.7293,29.0281,28.71,29.0281,32025.0
2022-11-16 11:30:00,30.07,30.28,30.07,30.23,16785.0,28.9799,29.1823,28.9799,29.1341,16785.0
2022-11-16 12:00:00,30.23,30.23,30.01,30.06,16445.0,29.1341,29.1341,28.922,28.9702,16445.0
2022-11-16 12:30:00,30.07,30.2,30.06,30.18,13282.5,28.9799,29.1052,28.9702,29.0859,13282.5
2022-11-16 13:00:00,30.16,30.17,30.09,30.16,13890.0,29.0666,29.0762,28.9991,29.0666,13890.0
2022-11-16 13:30:00,30.16,30.16,30.03,30.04,11445.0,29.0666,29.0666,28.9413,28.951,11445.0
2022-11-16 14:00:00,30.05,30.08,30.01,30.05,10295.0,28.9606,28.9895,28.922,28.9606,10295.0
2022-11-16 14:30:00,30.04,30.21,30.02,30.19,40957.5,28.951,29.1148,28.9317,29.0955,40957.5
2022-11-16 15:00:00,30.19,30.2,30.03,30.06,13992.5,29.0955,29.1052,28.9413,28.9702,13992.5
2022-11-16 15:30:00,30.06,30.14,29.97,29.98,86232.5,28.9702,29.0473,28.8835,28.8931,86232.5
2022-11-17 09:30:00,29.32,29.67,29.3,29.64,61562.5,28.2571,28.5944,28.2378,28.5655,61562.5
2022-11-17 10:00:00,29.62,29.62,29.49,29.5,15172.5,28.5462,28.5462,28.4209,28.4305,15172.5
2022-11-17 10:30:00,29.49,29.5,29.41,29.49,15427.5,28.4209,28.4305,28.3438,28.4209,15427.5
2022-11-17 11:00:00,29.51,29.54,29.33,29.36,19057.5,28.4402,28.4691,28.2667,28.2956,19057.5
2022-11-17 11:30:00,29.36,29.4,29.22,29.37,39775.0,28.2956,28.3342,28.1607,28.3052,39775.0
2022-11-17 12:00:00,29.4,29.5,29.4,29.46,7262.5,28.3342,28.4305,28.3342,28.392,7262.5
2022-11-17 12:30:00,29.48,29.56,29.45,29.49,17225.0,28.4113,28.4884,28.3823,28.4209,17225.0
2022-11-17 13:00:00,29.52,29.68,29.52,29.66,13432.5,28.4498,28.604,28.4498,28.5847,13432.5
2022-11-17 13:30:00,29.68,29.71,29.56,29.57,13895.0,28.604,28.6329,28.4884,28.498,13895.0
2022-11-17 14:00:00,29.57,29.71,29.56,29.71,34525.0,28.498,28.6329,28.4884,28.6329,34525.0
2022-11-17 14:30:00,29.73,29.8,29.71,29.77,30552.5,28.6522,28.7197,28.6329,28.6907,30552.5
2022-11-17 15:00:00,29.8,29.81,29.66,29.67,22997.5,28.7197,28.7293,28.5847,28.5944,22997.5
2022-11-17 15:30:00,29.67,29.8,29.62,29.76,92547.5,28.5944,28.7197,28.5462,28.6811,92547.5
2022-11-18 09:30:00,30.1,30.3,29.81,29.81,63380.0,29.0088,29.2015,28.7293,28.7293,63380.0
2022-11-18 10:00:00,29.86,29.86,29.7,29.86,22790.0,28.7775,28.7775,28.6233,28.7775,22790.0
2022-11-18 10:30:00,29.88,29.94,29.76,29.8,16107.5,28.7968,28.8546,28.6811,28.7197,16107.5
2022-11-18 11:00:00,29.79,29.8,29.71,29.71,15280.0,28.71,28.7197,28.6329,28.6329,15280.0
2022-11-18 11:30:00,29.7,29.72,29.6,29.64,4497.5,28.6233,28.6426,28.5269,28.5655,4497.5
2022-11-18 12:00:00,29.63,29.63,29.44,29.5,10025.0,28.5558,28.5558,28.3727,28.4305,10025.0
2022-11-18 12:30:00,29.5,29.5,29.46,29.46,6495.0,28.4305,28.4305,28.392,28.392,6495.0
2022-11-18 13:00:00,29.48,29.52,29.42,29.42,5540.0,28.4113,28.4498,28.3534,28.3534,5540.0
2022-11-18 13:30:00,29.45,29.48,29.35,29.4,7365.0,28.3823,28.4113,28.286,28.3342,7365.0
2022-11-18 14:00:00,29.43,29.46,29.42,29.46,10597.5,28.3631,28.392,28.3534,28.392,10597.5
2022-11-18 14:30:00,29.44,29.44,29.39,29.43,9850.0,28.3727,28.3727,28.3245,28.3631,9850.0
2022-11-18 15:00:00,29.42,29.52,29.42,29.51,18885.0,28.3534,28.4498,28.3534,28.4402,18885.0
2022-11-18 15:30:00,29.56,29.6,29.52,29.59,46165.0,28.4884,28.5269,28.4498,28.5173,46165.0
2022-11-21 09:30:00,29.43,29.65,29.27,29.6,126815.0,28.3631,28.5751,28.2089,28.5269,126815.0
2022-11-21 10:00:00,29.64,29.73,29.58,29.62,91880.0,28.5655,28.6522,28.5076,28.5462,91880.0
2022-11-21 10:30:00,29.65,29.7,29.42,29.46,25200.0,28.5751,28.6233,28.3534,28.392,25200.0
2022-11-21 11:00:00,29.44,29.67,29.43,29.6,12682.5,28.3727,28.5944,28.3631,28.5269,12682.5
2022-11-21 11:30:00,29.65,29.78,29.65,29.77,12272.5,28.5751,28.7004,28.5751,28.6907,12272.5
2022-11-21 12:00:00,29.8,29.8,29.68,29.76,9995.0,28.7197,28.7197,28.604,28.6811,9995.0
2022-11-21 12:30:00,29.77,29.9,29.76,29.87,10917.5,28.6907,28.816,28.6811,28.7871,10917.5
2022-11-21 13:00:00,29.88,29.95,29.84,29.9,12810.0,28.7968,28.8642,28.7582,28.816,12810.0
2022-11-21 13:30:00,29.9,29.92,29.84,29.87,18560.0,28.816,28.8353,28.7582,28.7871,18560.0
2022-11-21 14:00:00,29.88,29.95,29.84,29.86,11650.0,28.7968,28.8642,28.7582,28.7775,11650.0
2022-11-21 14:30:00,29.86,29.95,29.84,29.92,17232.5,28.7775,28.8642,28.7582,28.8353,17232.5
2022-11-21 15:00:00,29.92,30.0,29.87,29.9,40252.5,28.8353,28.9124,28.7871,28.816,40252.5
2022-11-21 15:30:00,29.89,30.09,29.89,30.03,92792.5,28.8064,28.9991,28.8064,28.9413,92792.5
2022-11-22 09:30:00,29.62,29.69,29.44,29.64,31372.5,28.5462,28.6136,28.3727,28.5655,31372.5
2022-11-22 10:00:00,29.64,29.72,29.64,29.7,11815.0,28.5655,28.6426,28.5655,28.6233,11815.0
2022-11-22 10:30:00,29.73,29.85,29.68,29.83,48180.0,28.6522,28.7678,28.604,28.7486,48180.0
2022-11-22 11:00:00,29.81,29.88,29.75,29.78,62100.0,28.7293,28.7968,28.6715,28.7004,62100.0
2022-11-22 11:30:00,29.81,29.95,29.77,29.94,16462.5,28.7293,28.8642,28.6907,28.8546,16462.5
2022-11-22 12:00:00,29.92,30.04,29.92,30.02,18130.0,28.8353,28.951,28.8353,28.9317,18130.0
2022-11-22 12:30:00,29.99,30.19,29.99,30.14,41622.5,28.9028,29.0955,28.9028,29.0473,41622.5
2022-11-22 13:00:00,30.16,30.45,30.16,30.45,57175.0,29.0666,29.3461,29.0666,29.3461,57175.0
2022-11-22 13:30:00,30.44,30.56,30.38,30.51,86160.0,29.3365,29.4521,29.2786,29.4039,86160.0
2022-11-22 14:00:00,30.52,30.65,30.5,30.61,79990.0,29.4136,29.5388,29.3943,29.5003,79990.0
2022-11-22 14:30:00,30.6,30.64,30.38,30.44,85287.5,29.4907,29.5292,29.2786,29.3365,85287.5
2022-11-22 15:00:00,30.41,30.48,30.28,30.39,91335.0,29.3075,29.375,29.1823,29.2883,91335.0
2022-11-22 15:30:00,30.4,30.47,30.26,30.42,204187.5,29.2979,29.3654,29.163,29.3172,204187.5
2022-11-23 09:30:00,30.42,30.6,30.35,30.49,58992.5,29.3172,29.4907,29.2497,29.3846,58992.5
2022-11-23 10:00:00,30.46,30.56,30.4,30.54,40682.5,29.3557,29.4521,29.2979,29.4328,40682.5
2022-11-23 10:30:00,30.5,30.62,30.48,30.59,18842.5,29.3943,29.5099,29.375,29.481,18842.5
2022-11-23 11:00:00,30.61,30.64,30.52,30.52,21617.5,29.5003,29.5292,29.4136,29.4136,21617.5
2022-11-23 11:30:00,30.52,30.52,30.33,30.33,5935.0,29.4136,29.4136,29.2304,29.2304,5935.0
2022-11-23 12:00:00,30.36,30.4,30.35,30.39,4327.5,29.2594,29.2979,29.2497,29.2883,4327.5
2022-11-23 12:30:00,30.35,30.37,30.2,30.2,10660.0,29.2497,29.269,29.1052,29.1052,10660.0
2022-11-23 13:00:00,30.21,30.24,30.17,30.22,3570.0,29.1148,29.1437,29.0762,29.1244,3570.0
2022-11-23 13:30:00,30.17,30.25,30.17,30.17,10542.5,29.0762,29.1533,29.0762,29.0762,10542.5
2022-11-23 14:00:00,30.22,30.3,30.17,30.3,13007.5,29.1244,29.2015,29.0762,29.2015,13007.5
2022-11-23 14:30:00,30.27,30.3,30.2,30.28,13307.5,29.1726,29.2015,29.1052,29.1823,13307.5
2022-11-23 15:00:00,30.26,30.33,30.22,30.3,20287.5,29.163,29.2304,29.1244,29.2015,20287.5
2022-11-23 15:30:00,30.32,30.36,30.26,30.36,36645.0,29.2208,29.2594,29.163,29.2594,36645.0
2022-11-25 09:30:00,30.75,30.78,30.64,30.78,57217.5,29.6352,29.6641,29.5292,29.6641,57217.5
2022-11-25 10:00:00,30.74,30.74,30.6,30.7,25512.5,29.6256,29.6256,29.4907,29.587,25512.5
2022-11-25 10:30:00,30.67,30.76,30.64,30.72,27347.5,29.5581,29.6449,29.5292,29.6063,27347.5
2022-11-25 11:00:00,30.74,30.83,30.74,30.78,15217.5,29.6256,29.7123,29.6256,29.6641,15217.5
2022-11-25 11:30:00,30.76,30.92,30.74,30.91,20525.0,29.6449,29.7991,29.6256,29.7894,20525.0
2022-11-25 12:00:00,30.91,31.02,30.91,30.98,29505.0,29.7894,29.8954,29.7894,29.8569,29505.0
2022-11-25 12:30:00,30.98,31.0,30.85,30.98,61575.0,29.8569,29.8762,29.7316,29.8569,61575.0
2022-11-28 09:30:00,30.85,30.89,30.7,30.7,55137.5,29.7316,29.7701,29.587,29.587,55137.5
2022-11-28 10:00:00,30.68,30.7,30.58,30.61,40882.5,29.5678,29.587,29.4714,29.5003,40882.5
2022-11-28 10:30:00,30.62,30.72,30.59,30.64,24467.5,29.5099,29.6063,29.481,29.5292,24467.5
2022-11-28 11:00:00,30.66,30.74,30.61,30.68,37570.0,29.5485,29.6256,29.5003,29.5678,37570.0
2022-11-28 11:30:00,30.66,30.82,30.65,30.8,28075.0,29.5485,29.7027,29.5388,29.6834,28075.0
2022-11-28 12:00:00,30.79,30.81,30.63,30.65,22035.0,29.6738,29.693,29.5196,29.5388,22035.0
2022-11-28 12:30:00,30.66,30.71,30.64,30.66,17425.0,29.5485,29.5967,29.5292,29.5485,17425.0
2022-11-28 13:00:00,30.66,30.73,30.65,30.69,21920.0,29.5485,29.6159,29.5388,29.5774,21920.0
2022-11-28 13:30:00,30.67,30.71,30.65,30.67,18367.5,29.5581,29.5967,29.5388,29.5581,18367.5
2022-11-28 14:00:00,30.65,30.68,30.58,30.6,63330.0,29.5388,29.5678,29.4714,29.4907,63330.0
2022-11-28 14:30:00,30.6,30.66,30.52,30.6,38992.5,29.4907,29.5485,29.4136,29.4907,38992.5
2022-11-28 15:00:00,30.6,30.62,30.57,30.6,57900.0,29.4907,29.5099,29.4617,29.4907,57900.0
2022-11-28 15:30:00,30.6,30.65,30.54,30.57,145467.5,29.4907,29.5388,29.4328,29.4617,145467.5
2022-11-29 09:30:00,30.15,30.54,30.15,30.5,99437.5,29.057,29.4328,29.057,29.3943,99437.5
2022-11-29 10:00:00,30.46,30.57,30.4,30.55,90887.5,29.3557,29.4617,29.2979,29.4425,90887.5
2022-11-29 10:30:00,30.53,30.58,30.4,30.42,23002.5,29.4232,29.4714,29.2979,29.3172,23002.5
2022-11-29 11:00:00,30.43,30.43,30.24,30.36,44195.0,29.3268,29.3268,29.1437,29.2594,44195.0
2022-11-29 11:30:00,30.39,30.59,30.36,30.54,64367.5,29.2883,29.481,29.2594,29.4328,64367.5
2022-11-29 12:00:00,30.53,30.53,30.39,30.41,16140.0,29.4232,29.4232,29.2883,29.3075,16140.0
2022-11-29 12:30:00,30.41,30.49,30.34,30.36,40967.5,29.3075,29.3846,29.2401,29.2594,40967.5
2022-11-29 13:00:00,30.42,30.42,30.15,30.17,19427.5,29.3172,29.3172,29.057,29.0762,19427.5
2022-11-29 13:30:00,30.18,30.19,30.08,30.15,16342.5,29.0859,29.0955,28.9895,29.057,16342.5
2022-11-29 14:00:00,30.18,30.24,30.14,30.16,18290.0,29.0859,29.1437,29.0473,29.0666,18290.0
2022-11-29 14:30:00,30.16,30.22,30.16,30.16,16377.5,29.0666,29.1244,29.0666,29.0666,16377.5
2022-11-29 15:00:00,30.19,30.23,30.12,30.12,22777.5,29.0955,29.1341,29.0281,29.0281,22777.5
2022-11-29 15:30:00,30.16,30.22,30.1,30.2,57952.5,29.0666,29.1244,29.0088,29.1052,57952.5
2022-11-30 09:30:00,30.45,30.45,30.2,30.22,102795.0,29.3461,29.3461,29.1052,29.1244,102795.0
2022-11-30 10:00:00,30.14,30.18,29.93,29.96,22262.5,29.0473,29.0859,28.8449,28.8739,22262.5
2022-11-30 10:30:00,29.93,29.93,29.79,29.82,38672.5,28.8449,28.8449,28.71,28.7389,38672.5
2022-11-30 11:00:00,29.82,29.97,29.81,29.93,30100.0,28.7389,28.8835,28.7293,28.8449,30100.0
2022-11-30 11:30:00,29.94,30.06,29.9,30.06,124970.0,28.8546,28.9702,28.816,28.9702,124970.0
2022-11-30 12:00:00,30.06,30.08,29.78,29.78,40200.0,28.9702,28.9895,28.7004,28.7004,40200.0
2022-11-30 12:30:00,29.8,29.82,29.75,29.79,9287.5,28.7197,28.7389,28.6715,28.71,9287.5
2022-11-30 13:00:00,29.8,29.81,29.75,29.76,4677.5,28.7197,28.7293,28.6715,28.6811,4677.5
2022-11-30 13:30:00,29.74,30.08,29.74,30.06,29032.5,28.6618,28.9895,28.6618,28.9702,29032.5
2022-11-30 14:00:00,30.04,30.17,30.04,30.12,36785.0,28.951,29.0762,28.951,29.0281,36785.0
2022-11-30 14:30:00,30.11,30.13,30.0,30.06,45202.5,29.0184,29.0377,28.9124,28.9702,45202.5
2022-11-30 15:00:00,30.06,30.22,30.02,30.18,45585.0,28.9702,29.1244,28.9317,29.0859,45585.0
2022-11-30 15:30:00,30.17,30.28,30.1,30.28,149090.0,29.0762,29.1823,29.0088,29.1823,149090.0
2022-12-01 09:30:00,30.8,30.81,30.54,30.75,127200.0,29.6834,29.693,29.4328,29.6352,127200.0
2022-12-01 10:00:00,30.78,30.8,30.46,30.54,83385.0,29.6641,29.6834,29.3557,29.4328,83385.0
2022-12-01 10:30:00,30.52,30.69,30.49,30.68,43692.5,29.4136,29.5774,29.3846,29.5678,43692.5
2022-12-01 11:00:00,30.65,30.69,30.58,30.62,30607.5,29.5388,29.5774,29.4714,29.5099,30607.5
2022-12-01 11:30:00,30.64,30.7,30.56,30.6,35620.0,29.5292,29.587,29.4521,29.4907,35620.0
2022-12-01 12:00:00,30.61,30.66,30.43,30.43,15992.5,29.5003,29.5485,29.3268,29.3268,15992.5
2022-12-01 12:30:00,30.46,30.56,30.46,30.56,5950.0,29.3557,29.4521,29.3557,29.4521,5950.0
2022-12-01 13:00:00,30.61,30.64,30.47,30.54,24262.5,29.5003,29.5292,29.3654,29.4328,24262.5
2022-12-01 13:30:00,30.57,30.62,30.56,30.62,8947.5,29.4617,29.5099,29.4521,29.5099,8947.5
2022-12-01 14:00:00,30.62,30.63,30.57,30.6,9590.0,29.5099,29.5196,29.4617,29.4907,9590.0
2022-12-01 14:30:00,30.63,30.69,30.59,30.66,12970.0,29.5196,29.5774,29.481,29.5485,12970.0
2022-12-01 15:00:00,30.66,30.69,30.64,30.69,37315.0,29.5485,29.5774,29.5292,29.5774,37315.0
2022-12-01 15:30:00,30.66,30.78,30.65,30.78,60067.5,29.5485,29.6641,29.5388,29.6641,60067.5
2022-12-02 09:30:00,30.64,30.66,30.34,30.5,162665.0,29.5292,29.5485,29.2401,29.3943,162665.0
2022-12-02 10:00:00,30.56,30.59,30.39,30.4,57020.0,29.4521,29.481,29.2883,29.2979,57020.0
2022-12-02 10:30:00,30.42,30.63,30.37,30.6,84420.0,29.3172,29.5196,29.269,29.4907,84420.0
2022-12-02 11:00:00,30.57,30.75,30.53,30.75,11580.0,29.4617,29.6352,29.4232,29.6352,11580.0
2022-12-02 11:30:00,30.76,30.84,30.72,30.76,9375.0,29.6449,29.722,29.6063,29.6449,9375.0
2022-12-02 12:00:00,30.77,30.8,30.71,30.78,11852.5,29.6545,29.6834,29.5967,29.6641,11852.5
2022-12-02 12:30:00,30.78,30.87,30.76,30.86,8245.0,29.6641,29.7509,29.6449,29.7412,8245.0
2022-12-02 13:00:00,30.84,30.92,30.84,30.92,18260.0,29.722,29.7991,29.722,29.7991,18260.0
2022-12-02 13:30:00,30.9,30.99,30.88,30.99,9582.5,29.7798,29.8665,29.7605,29.8665,9582.5
2022-12-02 14:00:00,31.0,31.02,30.92,30.98,7875.0,29.8762,29.8954,29.7991,29.8569,7875.0
2022-12-02 14:30:00,30.96,31.09,30.96,31.09,9945.0,29.8376,29.9629,29.8376,29.9629,9945.0
2022-12-02 15:00:00,31.06,31.14,31.06,31.08,12362.5,29.934,30.0111,29.934,29.9533,12362.5
2022-12-02 15:30:00,31.1,31.16,31.02,31.14,36517.5,29.9725,30.0304,29.8954,30.0111,36517.5
2022-12-05 09:30:00,30.93,31.08,30.84,30.97,113525.0,29.8087,29.9533,29.722,29.8472,113525.0
2022-12-05 10:00:00,30.95,30.98,30.8,30.9,52977.5,29.828,29.8569,29.6834,29.7798,52977.5
2022-12-05 10:30:00,30.91,31.08,30.9,31.05,30432.5,29.7894,29.9533,29.7798,29.9243,30432.5
2022-12-05 11:00:00,31.05,31.07,30.97,31.05,22017.5,29.9243,29.9436,29.8472,29.9243,22017.5
2022-12-05 11:30:00,31.05,31.05,30.93,30.98,35032.5,29.9243,29.9243,29.8087,29.8569,35032.5
2022-12-05 12:00:00,30.96,31.05,30.95,30.96,21255.0,29.8376,29.9243,29.828,29.8376,21255.0
2022-12-05 12:30:00,30.96,30.98,30.89,30.91,16970.0,29.8376,29.8569,29.7701,29.7894,16970.0
2022-12-05 13:00:00,30.86,30.86,30.77,30.85,12855.0,29.7412,29.7412,29.6545,29.7316,12855.0
2022-12-05 13:30:00,30.86,30.93,30.81,30.81,24952.5,29.7412,29.8087,29.693,29.693,24952.5
2022-12-05 14:00:00,30.8,30.84,30.74,30.82,17042.5,29.6834,29.722,29.6256,29.7027,17042.5
2022-12-05 14:30:00,30.84,31.02,30.82,31.02,26265.0,29.722,29.8954,29.7027,29.8954,26265.0
2022-12-05 15:00:00,31.05,31.05,30.92,30.93,37310.0,29.9243,29.9243,29.7991,29.8087,37310.0
2022-12-05 15:30:00,30.94,30.98,30.89,30.96,83805.0,29.8183,29.8569,29.7701,29.8376,83805.0
2022-12-06 09:30:00,30.8,31.1,30.8,30.94,55100.0,29.6834,29.9725,29.6834,29.8183,55100.0
2022-12-06 10:00:00,30.94,30.94,30.64,30.72,131262.5,29.8183,29.8183,29.5292,29.6063,131262.5
2022-12-06 10:30:00,30.7,30.78,30.65,30.7,36830.0,29.587,29.6641,29.5388,29.587,36830.0
2022-12-06 11:00:00,30.71,30.78,30.67,30.68,42192.5,29.5967,29.6641,29.5581,29.5678,42192.5
2022-12-06 11:30:00,30.68,30.7,30.52,30.52,31917.5,29.5678,29.587,29.4136,29.4136,31917.5
2022-12-06 12:00:00,30.52,30.53,30.26,30.26,13072.5,29.4136,29.4232,29.163,29.163,13072.5
2022-12-06 12:30:00,30.29,30.31,30.27,30.28,8890.0,29.1919,29.2112,29.1726,29.1823,8890.0
2022-12-06 13:00:00,30.28,30.3,30.18,30.19,13085.0,29.1823,29.2015,29.0859,29.0955,13085.0
2022-12-06 13:30:00,30.16,30.21,30.14,30.16,16287.5,29.0666,29.1148,29.0473,29.0666,16287.5
2022-12-06 14:00:00,30.16,30.21,30.08,30.19,27605.0,29.0666,29.1148,28.9895,29.0955,27605.0
2022-12-06 14:30:00,30.19,30.24,30.14,30.24,9177.5,29.0955,29.1437,29.0473,29.1437,9177.5
2022-12-06 15:00:00,30.22,30.38,30.22,30.35,21425.0,29.1244,29.2786,29.1244,29.2497,21425.0
2022-12-06 15:30:00,30.36,30.52,30.36,30.4,75010.0,29.2594,29.4136,29.2594,29.2979,75010.0
2022-12-07 09:30:00,30.83,30.83,30.35,30.35,102357.5,29.7123,29.7123,29.2497,29.2497,102357.5
2022-12-07 10:00:00,30.33,30.44,30.23,30.39,62747.5,29.2304,29.3365,29.1341,29.2883,62747.5
2022-12-07 10:30:00,30.42,30.44,30.23,30.32,22580.0,29.3172,29.3365,29.1341,29.2208,22580.0
2022-12-07 11:00:00,30.34,30.39,30.18,30.2,41337.5,29.2401,29.2883,29.0859,29.1052,41337.5
2022-12-07 11:30:00,30.18,30.28,30.14,30.24,18507.5,29.0859,29.1823,29.0473,29.1437,18507.5
2022-12-07 12:00:00,30.25,30.27,30.15,30.15,8102.5,29.1533,29.1726,29.057,29.057,8102.5
2022-12-07 12:30:00,30.14,30.33,30.12,30.27,9527.5,29.0473,29.2304,29.0281,29.1726,9527.5
2022-12-07 13:00:00,30.32,30.42,30.31,30.41,10027.5,29.2208,29.3172,29.2112,29.3075,10027.5
2022-12-07 13:30:00,30.41,30.42,30.33,30.33,9057.5,29.3075,29.3172,29.2304,29.2304,9057.5
2022-12-07 14:00:00,30.33,30.38,30.26,30.34,10885.0,29.2304,29.2786,29.163,29.2401,10885.0
2022-12-07 14:30:00,30.31,30.34,30.14,30.14,15865.0,29.2112,29.2401,29.0473,29.0473,15865.0
2022-12-07 15:00:00,30.19,30.2,30.06,30.08,17675.0,29.0955,29.1052,28.9702,28.9895,17675.0
2022-12-07 15:30:00,30.06,30.11,30.02,30.08,75267.5,28.9702,29.0184,28.9317,28.9895,75267.5
2022-12-08 09:30:00,30.55,30.75,30.55,30.61,158027.5,29.4425,29.6352,29.4425,29.5003,158027.5
2022-12-08 10:00:00,30.63,30.8,30.63,30.72,76282.5,29.5196,29.6834,29.5196,29.6063,76282.5
2022-12-08 10:30:00,30.73,30.73,30.56,30.59,24560.0,29.6159,29.6159,29.4521,29.481,24560.0
2022-12-08 11:00:00,30.59,30.59,30.43,30.45,24477.5,29.481,29.481,29.3268,29.3461,24477.5
2022-12-08 11:30:00,30.48,30.48,30.36,30.44,17370.0,29.375,29.375,29.2594,29.3365,17370.0
2022-12-08 12:00:00,30.45,30.48,30.4,30.4,13492.5,29.3461,29.375,29.2979,29.2979,13492.5
2022-12-08 12:30:00,30.36,30.4,30.23,30.4,19005.0,29.2594,29.2979,29.1341,29.2979,19005.0
2022-12-08 13:00:00,30.42,30.5,30.42,30.5,12717.5,29.3172,29.3943,29.3172,29.3943,12717.5
2022-12-08 13:30:00,30.52,30.56,30.46,30.48,13045.0,29.4136,29.4521,29.3557,29.375,13045.0
2022-12-08 14:00:00,30.45,30.5,30.32,30.46,16780.0,29.3461,29.3943,29.2208,29.3557,16780.0
2022-12-08 14:30:00,30.46,30.5,30.38,30.4,52882.5,29.3557,29.3943,29.2786,29.2979,52882.5
2022-12-08 15:00:00,30.37,30.39,30.28,30.39,39410.0,29.269,29.2883,29.1823,29.2883,39410.0
2022-12-08 15:30:00,30.38,30.41,30.32,30.41,105217.5,29.2786,29.3075,29.2208,29.3075,105217.5
2022-12-09 09:30:00,30.58,30.88,30.58,30.72,75462.5,29.4714,29.7605,29.4714,29.6063,75462.5
2022-12-09 10:00:00,30.75,31.04,30.72,31.04,17172.5,29.6352,29.9147,29.6063,29.9147,17172.5
2022-12-09 10:30:00,31.09,31.21,30.95,31.18,48222.5,29.9629,30.0785,29.828,30.0496,48222.5
2022-12-09 11:00:00,31.18,31.29,31.15,31.29,22815.0,30.0496,30.1556,30.0207,30.1556,22815.0
2022-12-09 11:30:00,31.31,31.37,31.29,31.36,6777.5,30.1749,30.2327,30.1556,30.2231,6777.5
2022-12-09 12:00:00,31.34,31.4,31.33,31.36,21715.0,30.2038,30.2617,30.1942,30.2231,21715.0
2022-12-09 12:30:00,31.38,31.41,31.31,31.33,51550.0,30.2424,30.2713,30.1749,30.1942,51550.0
2022-12-09 13:00:00,31.32,31.33,31.17,31.29,10192.5,30.1846,30.1942,30.04,30.1556,10192.5
2022-12-09 13:30:00,31.28,31.3,31.26,31.3,9657.5,30.146,30.1653,30.1267,30.1653,9657.5
2022-12-09 14:00:00,31.31,31.33,31.24,31.24,10782.5,30.1749,30.1942,30.1075,30.1075,10782.5
2022-12-09 14:30:00,31.23,31.24,31.17,31.18,14250.0,30.0978,30.1075,30.04,30.0496,14250.0
2022-12-09 15:00:00,31.18,31.24,31.17,31.24,13477.5,30.0496,30.1075,30.04,30.1075,13477.5
2022-12-09 15:30:00,31.23,31.24,31.08,31.1,67992.5,30.0978,30.1075,29.9533,29.9725,67992.5
2022-12-12 09:30:00,31.06,31.2,31.0,31.18,46607.5,29.934,30.0689,29.8762,30.0496,46607.5
2022-12-12 10:00:00,31.16,31.2,31.12,31.15,36397.5,30.0304,30.0689,29.9918,30.0207,36397.5
2022-12-12 10:30:00,31.14,31.22,31.11,31.22,22362.5,30.0111,30.0882,29.9822,30.0882,22362.5
2022-12-12 11:00:00,31.21,31.27,31.18,31.24,11815.0,30.0785,30.1364,30.0496,30.1075,11815.0
2022-12-12 11:30:00,31.26,31.4,31.21,31.4,21277.5,30.1267,30.2617,30.0785,30.2617,21277.5
2022-12-12 12:00:00,31.41,31.48,31.38,31.48,6930.0,30.2713,30.3388,30.2424,30.3388,6930.0
2022-12-12 12:30:00,31.49,31.49,31.4,31.47,8245.0,30.3484,30.3484,30.2617,30.3291,8245.0
2022-12-12 13:00:00,31.49,31.49,31.35,31.37,17287.5,30.3484,30.3484,30.2135,30.2327,17287.5
2022-12-12 13:30:00,31.4,31.5,31.37,31.47,9067.5,30.2617,30.358,30.2327,30.3291,9067.5
2022-12-12 14:00:00,31.45,31.45,31.31,31.37,7507.5,30.3098,30.3098,30.1749,30.2327,7507.5
2022-12-12 14:30:00,31.31,31.46,31.26,31.45,18837.5,30.1749,30.3195,30.1267,30.3098,18837.5
2022-12-12 15:00:00,31.46,31.51,31.44,31.51,18872.5,30.3195,30.3677,30.3002,30.3677,18872.5
2022-12-12 15:30:00,31.5,31.56,31.49,31.52,36632.5,30.358,30.4159,30.3484,30.3773,36632.5
2022-12-13 09:30:00,32.11,32.17,31.6,31.64,115775.0,30.9459,31.0037,30.4544,30.493,115775.0
2022-12-13 10:00:00,31.63,31.7,31.49,31.54,156457.5,30.4833,30.5508,30.3484,30.3966,156457.5
2022-12-13 10:30:00,31.49,31.57,31.21,31.26,38597.5,30.3484,30.4255,30.0785,30.1267,38597.5
2022-12-13 11:00:00,31.29,31.51,31.25,31.51,45212.5,30.1556,30.3677,30.1171,30.3677,45212.5
2022-12-13 11:30:00,31.54,31.56,31.2,31.24,37602.5,30.3966,30.4159,30.0689,30.1075,37602.5
2022-12-13 12:00:00,31.22,31.24,30.99,30.99,7287.5,30.0882,30.1075,29.8665,29.8665,7287.5
2022-12-13 12:30:00,30.95,30.96,30.74,30.81,22540.0,29.828,29.8376,29.6256,29.693,22540.0
2022-12-13 13:00:00,30.79,30.83,30.6,30.64,63665.0,29.6738,29.7123,29.4907,29.5292,63665.0
2022-12-13 13:30:00,30.66,30.66,30.37,30.39,48310.0,29.5485,29.5485,29.269,29.2883,48310.0
2022-12-13 14:00:00,30.4,30.44,30.22,30.35,38532.5,29.2979,29.3365,29.1244,29.2497,38532.5
2022-12-13 14:30:00,30.34,30.4,30.25,30.28,51380.0,29.2401,29.2979,29.1533,29.1823,51380.0
2022-12-13 15:00:00,30.29,30.38,30.19,30.38,53105.0,29.1919,29.2786,29.0955,29.2786,53105.0
2022-12-13 15:30:00,30.38,30.54,30.31,30.43,127105.0,29.2786,29.4328,29.2112,29.3268,127105.0
2022-12-14 09:30:00,30.5,30.64,30.4,30.44,97885.0,29.3943,29.5292,29.2979,29.3365,97885.0
2022-12-14 10:00:00,30.46,30.72,30.46,30.72,40920.0,29.3557,29.6063,29.3557,29.6063,40920.0
2022-12-14 10:30:00,30.72,30.85,30.69,30.83,20845.0,29.6063,29.7316,29.5774,29.7123,20845.0
2022-12-14 11:00:00,30.84,30.92,30.8,30.89,12785.0,29.722,29.7991,29.6834,29.7701,12785.0
2022-12-14 11:30:00,30.91,31.01,30.91,30.96,21922.5,29.7894,29.8858,29.7894,29.8376,21922.5
2022-12-14 12:00:00,30.96,31.03,30.96,31.0,9795.0,29.8376,29.9051,29.8376,29.8762,9795.0
2022-12-14 12:30:00,31.03,31.17,31.03,31.17,11375.0,29.9051,30.04,29.9051,30.04,11375.0
2022-12-14 13:00:00,31.17,31.21,31.14,31.16,12572.5,30.04,30.0785,30.0111,30.0304,12572.5
2022-12-14 13:30:00,31.14,31.29,31.14,31.29,15500.0,30.0111,30.1556,30.0111,30.1556,15500.0
2022-12-14 14:00:00,31.24,31.24,30.8,30.9,18757.5,30.1075,30.1075,29.6834,29.7798,18757.5
2022-12-14 14:30:00,30.88,30.92,30.54,30.87,35467.5,29.7605,29.7991,29.4328,29.7509,35467.5
2022-12-14 15:00:00,30.89,31.22,30.88,30.94,32232.5,29.7701,30.0882,29.7605,29.8183,32232.5
2022-12-14 15:30:00,30.89,31.11,30.86,31.08,52740.0,29.7701,29.9822,29.7412,29.9533,52740.0
2022-12-15 09:30:00,31.14,31.21,30.89,30.94,119532.5,30.0111,30.0785,29.7701,29.8183,119532.5
2022-12-15 10:00:00,30.98,31.13,30.88,31.03,58760.0,29.8569,30.0014,29.7605,29.9051,58760.0
2022-12-15 10:30:00,31.02,31.28,31.0,31.14,45972.5,29.8954,30.146,29.8762,30.0111,45972.5
2022-12-15 11:00:00,31.15,31.16,30.93,30.95,17880.0,30.0207,30.0304,29.8087,29.828,17880.0
2022-12-15 11:30:00,30.97,31.0,30.9,30.96,9835.0,29.8472,29.8762,29.7798,29.8376,9835.0
2022-12-15 12:00:00,30.97,31.1,30.97,31.1,10577.5,29.8472,29.9725,29.8472,29.9725,10577.5
2022-12-15 12:30:00,31.14,31.18,31.11,31.16,27970.0,30.0111,30.0496,29.9822,30.0304,27970.0
2022-12-15 13:00:00,31.16,31.24,31.06,31.16,103755.0,30.0304,30.1075,29.934,30.0304,103755.0
2022-12-15 13:30:00,31.17,31.31,31.16,31.31,34137.5,30.04,30.1749,30.0304,30.1749,34137.5
2022-12-15 14:00:00,31.31,31.33,31.19,31.24,105707.5,30.1749,30.1942,30.0593,30.1075,105707.5
2022-12-15 14:30:00,31.22,31.35,31.22,31.33,25235.0,30.0882,30.2135,30.0882,30.1942,25235.0
2022-12-15 15:00:00,31.32,31.37,31.26,31.33,40597.5,30.1846,30.2327,30.1267,30.1942,40597.5
2022-12-15 15:30:00,31.31,31.4,31.26,31.36,375147.5,30.1749,30.2617,30.1267,30.2231,375147.5
2022-12-16 09:30:00,30.78,31.54,30.62,31.3,153305.0,29.6641,30.3966,29.5099,30.1653,153305.0
2022-12-16 10:00:00,31.31,31.31,31.02,31.1,340265.0,30.1749,30.1749,29.8954,29.9725,340265.0
2022-12-16 10:30:00,31.11,31.2,31.0,31.04,204155.0,29.9822,30.0689,29.8762,29.9147,204155.0
2022-12-16 11:00:00,31.04,31.06,30.57,30.57,80040.0,29.9147,29.934,29.4617,29.4617,80040.0
2022-12-16 11:30:00,30.58,30.63,30.43,30.55,27142.5,29.4714,29.5196,29.3268,29.4425,27142.5
2022-12-16 12:00:00,30.55,30.88,30.55,30.81,83735.0,29.4425,29.7605,29.4425,29.693,83735.0
2022-12-16 12:30:00,30.8,30.96,30.8,30.88,99032.5,29.6834,29.8376,29.6834,29.7605,99032.5
2022-12-16 13:00:00,30.87,30.95,30.83,30.83,63240.0,29.7509,29.828,29.7123,29.7123,63240.0
2022-12-16 13:30:00,30.85,31.12,30.77,31.09,75180.0,29.7316,29.9918,29.6545,29.9629,75180.0
2022-12-16 14:00:00,31.05,31.09,30.89,30.89,36110.0,29.9243,29.9629,29.7701,29.7701,36110.0
2022-12-16 14:30:00,30.86,30.9,30.74,30.81,64505.0,29.7412,29.7798,29.6256,29.693,64505.0
2022-12-16 15:00:00,30.82,30.88,30.76,30.82,60067.5,29.7027,29.7605,29.6449,29.7027,60067.5
2022-12-16 15:30:00,30.84,30.98,30.78,30.95,228450.0,29.722,29.8569,29.6641,29.828,228450.0
2022-12-19 09:30:00,30.88,31.33,30.88,31.11,98810.0,29.7605,30.1942,29.7605,29.9822,98810.0
2022-12-19 10:00:00,31.1,31.17,31.01,31.13,56975.0,29.9725,30.04,29.8858,30.0014,56975.0
2022-12-19 10:30:00,31.09,31.13,30.86,30.91,48382.5,29.9629,30.0014,29.7412,29.7894,48382.5
2022-12-19 11:00:00,30.89,30.96,30.89,30.92,17542.5,29.7701,29.8376,29.7701,29.7991,17542.5
2022-12-19 11:30:00,30.92,31.09,30.91,30.94,15400.0,29.7991,29.9629,29.7894,29.8183,15400.0
2022-12-19 12:00:00,30.93,31.03,30.91,31.02,41820.0,29.8087,29.9051,29.7894,29.8954,41820.0
2022-12-19 12:30:00,31.02,31.08,30.88,30.88,91275.0,29.8954,29.9533,29.7605,29.7605,91275.0
2022-12-19 13:00:00,30.9,30.97,30.9,30.91,13907.5,29.7798,29.8472,29.7798,29.7894,13907.5
2022-12-19 13:30:00,30.91,30.91,30.81,30.82,5460.0,29.7894,29.7894,29.693,29.7027,5460.0
2022-12-19 14:00:00,30.8,30.9,30.78,30.8,18007.5,29.6834,29.7798,29.6641,29.6834,18007.5
2022-12-19 14:30:00,30.78,30.78,30.6,30.6,11945.0,29.6641,29.6641,29.4907,29.4907,11945.0
2022-12-19 15:00:00,30.59,30.61,30.52,30.58,28500.0,29.481,29.5003,29.4136,29.4714,28500.0
2022-12-19 15:30:00,30.62,30.65,30.48,30.53,88832.5,29.5099,29.5388,29.375,29.4232,88832.5
2022-12-20 09:30:00,30.67,30.9,30.64,30.83,290240.0,29.5581,29.7798,29.5292,29.7123,290240.0
2022-12-20 10:00:00,30.86,30.98,30.78,30.92,27877.5,29.7412,29.8569,29.6641,29.7991,27877.5
2022-12-20 10:30:00,30.97,30.97,30.79,30.8,50285.0,29.8472,29.8472,29.6738,29.6834,50285.0
2022-12-20 11:00:00,30.81,30.84,30.73,30.76,51027.5,29.693,29.722,29.6159,29.6449,51027.5
2022-12-20 11:30:00,30.79,30.97,30.77,30.95,15637.5,29.6738,29.8472,29.6545,29.828,15637.5
2022-12-20 12:00:00,30.99,31.09,30.95,31.01,23107.5,29.8665,29.9629,29.828,29.8858,23107.5
2022-12-20 12:30:00,31.0,31.0,30.88,30.99,20832.5,29.8762,29.8762,29.7605,29.8665,20832.5
2022-12-20 13:00:00,30.97,31.02,30.9,31.02,17087.5,29.8472,29.8954,29.7798,29.8954,17087.5
2022-12-20 13:30:00,31.0,31.08,30.99,31.02,15677.5,29.8762,29.9533,29.8665,29.8954,15677.5
2022-12-20 14:00:00,31.02,31.05,30.94,30.94,20985.0,29.8954,29.9243,29.8183,29.8183,20985.0
2022-12-20 14:30:00,30.96,31.0,30.9,30.99,23192.5,29.8376,29.8762,29.7798,29.8665,23192.5
2022-12-20 15:00:00,30.99,31.05,30.96,31.04,26315.0,29.8665,29.9243,29.8376,29.9147,26315.0
2022-12-20 15:30:00,31.04,31.09,30.99,31.02,85572.5,29.9147,29.9629,29.8665,29.8954,85572.5
2022-12-21 09:30:00,31.61,31.86,31.61,31.66,34622.5,30.464,30.705,30.464,30.5122,34622.5
2022-12-21 10:00:00,31.68,31.68,31.54,31.54,15460.0,30.5315,30.5315,30.3966,30.3966,15460.0
2022-12-21 10:30:00,31.51,31.59,31.48,31.52,13362.5,30.3677,30.4448,30.3388,30.3773,13362.5
2022-12-21 11:00:00,31.52,31.58,31.5,31.54,15892.5,30.3773,30.4351,30.358,30.3966,15892.5
2022-12-21 11:30:00,31.56,31.61,31.54,31.58,4727.5,30.4159,30.464,30.3966,30.4351,4727.5
2022-12-21 12:00:00,31.57,31.57,31.44,31.48,6950.0,30.4255,30.4255,30.3002,30.3388,6950.0
2022-12-21 12:30:00,31.45,31.5,31.41,31.43,10762.5,30.3098,30.358,30.2713,30.2906,10762.5
2022-12-21 13:00:00,31.43,31.53,31.42,31.44,12267.5,30.2906,30.3869,30.2809,30.3002,12267.5
2022-12-21 13:30:00,31.43,31.53,31.42,31.49,11970.0,30.2906,30.3869,30.2809,30.3484,11970.0
2022-12-21 14:00:00,31.52,31.67,31.51,31.62,23235.0,30.3773,30.5219,30.3677,30.4737,23235.0
2022-12-21 14:30:00,31.6,31.71,31.6,31.62,21425.0,30.4544,30.5604,30.4544,30.4737,21425.0
2022-12-21 15:00:00,31.62,31.63,31.5,31.57,24880.0,30.4737,30.4833,30.358,30.4255,24880.0
2022-12-21 15:30:00,31.58,31.58,31.43,31.52,61210.0,30.4351,30.4351,30.2906,30.3773,61210.0
2022-12-22 09:30:00,31.14,31.2,30.9,30.9,49542.5,30.0111,30.0689,29.7798,29.7798,49542.5
2022-12-22 10:00:00,30.9,30.92,30.63,30.71,27112.5,29.7798,29.7991,29.5196,29.5967,27112.5
2022-12-22 10:30:00,30.68,30.69,30.62,30.62,14997.5,29.5678,29.5774,29.5099,29.5099,14997.5
2022-12-22 11:00:00,30.62,30.65,30.56,30.58,8455.0,29.5099,29.5388,29.4521,29.4714,8455.0
2022-12-22 11:30:00,30.56,30.6,30.42,30.42,8660.0,29.4521,29.4907,29.3172,29.3172,8660.0
2022-12-22 12:00:00,30.43,30.49,30.38,30.41,19822.5,29.3268,29.3846,29.2786,29.3075,19822.5
2022-12-22 12:30:00,30.42,30.44,30.25,30.25,47537.5,29.3172,29.3365,29.1533,29.1533,47537.5
2022-12-22 13:00:00,30.23,30.23,30.14,30.2,9657.5,29.1341,29.1341,29.0473,29.1052,9657.5
2022-12-22 13:30:00,30.2,30.32,30.17,30.25,14587.5,29.1052,29.2208,29.0762,29.1533,14587.5
2022-12-22 14:00:00,30.26,30.54,30.26,30.51,23447.5,29.163,29.4328,29.163,29.4039,23447.5
2022-12-22 14:30:00,30.52,30.62,30.49,30.62,19842.5,29.4136,29.5099,29.3846,29.5099,19842.5
2022-12-22 15:00:00,30.6,30.77,30.55,30.7,39997.5,29.4907,29.6545,29.4425,29.587,39997.5
2022-12-22 15:30:00,30.7,30.72,30.6,30.63,72632.5,29.587,29.6063,29.4907,29.5196,72632.5
2022-12-23 09:30:00,30.33,30.84,30.17,30.31,55120.0,29.2304,29.722,29.0762,29.2112,55120.0
2022-12-23 10:00:00,30.41,30.53,30.36,30.45,11400.0,29.3075,29.4232,29.2594,29.3461,11400.0
2022-12-23 10:30:00,30.44,30.56,30.4,30.42,22977.5,29.3365,29.4521,29.2979,29.3172,22977.5
2022-12-23 11:00:00,30.42,30.42,30.3,30.37,9600.0,29.3172,29.3172,29.2015,29.269,9600.0
2022-12-23 11:30:00,30.38,30.55,30.38,30.52,9725.0,29.2786,29.4425,29.2786,29.4136,9725.0
2022-12-23 12:00:00,30.5,30.55,30.47,30.52,8070.0,29.3943,29.4425,29.3654,29.4136,8070.0
2022-12-23 12:30:00,30.52,30.6,30.46,30.47,6520.0,29.4136,29.4907,29.3557,29.3654,6520.0
2022-12-23 13:00:00,30.49,30.52,30.45,30.52,10407.5,29.3846,29.4136,29.3461,29.4136,10407.5
2022-12-23 13:30:00,30.55,30.55,30.42,30.42,13487.5,29.4425,29.4425,29.3172,29.3172,13487.5
2022-12-23 14:00:00,30.39,30.45,30.37,30.45,5600.0,29.2883,29.3461,29.269,29.3461,5600.0
2022-12-23 14:30:00,30.46,30.52,30.46,30.5,6500.0,29.3557,29.4136,29.3557,29.3943,6500.0
2022-12-23 15:00:00,30.52,30.54,30.48,30.5,9185.0,29.4136,29.4328,29.375,29.3943,9185.0
2022-12-23 15:30:00,30.5,30.64,30.46,30.62,36385.0,29.3943,29.5292,29.3557,29.5099,36385.0
2022-12-27 09:30:00,30.51,30.51,30.29,30.37,11347.5,29.4039,29.4039,29.1919,29.269,11347.5
2022-12-27 10:00:00,30.4,30.62,30.38,30.54,12990.0,29.2979,29.5099,29.2786,29.4328,12990.0
2022-12-27 10:30:00,30.57,30.57,30.46,30.48,9677.5,29.4617,29.4617,29.3557,29.375,9677.5
2022-12-27 11:00:00,30.44,30.53,30.38,30.47,16362.5,29.3365,29.4232,29.2786,29.3654,16362.5
2022-12-27 11:30:00,30.55,30.57,30.46,30.46,4652.5,29.4425,29.4617,29.3557,29.3557,4652.5
2022-12-27 12:00:00,30.46,30.64,30.45,30.51,17445.0,29.3557,29.5292,29.3461,29.4039,17445.0
2022-12-27 12:30:00,30.48,30.49,30.41,30.48,6437.5,29.375,29.3846,29.3075,29.375,6437.5
2022-12-27 13:00:00,30.48,30.52,30.44,30.47,5870.0,29.375,29.4136,29.3365,29.3654,5870.0
2022-12-27 13:30:00,30.49,30.52,30.39,30.41,7257.5,29.3846,29.4136,29.2883,29.3075,7257.5
2022-12-27 14:00:00,30.4,30.43,30.36,30.38,9815.0,29.2979,29.3268,29.2594,29.2786,9815.0
2022-12-27 14:30:00,30.38,30.44,30.37,30.44,23457.5,29.2786,29.3365,29.269,29.3365,23457.5
2022-12-27 15:00:00,30.42,30.45,30.35,30.36,23122.5,29.3172,29.3461,29.2497,29.2594,23122.5
2022-12-27 15:30:00,30.36,30.45,30.36,30.38,51835.0,29.2594,29.3461,29.2594,29.2786,51835.0
2022-12-28 09:30:00,30.24,30.24,30.08,30.19,24345.0,29.1437,29.1437,28.9895,29.0955,24345.0
2022-12-28 10:00:00,30.17,30.21,30.08,30.1,19522.5,29.0762,29.1148,28.9895,29.0088,19522.5
2022-12-28 10:30:00,30.09,30.09,29.89,29.9,20900.0,28.9991,28.9991,28.8064,28.816,20900.0
2022-12-28 11:00:00,29.91,29.91,29.82,29.84,8100.0,28.8257,28.8257,28.7389,28.7582,8100.0
2022-12-28 11:30:00,29.87,29.99,29.86,29.98,2507.5,28.7871,28.9028,28.7775,28.8931,2507.5
2022-12-28 12:00:00,29.91,29.91,29.76,29.85,9492.5,28.8257,28.8257,28.6811,28.7678,9492.5
2022-12-28 12:30:00,29.82,29.95,29.82,29.89,3775.0,28.7389,28.8642,28.7389,28.8064,3775.0
2022-12-28 13:00:00,29.94,30.02,29.9,29.91,4032.5,28.8546,28.9317,28.816,28.8257,4032.5
2022-12-28 13:30:00,29.87,29.9,29.74,29.74,7600.0,28.7871,28.816,28.6618,28.6618,7600.0
2022-12-28 14:00:00,29.78,29.78,29.72,29.75,8147.5,28.7004,28.7004,28.6426,28.6715,8147.5
2022-12-28 14:30:00,29.73,29.74,29.64,29.66,12292.5,28.6522,28.6618,28.5655,28.5847,12292.5
2022-12-28 15:00:00,29.6,29.61,29.47,29.48,13965.0,28.5269,28.5365,28.4016,28.4113,13965.0
2022-12-28 15:30:00,29.5,29.54,29.41,29.43,32435.0,28.4305,28.4691,28.3438,28.3631,32435.0
2022-12-29 09:30:00,29.46,29.62,29.4,29.5,47930.0,28.392,28.5462,28.3342,28.4305,47930.0
2022-12-29 10:00:00,29.54,29.81,29.54,29.75,13140.0,28.4691,28.7293,28.4691,28.6715,13140.0
2022-12-29 10:30:00,29.78,30.04,29.78,29.99,27152.5,28.7004,28.951,28.7004,28.9028,27152.5
2022-12-29 11:00:00,29.98,30.0,29.9,29.98,9005.0,28.8931,28.9124,28.816,28.8931,9005.0
2022-12-29 11:30:00,29.99,30.13,29.99,30.07,14342.5,28.9028,29.0377,28.9028,28.9799,14342.5
2022-12-29 12:00:00,30.06,30.1,29.98,29.98,6450.0,28.9702,29.0088,28.8931,28.8931,6450.0
2022-12-29 12:30:00,30.01,30.09,30.01,30.07,8915.0,28.922,28.9991,28.922,28.9799,8915.0
2022-12-29 13:00:00,30.06,30.08,29.99,29.99,9760.0,28.9702,28.9895,28.9028,28.9028,9760.0
2022-12-29 13:30:00,29.98,30.02,29.93,30.0,32902.5,28.8931,28.9317,28.8449,28.9124,32902.5
2022-12-29 14:00:00,29.99,30.04,29.93,29.94,25857.5,28.9028,28.951,28.8449,28.8546,25857.5
2022-12-29 14:30:00,29.96,30.04,29.96,29.97,16700.0,28.8739,28.951,28.8739,28.8835,16700.0
2022-12-29 15:00:00,29.96,30.02,29.95,29.97,27947.5,28.8739,28.9317,28.8642,28.8835,27947.5
2022-12-29 15:30:00,29.98,30.12,29.97,30.07,74147.5,28.8931,29.0281,28.8835,28.9799,74147.5
2022-12-30 09:30:00,29.84,29.9,29.63,29.84,28175.0,28.7582,28.816,28.5558,28.7582,28175.0
2022-12-30 10:00:00,29.84,29.92,29.75,29.86,21752.5,28.7582,28.8353,28.6715,28.7775,21752.5
2022-12-30 10:30:00,29.85,29.86,29.76,29.76,35570.0,28.7678,28.7775,28.6811,28.6811,35570.0
2022-12-30 11:00:00,29.8,29.92,29.77,29.84,42922.5,28.7197,28.8353,28.6907,28.7582,42922.5
2022-12-30 11:30:00,29.86,30.0,29.8,29.96,29757.5,28.7775,28.9124,28.7197,28.8739,29757.5
2022-12-30 12:00:00,29.94,29.95,29.86,29.87,22810.0,28.8546,28.8642,28.7775,28.7871,22810.0
2022-12-30 12:30:00,29.86,29.9,29.83,29.85,7730.0,28.7775,28.816,28.7486,28.7678,7730.0
2022-12-30 13:00:00,29.88,29.94,29.75,29.78,7247.5,28.7968,28.8546,28.6715,28.7004,7247.5
2022-12-30 13:30:00,29.79,29.84,29.72,29.79,17877.5,28.71,28.7582,28.6426,28.71,17877.5
2022-12-30 14:00:00,29.79,29.81,29.7,29.77,13122.5,28.71,28.7293,28.6233,28.6907,13122.5
2022-12-30 14:30:00,29.77,29.78,29.71,29.77,13065.0,28.6907,28.7004,28.6329,28.6907,13065.0
2022-12-30 15:00:00,29.77,29.91,29.76,29.85,15085.0,28.6907,28.8257,28.6811,28.7678,15085.0
2022-12-30 15:30:00,29.85,29.93,29.82,29.9,59855.0,28.7678,28.8449,28.7389,28.816,59855.0
2023-01-03 09:30:00,30.39,30.45,29.86,29.86,58915.0,29.2883,29.3461,28.7775,28.7775,58915.0
2023-01-03 10:00:00,29.92,30.0,29.86,29.97,42212.5,28.8353,28.9124,28.7775,28.8835,42212.5
2023-01-03 10:30:00,29.98,30.12,29.93,30.12,10605.0,28.8931,29.0281,28.8449,29.0281,10605.0
2023-01-03 11:00:00,30.13,30.14,29.93,30.05,18550.0,29.0377,29.0473,28.8449,28.9606,18550.0
2023-01-03 11:30:00,30.07,30.07,29.87,29.87,8925.0,28.9799,28.9799,28.7871,28.7871,8925.0
2023-01-03 12:00:00,29.78,29.92,29.78,29.81,3420.0,28.7004,28.8353,28.7004,28.7293,3420.0
2023-01-03 12:30:00,29.82,29.9,29.68,29.78,9652.5,28.7389,28.816,28.604,28.7004,9652.5
2023-01-03 13:00:00,29.74,29.74,29.65,29.66,15090.0,28.6618,28.6618,28.5751,28.5847,15090.0
2023-01-03 13:30:00,29.67,29.8,29.64,29.78,12102.5,28.5944,28.7197,28.5655,28.7004,12102.5
2023-01-03 14:00:00,29.75,29.75,29.65,29.65,7990.0,28.6715,28.6715,28.5751,28.5751,7990.0
2023-01-03 14:30:00,29.62,29.81,29.59,29.72,10477.5,28.5462,28.7293,28.5173,28.6426,10477.5
2023-01-03 15:00:00,29.74,29.8,29.67,29.69,22720.0,28.6618,28.7197,28.5944,28.6136,22720.0
2023-01-03 15:30:00,29.7,29.82,29.69,29.81,43040.0,28.6233,28.7389,28.6136,28.7293,43040.0
2023-01-04 09:30:00,30.12,30.96,30.12,30.92,158845.0,29.0281,29.8376,29.0281,29.7991,158845.0
2023-01-04 10:00:00,30.91,31.06,30.75,31.06,28897.5,29.7894,29.934,29.6352,29.934,28897.5
2023-01-04 10:30:00,31.08,31.34,30.96,31.32,40972.5,29.9533,30.2038,29.8376,30.1846,40972.5
2023-01-04 11:00:00,31.29,31.37,31.23,31.23,43920.0,30.1556,30.2327,30.0978,30.0978,43920.0
2023-01-04 11:30:00,31.27,31.67,31.27,31.67,19280.0,30.1364,30.5219,30.1364,30.5219,19280.0
2023-01-04 12:00:00,31.67,31.68,31.58,31.6,13427.5,30.5219,30.5315,30.4351,30.4544,13427.5
2023-01-04 12:30:00,31.6,31.64,31.54,31.64,18087.5,30.4544,30.493,30.3966,30.493,18087.5
2023-01-04 13:00:00,31.64,32.21,31.58,32.06,238482.5,30.493,31.0423,30.4351,30.8977,238482.5
2023-01-04 13:30:00,32.0,32.38,31.97,32.27,50840.0,30.8399,31.2061,30.811,31.1001,50840.0
2023-01-04 14:00:00,32.27,32.61,32.04,32.29,40622.5,31.1001,31.4278,30.8785,31.1194,40622.5
2023-01-04 14:30:00,32.24,32.59,32.24,32.57,63720.0,31.0712,31.4085,31.0712,31.3892,63720.0
2023-01-04 15:00:00,32.6,32.74,32.6,32.74,51755.0,31.4181,31.5531,31.4181,31.5531,51755.0
2023-01-04 15:30:00,32.71,32.9,32.56,32.9,185142.5,31.5242,31.7073,31.3796,31.7073,185142.5
2023-01-05 09:30:00,33.2,33.5,33.11,33.37,252020.0,31.9964,32.2855,31.9097,32.1602,252020.0
2023-01-05 10:00:00,33.37,33.49,33.31,33.39,119402.5,32.1602,32.2759,32.1024,32.1795,119402.5
2023-01-05 10:30:00,33.39,33.44,33.36,33.39,113310.0,32.1795,32.2277,32.1506,32.1795,113310.0
2023-01-05 11:00:00,33.39,33.44,33.24,33.34,85605.0,32.1795,32.2277,32.0349,32.1313,85605.0
2023-01-05 11:30:00,33.3,33.46,33.28,33.44,66010.0,32.0928,32.247,32.0735,32.2277,66010.0
2023-01-05 12:00:00,33.47,33.62,33.47,33.62,29150.0,32.2566,32.4012,32.2566,32.4012,29150.0
2023-01-05 12:30:00,33.6,33.65,33.45,33.54,30540.0,32.3819,32.4301,32.2373,32.3241,30540.0
2023-01-05 13:00:00,33.53,33.75,33.53,33.74,23822.5,32.3144,32.5265,32.3144,32.5168,23822.5
2023-01-05 13:30:00,33.71,33.75,33.54,33.54,21175.0,32.4879,32.5265,32.3241,32.3241,21175.0
2023-01-05 14:00:00,33.57,33.71,33.57,33.6,19552.5,32.353,32.4879,32.353,32.3819,19552.5
2023-01-05 14:30:00,33.6,33.74,33.58,33.7,28347.5,32.3819,32.5168,32.3626,32.4783,28347.5
2023-01-05 15:00:00,33.69,33.76,33.66,33.73,30152.5,32.4686,32.5361,32.4397,32.5072,30152.5
2023-01-05 15:30:00,33.72,33.82,33.71,33.78,133710.0,32.4975,32.5939,32.4879,32.5554,133710.0
2023-01-06 09:30:00,33.82,33.93,33.55,33.84,241925.0,32.5939,32.6999,32.3337,32.6132,241925.0
2023-01-06 10:00:00,33.84,34.06,33.83,33.98,92262.5,32.6132,32.8252,32.6036,32.7481,92262.5
2023-01-06 10:30:00,34.0,34.14,34.0,34.02,38297.5,32.7674,32.9023,32.7674,32.7867,38297.5
2023-01-06 11:00:00,34.0,34.06,33.96,34.02,25707.5,32.7674,32.8252,32.7288,32.7867,25707.5
2023-01-06 11:30:00,34.04,34.2,34.03,34.13,5422.5,32.8059,32.9601,32.7963,32.8927,5422.5
2023-01-06 12:00:00,34.16,34.18,34.08,34.13,6877.5,32.9216,32.9409,32.8445,32.8927,6877.5
2023-01-06 12:30:00,34.13,34.2,34.11,34.2,8342.5,32.8927,32.9601,32.8734,32.9601,8342.5
2023-01-06 13:00:00,34.2,34.27,34.16,34.24,9727.5,32.9601,33.0276,32.9216,32.9987,9727.5
2023-01-06 13:30:00,34.26,34.33,34.23,34.29,8972.5,33.018,33.0854,32.9891,33.0469,8972.5
2023-01-06 14:00:00,34.32,34.56,34.31,34.56,23450.0,33.0758,33.3071,33.0662,33.3071,23450.0
2023-01-06 14:30:00,34.56,34.69,34.56,34.68,22800.0,33.3071,33.4324,33.3071,33.4227,22800.0
2023-01-06 15:00:00,34.68,34.77,34.62,34.74,35957.5,33.4227,33.5095,33.3649,33.4806,35957.5
2023-01-06 15:30:00,34.75,34.84,34.71,34.76,58495.0,33.4902,33.5769,33.4517,33.4998,58495.0
2023-01-09 09:30:00,35.52,35.69,35.28,35.4,657395.0,34.2323,34.3961,34.001,34.1166,657395.0
2023-01-09 10:00:00,35.42,35.5,35.39,35.48,92570.0,34.1359,34.213,34.107,34.1937,92570.0
2023-01-09 10:30:00,35.4,35.46,35.4,35.42,64012.5,34.1166,34.1745,34.1166,34.1359,64012.5
2023-01-09 11:00:00,35.4,35.4,35.24,35.26,32697.5,34.1166,34.1166,33.9624,33.9817,32697.5
2023-01-09 11:30:00,35.26,35.36,35.24,35.33,21910.0,33.9817,34.0781,33.9624,34.0492,21910.0
2023-01-09 12:00:00,35.33,35.38,35.29,35.34,25540.0,34.0492,34.0974,34.0106,34.0588,25540.0
2023-01-09 12:30:00,35.34,35.49,35.31,35.4,28432.5,34.0588,34.2034,34.0299,34.1166,28432.5
2023-01-09 13:00:00,35.4,35.41,35.3,35.34,19432.5,34.1166,34.1263,34.0203,34.0588,19432.5
2023-01-09 13:30:00,35.34,35.37,35.29,35.34,29607.5,34.0588,34.0877,34.0106,34.0588,29607.5
2023-01-09 14:00:00,35.34,35.42,35.33,35.41,28920.0,34.0588,34.1359,34.0492,34.1263,28920.0
2023-01-09 14:30:00,35.37,35.39,35.25,35.3,39050.0,34.0877,34.107,33.9721,34.0203,39050.0
2023-01-09 15:00:00,35.3,35.36,35.27,35.32,46472.5,34.0203,34.0781,33.9914,34.0395,46472.5
2023-01-09 15:30:00,35.33,35.35,35.21,35.21,150225.0,34.0492,34.0685,33.9335,33.9335,150225.0
2023-01-10 09:30:00,35.54,35.77,35.48,35.63,51585.0,34.2516,34.4732,34.1937,34.3383,51585.0
2023-01-10 10:00:00,35.62,35.77,35.62,35.64,24007.5,34.3287,34.4732,34.3287,34.3479,24007.5
2023-01-10 10:30:00,35.64,35.72,35.61,35.72,50572.5,34.3479,34.425,34.319,34.425,50572.5
2023-01-10 11:00:00,35.71,35.82,35.69,35.78,35625.0,34.4154,34.5214,34.3961,34.4829,35625.0
2023-01-10 11:30:00,35.84,36.06,35.84,36.05,23612.5,34.5407,34.7527,34.5407,34.7431,23612.5
2023-01-10 12:00:00,36.02,36.22,35.94,36.22,27942.5,34.7142,34.9069,34.6371,34.9069,27942.5
2023-01-10 12:30:00,36.21,36.21,36.02,36.02,12597.5,34.8973,34.8973,34.7142,34.7142,12597.5
2023-01-10 13:00:00,36.03,36.06,35.95,35.97,16542.5,34.7238,34.7527,34.6467,34.666,16542.5
2023-01-10 13:30:00,35.97,36.0,35.93,35.97,19337.5,34.666,34.6949,34.6274,34.666,19337.5
2023-01-10 14:00:00,35.96,36.12,35.95,36.1,11750.0,34.6563,34.8105,34.6467,34.7913,11750.0
2023-01-10 14:30:00,36.12,36.12,35.97,35.97,7500.0,34.8105,34.8105,34.666,34.666,7500.0
2023-01-10 15:00:00,35.96,36.14,35.96,36.05,26047.5,34.6563,34.8298,34.6563,34.7431,26047.5
2023-01-10 15:30:00,36.04,36.22,36.02,36.1,91865.0,34.7334,34.9069,34.7142,34.7913,91865.0
2023-01-11 09:30:00,35.58,35.58,35.24,35.42,74230.0,34.2901,34.2901,33.9624,34.1359,74230.0
2023-01-11 10:00:00,35.44,35.5,35.34,35.34,227805.0,34.1552,34.213,34.0588,34.0588,227805.0
2023-01-11 10:30:00,35.36,35.52,35.3,35.42,80745.0,34.0781,34.2323,34.0203,34.1359,80745.0
2023-01-11 11:00:00,35.41,35.45,35.3,35.32,138292.5,34.1263,34.1648,34.0203,34.0395,138292.5
2023-01-11 11:30:00,35.34,35.44,35.32,35.42,18382.5,34.0588,34.1552,34.0395,34.1359,18382.5
2023-01-11 12:00:00,35.47,35.48,35.35,35.42,12000.0,34.1841,34.1937,34.0685,34.1359,12000.0
2023-01-11 12:30:00,35.38,35.44,35.36,35.43,14355.0,34.0974,34.1552,34.0781,34.1456,14355.0
2023-01-11 13:00:00,35.46,35.51,35.45,35.47,6805.0,34.1745,34.2227,34.1648,34.1841,6805.0
2023-01-11 13:30:00,35.46,35.46,35.38,35.39,17865.0,34.1745,34.1745,34.0974,34.107,17865.0
2023-01-11 14:00:00,35.37,35.43,35.35,35.42,25505.0,34.0877,34.1456,34.0685,34.1359,25505.0
2023-01-11 14:30:00,35.42,35.48,35.3,35.45,19540.0,34.1359,34.1937,34.0203,34.1648,19540.0
2023-01-11 15:00:00,35.48,35.55,35.42,35.42,28087.5,34.1937,34.2612,34.1359,34.1359,28087.5
2023-01-11 15:30:00,35.42,35.52,35.4,35.52,100750.0,34.1359,34.2323,34.1166,34.2323,100750.0
2023-01-12 09:30:00,36.34,36.44,36.16,36.28,64265.0,35.0226,35.1189,34.8491,34.9647,64265.0
2023-01-12 10:00:00,36.27,36.65,36.26,36.64,50382.5,34.9551,35.3213,34.9455,35.3117,50382.5
2023-01-12 10:30:00,36.63,36.69,36.44,36.45,75122.5,35.302,35.3599,35.1189,35.1286,75122.5
2023-01-12 11:00:00,36.37,36.52,36.35,36.48,26420.0,35.0515,35.196,35.0322,35.1575,26420.0
2023-01-12 11:30:00,36.48,36.6,36.42,36.56,26502.5,35.1575,35.2731,35.0997,35.2346,26502.5
2023-01-12 12:00:00,36.57,36.6,36.5,36.58,9867.5,35.2442,35.2731,35.1768,35.2539,9867.5
2023-01-12 12:30:00,36.59,36.73,36.59,36.72,8550.0,35.2635,35.3984,35.2635,35.3888,8550.0
2023-01-12 13:00:00,36.72,36.77,36.63,36.66,12317.5,35.3888,35.437,35.302,35.331,12317.5
2023-01-12 13:30:00,36.66,36.86,36.64,36.82,32417.5,35.331,35.5237,35.3117,35.4852,32417.5
2023-01-12 14:00:00,36.79,36.83,36.76,36.79,3322.5,35.4562,35.4948,35.4273,35.4562,3322.5
2023-01-12 14:30:00,36.76,36.78,36.71,36.77,10470.0,35.4273,35.4466,35.3791,35.437,10470.0
2023-01-12 15:00:00,36.78,36.84,36.72,36.77,25415.0,35.4466,35.5044,35.3888,35.437,25415.0
2023-01-12 15:30:00,36.76,36.83,36.76,36.83,75982.5,35.4273,35.4948,35.4273,35.4948,75982.5
2023-01-13 09:30:00,36.62,37.08,36.45,37.02,135282.5,35.2924,35.7357,35.1286,35.6779,135282.5
2023-01-13 10:00:00,37.02,37.13,36.99,37.11,50350.0,35.6779,35.7839,35.649,35.7646,50350.0
2023-01-13 10:30:00,37.11,37.11,36.8,36.84,27752.5,35.7646,35.7646,35.4659,35.5044,27752.5
2023-01-13 11:00:00,36.84,36.87,36.73,36.79,99580.0,35.5044,35.5333,35.3984,35.4562,99580.0
2023-01-13 11:30:00,36.82,36.93,36.76,36.82,44757.5,35.4852,35.5912,35.4273,35.4852,44757.5
2023-01-13 12:00:00,36.86,36.88,36.79,36.86,28745.0,35.5237,35.543,35.4562,35.5237,28745.0
2023-01-13 12:30:00,36.84,36.92,36.81,36.92,18377.5,35.5044,35.5815,35.4755,35.5815,18377.5
2023-01-13 13:00:00,36.9,36.95,36.84,36.87,13000.0,35.5623,35.6104,35.5044,35.5333,13000.0
2023-01-13 13:30:00,36.89,37.0,36.87,37.0,15002.5,35.5526,35.6586,35.5333,35.6586,15002.5
2023-01-13 14:00:00,36.98,36.98,36.93,36.94,5632.5,35.6394,35.6394,35.5912,35.6008,5632.5
2023-01-13 14:30:00,36.94,36.96,36.89,36.93,5505.0,35.6008,35.6201,35.5526,35.5912,5505.0
2023-01-13 15:00:00,36.96,37.06,36.96,37.05,9657.5,35.6201,35.7165,35.6201,35.7068,9657.5
2023-01-13 15:30:00,37.06,37.08,36.96,37.04,38302.5,35.7165,35.7357,35.6201,35.6972,38302.5
2023-01-17 09:30:00,36.9,37.02,36.61,36.98,167895.0,35.5623,35.6779,35.2828,35.6394,167895.0
2023-01-17 10:00:00,37.01,37.23,36.96,37.22,150187.5,35.6683,35.8803,35.6201,35.8707,150187.5
2023-01-17 10:30:00,37.22,37.22,37.1,37.17,130030.0,35.8707,35.8707,35.755,35.8225,130030.0
2023-01-17 11:00:00,37.19,37.34,37.15,37.27,166167.5,35.8417,35.9863,35.8032,35.9188,166167.5
2023-01-17 11:30:00,37.26,37.26,37.18,37.25,23160.0,35.9092,35.9092,35.8321,35.8996,23160.0
2023-01-17 12:00:00,37.28,37.29,37.22,37.26,21505.0,35.9285,35.9381,35.8707,35.9092,21505.0
2023-01-17 12:30:00,37.24,37.33,37.23,37.33,13860.0,35.8899,35.9767,35.8803,35.9767,13860.0
2023-01-17 13:00:00,37.37,37.46,37.35,37.46,28672.5,36.0152,36.102,35.9959,36.102,28672.5
2023-01-17 13:30:00,37.46,37.64,37.46,37.64,26172.5,36.102,36.2754,36.102,36.2754,26172.5
2023-01-17 14:00:00,37.64,37.68,37.5,37.51,73027.5,36.2754,36.314,36.1405,36.1501,73027.5
2023-01-17 14:30:00,37.5,37.63,37.5,37.61,26300.0,36.1405,36.2658,36.1405,36.2465,26300.0
2023-01-17 15:00:00,37.59,37.68,37.58,37.64,65947.5,36.2272,36.314,36.2176,36.2754,65947.5
2023-01-17 15:30:00,37.64,37.8,37.6,37.68,276505.0,36.2754,36.4296,36.2369,36.314,276505.0
2023-01-18 09:30:00,38.01,38.38,37.82,37.94,748070.0,36.632,36.9886,36.4489,36.5646,748070.0
2023-01-18 10:00:00,37.94,37.97,37.73,37.81,47962.5,36.5646,36.5935,36.3622,36.4393,47962.5
2023-01-18 10:30:00,37.81,37.81,37.41,37.52,49795.0,36.4393,36.4393,36.0538,36.1598,49795.0
2023-01-18 11:00:00,37.51,37.54,37.3,37.33,63422.5,36.1501,36.1791,35.9478,35.9767,63422.5
2023-01-18 11:30:00,37.32,37.32,37.05,37.14,27765.0,35.967,35.967,35.7068,35.7936,27765.0
2023-01-18 12:00:00,37.14,37.18,36.89,36.89,19120.0,35.7936,35.8321,35.5526,35.5526,19120.0
2023-01-18 12:30:00,36.92,36.93,36.74,36.74,11177.5,35.5815,35.5912,35.4081,35.4081,11177.5
2023-01-18 13:00:00,36.72,36.78,36.61,36.72,25327.5,35.3888,35.4466,35.2828,35.3888,25327.5
2023-01-18 13:30:00,36.73,36.86,36.67,36.68,105997.5,35.3984,35.5237,35.3406,35.3502,105997.5
2023-01-18 14:00:00,36.66,36.74,36.63,36.68,15250.0,35.331,35.4081,35.302,35.3502,15250.0
2023-01-18 14:30:00,36.68,36.7,36.51,36.64,72265.0,35.3502,35.3695,35.1864,35.3117,72265.0
2023-01-18 15:00:00,36.67,36.85,36.56,36.8,49262.5,35.3406,35.5141,35.2346,35.4659,49262.5
2023-01-18 15:30:00,36.83,36.9,36.7,36.71,148395.0,35.4948,35.5623,35.3695,35.3791,148395.0
2023-01-19 09:30:00,36.97,37.14,36.74,37.12,171940.0,35.6297,35.7936,35.4081,35.7743,171940.0
2023-01-19 10:00:00,37.11,37.36,37.1,37.34,79450.0,35.7646,36.0056,35.755,35.9863,79450.0
2023-01-19 10:30:00,37.3,37.53,37.27,37.31,44725.0,35.9478,36.1694,35.9188,35.9574,44725.0
2023-01-19 11:00:00,37.36,37.36,37.11,37.11,34415.0,36.0056,36.0056,35.7646,35.7646,34415.0
2023-01-19 11:30:00,37.09,37.1,36.9,37.08,23525.0,35.7454,35.755,35.5623,35.7357,23525.0
2023-01-19 12:00:00,37.05,37.24,37.02,37.17,115117.5,35.7068,35.8899,35.6779,35.8225,115117.5
2023-01-19 12:30:00,37.18,37.24,37.14,37.2,13560.0,35.8321,35.8899,35.7936,35.8514,13560.0
2023-01-19 13:00:00,37.21,37.26,37.15,37.17,20795.0,35.861,35.9092,35.8032,35.8225,20795.0
2023-01-19 13:30:00,37.18,37.37,37.18,37.37,43765.0,35.8321,36.0152,35.8321,36.0152,43765.0
2023-01-19 14:00:00,37.36,37.36,37.28,37.34,62147.5,36.0056,36.0056,35.9285,35.9863,62147.5
2023-01-19 14:30:00,37.34,37.34,37.18,37.24,34057.5,35.9863,35.9863,35.8321,35.8899,34057.5
2023-01-19 15:00:00,37.22,37.24,37.15,37.19,32790.0,35.8707,35.8899,35.8032,35.8417,32790.0
2023-01-19 15:30:00,37.17,37.18,37.06,37.14,227550.0,35.8225,35.8321,35.7165,35.7936,227550.0
2023-01-20 09:30:00,37.66,37.67,37.44,37.48,191180.0,36.2947,36.3043,36.0827,36.1212,191180.0
2023-01-20 10:00:00,37.46,37.57,37.34,37.47,297062.5,36.102,36.208,35.9863,36.1116,297062.5
2023-01-20 10:30:00,37.46,37.46,37.28,37.31,334030.0,36.102,36.102,35.9285,35.9574,334030.0
2023-01-20 11:00:00,37.24,37.32,37.0,37.0,47537.5,35.8899,35.967,35.6586,35.6586,47537.5
2023-01-20 11:30:00,37.0,37.25,37.0,37.23,6172.5,35.6586,35.8996,35.6586,35.8803,6172.5
2023-01-20 12:00:00,37.22,37.25,37.17,37.23,6775.0,35.8707,35.8996,35.8225,35.8803,6775.0
2023-01-20 12:30:00,37.22,37.46,37.22,37.4,115302.5,35.8707,36.102,35.8707,36.0441,115302.5
2023-01-20 13:00:00,37.39,37.47,37.32,37.34,7690.0,36.0345,36.1116,35.967,35.9863,7690.0
2023-01-20 13:30:00,37.4,37.57,37.4,37.54,8622.5,36.0441,36.208,36.0441,36.1791,8622.5
2023-01-20 14:00:00,37.53,37.6,37.53,37.54,9367.5,36.1694,36.2369,36.1694,36.1791,9367.5
2023-01-20 14:30:00,37.54,37.55,37.48,37.48,7922.5,36.1791,36.1887,36.1212,36.1212,7922.5
2023-01-20 15:00:00,37.51,37.57,37.51,37.54,10385.0,36.1501,36.208,36.1501,36.1791,10385.0
2023-01-20 15:30:00,37.54,37.58,37.47,37.47,59592.5,36.1791,36.2176,36.1116,36.1116,59592.5
2023-01-23 09:30:00,37.24,37.44,37.18,37.36,53542.5,35.8899,36.0827,35.8321,36.0056,53542.5
2023-01-23 10:00:00,37.36,37.51,37.35,37.47,24197.5,36.0056,36.1501,35.9959,36.1116,24197.5
2023-01-23 10:30:00,37.48,37.65,37.46,37.65,28547.5,36.1212,36.2851,36.102,36.2851,28547.5
2023-01-23 11:00:00,37.64,37.82,37.59,37.8,15607.5,36.2754,36.4489,36.2272,36.4296,15607.5
2023-01-23 11:30:00,37.83,37.89,37.74,37.82,20065.0,36.4585,36.5164,36.3718,36.4489,20065.0
2023-01-23 12:00:00,37.8,37.88,37.73,37.79,18780.0,36.4296,36.5067,36.3622,36.42,18780.0
2023-01-23 12:30:00,37.82,37.86,37.77,37.82,10557.5,36.4489,36.4875,36.4007,36.4489,10557.5
2023-01-23 13:00:00,37.82,37.96,37.8,37.9,11607.5,36.4489,36.5838,36.4296,36.526,11607.5
2023-01-23 13:30:00,37.89,37.98,37.84,37.84,17352.5,36.5164,36.6031,36.4682,36.4682,17352.5
2023-01-23 14:00:00,37.79,37.86,37.79,37.81,16482.5,36.42,36.4875,36.42,36.4393,16482.5
2023-01-23 14:30:00,37.82,37.88,37.78,37.86,23137.5,36.4489,36.5067,36.4104,36.4875,23137.5
2023-01-23 15:00:00,37.85,37.9,37.83,37.86,14470.0,36.4778,36.526,36.4585,36.4875,14470.0
2023-01-23 15:30:00,37.88,37.99,37.86,37.88,114220.0,36.5067,36.6127,36.4875,36.5067,114220.0
2023-01-24 09:30:00,37.87,38.09,37.78,37.97,36480.0,36.4971,36.7091,36.4104,36.5935,36480.0
2023-01-24 10:00:00,37.97,38.26,37.94,38.12,27787.5,36.5935,36.873,36.5646,36.738,27787.5
2023-01-24 10:30:00,38.14,38.14,38.0,38.05,26000.0,36.7573,36.7573,36.6224,36.6706,26000.0
2023-01-24 11:00:00,38.04,38.08,38.01,38.05,14267.5,36.6609,36.6995,36.632,36.6706,14267.5
2023-01-24 11:30:00,38.04,38.1,38.03,38.09,19240.0,36.6609,36.7188,36.6513,36.7091,19240.0
2023-01-24 12:00:00,38.09,38.26,38.06,38.24,15517.5,36.7091,36.873,36.6802,36.8537,15517.5
2023-01-24 12:30:00,38.24,38.31,38.22,38.26,17927.5,36.8537,36.9211,36.8344,36.873,17927.5
2023-01-24 13:00:00,38.28,38.33,38.19,38.19,17405.0,36.8922,36.9404,36.8055,36.8055,17405.0
2023-01-24 13:30:00,38.14,38.26,38.14,38.16,6172.5,36.7573,36.873,36.7573,36.7766,6172.5
2023-01-24 14:00:00,38.14,38.14,38.04,38.05,10342.5,36.7573,36.7573,36.6609,36.6706,10342.5
2023-01-24 14:30:00,38.03,38.08,37.98,38.05,15005.0,36.6513,36.6995,36.6031,36.6706,15005.0
2023-01-24 15:00:00,38.07,38.16,38.03,38.13,16032.5,36.6898,36.7766,36.6513,36.7477,16032.5
2023-01-24 15:30:00,38.12,38.12,38.03,38.05,57045.0,36.738,36.738,36.6513,36.6706,57045.0
2023-01-25 09:30:00,38.58,38.58,38.28,38.31,61875.0,37.1814,37.1814,36.8922,36.9211,61875.0
2023-01-25 10:00:00,38.28,38.47,38.25,38.47,29027.5,36.8922,37.0753,36.8633,37.0753,29027.5
2023-01-25 10:30:00,38.48,38.65,38.44,38.62,22300.0,37.085,37.2488,37.0464,37.2199,22300.0
2023-01-25 11:00:00,38.63,38.72,38.6,38.69,18195.0,37.2295,37.3163,37.2006,37.2874,18195.0
2023-01-25 11:30:00,38.71,38.81,38.7,38.74,7362.5,37.3066,37.403,37.297,37.3356,7362.5
2023-01-25 12:00:00,38.69,38.69,38.54,38.61,11222.5,37.2874,37.2874,37.1428,37.2103,11222.5
2023-01-25 12:30:00,38.58,38.59,38.49,38.49,15390.0,37.1814,37.191,37.0946,37.0946,15390.0
2023-01-25 13:00:00,38.48,38.56,38.48,38.55,9832.5,37.085,37.1621,37.085,37.1524,9832.5
2023-01-25 13:30:00,38.54,38.6,38.54,38.6,9575.0,37.1428,37.2006,37.1428,37.2006,9575.0
2023-01-25 14:00:00,38.53,38.62,38.46,38.52,17870.0,37.1332,37.2199,37.0657,37.1235,17870.0
2023-01-25 14:30:00,38.52,38.57,38.48,38.52,14347.5,37.1235,37.1717,37.085,37.1235,14347.5
2023-01-25 15:00:00,38.52,38.58,38.51,38.54,22135.0,37.1235,37.1814,37.1139,37.1428,22135.0
2023-01-25 15:30:00,38.55,38.7,38.52,38.6,62040.0,37.1524,37.297,37.1235,37.2006,62040.0
2023-01-26 09:30:00,38.19,38.27,37.79,38.06,75442.5,36.8055,36.8826,36.42,36.6802,75442.5
2023-01-26 10:00:00,38.07,38.09,37.9,37.98,57627.5,36.6898,36.7091,36.526,36.6031,57627.5
2023-01-26 10:30:00,37.97,37.97,37.62,37.67,38625.0,36.5935,36.5935,36.2562,36.3043,38625.0
2023-01-26 11:00:00,37.64,37.82,37.63,37.78,29717.5,36.2754,36.4489,36.2658,36.4104,29717.5
2023-01-26 11:30:00,37.81,37.88,37.78,37.84,30592.5,36.4393,36.5067,36.4104,36.4682,30592.5
2023-01-26 12:00:00,37.87,37.98,37.87,37.96,7820.0,36.4971,36.6031,36.4971,36.5838,7820.0
2023-01-26 12:30:00,37.93,38.03,37.9,37.96,7340.0,36.5549,36.6513,36.526,36.5838,7340.0
2023-01-26 13:00:00,37.95,38.01,37.92,37.99,6757.5,36.5742,36.632,36.5453,36.6127,6757.5
2023-01-26 13:30:00,38.01,38.08,38.01,38.04,5800.0,36.632,36.6995,36.632,36.6609,5800.0
2023-01-26 14:00:00,38.05,38.13,38.03,38.09,10732.5,36.6706,36.7477,36.6513,36.7091,10732.5
2023-01-26 14:30:00,38.11,38.17,38.09,38.17,9515.0,36.7284,36.7862,36.7091,36.7862,9515.0
2023-01-26 15:00:00,38.18,38.19,38.14,38.18,11425.0,36.7959,36.8055,36.7573,36.7959,11425.0
2023-01-26 15:30:00,38.19,38.32,38.18,38.24,49740.0,36.8055,36.9308,36.7959,36.8537,49740.0
2023-01-27 09:30:00,38.0,38.23,37.99,38.0,41427.5,36.6224,36.844,36.6127,36.6224,41427.5
2023-01-27 10:00:00,38.01,38.28,37.94,38.28,34695.0,36.632,36.8922,36.5646,36.8922,34695.0
2023-01-27 10:30:00,38.36,38.36,38.1,38.2,10350.0,36.9693,36.9693,36.7188,36.8151,10350.0
2023-01-27 11:00:00,38.22,38.44,38.22,38.39,10112.5,36.8344,37.0464,36.8344,36.9982,10112.5
2023-01-27 11:30:00,38.42,38.45,38.34,38.41,10102.5,37.0272,37.0561,36.9501,37.0175,10102.5
2023-01-27 12:00:00,38.37,38.42,38.32,38.39,4067.5,36.979,37.0272,36.9308,36.9982,4067.5
2023-01-27 12:30:00,38.4,38.48,38.36,38.43,7177.5,37.0079,37.085,36.9693,37.0368,7177.5
2023-01-27 13:00:00,38.44,38.44,38.34,38.39,5185.0,37.0464,37.0464,36.9501,36.9982,5185.0
2023-01-27 13:30:00,38.42,38.45,38.37,38.4,11365.0,37.0272,37.0561,36.979,37.0079,11365.0
2023-01-27 14:00:00,38.39,38.42,38.23,38.25,9507.5,36.9982,37.0272,36.844,36.8633,9507.5
2023-01-27 14:30:00,38.26,38.26,38.15,38.21,12970.0,36.873,36.873,36.7669,36.8248,12970.0
2023-01-27 15:00:00,38.19,38.26,38.16,38.23,23410.0,36.8055,36.873,36.7766,36.844,23410.0
2023-01-27 15:30:00,38.23,38.32,38.16,38.28,108447.5,36.844,36.9308,36.7766,36.8922,108447.5
2023-01-30 09:30:00,37.17,37.27,36.44,37.16,186265.0,35.8225,35.9188,35.1189,35.8128,186265.0
2023-01-30 10:00:00,37.16,37.38,36.96,37.04,55620.0,35.8128,36.0249,35.6201,35.6972,55620.0
2023-01-30 10:30:00,37.06,37.26,36.98,37.2,56990.0,35.7165,35.9092,35.6394,35.8514,56990.0
2023-01-30 11:00:00,37.21,37.49,37.19,37.42,71840.0,35.861,36.1309,35.8417,36.0634,71840.0
2023-01-30 11:30:00,37.42,37.44,37.02,37.02,28307.5,36.0634,36.0827,35.6779,35.6779,28307.5
2023-01-30 12:00:00,37.0,37.0,36.55,36.59,33017.5,35.6586,35.6586,35.2249,35.2635,33017.5
2023-01-30 12:30:00,36.56,36.61,36.48,36.53,21347.5,35.2346,35.2828,35.1575,35.2057,21347.5
2023-01-30 13:00:00,36.55,36.94,36.55,36.83,39995.0,35.2249,35.6008,35.2249,35.4948,39995.0
2023-01-30 13:30:00,36.82,36.89,36.81,36.87,14767.5,35.4852,35.5526,35.4755,35.5333,14767.5
2023-01-30 14:00:00,36.85,36.9,36.79,36.82,19770.0,35.5141,35.5623,35.4562,35.4852,19770.0
2023-01-30 14:30:00,36.83,36.9,36.76,36.82,24705.0,35.4948,35.5623,35.4273,35.4852,24705.0
2023-01-30 15:00:00,36.78,36.78,36.63,36.66,25507.5,35.4466,35.4466,35.302,35.331,25507.5
2023-01-30 15:30:00,36.65,36.74,36.54,36.66,122225.0,35.3213,35.4081,35.2153,35.331,122225.0
2023-01-31 09:30:00,36.65,36.72,36.26,36.55,72955.0,35.3213,35.3888,34.9455,35.2249,72955.0
2023-01-31 10:00:00,36.58,36.77,36.48,36.77,47857.5,35.2539,35.437,35.1575,35.437,47857.5
2023-01-31 10:30:00,36.77,36.91,36.77,36.85,68870.0,35.437,35.5719,35.437,35.5141,68870.0
2023-01-31 11:00:00,36.87,36.87,36.71,36.71,49282.5,35.5333,35.5333,35.3791,35.3791,49282.5
2023-01-31 11:30:00,36.71,36.73,36.33,36.34,55407.5,35.3791,35.3984,35.0129,35.0226,55407.5
2023-01-31 12:00:00,36.35,36.54,36.33,36.47,19057.5,35.0322,35.2153,35.0129,35.1478,19057.5
2023-01-31 12:30:00,36.44,36.51,36.44,36.44,15860.0,35.1189,35.1864,35.1189,35.1189,15860.0
2023-01-31 13:00:00,36.44,36.5,36.42,36.43,8750.0,35.1189,35.1768,35.0997,35.1093,8750.0
2023-01-31 13:30:00,36.45,36.45,36.28,36.36,12575.0,35.1286,35.1286,34.9647,35.0418,12575.0
2023-01-31 14:00:00,36.34,36.38,36.32,36.37,19315.0,35.0226,35.0611,35.0033,35.0515,19315.0
2023-01-31 14:30:00,36.36,36.39,36.23,36.23,49055.0,35.0418,35.0707,34.9166,34.9166,49055.0
2023-01-31 15:00:00,36.23,36.29,36.05,36.06,22707.5,34.9166,34.9744,34.7431,34.7527,22707.5
2023-01-31 15:30:00,36.08,36.26,36.07,36.22,125992.5,34.772,34.9455,34.7624,34.9069,125992.5
2023-02-01 09:30:00,37.22,37.78,37.07,37.69,206790.0,35.8707,36.4104,35.7261,36.3236,206790.0
2023-02-01 10:00:00,37.64,37.7,37.34,37.44,59152.5,36.2754,36.3333,35.9863,36.0827,59152.5
2023-02-01 10:30:00,37.47,37.47,37.16,37.18,42690.0,36.1116,36.1116,35.8128,35.8321,42690.0
2023-02-01 11:00:00,37.16,37.17,37.0,37.06,20367.5,35.8128,35.8225,35.6586,35.7165,20367.5
2023-02-01 11:30:00,37.03,37.15,36.99,37.1,17257.5,35.6875,35.8032,35.649,35.755,17257.5
2023-02-01 12:00:00,37.08,37.12,36.91,37.02,11575.0,35.7357,35.7743,35.5719,35.6779,11575.0
2023-02-01 12:30:00,37.04,37.15,37.04,37.09,14002.5,35.6972,35.8032,35.6972,35.7454,14002.5
2023-02-01 13:00:00,37.05,37.07,36.84,36.94,14837.5,35.7068,35.7261,35.5044,35.6008,14837.5
2023-02-01 13:30:00,36.92,36.93,36.8,36.89,16302.5,35.5815,35.5912,35.4659,35.5526,16302.5
2023-02-01 14:00:00,36.75,36.92,36.75,36.79,20882.5,35.4177,35.5815,35.4177,35.4562,20882.5
2023-02-01 14:30:00,36.81,37.27,36.75,37.17,67405.0,35.4755,35.9188,35.4177,35.8225,67405.0
2023-02-01 15:00:00,37.2,37.3,37.16,37.24,35800.0,35.8514,35.9478,35.8128,35.8899,35800.0
2023-02-01 15:30:00,37.28,37.31,37.07,37.18,100222.5,35.9285,35.9574,35.7261,35.8321,100222.5
2023-02-02 09:30:00,38.03,38.03,37.7,37.71,72900.0,36.6513,36.6513,36.3333,36.3429,72900.0
2023-02-02 10:00:00,37.7,37.78,37.56,37.76,40022.5,36.3333,36.4104,36.1983,36.3911,40022.5
2023-02-02 10:30:00,37.78,37.88,37.75,37.87,33997.5,36.4104,36.5067,36.3814,36.4971,33997.5
2023-02-02 11:00:00,37.87,38.11,37.87,38.06,26640.0,36.4971,36.7284,36.4971,36.6802,26640.0
2023-02-02 11:30:00,38.05,38.08,37.95,38.02,35190.0,36.6706,36.6995,36.5742,36.6417,35190.0
2023-02-02 12:00:00,37.98,38.12,37.97,38.12,7750.0,36.6031,36.738,36.5935,36.738,7750.0
2023-02-02 12:30:00,38.08,38.14,37.98,38.11,16315.0,36.6995,36.7573,36.6031,36.7284,16315.0
2023-02-02 13:00:00,38.11,38.19,38.02,38.04,104327.5,36.7284,36.8055,36.6417,36.6609,104327.5
2023-02-02 13:30:00,38.02,38.27,37.99,38.25,31087.5,36.6417,36.8826,36.6127,36.8633,31087.5
2023-02-02 14:00:00,38.28,38.28,37.95,37.95,16897.5,36.8922,36.8922,36.5742,36.5742,16897.5
2023-02-02 14:30:00,37.94,37.96,37.84,37.85,33330.0,36.5646,36.5838,36.4682,36.4778,33330.0
2023-02-02 15:00:00,37.83,37.98,37.79,37.94,29605.0,36.4585,36.6031,36.42,36.5646,29605.0
2023-02-02 15:30:00,37.98,38.02,37.92,37.99,78470.0,36.6031,36.6417,36.5453,36.6127,78470.0
2023-02-03 09:30:00,37.23,37.46,37.22,37.38,103152.5,35.8803,36.102,35.8707,36.0249,103152.5
2023-02-03 10:00:00,37.3,37.47,37.18,37.44,54792.5,35.9478,36.1116,35.8321,36.0827,54792.5
2023-02-03 10:30:00,37.41,37.55,37.39,37.54,47622.5,36.0538,36.1887,36.0345,36.1791,47622.5
2023-02-03 11:00:00,37.55,37.72,37.53,37.69,39802.5,36.1887,36.3525,36.1694,36.3236,39802.5
2023-02-03 11:30:00,37.71,37.81,37.61,37.69,43745.0,36.3429,36.4393,36.2465,36.3236,43745.0
2023-02-03 12:00:00,37.69,37.85,37.68,37.82,22282.5,36.3236,36.4778,36.314,36.4489,22282.5
2023-02-03 12:30:00,37.83,37.84,37.74,37.75,22925.0,36.4585,36.4682,36.3718,36.3814,22925.0
2023-02-03 13:00:00,37.73,37.79,37.66,37.68,48040.0,36.3622,36.42,36.2947,36.314,48040.0
2023-02-03 13:30:00,37.68,37.82,37.62,37.78,38545.0,36.314,36.4489,36.2562,36.4104,38545.0
2023-02-03 14:00:00,37.78,37.86,37.78,37.85,25250.0,36.4104,36.4875,36.4104,36.4778,25250.0
2023-02-03 14:30:00,37.83,37.84,37.7,37.75,21272.5,36.4585,36.4682,36.3333,36.3814,21272.5
2023-02-03 15:00:00,37.74,37.84,37.68,37.81,36420.0,36.3718,36.4682,36.314,36.4393,36420.0
2023-02-03 15:30:00,37.8,38.01,37.78,37.92,148987.5,36.4296,36.632,36.4104,36.5453,148987.5
2023-02-06 09:30:00,37.03,37.82,37.02,37.8,111497.5,35.6875,36.4489,35.6779,36.4296,111497.5
2023-02-06 10:00:00,37.82,37.99,37.77,37.8,77342.5,36.4489,36.6127,36.4007,36.4296,77342.5
2023-02-06 10:30:00,37.8,37.92,37.78,37.82,49935.0,36.4296,36.5453,36.4104,36.4489,49935.0
2023-02-06 11:00:00,37.82,37.89,37.76,37.88,23497.5,36.4489,36.5164,36.3911,36.5067,23497.5
2023-02-06 11:30:00,37.86,37.93,37.78,37.88,28045.0,36.4875,36.5549,36.4104,36.5067,28045.0
2023-02-06 12:00:00,37.85,37.91,37.8,37.89,39760.0,36.4778,36.5356,36.4296,36.5164,39760.0
2023-02-06 12:30:00,37.86,37.9,37.8,37.84,18720.0,36.4875,36.526,36.4296,36.4682,18720.0
2023-02-06 13:00:00,37.83,37.93,37.74,37.8,133617.5,36.4585,36.5549,36.3718,36.4296,133617.5
2023-02-06 13:30:00,37.8,37.89,37.79,37.81,18250.0,36.4296,36.5164,36.42,36.4393,18250.0
2023-02-06 14:00:00,37.82,37.95,37.82,37.91,15362.5,36.4489,36.5742,36.4489,36.5356,15362.5
2023-02-06 14:30:00,37.9,37.92,37.84,37.9,25250.0,36.526,36.5453,36.4682,36.526,25250.0
2023-02-06 15:00:00,37.89,37.92,37.83,37.86,38937.5,36.5164,36.5453,36.4585,36.4875,38937.5
2023-02-06 15:30:00,37.88,38.02,37.8,37.98,155467.5,36.5067,36.6417,36.4296,36.6031,155467.5
2023-02-07 09:30:00,37.71,38.25,37.59,38.09,253945.0,36.3429,36.8633,36.2272,36.7091,253945.0
2023-02-07 10:00:00,38.1,38.2,37.99,38.02,147395.0,36.7188,36.8151,36.6127,36.6417,147395.0
2023-02-07 10:30:00,38.02,38.08,37.91,37.98,226420.0,36.6417,36.6995,36.5356,36.6031,226420.0
2023-02-07 11:00:00,37.98,37.98,37.73,37.82,143085.0,36.6031,36.6031,36.3622,36.4489,143085.0
2023-02-07 11:30:00,37.81,37.89,37.68,37.71,16637.5,36.4393,36.5164,36.314,36.3429,16637.5
2023-02-07 12:00:00,37.73,37.96,37.73,37.93,20200.0,36.3622,36.5838,36.3622,36.5549,20200.0
2023-02-07 12:30:00,37.9,38.25,37.89,38.23,22322.5,36.526,36.8633,36.5164,36.844,22322.5
2023-02-07 13:00:00,38.22,38.27,38.02,38.02,22170.0,36.8344,36.8826,36.6417,36.6417,22170.0
2023-02-07 13:30:00,37.98,38.05,37.81,37.99,37487.5,36.6031,36.6706,36.4393,36.6127,37487.5
2023-02-07 14:00:00,38.02,38.28,38.02,38.23,30240.0,36.6417,36.8922,36.6417,36.844,30240.0
2023-02-07 14:30:00,38.26,38.4,38.26,38.38,24827.5,36.873,37.0079,36.873,36.9886,24827.5
2023-02-07 15:00:00,38.4,38.65,38.4,38.65,80175.0,37.0079,37.2488,37.0079,37.2488,80175.0
2023-02-07 15:30:00,38.64,38.72,38.56,38.62,180600.0,37.2392,37.3163,37.1621,37.2199,180600.0
2023-02-08 09:30:00,38.6,39.06,38.6,38.98,219187.5,37.2006,37.644,37.2006,37.5669,219187.5
2023-02-08 10:00:00,38.96,39.08,38.87,38.97,97460.0,37.5476,37.6632,37.4608,37.5572,97460.0
2023-02-08 10:30:00,38.94,39.05,38.88,38.96,89027.5,37.5283,37.6343,37.4705,37.5476,89027.5
2023-02-08 11:00:00,38.95,39.0,38.9,38.93,130945.0,37.5379,37.5861,37.4898,37.5187,130945.0
2023-02-08 11:30:00,38.94,39.06,38.89,39.06,47175.0,37.5283,37.644,37.4801,37.644,47175.0
2023-02-08 12:00:00,39.06,39.08,38.99,39.04,24670.0,37.644,37.6632,37.5765,37.6247,24670.0
2023-02-08 12:30:00,39.05,39.07,39.0,39.04,16487.5,37.6343,37.6536,37.5861,37.6247,16487.5
2023-02-08 13:00:00,39.02,39.07,39.0,39.03,26770.0,37.6054,37.6536,37.5861,37.615,26770.0
2023-02-08 13:30:00,39.02,39.05,38.95,39.0,28515.0,37.6054,37.6343,37.5379,37.5861,28515.0
2023-02-08 14:00:00,39.0,39.05,38.98,39.02,24942.5,37.5861,37.6343,37.5669,37.6054,24942.5
2023-02-08 14:30:00,39.01,39.04,38.95,39.02,73185.0,37.5958,37.6247,37.5379,37.6054,73185.0
2023-02-08 15:00:00,39.02,39.03,38.89,38.91,107047.5,37.6054,37.615,37.4801,37.4994,107047.5
2023-02-08 15:30:00,38.9,38.99,38.89,38.92,155800.0,37.4898,37.5765,37.4801,37.509,155800.0
2023-02-09 09:30:00,39.3,39.74,39.28,39.3,222775.0,37.8753,38.2993,37.856,37.8753,222775.0
2023-02-09 10:00:00,39.28,39.38,39.23,39.27,68732.5,37.856,37.9524,37.8078,37.8463,68732.5
2023-02-09 10:30:00,39.26,39.37,39.22,39.27,90702.5,37.8367,37.9427,37.7982,37.8463,90702.5
2023-02-09 11:00:00,39.28,39.34,39.22,39.31,73257.5,37.856,37.9138,37.7982,37.8849,73257.5
2023-02-09 11:30:00,39.31,39.44,39.2,39.2,150965.0,37.8849,38.0102,37.7789,37.7789,150965.0
2023-02-09 12:00:00,39.16,39.21,39.04,39.04,18600.0,37.7403,37.7885,37.6247,37.6247,18600.0
2023-02-09 12:30:00,39.04,39.05,38.81,38.86,29672.5,37.6247,37.6343,37.403,37.4512,29672.5
2023-02-09 13:00:00,38.86,38.86,38.64,38.68,24155.0,37.4512,37.4512,37.2392,37.2777,24155.0
2023-02-09 13:30:00,38.7,38.76,38.6,38.66,25322.5,37.297,37.3548,37.2006,37.2585,25322.5
2023-02-09 14:00:00,38.64,38.69,38.48,38.6,33880.0,37.2392,37.2874,37.085,37.2006,33880.0
2023-02-09 14:30:00,38.6,38.62,38.55,38.55,60117.5,37.2006,37.2199,37.1524,37.1524,60117.5
2023-02-09 15:00:00,38.54,38.54,38.24,38.29,98235.0,37.1428,37.1428,36.8537,36.9019,98235.0
2023-02-09 15:30:00,38.26,38.33,38.09,38.2,149057.5,36.873,36.9404,36.7091,36.8151,149057.5
2023-02-10 09:30:00,37.0,37.42,36.84,36.95,164425.0,35.6586,36.0634,35.5044,35.6104,164425.0
2023-02-10 10:00:00,36.95,36.96,36.56,36.88,134060.0,35.6104,35.6201,35.2346,35.543,134060.0
2023-02-10 10:30:00,36.91,37.02,36.7,36.84,121010.0,35.5719,35.6779,35.3695,35.5044,121010.0
2023-02-10 11:00:00,36.84,36.97,36.81,36.92,47357.5,35.5044,35.6297,35.4755,35.5815,47357.5
2023-02-10 11:30:00,36.94,37.07,36.92,36.98,20897.5,35.6008,35.7261,35.5815,35.6394,20897.5
2023-02-10 12:00:00,36.98,37.03,36.84,36.98,80762.5,35.6394,35.6875,35.5044,35.6394,80762.5
2023-02-10 12:30:00,36.98,37.04,36.94,36.97,23007.5,35.6394,35.6972,35.6008,35.6297,23007.5
2023-02-10 13:00:00,37.01,37.17,37.0,37.16,21167.5,35.6683,35.8225,35.6586,35.8128,21167.5
2023-02-10 13:30:00,37.15,37.16,37.02,37.02,33725.0,35.8032,35.8128,35.6779,35.6779,33725.0
2023-02-10 14:00:00,37.03,37.13,36.99,37.08,23410.0,35.6875,35.7839,35.649,35.7357,23410.0
2023-02-10 14:30:00,37.09,37.21,37.09,37.19,54575.0,35.7454,35.861,35.7454,35.8417,54575.0
2023-02-10 15:00:00,37.2,37.24,37.11,37.16,67637.5,35.8514,35.8899,35.7646,35.8128,67637.5
2023-02-10 15:30:00,37.18,37.43,37.16,37.34,203857.5,35.8321,36.073,35.8128,35.9863,203857.5
2023-02-13 09:30:00,37.11,37.54,37.07,37.52,163432.5,35.7646,36.1791,35.7261,36.1598,163432.5
2023-02-13 10:00:00,37.51,37.51,37.37,37.48,82292.5,36.1501,36.1501,36.0152,36.1212,82292.5
2023-02-13 10:30:00,37.5,37.66,37.46,37.62,148742.5,36.1405,36.2947,36.102,36.2562,148742.5
2023-02-13 11:00:00,37.64,37.66,37.46,37.49,42037.5,36.2754,36.2947,36.102,36.1309,42037.5
2023-02-13 11:30:00,37.52,37.58,37.4,37.55,20000.0,36.1598,36.2176,36.0441,36.1887,20000.0
2023-02-13 12:00:00,37.5,37.73,37.5,37.7,42072.5,36.1405,36.3622,36.1405,36.3333,42072.5
2023-02-13 12:30:00,37.7,37.76,37.67,37.69,33297.5,36.3333,36.3911,36.3043,36.3236,33297.5
2023-02-13 13:00:00,37.72,37.78,37.67,37.78,25955.0,36.3525,36.4104,36.3043,36.4104,25955.0
2023-02-13 13:30:00,37.74,37.81,37.74,37.78,20185.0,36.3718,36.4393,36.3718,36.4104,20185.0
2023-02-13 14:00:00,37.78,37.8,37.71,37.74,32765.0,36.4104,36.4296,36.3429,36.3718,32765.0
2023-02-13 14:30:00,37.74,37.82,37.74,37.78,43782.5,36.3718,36.4489,36.3718,36.4104,43782.5
2023-02-13 15:00:00,37.78,37.83,37.71,37.79,40672.5,36.4104,36.4585,36.3429,36.42,40672.5
2023-02-13 15:30:00,37.8,37.81,37.73,37.77,167160.0,36.4296,36.4393,36.3622,36.4007,167160.0
2023-02-14 09:30:00,37.66,37.96,37.6,37.94,124112.5,36.2947,36.5838,36.2369,36.5646,124112.5
2023-02-14 10:00:00,37.96,38.13,37.93,38.03,90590.0,36.5838,36.7477,36.5549,36.6513,90590.0
2023-02-14 10:30:00,38.02,38.02,37.67,37.84,81487.5,36.6417,36.6417,36.3043,36.4682,81487.5
2023-02-14 11:00:00,37.86,37.97,37.79,37.85,133635.0,36.4875,36.5935,36.42,36.4778,133635.0
2023-02-14 11:30:00,37.86,38.02,37.84,38.0,49085.0,36.4875,36.6417,36.4682,36.6224,49085.0
2023-02-14 12:00:00,38.04,38.2,38.02,38.16,85880.0,36.6609,36.8151,36.6417,36.7766,85880.0
2023-02-14 12:30:00,38.16,38.3,38.12,38.19,50580.0,36.7766,36.9115,36.738,36.8055,50580.0
2023-02-14 13:00:00,38.2,38.51,38.2,38.41,59862.5,36.8151,37.1139,36.8151,37.0175,59862.5
2023-02-14 13:30:00,38.39,38.46,38.34,38.37,36267.5,36.9982,37.0657,36.9501,36.979,36267.5
2023-02-14 14:00:00,38.38,38.49,38.29,38.48,23240.0,36.9886,37.0946,36.9019,37.085,23240.0
2023-02-14 14:30:00,38.48,38.56,38.43,38.54,32325.0,37.085,37.1621,37.0368,37.1428,32325.0
2023-02-14 15:00:00,38.52,38.52,38.37,38.4,32102.5,37.1235,37.1235,36.979,37.0079,32102.5
2023-02-14 15:30:00,38.39,38.48,38.35,38.4,119537.5,36.9982,37.085,36.9597,37.0079,119537.5
2023-02-15 09:30:00,38.01,38.46,37.99,38.26,177745.0,36.632,37.0657,36.6127,36.873,177745.0
2023-02-15 10:00:00,38.26,38.27,38.16,38.2,100070.0,36.873,36.8826,36.7766,36.8151,100070.0
2023-02-15 10:30:00,38.2,38.32,38.19,38.27,62857.5,36.8151,36.9308,36.8055,36.8826,62857.5
2023-02-15 11:00:00,38.25,38.5,38.25,38.3,118590.0,36.8633,37.1043,36.8633,36.9115,118590.0
2023-02-15 11:30:00,38.32,38.48,38.3,38.42,26155.0,36.9308,37.085,36.9115,37.0272,26155.0
2023-02-15 12:00:00,38.42,38.44,38.26,38.37,110095.0,37.0272,37.0464,36.873,36.979,110095.0
2023-02-15 12:30:00,38.33,38.38,38.28,38.38,37100.0,36.9404,36.9886,36.8922,36.9886,37100.0
2023-02-15 13:00:00,38.38,38.43,38.38,38.4,31382.5,36.9886,37.0368,36.9886,37.0079,31382.5
2023-02-15 13:30:00,38.42,38.49,38.38,38.47,43852.5,37.0272,37.0946,36.9886,37.0753,43852.5
2023-02-15 14:00:00,38.48,38.48,38.42,38.42,22195.0,37.085,37.085,37.0272,37.0272,22195.0
2023-02-15 14:30:00,38.43,38.44,38.36,38.36,29167.5,37.0368,37.0464,36.9693,36.9693,29167.5
2023-02-15 15:00:00,38.36,38.41,38.36,38.37,48492.5,36.9693,37.0175,36.9693,36.979,48492.5
2023-02-15 15:30:00,38.37,38.37,38.24,38.34,116132.5,36.979,36.979,36.8537,36.9501,116132.5
2023-02-16 09:30:00,38.15,38.21,37.79,37.91,83557.5,36.7669,36.8248,36.42,36.5356,83557.5
2023-02-16 10:00:00,37.92,38.01,37.9,37.94,86465.0,36.5453,36.632,36.526,36.5646,86465.0
2023-02-16 10:30:00,37.94,37.96,37.86,37.9,112547.5,36.5646,36.5838,36.4875,36.526,112547.5
2023-02-16 11:00:00,37.92,38.0,37.89,38.0,42760.0,36.5453,36.6224,36.5164,36.6224,42760.0
2023-02-16 11:30:00,38.0,38.11,37.98,38.01,35967.5,36.6224,36.7284,36.6031,36.632,35967.5
2023-02-16 12:00:00,38.0,38.01,37.94,37.96,24677.5,36.6224,36.632,36.5646,36.5838,24677.5
2023-02-16 12:30:00,37.97,38.04,37.96,37.99,20952.5,36.5935,36.6609,36.5838,36.6127,20952.5
2023-02-16 13:00:00,38.01,38.02,37.94,37.97,52285.0,36.632,36.6417,36.5646,36.5935,52285.0
2023-02-16 13:30:00,37.97,38.06,37.97,38.0,24080.0,36.5935,36.6802,36.5935,36.6224,24080.0
2023-02-16 14:00:00,38.01,38.03,37.99,38.02,22967.5,36.632,36.6513,36.6127,36.6417,22967.5
2023-02-16 14:30:00,38.02,38.03,37.99,37.99,29250.0,36.6417,36.6513,36.6127,36.6127,29250.0
2023-02-16 15:00:00,38.0,38.0,37.77,37.81,25940.0,36.6224,36.6224,36.4007,36.4393,25940.0
2023-02-16 15:30:00,37.8,37.86,37.7,37.78,98750.0,36.4296,36.4875,36.3333,36.4104,98750.0
2023-02-17 09:30:00,37.73,37.76,37.5,37.57,110267.5,36.3622,36.3911,36.1405,36.208,110267.5
2023-02-17 10:00:00,37.57,37.7,37.55,37.57,33890.0,36.208,36.3333,36.1887,36.208,33890.0
2023-02-17 10:30:00,37.57,37.62,37.57,37.6,50615.0,36.208,36.2562,36.208,36.2369,50615.0
2023-02-17 11:00:00,37.6,37.61,37.52,37.6,95507.5,36.2369,36.2465,36.1598,36.2369,95507.5
2023-02-17 11:30:00,37.6,37.6,37.5,37.51,39620.0,36.2369,36.2369,36.1405,36.1501,39620.0
2023-02-17 12:00:00,37.55,37.7,37.55,37.69,28487.5,36.1887,36.3333,36.1887,36.3236,28487.5
2023-02-17 12:30:00,37.72,37.8,37.63,37.67,14320.0,36.3525,36.4296,36.2658,36.3043,14320.0
2023-02-17 13:00:00,37.66,37.69,37.59,37.67,37352.5,36.2947,36.3236,36.2272,36.3043,37352.5
2023-02-17 13:30:00,37.67,37.7,37.62,37.64,22247.5,36.3043,36.3333,36.2562,36.2754,22247.5
2023-02-17 14:00:00,37.66,37.7,37.6,37.68,16787.5,36.2947,36.3333,36.2369,36.314,16787.5
2023-02-17 14:30:00,37.7,37.71,37.61,37.64,18800.0,36.3333,36.3429,36.2465,36.2754,18800.0
2023-02-17 15:00:00,37.65,37.7,37.59,37.62,30732.5,36.2851,36.3333,36.2272,36.2562,30732.5
2023-02-17 15:30:00,37.62,37.7,37.54,37.7,198912.5,36.2562,36.3333,36.1791,36.3333,198912.5
2023-02-21 09:30:00,36.97,37.18,36.85,36.86,83970.0,35.6297,35.8321,35.5141,35.5237,83970.0
2023-02-21 10:00:00,36.85,36.94,36.81,36.94,66400.0,35.5141,35.6008,35.4755,35.6008,66400.0
2023-02-21 10:30:00,36.94,37.03,36.8,36.82,50540.0,35.6008,35.6875,35.4659,35.4852,50540.0
2023-02-21 11:00:00,36.82,36.96,36.8,36.8,89705.0,35.4852,35.6201,35.4659,35.4659,89705.0
2023-02-21 11:30:00,36.81,36.86,36.69,36.74,18420.0,35.4755,35.5237,35.3599,35.4081,18420.0
2023-02-21 12:00:00,36.71,36.74,36.64,36.69,26367.5,35.3791,35.4081,35.3117,35.3599,26367.5
2023-02-21 12:30:00,36.69,36.74,36.61,36.7,18977.5,35.3599,35.4081,35.2828,35.3695,18977.5
2023-02-21 13:00:00,36.69,36.76,36.66,36.72,38692.5,35.3599,35.4273,35.331,35.3888,38692.5
2023-02-21 13:30:00,36.71,36.71,36.54,36.57,25655.0,35.3791,35.3791,35.2153,35.2442,25655.0
2023-02-21 14:00:00,36.56,36.65,36.54,36.63,32880.0,35.2346,35.3213,35.2153,35.302,32880.0
2023-02-21 14:30:00,36.63,36.8,36.62,36.76,39485.0,35.302,35.4659,35.2924,35.4273,39485.0
2023-02-21 15:00:00,36.77,36.87,36.73,36.82,35080.0,35.437,35.5333,35.3984,35.4852,35080.0
2023-02-21 15:30:00,36.82,36.92,36.8,36.83,106000.0,35.4852,35.5815,35.4659,35.4948,106000.0
2023-02-22 09:30:00,36.49,36.8,36.44,36.69,75057.5,35.1671,35.4659,35.1189,35.3599,75057.5
2023-02-22 10:00:00,36.69,36.72,36.56,36.64,58960.0,35.3599,35.3888,35.2346,35.3117,58960.0
2023-02-22 10:30:00,36.6,36.63,36.44,36.6,73325.0,35.2731,35.302,35.1189,35.2731,73325.0
2023-02-22 11:00:00,36.6,36.65,36.5,36.5,96687.5,35.2731,35.3213,35.1768,35.1768,96687.5
2023-02-22 11:30:00,36.52,36.66,36.51,36.66,18565.0,35.196,35.331,35.1864,35.331,18565.0
2023-02-22 12:00:00,36.66,36.75,36.62,36.72,24262.5,35.331,35.4177,35.2924,35.3888,24262.5
2023-02-22 12:30:00,36.72,36.8,36.66,36.66,61445.0,35.3888,35.4659,35.331,35.331,61445.0
2023-02-22 13:00:00,36.66,36.68,36.62,36.64,16527.5,35.331,35.3502,35.2924,35.3117,16527.5
2023-02-22 13:30:00,36.64,36.65,36.61,36.62,18570.0,35.3117,35.3213,35.2828,35.2924,18570.0
2023-02-22 14:00:00,36.62,36.68,36.55,36.59,21852.5,35.2924,35.3502,35.2249,35.2635,21852.5
2023-02-22 14:30:00,36.59,36.59,36.3,36.3,18320.0,35.2635,35.2635,34.984,34.984,18320.0
2023-02-22 15:00:00,36.29,36.4,36.25,36.39,29750.0,34.9744,35.0804,34.9358,35.0707,29750.0
2023-02-22 15:30:00,36.39,36.45,36.23,36.33,110027.5,35.0707,35.1286,34.9166,35.0129,110027.5
2023-02-23 09:30:00,37.26,37.48,36.33,37.2,110000.0,35.9092,36.1212,35.0129,35.8514,110000.0
2023-02-23 10:00:00,37.21,37.26,37.03,37.05,192265.0,35.861,35.9092,35.6875,35.7068,192265.0
2023-02-23 10:30:00,37.03,37.09,36.93,36.95,151892.5,35.6875,35.7454,35.5912,35.6104,151892.5
2023-02-23 11:00:00,36.96,36.99,36.89,36.99,123567.5,35.6201,35.649,35.5526,35.649,123567.5
2023-02-23 11:30:00,36.99,37.07,36.87,36.91,69662.5,35.649,35.7261,35.5333,35.5719,69662.5
2023-02-23 12:00:00,36.91,37.16,36.88,37.06,26420.0,35.5719,35.8128,35.543,35.7165,26420.0
2023-02-23 12:30:00,37.06,37.09,36.98,37.01,45482.5,35.7165,35.7454,35.6394,35.6683,45482.5
2023-02-23 13:00:00,37.03,37.06,37.0,37.04,41897.5,35.6875,35.7165,35.6586,35.6972,41897.5
2023-02-23 13:30:00,37.04,37.2,37.04,37.2,32472.5,35.6972,35.8514,35.6972,35.8514,32472.5
2023-02-23 14:00:00,37.22,37.36,37.18,37.3,45342.5,35.8707,36.0056,35.8321,35.9478,45342.5
2023-02-23 14:30:00,37.31,37.42,37.3,37.36,46870.0,35.9574,36.0634,35.9478,36.0056,46870.0
2023-02-23 15:00:00,37.36,37.47,37.35,37.47,62102.5,36.0056,36.1116,35.9959,36.1116,62102.5
2023-02-23 15:30:00,37.44,37.44,37.29,37.29,110202.5,36.0827,36.0827,35.9381,35.9381,110202.5
2023-02-24 09:30:00,36.07,36.36,36.05,36.23,97237.5,34.7624,35.0418,34.7431,34.9166,97237.5
2023-02-24 10:00:00,36.26,36.42,36.15,36.19,40500.0,34.9455,35.0997,34.8395,34.878,40500.0
2023-02-24 10:30:00,36.18,36.25,36.12,36.13,29917.5,34.8684,34.9358,34.8105,34.8202,29917.5
2023-02-24 11:00:00,36.13,36.27,36.12,36.15,276725.0,34.8202,34.9551,34.8105,34.8395,276725.0
2023-02-24 11:30:00,36.15,36.27,36.12,36.24,42262.5,34.8395,34.9551,34.8105,34.9262,42262.5
2023-02-24 12:00:00,36.21,36.26,36.18,36.21,57077.5,34.8973,34.9455,34.8684,34.8973,57077.5
2023-02-24 12:30:00,36.21,36.23,36.18,36.23,33512.5,34.8973,34.9166,34.8684,34.9166,33512.5
2023-02-24 13:00:00,36.23,36.42,36.15,36.42,144085.0,34.9166,35.0997,34.8395,35.0997,144085.0
2023-02-24 13:30:00,36.44,36.44,36.33,36.4,39695.0,35.1189,35.1189,35.0129,35.0804,39695.0
2023-02-24 14:00:00,36.41,36.42,36.3,36.35,43647.5,35.09,35.0997,34.984,35.0322,43647.5
2023-02-24 14:30:00,36.35,36.4,36.32,36.38,37777.5,35.0322,35.0804,35.0033,35.0611,37777.5
2023-02-24 15:00:00,36.38,36.44,36.36,36.42,56235.0,35.0611,35.1189,35.0418,35.0997,56235.0
2023-02-24 15:30:00,36.42,36.45,36.33,36.35,177587.5,35.0997,35.1286,35.0129,35.0322,177587.5
2023-02-27 09:30:00,37.08,37.08,36.82,36.9,95490.0,35.7357,35.7357,35.4852,35.5623,95490.0
2023-02-27 10:00:00,36.93,37.14,36.86,37.12,33977.5,35.5912,35.7936,35.5237,35.7743,33977.5
2023-02-27 10:30:00,37.1,37.12,36.98,37.0,32755.0,35.755,35.7743,35.6394,35.6586,32755.0
2023-02-27 11:00:00,37.03,37.21,37.03,37.19,79512.5,35.6875,35.861,35.6875,35.8417,79512.5
2023-02-27 11:30:00,37.2,37.21,37.09,37.12,14757.5,35.8514,35.861,35.7454,35.7743,14757.5
2023-02-27 12:00:00,37.1,37.19,37.09,37.1,40407.5,35.755,35.8417,35.7454,35.755,40407.5
2023-02-27 12:30:00,37.13,37.14,37.04,37.06,10910.0,35.7839,35.7936,35.6972,35.7165,10910.0
2023-02-27 13:00:00,37.06,37.08,37.01,37.02,11910.0,35.7165,35.7357,35.6683,35.6779,11910.0
2023-02-27 13:30:00,37.03,37.08,37.01,37.08,10427.5,35.6875,35.7357,35.6683,35.7357,10427.5
2023-02-27 14:00:00,37.12,37.12,37.06,37.08,13070.0,35.7743,35.7743,35.7165,35.7357,13070.0
2023-02-27 14:30:00,37.08,37.1,37.01,37.01,13385.0,35.7357,35.755,35.6683,35.6683,13385.0
2023-02-27 15:00:00,37.01,37.04,36.92,36.96,31997.5,35.6683,35.6972,35.5815,35.6201,31997.5
2023-02-27 15:30:00,36.91,36.92,36.79,36.9,51090.0,35.5719,35.5815,35.4562,35.5623,51090.0
2023-02-28 09:30:00,36.55,36.58,36.36,36.5,54745.0,35.2249,35.2539,35.0418,35.1768,54745.0
2023-02-28 10:00:00,36.54,36.64,36.5,36.5,21910.0,35.2153,35.3117,35.1768,35.1768,21910.0
2023-02-28 10:30:00,36.51,36.74,36.5,36.69,26832.5,35.1864,35.4081,35.1768,35.3599,26832.5
2023-02-28 11:00:00,36.66,36.9,36.66,36.88,38835.0,35.331,35.5623,35.331,35.543,38835.0
2023-02-28 11:30:00,36.89,36.96,36.87,36.94,13087.5,35.5526,35.6201,35.5333,35.6008,13087.5
2023-02-28 12:00:00,36.92,37.14,36.92,37.07,30617.5,35.5815,35.7936,35.5815,35.7261,30617.5
2023-02-28 12:30:00,37.09,37.16,36.98,37.13,16332.5,35.7454,35.8128,35.6394,35.7839,16332.5
2023-02-28 13:00:00,37.13,37.13,37.02,37.03,17675.0,35.7839,35.7839,35.6779,35.6875,17675.0
2023-02-28 13:30:00,37.05,37.09,37.04,37.07,8482.5,35.7068,35.7454,35.6972,35.7261,8482.5
2023-02-28 14:00:00,37.09,37.15,37.06,37.09,76372.5,35.7454,35.8032,35.7165,35.7454,76372.5
2023-02-28 14:30:00,37.1,37.2,37.09,37.15,49547.5,35.755,35.8514,35.7454,35.8032,49547.5
2023-02-28 15:00:00,37.16,37.19,37.12,37.15,22470.0,35.8128,35.8417,35.7743,35.8032,22470.0
2023-02-28 15:30:00,37.15,37.17,37.01,37.1,233600.0,35.8032,35.8225,35.6683,35.755,233600.0
2023-03-01 09:30:00,37.62,37.99,37.52,37.89,108082.5,36.2562,36.6127,36.1598,36.5164,108082.5
2023-03-01 10:00:00,37.88,37.88,37.59,37.62,41702.5,36.5067,36.5067,36.2272,36.2562,41702.5
2023-03-01 10:30:00,37.6,37.74,37.58,37.61,46415.0,36.2369,36.3718,36.2176,36.2465,46415.0
2023-03-01 11:00:00,37.6,37.63,37.48,37.55,28482.5,36.2369,36.2658,36.1212,36.1887,28482.5
2023-03-01 11:30:00,37.56,37.68,37.5,37.68,34325.0,36.1983,36.314,36.1405,36.314,34325.0
2023-03-01 12:00:00,37.68,37.78,37.64,37.64,25850.0,36.314,36.4104,36.2754,36.2754,25850.0
2023-03-01 12:30:00,37.66,37.8,37.63,37.7,34065.0,36.2947,36.4296,36.2658,36.3333,34065.0
2023-03-01 13:00:00,37.64,37.74,37.64,37.72,27555.0,36.2754,36.3718,36.2754,36.3525,27555.0
2023-03-01 13:30:00,37.69,37.7,37.64,37.68,26985.0,36.3236,36.3333,36.2754,36.314,26985.0
2023-03-01 14:00:00,37.68,37.75,37.66,37.71,35485.0,36.314,36.3814,36.2947,36.3429,35485.0
2023-03-01 14:30:00,37.7,37.82,37.7,37.82,42190.0,36.3333,36.4489,36.3333,36.4489,42190.0
2023-03-01 15:00:00,37.82,37.85,37.78,37.8,41432.5,36.4489,36.4778,36.4104,36.4296,41432.5
2023-03-01 15:30:00,37.8,37.84,37.75,37.78,72230.0,36.4296,36.4682,36.3814,36.4104,72230.0
2023-03-02 09:30:00,37.28,37.52,37.25,37.48,98385.0,35.9285,36.1598,35.8996,36.1212,98385.0
2023-03-02 10:00:00,37.48,37.57,37.4,37.47,44277.5,36.1212,36.208,36.0441,36.1116,44277.5
2023-03-02 10:30:00,37.5,37.63,37.36,37.62,48915.0,36.1405,36.2658,36.0056,36.2562,48915.0
2023-03-02 11:00:00,37.6,37.8,37.57,37.76,33592.5,36.2369,36.4296,36.208,36.3911,33592.5
2023-03-02 11:30:00,37.76,37.89,37.75,37.84,18630.0,36.3911,36.5164,36.3814,36.4682,18630.0
2023-03-02 12:00:00,37.88,37.91,37.71,37.71,25155.0,36.5067,36.5356,36.3429,36.3429,25155.0
2023-03-02 12:30:00,37.71,37.79,37.68,37.77,23352.5,36.3429,36.42,36.314,36.4007,23352.5
2023-03-02 13:00:00,37.78,37.94,37.77,37.91,22257.5,36.4104,36.5646,36.4007,36.5356,22257.5
2023-03-02 13:30:00,37.92,38.14,37.92,38.14,24237.5,36.5453,36.7573,36.5453,36.7573,24237.5
2023-03-02 14:00:00,38.12,38.18,38.06,38.14,25080.0,36.738,36.7959,36.6802,36.7573,25080.0
2023-03-02 14:30:00,38.14,38.16,38.06,38.09,25225.0,36.7573,36.7766,36.6802,36.7091,25225.0
2023-03-02 15:00:00,38.11,38.12,38.02,38.03,47322.5,36.7284,36.738,36.6417,36.6513,47322.5
2023-03-02 15:30:00,38.04,38.09,38.01,38.04,115970.0,36.6609,36.7091,36.632,36.6609,115970.0
2023-03-03 09:30:00,38.46,38.52,38.34,38.39,23665.0,37.0657,37.1235,36.9501,36.9982,23665.0
2023-03-03 10:00:00,38.39,38.45,38.26,38.38,26500.0,36.9982,37.0561,36.873,36.9886,26500.0
2023-03-03 10:30:00,38.39,38.47,38.36,38.38,31105.0,36.9982,37.0753,36.9693,36.9886,31105.0
2023-03-03 11:00:00,38.38,38.6,38.37,38.55,27490.0,36.9886,37.2006,36.979,37.1524,27490.0
2023-03-03 11:30:00,38.56,38.74,38.54,38.69,19162.5,37.1621,37.3356,37.1428,37.2874,19162.5
2023-03-03 12:00:00,38.69,38.81,38.63,38.8,20222.5,37.2874,37.403,37.2295,37.3934,20222.5
2023-03-03 12:30:00,38.8,38.9,38.77,38.86,27750.0,37.3934,37.4898,37.3645,37.4512,27750.0
2023-03-03 13:00:00,38.83,38.88,38.77,38.84,10967.5,37.4223,37.4705,37.3645,37.4319,10967.5
2023-03-03 13:30:00,38.85,38.95,38.8,38.9,12750.0,37.4416,37.5379,37.3934,37.4898,12750.0
2023-03-03 14:00:00,38.92,38.93,38.89,38.9,9842.5,37.509,37.5187,37.4801,37.4898,9842.5
2023-03-03 14:30:00,38.91,39.0,38.9,38.96,16710.0,37.4994,37.5861,37.4898,37.5476,16710.0
2023-03-03 15:00:00,38.96,38.99,38.94,38.98,17517.5,37.5476,37.5765,37.5283,37.5669,17517.5
2023-03-03 15:30:00,38.96,38.97,38.86,38.92,65107.5,37.5476,37.5572,37.4512,37.509,65107.5
2023-03-06 09:30:00,38.86,39.08,38.86,38.97,23792.5,37.4512,37.6632,37.4512,37.5572,23792.5
2023-03-06 10:00:00,38.94,39.1,38.91,39.05,18265.0,37.5283,37.6825,37.4994,37.6343,18265.0
2023-03-06 10:30:00,39.04,39.24,39.04,39.19,9382.5,37.6247,37.8174,37.6247,37.7692,9382.5
2023-03-06 11:00:00,39.15,39.21,39.13,39.16,10015.0,37.7307,37.7885,37.7114,37.7403,10015.0
2023-03-06 11:30:00,39.19,39.25,39.1,39.11,8645.0,37.7692,37.8271,37.6825,37.6921,8645.0
2023-03-06 12:00:00,39.12,39.3,39.11,39.24,20172.5,37.7018,37.8753,37.6921,37.8174,20172.5
2023-03-06 12:30:00,39.24,39.25,39.06,39.07,9925.0,37.8174,37.8271,37.644,37.6536,9925.0
2023-03-06 13:00:00,39.12,39.12,39.0,39.01,9607.5,37.7018,37.7018,37.5861,37.5958,9607.5
2023-03-06 13:30:00,39.0,39.0,38.92,38.92,6812.5,37.5861,37.5861,37.509,37.509,6812.5
2023-03-06 14:00:00,38.93,39.01,38.89,38.91,18737.5,37.5187,37.5958,37.4801,37.4994,18737.5
2023-03-06 14:30:00,38.91,38.92,38.86,38.88,5250.0,37.4994,37.509,37.4512,37.4705,5250.0
2023-03-06 15:00:00,38.88,38.94,38.84,38.84,9552.5,37.4705,37.5283,37.4319,37.4319,9552.5
2023-03-06 15:30:00,38.82,38.91,38.8,38.91,36382.5,37.4127,37.4994,37.3934,37.4994,36382.5
2023-03-07 09:30:00,38.93,38.97,38.79,38.86,27580.0,37.5187,37.5572,37.3837,37.4512,27580.0
2023-03-07 10:00:00,38.84,38.84,38.4,38.6,19717.5,37.4319,37.4319,37.0079,37.2006,19717.5
2023-03-07 10:30:00,38.6,38.73,38.49,38.5,15087.5,37.2006,37.3259,37.0946,37.1043,15087.5
2023-03-07 11:00:00,38.47,38.58,38.43,38.44,14205.0,37.0753,37.1814,37.0368,37.0464,14205.0
2023-03-07 11:30:00,38.43,38.63,38.4,38.59,12412.5,37.0368,37.2295,37.0079,37.191,12412.5
2023-03-07 12:00:00,38.59,38.79,38.56,38.75,24370.0,37.191,37.3837,37.1621,37.3452,24370.0
2023-03-07 12:30:00,38.74,38.8,38.68,38.68,15577.5,37.3356,37.3934,37.2777,37.2777,15577.5
2023-03-07 13:00:00,38.67,38.71,38.55,38.68,26152.5,37.2681,37.3066,37.1524,37.2777,26152.5
2023-03-07 13:30:00,38.69,38.76,38.5,38.51,20575.0,37.2874,37.3548,37.1043,37.1139,20575.0
2023-03-07 14:00:00,38.51,38.61,38.5,38.58,37735.0,37.1139,37.2103,37.1043,37.1814,37735.0
2023-03-07 14:30:00,38.6,38.66,38.52,38.57,22602.5,37.2006,37.2585,37.1235,37.1717,22602.5
2023-03-07 15:00:00,38.6,38.7,38.59,38.64,17020.0,37.2006,37.297,37.191,37.2392,17020.0
2023-03-07 15:30:00,38.63,38.72,38.52,38.53,50197.5,37.2295,37.3163,37.1235,37.1332,50197.5
2023-03-08 09:30:00,38.42,38.86,38.42,38.82,88320.0,37.0272,37.4512,37.0272,37.4127,88320.0
2023-03-08 10:00:00,38.82,38.83,38.56,38.57,61372.5,37.4127,37.4223,37.1621,37.1717,61372.5
2023-03-08 10:30:00,38.55,38.6,38.43,38.51,61322.5,37.1524,37.2006,37.0368,37.1139,61322.5
2023-03-08 11:00:00,38.51,38.52,38.36,38.4,41202.5,37.1139,37.1235,36.9693,37.0079,41202.5
2023-03-08 11:30:00,38.39,38.54,38.37,38.41,29285.0,36.9982,37.1428,36.979,37.0175,29285.0
2023-03-08 12:00:00,38.41,38.43,38.35,38.39,54107.5,37.0175,37.0368,36.9597,36.9982,54107.5
2023-03-08 12:30:00,38.4,38.53,38.37,38.39,29057.5,37.0079,37.1332,36.979,36.9982,29057.5
2023-03-08 13:00:00,38.4,38.42,38.36,38.38,42215.0,37.0079,37.0272,36.9693,36.9886,42215.0
2023-03-08 13:30:00,38.39,38.42,38.35,38.4,17817.5,36.9982,37.0272,36.9597,37.0079,17817.5
2023-03-08 14:00:00,38.4,38.44,38.37,38.4,29280.0,37.0079,37.0464,36.979,37.0079,29280.0
2023-03-08 14:30:00,38.41,38.42,38.38,38.41,26010.0,37.0175,37.0272,36.9886,37.0175,26010.0
2023-03-08 15:00:00,38.42,38.48,38.38,38.48,28947.5,37.0272,37.085,36.9886,37.085,28947.5
2023-03-08 15:30:00,38.48,38.51,38.45,38.46,84135.0,37.085,37.1139,37.0561,37.0657,84135.0
2023-03-09 09:30:00,37.53,37.89,37.4,37.87,30742.5,36.1694,36.5164,36.0441,36.4971,30742.5
2023-03-09 10:00:00,37.93,37.96,37.83,37.91,34837.5,36.5549,36.5838,36.4585,36.5356,34837.5
2023-03-09 10:30:00,37.94,38.0,37.84,37.86,35052.5,36.5646,36.6224,36.4682,36.4875,35052.5
2023-03-09 11:00:00,37.84,37.94,37.72,37.73,39090.0,36.4682,36.5646,36.3525,36.3622,39090.0
2023-03-09 11:30:00,37.74,37.8,37.5,37.51,19027.5,36.3718,36.4296,36.1405,36.1501,19027.5
2023-03-09 12:00:00,37.52,37.52,37.4,37.41,13127.5,36.1598,36.1598,36.0441,36.0538,13127.5
2023-03-09 12:30:00,37.4,37.42,37.34,37.4,14305.0,36.0441,36.0634,35.9863,36.0441,14305.0
2023-03-09 13:00:00,37.41,37.42,37.21,37.27,18765.0,36.0538,36.0634,35.861,35.9188,18765.0
2023-03-09 13:30:00,37.29,37.35,37.16,37.27,38300.0,35.9381,35.9959,35.8128,35.9188,38300.0
2023-03-09 14:00:00,37.27,37.35,37.15,37.32,26482.5,35.9188,35.9959,35.8032,35.967,26482.5
2023-03-09 14:30:00,37.31,37.45,37.31,37.33,28732.5,35.9574,36.0923,35.9574,35.9767,28732.5
2023-03-09 15:00:00,37.28,37.28,37.0,37.13,28627.5,35.9285,35.9285,35.6586,35.7839,28627.5
2023-03-09 15:30:00,37.11,37.22,37.06,37.09,69717.5,35.7646,35.8707,35.7165,35.7454,69717.5
2023-03-10 09:30:00,37.35,37.41,36.87,37.0,59657.5,35.9959,36.0538,35.5333,35.6586,59657.5
2023-03-10 10:00:00,37.01,37.12,36.96,37.08,115577.5,35.6683,35.7743,35.6201,35.7357,115577.5
2023-03-10 10:30:00,37.11,37.32,37.03,37.32,67360.0,35.7646,35.967,35.6875,35.967,67360.0
2023-03-10 11:00:00,37.29,37.32,37.17,37.26,51777.5,35.9381,35.967,35.8225,35.9092,51777.5
2023-03-10 11:30:00,37.26,37.36,36.96,36.96,12415.0,35.9092,36.0056,35.6201,35.6201,12415.0
2023-03-10 12:00:00,36.95,36.97,36.76,36.93,9502.5,35.6104,35.6297,35.4273,35.5912,9502.5
2023-03-10 12:30:00,36.94,37.07,36.82,36.82,18087.5,35.6008,35.7261,35.4852,35.4852,18087.5
2023-03-10 13:00:00,36.8,36.87,36.47,36.48,23885.0,35.4659,35.5333,35.1478,35.1575,23885.0
2023-03-10 13:30:00,36.46,36.53,36.31,36.33,61505.0,35.1382,35.2057,34.9936,35.0129,61505.0
2023-03-10 14:00:00,36.36,36.6,36.35,36.4,30592.5,35.0418,35.2731,35.0322,35.0804,30592.5
2023-03-10 14:30:00,36.41,36.54,36.38,36.41,92090.0,35.09,35.2153,35.0611,35.09,92090.0
2023-03-10 15:00:00,36.42,36.46,36.26,36.36,45997.5,35.0997,35.1382,34.9455,35.0418,45997.5
2023-03-10 15:30:00,36.37,36.39,36.15,36.3,168895.0,35.0515,35.0707,34.8395,34.984,168895.0
2023-03-13 09:30:00,36.05,36.16,35.74,36.1,124965.0,34.7431,34.8491,34.4443,34.7913,124965.0
2023-03-13 10:00:00,36.04,36.26,35.94,35.99,97960.0,34.7334,34.9455,34.6371,34.6853,97960.0
2023-03-13 10:30:00,36.03,36.21,35.98,36.18,71235.0,34.7238,34.8973,34.6756,34.8684,71235.0
2023-03-13 11:00:00,36.19,36.31,36.11,36.31,84202.5,34.878,34.9936,34.8009,34.9936,84202.5
2023-03-13 11:30:00,36.32,36.33,36.15,36.21,101102.5,35.0033,35.0129,34.8395,34.8973,101102.5
2023-03-13 12:00:00,36.21,36.28,36.08,36.08,49032.5,34.8973,34.9647,34.772,34.772,49032.5
2023-03-13 12:30:00,36.08,36.2,36.03,36.09,27685.0,34.772,34.8876,34.7238,34.7816,27685.0
2023-03-13 13:00:00,36.09,36.11,35.93,36.01,14342.5,34.7816,34.8009,34.6274,34.7045,14342.5
2023-03-13 13:30:00,35.96,36.1,35.92,36.05,8757.5,34.6563,34.7913,34.6178,34.7431,8757.5
2023-03-13 14:00:00,36.14,36.25,36.12,36.25,8560.0,34.8298,34.9358,34.8105,34.9358,8560.0
2023-03-13 14:30:00,36.25,36.31,36.18,36.18,17725.0,34.9358,34.9936,34.8684,34.8684,17725.0
2023-03-13 15:00:00,36.21,36.23,36.03,36.05,44947.5,34.8973,34.9166,34.7238,34.7431,44947.5
2023-03-13 15:30:00,36.07,36.22,36.07,36.19,140160.0,34.7624,34.9069,34.7624,34.878,140160.0
2023-03-14 09:30:00,36.79,36.9,36.53,36.79,44805.0,35.4562,35.5623,35.2057,35.4562,44805.0
2023-03-14 10:00:00,36.73,36.87,36.64,36.86,35397.5,35.3984,35.5333,35.3117,35.5237,35397.5
2023-03-14 10:30:00,36.86,37.02,36.85,36.92,22305.0,35.5237,35.6779,35.5141,35.5815,22305.0
2023-03-14 11:00:00,36.92,37.06,36.91,36.96,43072.5,35.5815,35.7165,35.5719,35.6201,43072.5
2023-03-14 11:30:00,36.97,37.0,36.92,36.97,18757.5,35.6297,35.6586,35.5815,35.6297,18757.5
2023-03-14 12:00:00,36.99,37.06,36.91,36.99,18960.0,35.649,35.7165,35.5719,35.649,18960.0
2023-03-14 12:30:00,37.04,37.07,36.94,36.99,6542.5,35.6972,35.7261,35.6008,35.649,6542.5
2023-03-14 13:00:00,36.98,36.98,36.8,36.86,12750.0,35.6394,35.6394,35.4659,35.5237,12750.0
2023-03-14 13:30:00,36.84,36.88,36.64,36.64,11787.5,35.5044,35.543,35.3117,35.3117,11787.5
2023-03-14 14:00:00,36.66,36.66,36.4,36.46,9245.0,35.331,35.331,35.0804,35.1382,9245.0
2023-03-14 14:30:00,36.45,36.56,36.42,36.42,6910.0,35.1286,35.2346,35.0997,35.0997,6910.0
2023-03-14 15:00:00,36.47,36.47,36.26,36.39,10222.5,35.1478,35.1478,34.9455,35.0707,10222.5
2023-03-14 15:30:00,36.43,36.64,36.41,36.63,36092.5,35.1093,35.3117,35.09,35.302,36092.5
2023-03-15 09:30:00,35.13,35.2,34.56,34.56,103235.0,33.8564,33.9239,33.3071,33.3071,103235.0
2023-03-15 10:00:00,34.58,34.82,34.54,34.71,49077.5,33.3264,33.5577,33.2878,33.4517,49077.5
2023-03-15 10:30:00,34.72,34.87,34.6,34.84,70902.5,33.4613,33.6059,33.3456,33.5769,70902.5
2023-03-15 11:00:00,34.88,35.1,34.84,35.05,31145.0,33.6155,33.8275,33.5769,33.7793,31145.0
2023-03-15 11:30:00,35.0,35.04,34.83,34.83,13790.0,33.7311,33.7697,33.5673,33.5673,13790.0
2023-03-15 12:00:00,34.84,34.88,34.63,34.79,26255.0,33.5769,33.6155,33.3746,33.5288,26255.0
2023-03-15 12:30:00,34.82,34.86,34.74,34.75,31505.0,33.5577,33.5962,33.4806,33.4902,31505.0
2023-03-15 13:00:00,34.76,34.86,34.67,34.81,18557.5,33.4998,33.5962,33.4131,33.548,18557.5
2023-03-15 13:30:00,34.8,34.97,34.76,34.97,13745.0,33.5384,33.7022,33.4998,33.7022,13745.0
2023-03-15 14:00:00,35.01,35.16,34.94,35.16,10750.0,33.7408,33.8853,33.6733,33.8853,10750.0
2023-03-15 14:30:00,35.16,35.2,35.09,35.12,20287.5,33.8853,33.9239,33.8179,33.8468,20287.5
2023-03-15 15:00:00,35.2,35.2,35.11,35.17,23785.0,33.9239,33.9239,33.8372,33.895,23785.0
2023-03-15 15:30:00,35.18,35.21,35.01,35.1,48922.5,33.9046,33.9335,33.7408,33.8275,48922.5
2023-03-16 09:30:00,34.7,35.26,34.69,35.22,30652.5,33.442,33.9817,33.4324,33.9432,30652.5
2023-03-16 10:00:00,35.2,35.2,34.67,34.81,60905.0,33.9239,33.9239,33.4131,33.548,60905.0
2023-03-16 10:30:00,35.0,35.3,34.95,35.3,17232.5,33.7311,34.0203,33.683,34.0203,17232.5
2023-03-16 11:00:00,35.28,35.3,35.19,35.24,23955.0,34.001,34.0203,33.9143,33.9624,23955.0
2023-03-16 11:30:00,35.26,35.47,35.21,35.39,66172.5,33.9817,34.1841,33.9335,34.107,66172.5
2023-03-16 12:00:00,35.33,35.37,35.24,35.31,12782.5,34.0492,34.0877,33.9624,34.0299,12782.5
2023-03-16 12:30:00,35.31,35.42,35.28,35.4,10395.0,34.0299,34.1359,34.001,34.1166,10395.0
2023-03-16 13:00:00,35.38,35.42,35.32,35.35,13755.0,34.0974,34.1359,34.0395,34.0685,13755.0
2023-03-16 13:30:00,35.34,35.37,35.28,35.32,14227.5,34.0588,34.0877,34.001,34.0395,14227.5
2023-03-16 14:00:00,35.3,35.32,35.2,35.26,9512.5,34.0203,34.0395,33.9239,33.9817,9512.5
2023-03-16 14:30:00,35.27,35.36,35.25,35.31,13947.5,33.9914,34.0781,33.9721,34.0299,13947.5
2023-03-16 15:00:00,35.31,35.47,35.28,35.47,21790.0,34.0299,34.1841,34.001,34.1841,21790.0
2023-03-16 15:30:00,35.44,35.44,35.3,35.42,61257.5,34.1552,34.1552,34.0203,34.1359,61257.5
2023-03-17 09:30:00,34.95,35.18,34.84,35.11,108482.5,33.683,33.9046,33.5769,33.8372,108482.5
2023-03-17 10:00:00,35.14,35.25,34.98,35.0,42992.5,33.8661,33.9721,33.7119,33.7311,42992.5
2023-03-17 10:30:00,35.02,35.05,34.85,35.04,54302.5,33.7504,33.7793,33.5866,33.7697,54302.5
2023-03-17 11:00:00,35.03,35.15,34.99,35.02,67850.0,33.7601,33.8757,33.7215,33.7504,67850.0
2023-03-17 11:30:00,35.03,35.11,34.93,35.0,140712.5,33.7601,33.8372,33.6637,33.7311,140712.5
2023-03-17 12:00:00,34.98,35.13,34.92,35.13,58395.0,33.7119,33.8564,33.654,33.8564,58395.0
2023-03-17 12:30:00,35.13,35.21,34.99,35.03,17702.5,33.8564,33.9335,33.7215,33.7601,17702.5
2023-03-17 13:00:00,35.03,35.08,34.99,35.02,22057.5,33.7601,33.8082,33.7215,33.7504,22057.5
2023-03-17 13:30:00,35.02,35.07,34.99,35.0,30107.5,33.7504,33.7986,33.7215,33.7311,30107.5
2023-03-17 14:00:00,35.08,35.09,35.0,35.06,23297.5,33.8082,33.8179,33.7311,33.789,23297.5
2023-03-17 14:30:00,35.04,35.14,35.04,35.11,19645.0,33.7697,33.8661,33.7697,33.8372,19645.0
2023-03-17 15:00:00,35.12,35.17,35.03,35.17,35480.0,33.8468,33.895,33.7601,33.895,35480.0
2023-03-17 15:30:00,35.16,35.18,35.07,35.1,107990.0,33.8853,33.9046,33.7986,33.8275,107990.0
2023-03-20 09:30:00,35.57,35.58,35.37,35.56,26767.5,34.2805,34.2901,34.0877,34.2708,26767.5
2023-03-20 10:00:00,35.53,35.55,35.35,35.49,47092.5,34.2419,34.2612,34.0685,34.2034,47092.5
2023-03-20 10:30:00,35.52,35.58,35.4,35.56,25160.0,34.2323,34.2901,34.1166,34.2708,25160.0
2023-03-20 11:00:00,35.58,35.76,35.58,35.75,25170.0,34.2901,34.4636,34.2901,34.454,25170.0
2023-03-20 11:30:00,35.75,35.86,35.66,35.66,79855.0,34.454,34.56,34.3672,34.3672,79855.0
2023-03-20 12:00:00,35.62,35.66,35.48,35.6,19772.5,34.3287,34.3672,34.1937,34.3094,19772.5
2023-03-20 12:30:00,35.62,35.78,35.61,35.7,17027.5,34.3287,34.4829,34.319,34.4058,17027.5
2023-03-20 13:00:00,35.67,35.93,35.67,35.92,44677.5,34.3769,34.6274,34.3769,34.6178,44677.5
2023-03-20 13:30:00,35.92,36.05,35.9,35.98,95995.0,34.6178,34.7431,34.5985,34.6756,95995.0
2023-03-20 14:00:00,35.96,35.96,35.88,35.9,11710.0,34.6563,34.6563,34.5792,34.5985,11710.0
2023-03-20 14:30:00,35.88,35.91,35.83,35.85,13332.5,34.5792,34.6082,34.5311,34.5503,13332.5
2023-03-20 15:00:00,35.86,35.89,35.71,35.77,15805.0,34.56,34.5889,34.4154,34.4732,15805.0
2023-03-20 15:30:00,35.77,35.79,35.7,35.7,55620.0,34.4732,34.4925,34.4058,34.4058,55620.0
2023-03-21 09:30:00,37.0,37.18,36.92,37.12,52537.5,35.6586,35.8321,35.5815,35.7743,52537.5
2023-03-21 10:00:00,37.13,37.18,36.89,37.0,33112.5,35.7839,35.8321,35.5526,35.6586,33112.5
2023-03-21 10:30:00,37.03,37.09,36.94,36.96,22197.5,35.6875,35.7454,35.6008,35.6201,22197.5
2023-03-21 11:00:00,36.97,37.12,36.92,37.12,23247.5,35.6297,35.7743,35.5815,35.7743,23247.5
2023-03-21 11:30:00,37.12,37.18,37.07,37.15,35955.0,35.7743,35.8321,35.7261,35.8032,35955.0
2023-03-21 12:00:00,37.1,37.2,37.08,37.08,52477.5,35.755,35.8514,35.7357,35.7357,52477.5
2023-03-21 12:30:00,37.09,37.1,36.94,36.98,35595.0,35.7454,35.755,35.6008,35.6394,35595.0
2023-03-21 13:00:00,37.0,37.02,36.97,36.99,24205.0,35.6586,35.6779,35.6297,35.649,24205.0
2023-03-21 13:30:00,36.99,37.02,36.95,36.95,12000.0,35.649,35.6779,35.6104,35.6104,12000.0
2023-03-21 14:00:00,36.95,36.97,36.91,36.92,16205.0,35.6104,35.6297,35.5719,35.5815,16205.0
2023-03-21 14:30:00,36.93,37.03,36.93,36.98,22485.0,35.5912,35.6875,35.5912,35.6394,22485.0
2023-03-21 15:00:00,36.96,37.01,36.87,36.88,48425.0,35.6201,35.6683,35.5333,35.543,48425.0
2023-03-21 15:30:00,36.88,37.04,36.88,36.92,87880.0,35.543,35.6972,35.543,35.5815,87880.0
2023-03-22 09:30:00,37.03,37.22,36.88,37.18,109060.0,35.6875,35.8707,35.543,35.8321,109060.0
2023-03-22 10:00:00,37.14,37.24,37.13,37.22,16420.0,35.7936,35.8899,35.7839,35.8707,16420.0
2023-03-22 10:30:00,37.24,37.33,37.18,37.18,26785.0,35.8899,35.9767,35.8321,35.8321,26785.0
2023-03-22 11:00:00,37.12,37.13,37.06,37.13,18895.0,35.7743,35.7839,35.7165,35.7839,18895.0
2023-03-22 11:30:00,37.14,37.16,37.08,37.16,12332.5,35.7936,35.8128,35.7357,35.8128,12332.5
2023-03-22 12:00:00,37.17,37.17,37.08,37.14,23235.0,35.8225,35.8225,35.7357,35.7936,23235.0
2023-03-22 12:30:00,37.12,37.12,37.04,37.04,17390.0,35.7743,35.7743,35.6972,35.6972,17390.0
2023-03-22 13:00:00,37.04,37.06,37.02,37.02,16027.5,35.6972,35.7165,35.6779,35.6779,16027.5
2023-03-22 13:30:00,37.02,37.09,37.0,37.07,11200.0,35.6779,35.7454,35.6586,35.7261,11200.0
2023-03-22 14:00:00,37.02,37.19,37.02,37.1,10937.5,35.6779,35.8417,35.6779,35.755,10937.5
2023-03-22 14:30:00,37.08,37.34,36.99,37.11,14252.5,35.7357,35.9863,35.649,35.7646,14252.5
2023-03-22 15:00:00,37.11,37.17,36.86,37.12,27065.0,35.7646,35.8225,35.5237,35.7743,27065.0
2023-03-22 15:30:00,37.09,37.11,36.82,36.83,119712.5,35.7454,35.7646,35.4852,35.4948,119712.5
2023-03-23 09:30:00,37.26,37.53,37.21,37.43,20787.5,35.9092,36.1694,35.861,36.073,20787.5
2023-03-23 10:00:00,37.45,37.53,37.4,37.52,8645.0,36.0923,36.1694,36.0441,36.1598,8645.0
2023-03-23 10:30:00,37.57,37.69,37.5,37.66,14027.5,36.208,36.3236,36.1405,36.2947,14027.5
2023-03-23 11:00:00,37.7,37.74,37.66,37.7,7460.0,36.3333,36.3718,36.2947,36.3333,7460.0
2023-03-23 11:30:00,37.71,37.72,37.54,37.6,15212.5,36.3429,36.3525,36.1791,36.2369,15212.5
2023-03-23 12:00:00,37.6,37.62,37.43,37.5,17732.5,36.2369,36.2562,36.073,36.1405,17732.5
2023-03-23 12:30:00,37.58,37.58,37.43,37.46,8532.5,36.2176,36.2176,36.073,36.102,8532.5
2023-03-23 13:00:00,37.38,37.43,37.18,37.18,6495.0,36.0249,36.073,35.8321,35.8321,6495.0
2023-03-23 13:30:00,37.2,37.22,36.92,36.97,8410.0,35.8514,35.8707,35.5815,35.6297,8410.0
2023-03-23 14:00:00,36.96,37.01,36.8,36.8,8807.5,35.6201,35.6683,35.4659,35.4659,8807.5
2023-03-23 14:30:00,36.78,36.8,36.6,36.73,21222.5,35.4466,35.4659,35.2731,35.3984,21222.5
2023-03-23 15:00:00,36.78,36.96,36.72,36.78,16250.0,35.4466,35.6201,35.3888,35.4466,16250.0
2023-03-23 15:30:00,36.76,37.08,36.72,36.86,70500.0,35.4273,35.7357,35.3888,35.5237,70500.0
2023-03-24 09:30:00,35.97,35.97,35.29,35.39,64897.5,34.666,34.666,34.0106,34.107,64897.5
2023-03-24 10:00:00,35.4,35.46,35.24,35.35,48087.5,34.1166,34.1745,33.9624,34.0685,48087.5
2023-03-24 10:30:00,35.36,35.4,35.29,35.33,24357.5,34.0781,34.1166,34.0106,34.0492,24357.5
2023-03-24 11:00:00,35.34,35.34,35.04,35.11,18882.5,34.0588,34.0588,33.7697,33.8372,18882.5
2023-03-24 11:30:00,35.1,35.29,35.04,35.29,13470.0,33.8275,34.0106,33.7697,34.0106,13470.0
2023-03-24 12:00:00,35.25,35.29,35.0,35.0,26770.0,33.9721,34.0106,33.7311,33.7311,26770.0
2023-03-24 12:30:00,35.02,35.37,35.02,35.34,39377.5,33.7504,34.0877,33.7504,34.0588,39377.5
2023-03-24 13:00:00,35.3,35.32,35.26,35.28,10845.0,34.0203,34.0395,33.9817,34.001,10845.0
2023-03-24 13:30:00,35.28,35.4,35.28,35.37,8830.0,34.001,34.1166,34.001,34.0877,8830.0
2023-03-24 14:00:00,35.43,35.51,35.4,35.5,8262.5,34.1456,34.2227,34.1166,34.213,8262.5
2023-03-24 14:30:00,35.52,35.61,35.51,35.59,7000.0,34.2323,34.319,34.2227,34.2998,7000.0
2023-03-24 15:00:00,35.58,35.84,35.58,35.82,21072.5,34.2901,34.5407,34.2901,34.5214,21072.5
2023-03-24 15:30:00,35.84,35.89,35.77,35.83,75872.5,34.5407,34.5889,34.4732,34.5311,75872.5
2023-03-27 09:30:00,36.15,36.19,35.89,36.12,34765.0,34.8395,34.878,34.5889,34.8105,34765.0
2023-03-27 10:00:00,36.09,36.18,35.99,36.13,11055.0,34.7816,34.8684,34.6853,34.8202,11055.0
2023-03-27 10:30:00,36.13,36.3,36.04,36.2,24042.5,34.8202,34.984,34.7334,34.8876,24042.5
2023-03-27 11:00:00,36.2,36.26,36.13,36.26,26610.0,34.8876,34.9455,34.8202,34.9455,26610.0
2023-03-27 11:30:00,36.29,36.31,36.11,36.11,17635.0,34.9744,34.9936,34.8009,34.8009,17635.0
2023-03-27 12:00:00,36.19,36.23,36.15,36.21,9250.0,34.878,34.9166,34.8395,34.8973,9250.0
2023-03-27 12:30:00,36.21,36.26,36.18,36.26,4105.0,34.8973,34.9455,34.8684,34.9455,4105.0
2023-03-27 13:00:00,36.3,36.37,36.24,36.35,7782.5,34.984,35.0515,34.9262,35.0322,7782.5
2023-03-27 13:30:00,36.33,36.34,36.27,36.27,5237.5,35.0129,35.0226,34.9551,34.9551,5237.5
2023-03-27 14:00:00,36.27,36.32,36.27,36.32,2552.5,34.9551,35.0033,34.9551,35.0033,2552.5
2023-03-27 14:30:00,36.37,36.4,36.33,36.33,3095.0,35.0515,35.0804,35.0129,35.0129,3095.0
2023-03-27 15:00:00,36.36,36.36,36.31,36.32,2342.5,35.0418,35.0418,34.9936,35.0033,2342.5
2023-03-27 15:30:00,36.36,36.37,36.18,36.22,17560.0,35.0418,35.0515,34.8684,34.9069,17560.0
2023-03-28 09:30:00,36.02,36.3,36.02,36.22,42532.5,34.7142,34.984,34.7142,34.9069,42532.5
2023-03-28 10:00:00,36.18,36.48,36.18,36.48,31382.5,34.8684,35.1575,34.8684,35.1575,31382.5
2023-03-28 10:30:00,36.47,36.56,36.31,36.53,13497.5,35.1478,35.2346,34.9936,35.2057,13497.5
2023-03-28 11:00:00,36.49,36.58,36.46,36.58,20070.0,35.1671,35.2539,35.1382,35.2539,20070.0
2023-03-28 11:30:00,36.61,36.66,36.59,36.64,6097.5,35.2828,35.331,35.2635,35.3117,6097.5
2023-03-28 12:00:00,36.66,36.7,36.6,36.6,4910.0,35.331,35.3695,35.2731,35.2731,4910.0
2023-03-28 12:30:00,36.54,36.64,36.54,36.54,6145.0,35.2153,35.3117,35.2153,35.2153,6145.0
2023-03-28 13:00:00,36.54,36.6,36.51,36.52,12017.5,35.2153,35.2731,35.1864,35.196,12017.5
2023-03-28 13:30:00,36.52,36.52,36.38,36.45,6780.0,35.196,35.196,35.0611,35.1286,6780.0
2023-03-28 14:00:00,36.47,36.54,36.47,36.49,7275.0,35.1478,35.2153,35.1478,35.1671,7275.0
2023-03-28 14:30:00,36.46,36.57,36.45,36.56,15967.5,35.1382,35.2442,35.1286,35.2346,15967.5
2023-03-28 15:00:00,36.58,36.64,36.55,36.6,10570.0,35.2539,35.3117,35.2249,35.2731,10570.0
2023-03-28 15:30:00,36.56,36.68,36.52,36.55,46567.5,35.2346,35.3502,35.196,35.2249,46567.5
2023-03-29 09:30:00,37.16,37.2,36.92,36.94,53605.0,35.8128,35.8514,35.5815,35.6008,53605.0
2023-03-29 10:00:00,36.97,37.05,36.9,36.98,34647.5,35.6297,35.7068,35.5623,35.6394,34647.5
2023-03-29 10:30:00,37.04,37.05,36.91,36.98,42512.5,35.6972,35.7068,35.5719,35.6394,42512.5
2023-03-29 11:00:00,37.01,37.06,36.98,37.01,44460.0,35.6683,35.7165,35.6394,35.6683,44460.0
2023-03-29 11:30:00,37.01,37.37,37.0,37.37,59890.0,35.6683,36.0152,35.6586,36.0152,59890.0
2023-03-29 12:00:00,37.34,37.37,37.14,37.27,21765.0,35.9863,36.0152,35.7936,35.9188,21765.0
2023-03-29 12:30:00,37.26,37.3,37.23,37.27,13480.0,35.9092,35.9478,35.8803,35.9188,13480.0
2023-03-29 13:00:00,37.23,37.28,37.17,37.19,7750.0,35.8803,35.9285,35.8225,35.8417,7750.0
2023-03-29 13:30:00,37.18,37.28,37.16,37.25,14835.0,35.8321,35.9285,35.8128,35.8996,14835.0
2023-03-29 14:00:00,37.24,37.26,37.19,37.19,11870.0,35.8899,35.9092,35.8417,35.8417,11870.0
2023-03-29 14:30:00,37.17,37.21,37.13,37.15,13025.0,35.8225,35.861,35.7839,35.8032,13025.0
2023-03-29 15:00:00,37.15,37.3,37.14,37.27,12240.0,35.8032,35.9478,35.7936,35.9188,12240.0
2023-03-29 15:30:00,37.25,37.25,37.05,37.08,97775.0,35.8996,35.8996,35.7068,35.7357,97775.0
2023-03-30 09:30:00,37.53,37.59,37.36,37.58,30597.5,36.1694,36.2272,36.0056,36.2176,30597.5
2023-03-30 10:00:00,37.58,37.6,37.41,37.54,18425.0,36.2176,36.2369,36.0538,36.1791,18425.0
2023-03-30 10:30:00,37.54,37.61,37.5,37.5,20805.0,36.1791,36.2465,36.1405,36.1405,20805.0
2023-03-30 11:00:00,37.49,37.57,37.48,37.48,15602.5,36.1309,36.208,36.1212,36.1212,15602.5
2023-03-30 11:30:00,37.47,37.52,37.3,37.5,20777.5,36.1116,36.1598,35.9478,36.1405,20777.5
2023-03-30 12:00:00,37.47,37.52,37.4,37.46,27575.0,36.1116,36.1598,36.0441,36.102,27575.0
2023-03-30 12:30:00,37.46,37.48,37.38,37.41,13430.0,36.102,36.1212,36.0249,36.0538,13430.0
2023-03-30 13:00:00,37.39,37.45,37.39,37.41,12790.0,36.0345,36.0923,36.0345,36.0538,12790.0
2023-03-30 13:30:00,37.4,37.48,37.32,37.47,16350.0,36.0441,36.1212,35.967,36.1116,16350.0
2023-03-30 14:00:00,37.47,37.49,37.38,37.42,18437.5,36.1116,36.1309,36.0249,36.0634,18437.5
2023-03-30 14:30:00,37.4,37.42,37.34,37.39,10515.0,36.0441,36.0634,35.9863,36.0345,10515.0
2023-03-30 15:00:00,37.38,37.38,37.31,37.36,22422.5,36.0249,36.0249,35.9574,36.0056,22422.5
2023-03-30 15:30:00,37.34,37.37,37.18,37.21,70522.5,35.9863,36.0152,35.8321,35.861,70522.5
2023-03-31 09:30:00,37.63,37.7,37.58,37.59,29515.0,36.2658,36.3333,36.2176,36.2272,29515.0
2023-03-31 10:00:00,37.59,37.74,37.58,37.73,26752.5,36.2272,36.3718,36.2176,36.3622,26752.5
2023-03-31 10:30:00,37.74,37.87,37.74,37.78,13967.5,36.3718,36.4971,36.3718,36.4104,13967.5
2023-03-31 11:00:00,37.84,37.9,37.78,37.78,15995.0,36.4682,36.526,36.4104,36.4104,15995.0
2023-03-31 11:30:00,37.75,37.85,37.7,37.74,22970.0,36.3814,36.4778,36.3333,36.3718,22970.0
2023-03-31 12:00:00,37.72,37.74,37.69,37.73,14812.5,36.3525,36.3718,36.3236,36.3622,14812.5
2023-03-31 12:30:00,37.72,37.72,37.64,37.64,21847.5,36.3525,36.3525,36.2754,36.2754,21847.5
2023-03-31 13:00:00,37.66,37.68,37.58,37.59,18775.0,36.2947,36.314,36.2176,36.2272,18775.0
2023-03-31 13:30:00,37.6,37.61,37.52,37.59,12357.5,36.2369,36.2465,36.1598,36.2272,12357.5
2023-03-31 14:00:00,37.62,37.86,37.62,37.7,63852.5,36.2562,36.4875,36.2562,36.3333,63852.5
2023-03-31 14:30:00,37.74,37.76,37.66,37.68,16592.5,36.3718,36.3911,36.2947,36.314,16592.5
2023-03-31 15:00:00,37.65,37.73,37.62,37.68,24917.5,36.2851,36.3622,36.2562,36.314,24917.5
2023-03-31 15:30:00,37.71,37.8,37.53,37.72,83592.5,36.3429,36.4296,36.1694,36.3525,83592.5
2023-04-03 09:30:00,36.71,37.08,36.63,36.69,142505.0,35.3791,35.7357,35.302,35.3599,142505.0
2023-04-03 10:00:00,36.72,36.77,36.59,36.72,47952.5,35.3888,35.437,35.2635,35.3888,47952.5
2023-04-03 10:30:00,36.72,36.75,36.55,36.62,27085.0,35.3888,35.4177,35.2249,35.2924,27085.0
2023-04-03 11:00:00,36.65,36.8,36.65,36.69,40365.0,35.3213,35.4659,35.3213,35.3599,40365.0
2023-04-03 11:30:00,36.71,37.23,36.71,37.08,47710.0,35.3791,35.8803,35.3791,35.7357,47710.0
2023-04-03 12:00:00,37.07,37.14,37.02,37.12,17730.0,35.7261,35.7936,35.6779,35.7743,17730.0
2023-04-03 12:30:00,37.1,37.1,36.97,36.97,14242.5,35.755,35.755,35.6297,35.6297,14242.5
2023-04-03 13:00:00,36.99,37.0,36.87,36.87,11622.5,35.649,35.6586,35.5333,35.5333,11622.5
2023-04-03 13:30:00,36.83,36.89,36.82,36.85,11292.5,35.4948,35.5526,35.4852,35.5141,11292.5
2023-04-03 14:00:00,36.84,36.87,36.8,36.82,11295.0,35.5044,35.5333,35.4659,35.4852,11295.0
2023-04-03 14:30:00,36.82,37.05,36.81,37.0,44760.0,35.4852,35.7068,35.4755,35.6586,44760.0
2023-04-03 15:00:00,37.01,37.2,37.0,37.19,29727.5,35.6683,35.8514,35.6586,35.8417,29727.5
2023-04-03 15:30:00,37.18,37.27,37.06,37.12,126075.0,35.8321,35.9188,35.7165,35.7743,126075.0
2023-04-04 09:30:00,37.2,37.34,37.11,37.29,38617.5,35.8514,35.9863,35.7646,35.9381,38617.5
2023-04-04 10:00:00,37.32,37.46,37.25,37.3,31312.5,35.967,36.102,35.8996,35.9478,31312.5
2023-04-04 10:30:00,37.3,37.4,37.14,37.16,56632.5,35.9478,36.0441,35.7936,35.8128,56632.5
2023-04-04 11:00:00,37.14,37.15,37.05,37.1,43830.0,35.7936,35.8032,35.7068,35.755,43830.0
2023-04-04 11:30:00,37.1,37.1,36.97,37.01,30150.0,35.755,35.755,35.6297,35.6683,30150.0
2023-04-04 12:00:00,37.01,37.02,36.84,36.91,10750.0,35.6683,35.6779,35.5044,35.5719,10750.0
2023-04-04 12:30:00,36.93,37.0,36.92,36.93,8000.0,35.5912,35.6586,35.5815,35.5912,8000.0
2023-04-04 13:00:00,36.91,36.99,36.91,36.99,9707.5,35.5719,35.649,35.5719,35.649,9707.5
2023-04-04 13:30:00,36.97,37.02,36.97,37.0,16532.5,35.6297,35.6779,35.6297,35.6586,16532.5
2023-04-04 14:00:00,37.02,37.13,37.0,37.13,18817.5,35.6779,35.7839,35.6586,35.7839,18817.5
2023-04-04 14:30:00,37.14,37.21,37.08,37.14,14632.5,35.7936,35.861,35.7357,35.7936,14632.5
2023-04-04 15:00:00,37.14,37.18,37.1,37.1,13455.0,35.7936,35.8321,35.755,35.755,13455.0
2023-04-04 15:30:00,37.15,37.24,37.04,37.18,75485.0,35.8032,35.8899,35.6972,35.8321,75485.0
2023-04-05 09:30:00,36.53,36.7,36.36,36.57,41665.0,35.2057,35.3695,35.0418,35.2442,41665.0
2023-04-05 10:00:00,36.58,36.65,36.4,36.47,35862.5,35.2539,35.3213,35.0804,35.1478,35862.5
2023-04-05 10:30:00,36.5,36.52,36.17,36.17,31690.0,35.1768,35.196,34.8587,34.8587,31690.0
2023-04-05 11:00:00,36.17,36.25,36.11,36.2,41782.5,34.8587,34.9358,34.8009,34.8876,41782.5
2023-04-05 11:30:00,36.22,36.31,36.2,36.25,26112.5,34.9069,34.9936,34.8876,34.9358,26112.5
2023-04-05 12:00:00,36.27,36.33,36.2,36.28,103710.0,34.9551,35.0129,34.8876,34.9647,103710.0
2023-04-05 12:30:00,36.28,36.28,36.07,36.12,29205.0,34.9647,34.9647,34.7624,34.8105,29205.0
2023-04-05 13:00:00,36.12,36.25,36.11,36.25,9780.0,34.8105,34.9358,34.8009,34.9358,9780.0
2023-04-05 13:30:00,36.26,36.29,36.21,36.29,13512.5,34.9455,34.9744,34.8973,34.9744,13512.5
2023-04-05 14:00:00,36.29,36.29,36.2,36.23,14872.5,34.9744,34.9744,34.8876,34.9166,14872.5
2023-04-05 14:30:00,36.21,36.24,36.2,36.24,9342.5,34.8973,34.9262,34.8876,34.9262,9342.5
2023-04-05 15:00:00,36.23,36.25,36.16,36.18,20045.0,34.9166,34.9358,34.8491,34.8684,20045.0
2023-04-05 15:30:00,36.2,36.27,36.18,36.2,72655.0,34.8876,34.9551,34.8684,34.8876,72655.0
2023-04-06 09:30:00,36.34,36.4,36.23,36.32,47617.5,35.0226,35.0804,34.9166,35.0033,47617.5
2023-04-06 10:00:00,36.34,36.53,36.34,36.46,13767.5,35.0226,35.2057,35.0226,35.1382,13767.5
2023-04-06 10:30:00,36.44,36.54,36.44,36.51,13782.5,35.1189,35.2153,35.1189,35.1864,13782.5
2023-04-06 11:00:00,36.51,36.9,36.51,36.83,171957.5,35.1864,35.5623,35.1864,35.4948,171957.5
2023-04-06 11:30:00,36.81,37.08,36.8,37.05,32760.0,35.4755,35.7357,35.4659,35.7068,32760.0
2023-04-06 12:00:00,37.04,37.19,37.02,37.19,25210.0,35.6972,35.8417,35.6779,35.8417,25210.0
2023-04-06 12:30:00,37.19,37.47,37.19,37.45,55990.0,35.8417,36.1116,35.8417,36.0923,55990.0
2023-04-06 13:00:00,37.45,37.66,37.4,37.61,83232.5,36.0923,36.2947,36.0441,36.2465,83232.5
2023-04-06 13:30:00,37.62,37.66,37.48,37.48,80857.5,36.2562,36.2947,36.1212,36.1212,80857.5
2023-04-06 14:00:00,37.46,37.55,37.4,37.46,75427.5,36.102,36.1887,36.0441,36.102,75427.5
2023-04-06 14:30:00,37.45,37.5,37.37,37.38,68862.5,36.0923,36.1405,36.0152,36.0249,68862.5
2023-04-06 15:00:00,37.39,37.47,37.36,37.4,85110.0,36.0345,36.1116,36.0056,36.0441,85110.0
2023-04-06 15:30:00,37.38,37.62,37.35,37.62,214527.5,36.0249,36.2562,35.9959,36.2562,214527.5
2023-04-10 09:30:00,37.65,37.7,37.42,37.62,17997.5,36.2851,36.3333,36.0634,36.2562,17997.5
2023-04-10 10:00:00,37.66,37.91,37.62,37.79,17692.5,36.2947,36.5356,36.2562,36.42,17692.5
2023-04-10 10:30:00,37.78,37.84,37.77,37.81,10620.0,36.4104,36.4682,36.4007,36.4393,10620.0
2023-04-10 11:00:00,37.79,37.79,37.6,37.61,23495.0,36.42,36.42,36.2369,36.2465,23495.0
2023-04-10 11:30:00,37.64,37.65,37.35,37.4,11552.5,36.2754,36.2851,35.9959,36.0441,11552.5
2023-04-10 12:00:00,37.41,37.44,37.38,37.44,8872.5,36.0538,36.0827,36.0249,36.0827,8872.5
2023-04-10 12:30:00,37.47,37.55,37.43,37.5,13127.5,36.1116,36.1887,36.073,36.1405,13127.5
2023-04-10 13:00:00,37.49,37.52,37.45,37.49,12750.0,36.1309,36.1598,36.0923,36.1309,12750.0
2023-04-10 13:30:00,37.53,37.57,37.47,37.48,10692.5,36.1694,36.208,36.1116,36.1212,10692.5
2023-04-10 14:00:00,37.48,37.65,37.48,37.62,10860.0,36.1212,36.2851,36.1212,36.2562,10860.0
2023-04-10 14:30:00,37.62,37.68,37.56,37.68,16045.0,36.2562,36.314,36.1983,36.314,16045.0
2023-04-10 15:00:00,37.68,37.76,37.67,37.73,20942.5,36.314,36.3911,36.3043,36.3622,20942.5
2023-04-10 15:30:00,37.73,37.78,37.6,37.6,77492.5,36.3622,36.4104,36.2369,36.2369,77492.5
2023-04-11 09:30:00,37.44,37.53,37.17,37.22,65600.0,36.0827,36.1694,35.8225,35.8707,65600.0
2023-04-11 10:00:00,37.22,37.43,37.2,37.4,54712.5,35.8707,36.073,35.8514,36.0441,54712.5
2023-04-11 10:30:00,37.38,37.39,37.24,37.34,36025.0,36.0249,36.0345,35.8899,35.9863,36025.0
2023-04-11 11:00:00,37.36,37.45,37.3,37.3,27235.0,36.0056,36.0923,35.9478,35.9478,27235.0
2023-04-11 11:30:00,37.34,37.53,37.34,37.53,5835.0,35.9863,36.1694,35.9863,36.1694,5835.0
2023-04-11 12:00:00,37.58,37.7,37.58,37.63,6337.5,36.2176,36.3333,36.2176,36.2658,6337.5
2023-04-11 12:30:00,37.64,37.67,37.49,37.49,11032.5,36.2754,36.3043,36.1309,36.1309,11032.5
2023-04-11 13:00:00,37.49,37.58,37.48,37.58,2030.0,36.1309,36.2176,36.1212,36.2176,2030.0
2023-04-11 13:30:00,37.6,37.65,37.54,37.65,7607.5,36.2369,36.2851,36.1791,36.2851,7607.5
2023-04-11 14:00:00,37.63,37.66,37.54,37.65,12045.0,36.2658,36.2947,36.1791,36.2851,12045.0
2023-04-11 14:30:00,37.68,37.75,37.68,37.72,11205.0,36.314,36.3814,36.314,36.3525,11205.0
2023-04-11 15:00:00,37.71,37.77,37.67,37.72,29557.5,36.3429,36.4007,36.3043,36.3525,29557.5
2023-04-11 15:30:00,37.72,37.72,37.56,37.65,35962.5,36.3525,36.3525,36.1983,36.2851,35962.5
2023-04-12 09:30:00,37.47,37.74,37.13,37.28,86902.5,36.1116,36.3718,35.7839,35.9285,86902.5
2023-04-12 10:00:00,37.25,37.44,37.18,37.42,46057.5,35.8996,36.0827,35.8321,36.0634,46057.5
2023-04-12 10:30:00,37.41,37.44,37.04,37.08,36590.0,36.0538,36.0827,35.6972,35.7357,36590.0
2023-04-12 11:00:00,37.1,37.11,36.86,36.89,44395.0,35.755,35.7646,35.5237,35.5526,44395.0
2023-04-12 11:30:00,36.89,36.92,36.78,36.89,53590.0,35.5526,35.5815,35.4466,35.5526,53590.0
2023-04-12 12:00:00,36.89,37.17,36.89,37.12,36862.5,35.5526,35.8225,35.5526,35.7743,36862.5
2023-04-12 12:30:00,37.12,37.18,37.02,37.18,15327.5,35.7743,35.8321,35.6779,35.8321,15327.5
2023-04-12 13:00:00,37.17,37.38,37.15,37.31,19585.0,35.8225,36.0249,35.8032,35.9574,19585.0
2023-04-12 13:30:00,37.31,37.34,37.22,37.3,17372.5,35.9574,35.9863,35.8707,35.9478,17372.5
2023-04-12 14:00:00,37.33,37.37,37.27,37.29,17417.5,35.9767,36.0152,35.9188,35.9381,17417.5
2023-04-12 14:30:00,37.29,37.29,37.12,37.13,14120.0,35.9381,35.9381,35.7743,35.7839,14120.0
2023-04-12 15:00:00,37.15,37.19,36.97,37.05,27382.5,35.8032,35.8417,35.6297,35.7068,27382.5
2023-04-12 15:30:00,37.05,37.23,37.04,37.17,82242.5,35.7068,35.8803,35.6972,35.8225,82242.5
2023-04-13 09:30:00,37.68,37.71,37.32,37.36,35390.0,36.314,36.3429,35.967,36.0056,35390.0
2023-04-13 10:00:00,37.28,37.38,37.1,37.36,26230.0,35.9285,36.0249,35.755,36.0056,26230.0
2023-04-13 10:30:00,37.35,37.41,37.29,37.29,8590.0,35.9959,36.0538,35.9381,35.9381,8590.0
2023-04-13 11:00:00,37.3,37.4,37.26,37.33,9810.0,35.9478,36.0441,35.9092,35.9767,9810.0
2023-04-13 11:30:00,37.32,37.38,37.26,37.26,5440.0,35.967,36.0249,35.9092,35.9092,5440.0
2023-04-13 12:00:00,37.3,37.38,37.28,37.34,5835.0,35.9478,36.0249,35.9285,35.9863,5835.0
2023-04-13 12:30:00,37.36,37.4,37.3,37.39,7265.0,36.0056,36.0441,35.9478,36.0345,7265.0
2023-04-13 13:00:00,37.38,37.5,37.38,37.4,3775.0,36.0249,36.1405,36.0249,36.0441,3775.0
2023-04-13 13:30:00,37.39,37.52,37.38,37.52,12552.5,36.0345,36.1598,36.0249,36.1598,12552.5
2023-04-13 14:00:00,37.5,37.59,37.5,37.54,7582.5,36.1405,36.2272,36.1405,36.1791,7582.5
2023-04-13 14:30:00,37.55,37.6,37.46,37.6,8505.0,36.1887,36.2369,36.102,36.2369,8505.0
2023-04-13 15:00:00,37.56,37.66,37.56,37.66,7527.5,36.1983,36.2947,36.1983,36.2947,7527.5
2023-04-13 15:30:00,37.66,37.68,37.56,37.66,51465.0,36.2947,36.314,36.1983,36.2947,51465.0
2023-04-14 09:30:00,37.4,37.65,37.3,37.65,47157.5,36.0441,36.2851,35.9478,36.2851,47157.5
2023-04-14 10:00:00,37.58,37.63,37.44,37.52,18340.0,36.2176,36.2658,36.0827,36.1598,18340.0
2023-04-14 10:30:00,37.54,37.64,37.5,37.62,11870.0,36.1791,36.2754,36.1405,36.2562,11870.0
2023-04-14 11:00:00,37.64,37.65,37.54,37.54,7550.0,36.2754,36.2851,36.1791,36.1791,7550.0
2023-04-14 11:30:00,37.5,37.5,37.4,37.48,7577.5,36.1405,36.1405,36.0441,36.1212,7577.5
2023-04-14 12:00:00,37.5,37.5,37.41,37.46,7390.0,36.1405,36.1405,36.0538,36.102,7390.0
2023-04-14 12:30:00,37.44,37.5,37.39,37.4,4932.5,36.0827,36.1405,36.0345,36.0441,4932.5
2023-04-14 13:00:00,37.4,37.44,37.28,37.29,7245.0,36.0441,36.0827,35.9285,35.9381,7245.0
2023-04-14 13:30:00,37.24,37.3,37.14,37.27,14585.0,35.8899,35.9478,35.7936,35.9188,14585.0
2023-04-14 14:00:00,37.25,37.34,37.19,37.34,12060.0,35.8996,35.9863,35.8417,35.9863,12060.0
2023-04-14 14:30:00,37.35,37.37,37.28,37.31,10252.5,35.9959,36.0152,35.9285,35.9574,10252.5
2023-04-14 15:00:00,37.31,37.39,37.28,37.38,15767.5,35.9574,36.0345,35.9285,36.0249,15767.5
2023-04-14 15:30:00,37.38,37.48,37.36,37.39,43552.5,36.0249,36.1212,36.0056,36.0345,43552.5
2023-04-17 09:30:00,37.8,38.01,37.72,37.95,44672.5,36.4296,36.632,36.3525,36.5742,44672.5
2023-04-17 10:00:00,37.99,38.03,37.75,37.85,38427.5,36.6127,36.6513,36.3814,36.4778,38427.5
2023-04-17 10:30:00,37.85,37.9,37.66,37.7,16595.0,36.4778,36.526,36.2947,36.3333,16595.0
2023-04-17 11:00:00,37.72,37.73,37.58,37.59,19977.5,36.3525,36.3622,36.2176,36.2272,19977.5
2023-04-17 11:30:00,37.63,37.64,37.49,37.52,10762.5,36.2658,36.2754,36.1309,36.1598,10762.5
2023-04-17 12:00:00,37.5,37.59,37.49,37.58,10410.0,36.1405,36.2272,36.1309,36.2176,10410.0
2023-04-17 12:30:00,37.58,37.59,37.48,37.53,13847.5,36.2176,36.2272,36.1212,36.1694,13847.5
2023-04-17 13:00:00,37.55,37.64,37.54,37.64,4367.5,36.1887,36.2754,36.1791,36.2754,4367.5
2023-04-17 13:30:00,37.62,37.66,37.5,37.52,12820.0,36.2562,36.2947,36.1405,36.1598,12820.0
2023-04-17 14:00:00,37.52,37.65,37.52,37.6,10322.5,36.1598,36.2851,36.1598,36.2369,10322.5
2023-04-17 14:30:00,37.58,37.68,37.56,37.66,6827.5,36.2176,36.314,36.1983,36.2947,6827.5
2023-04-17 15:00:00,37.69,37.7,37.66,37.66,9285.0,36.3236,36.3333,36.2947,36.2947,9285.0
2023-04-17 15:30:00,37.65,37.65,37.56,37.62,23225.0,36.2851,36.2851,36.1983,36.2562,23225.0
2023-04-18 09:30:00,38.48,38.76,38.32,38.69,68367.5,37.085,37.3548,36.9308,37.2874,68367.5
2023-04-18 10:00:00,38.7,38.8,38.58,38.72,34635.0,37.297,37.3934,37.1814,37.3163,34635.0
2023-04-18 10:30:00,38.7,38.82,38.62,38.78,46937.5,37.297,37.4127,37.2199,37.3741,46937.5
2023-04-18 11:00:00,38.79,38.79,38.54,38.69,38977.5,37.3837,37.3837,37.1428,37.2874,38977.5
2023-04-18 11:30:00,38.71,38.74,38.58,38.6,29652.5,37.3066,37.3356,37.1814,37.2006,29652.5
2023-04-18 12:00:00,38.6,38.71,38.58,38.69,11327.5,37.2006,37.3066,37.1814,37.2874,11327.5
2023-04-18 12:30:00,38.69,38.7,38.59,38.62,9607.5,37.2874,37.297,37.191,37.2199,9607.5
2023-04-18 13:00:00,38.62,38.75,38.6,38.71,21297.5,37.2199,37.3452,37.2006,37.3066,21297.5
2023-04-18 13:30:00,38.71,38.74,38.68,38.68,11880.0,37.3066,37.3356,37.2777,37.2777,11880.0
2023-04-18 14:00:00,38.71,38.86,38.71,38.86,13617.5,37.3066,37.4512,37.3066,37.4512,13617.5
2023-04-18 14:30:00,38.84,38.88,38.77,38.79,17800.0,37.4319,37.4705,37.3645,37.3837,17800.0
2023-04-18 15:00:00,38.79,38.84,38.66,38.76,18190.0,37.3837,37.4319,37.2585,37.3548,18190.0
2023-04-18 15:30:00,38.79,38.87,38.75,38.79,36755.0,37.3837,37.4608,37.3452,37.3837,36755.0
2023-04-19 09:30:00,38.74,38.8,38.62,38.65,28515.0,37.3356,37.3934,37.2199,37.2488,28515.0
2023-04-19 10:00:00,38.66,38.66,38.34,38.36,29492.5,37.2585,37.2585,36.9501,36.9693,29492.5
2023-04-19 10:30:00,38.37,38.48,38.33,38.33,12755.0,36.979,37.085,36.9404,36.9404,12755.0
2023-04-19 11:00:00,38.36,38.36,38.2,38.35,16210.0,36.9693,36.9693,36.8151,36.9597,16210.0
2023-04-19 11:30:00,38.35,38.43,38.27,38.27,16780.0,36.9597,37.0368,36.8826,36.8826,16780.0
2023-04-19 12:00:00,38.28,38.42,38.23,38.36,11795.0,36.8922,37.0272,36.844,36.9693,11795.0
2023-04-19 12:30:00,38.4,38.55,38.4,38.53,11702.5,37.0079,37.1524,37.0079,37.1332,11702.5
2023-04-19 13:00:00,38.54,38.62,38.5,38.61,13190.0,37.1428,37.2199,37.1043,37.2103,13190.0
2023-04-19 13:30:00,38.62,38.65,38.56,38.64,17510.0,37.2199,37.2488,37.1621,37.2392,17510.0
2023-04-19 14:00:00,38.64,38.79,38.62,38.78,19285.0,37.2392,37.3837,37.2199,37.3741,19285.0
2023-04-19 14:30:00,38.76,38.76,38.69,38.69,16370.0,37.3548,37.3548,37.2874,37.2874,16370.0
2023-04-19 15:00:00,38.69,38.74,38.66,38.68,48357.5,37.2874,37.3356,37.2585,37.2777,48357.5
2023-04-19 15:30:00,38.68,38.74,38.63,38.64,124437.5,37.2777,37.3356,37.2295,37.2392,124437.5
2023-04-20 09:30:00,38.27,38.45,38.22,38.23,43875.0,36.8826,37.0561,36.8344,36.844,43875.0
2023-04-20 10:00:00,38.24,38.51,38.22,38.51,57572.5,36.8537,37.1139,36.8344,37.1139,57572.5
2023-04-20 10:30:00,38.53,38.58,38.49,38.49,18367.5,37.1332,37.1814,37.0946,37.0946,18367.5
2023-04-20 11:00:00,38.5,38.52,38.32,38.36,17145.0,37.1043,37.1235,36.9308,36.9693,17145.0
2023-04-20 11:30:00,38.28,38.28,38.01,38.01,8220.0,36.8922,36.8922,36.632,36.632,8220.0
2023-04-20 12:00:00,37.99,38.16,37.97,38.16,16397.5,36.6127,36.7766,36.5935,36.7766,16397.5
2023-04-20 12:30:00,38.14,38.14,38.06,38.06,6000.0,36.7573,36.7573,36.6802,36.6802,6000.0
2023-04-20 13:00:00,38.09,38.14,38.0,38.12,23977.5,36.7091,36.7573,36.6224,36.738,23977.5
2023-04-20 13:30:00,38.09,38.09,37.99,38.03,10917.5,36.7091,36.7091,36.6127,36.6513,10917.5
2023-04-20 14:00:00,38.01,38.01,37.94,37.98,5522.5,36.632,36.632,36.5646,36.6031,5522.5
2023-04-20 14:30:00,37.98,37.98,37.81,37.86,29682.5,36.6031,36.6031,36.4393,36.4875,29682.5
2023-04-20 15:00:00,37.86,37.86,37.66,37.68,22067.5,36.4875,36.4875,36.2947,36.314,22067.5
2023-04-20 15:30:00,37.67,37.8,37.67,37.79,44902.5,36.3043,36.4296,36.3043,36.42,44902.5
2023-04-21 09:30:00,37.86,37.93,37.59,37.7,76972.5,36.4875,36.5549,36.2272,36.3333,76972.5
2023-04-21 10:00:00,37.68,37.86,37.62,37.8,33127.5,36.314,36.4875,36.2562,36.4296,33127.5
2023-04-21 10:30:00,37.8,37.85,37.72,37.76,24632.5,36.4296,36.4778,36.3525,36.3911,24632.5
2023-04-21 11:00:00,37.77,37.86,37.74,37.74,23267.5,36.4007,36.4875,36.3718,36.3718,23267.5
2023-04-21 11:30:00,37.73,37.76,37.63,37.72,56445.0,36.3622,36.3911,36.2658,36.3525,56445.0
2023-04-21 12:00:00,37.75,37.76,37.68,37.68,36640.0,36.3814,36.3911,36.314,36.314,36640.0
2023-04-21 12:30:00,37.68,37.87,37.68,37.82,44145.0,36.314,36.4971,36.314,36.4489,44145.0
2023-04-21 13:00:00,37.8,37.82,37.76,37.8,13117.5,36.4296,36.4489,36.3911,36.4296,13117.5
2023-04-21 13:30:00,37.8,37.84,37.79,37.82,15232.5,36.4296,36.4682,36.42,36.4489,15232.5
2023-04-21 14:00:00,37.83,37.85,37.78,37.79,30792.5,36.4585,36.4778,36.4104,36.42,30792.5
2023-04-21 14:30:00,37.79,37.82,37.76,37.78,57370.0,36.42,36.4489,36.3911,36.4104,57370.0
2023-04-21 15:00:00,37.78,37.83,37.77,37.78,80362.5,36.4104,36.4585,36.4007,36.4104,80362.5
2023-04-21 15:30:00,37.77,37.92,37.6,37.9,127482.5,36.4007,36.5453,36.2369,36.526,127482.5
2023-04-24 09:30:00,38.16,38.38,38.16,38.22,30210.0,36.7766,36.9886,36.7766,36.8344,30210.0
2023-04-24 10:00:00,38.19,38.19,38.08,38.1,14245.0,36.8055,36.8055,36.6995,36.7188,14245.0
2023-04-24 10:30:00,38.1,38.15,37.9,37.94,24405.0,36.7188,36.7669,36.526,36.5646,24405.0
2023-04-24 11:00:00,37.93,37.94,37.86,37.86,31295.0,36.5549,36.5646,36.4875,36.4875,31295.0
2023-04-24 11:30:00,37.84,37.85,37.63,37.64,4602.5,36.4682,36.4778,36.2658,36.2754,4602.5
2023-04-24 12:00:00,37.62,37.68,37.6,37.63,9347.5,36.2562,36.314,36.2369,36.2658,9347.5
2023-04-24 12:30:00,37.64,37.74,37.63,37.74,4837.5,36.2754,36.3718,36.2658,36.3718,4837.5
2023-04-24 13:00:00,37.74,37.84,37.72,37.84,3285.0,36.3718,36.4682,36.3525,36.4682,3285.0
2023-04-24 13:30:00,37.83,37.9,37.82,37.86,17310.0,36.4585,36.526,36.4489,36.4875,17310.0
2023-04-24 14:00:00,37.88,37.88,37.83,37.86,9615.0,36.5067,36.5067,36.4585,36.4875,9615.0
2023-04-24 14:30:00,37.86,37.89,37.84,37.89,5370.0,36.4875,36.5164,36.4682,36.5164,5370.0
2023-04-24 15:00:00,37.91,37.95,37.9,37.95,7310.0,36.5356,36.5742,36.526,36.5742,7310.0
2023-04-24 15:30:00,37.92,37.97,37.85,37.88,61145.0,36.5453,36.5935,36.4778,36.5067,61145.0
2023-04-25 09:30:00,37.78,37.96,37.6,37.68,60007.5,36.4104,36.5838,36.2369,36.314,60007.5
2023-04-25 10:00:00,37.72,37.81,37.62,37.66,25045.0,36.3525,36.4393,36.2562,36.2947,25045.0
2023-04-25 10:30:00,37.66,37.68,37.5,37.55,30750.0,36.2947,36.314,36.1405,36.1887,30750.0
2023-04-25 11:00:00,37.5,37.64,37.49,37.52,35427.5,36.1405,36.2754,36.1309,36.1598,35427.5
2023-04-25 11:30:00,37.5,37.51,37.34,37.36,11027.5,36.1405,36.1501,35.9863,36.0056,11027.5
2023-04-25 12:00:00,37.36,37.36,37.31,37.32,10652.5,36.0056,36.0056,35.9574,35.967,10652.5
2023-04-25 12:30:00,37.32,37.36,37.26,37.29,15490.0,35.967,36.0056,35.9092,35.9381,15490.0
2023-04-25 13:00:00,37.34,37.36,37.15,37.15,8407.5,35.9863,36.0056,35.8032,35.8032,8407.5
2023-04-25 13:30:00,37.16,37.3,37.16,37.3,13782.5,35.8128,35.9478,35.8128,35.9478,13782.5
2023-04-25 14:00:00,37.32,37.38,37.24,37.38,14505.0,35.967,36.0249,35.8899,36.0249,14505.0
2023-04-25 14:30:00,37.33,37.42,37.33,37.38,16887.5,35.9767,36.0634,35.9767,36.0249,16887.5
2023-04-25 15:00:00,37.37,37.52,37.36,37.49,16285.0,36.0152,36.1598,36.0056,36.1309,16285.0
2023-04-25 15:30:00,37.5,37.54,37.16,37.19,58125.0,36.1405,36.1791,35.8128,35.8417,58125.0
2023-04-26 09:30:00,37.16,37.25,37.01,37.11,46225.0,35.8128,35.8996,35.6683,35.7646,46225.0
2023-04-26 10:00:00,37.07,37.2,36.94,36.96,36787.5,35.7261,35.8514,35.6008,35.6201,36787.5
2023-04-26 10:30:00,36.97,37.01,36.82,36.93,73537.5,35.6297,35.6683,35.4852,35.5912,73537.5
2023-04-26 11:00:00,36.96,37.08,36.96,37.04,22755.0,35.6201,35.7357,35.6201,35.6972,22755.0
2023-04-26 11:30:00,37.04,37.12,36.96,37.06,30545.0,35.6972,35.7743,35.6201,35.7165,30545.0
2023-04-26 12:00:00,37.06,37.1,36.87,36.88,17892.5,35.7165,35.755,35.5333,35.543,17892.5
2023-04-26 12:30:00,36.87,36.87,36.73,36.8,23990.0,35.5333,35.5333,35.3984,35.4659,23990.0
2023-04-26 13:00:00,36.86,36.86,36.63,36.63,8812.5,35.5237,35.5237,35.302,35.302,8812.5
2023-04-26 13:30:00,36.62,36.67,36.56,36.57,11997.5,35.2924,35.3406,35.2346,35.2442,11997.5
2023-04-26 14:00:00,36.54,36.54,36.48,36.5,14302.5,35.2153,35.2153,35.1575,35.1768,14302.5
2023-04-26 14:30:00,36.5,36.51,36.26,36.28,19812.5,35.1768,35.1864,34.9455,34.9647,19812.5
2023-04-26 15:00:00,36.28,36.29,36.16,36.22,25845.0,34.9647,34.9744,34.8491,34.9069,25845.0
2023-04-26 15:30:00,36.24,36.32,36.16,36.2,136570.0,34.9262,35.0033,34.8491,34.8876,136570.0
2023-04-27 09:30:00,37.47,37.58,36.99,37.22,100335.0,36.1116,36.2176,35.649,35.8707,100335.0
2023-04-27 10:00:00,37.22,37.24,37.01,37.11,85305.0,35.8707,35.8899,35.6683,35.7646,85305.0
2023-04-27 10:30:00,37.1,37.1,36.78,36.78,90537.5,35.755,35.755,35.4466,35.4466,90537.5
2023-04-27 11:00:00,36.78,36.78,36.61,36.78,75622.5,35.4466,35.4466,35.2828,35.4466,75622.5
2023-04-27 11:30:00,36.81,36.84,36.7,36.71,13122.5,35.4755,35.5044,35.3695,35.3791,13122.5
2023-04-27 12:00:00,36.72,36.9,36.72,36.85,16157.5,35.3888,35.5623,35.3888,35.5141,16157.5
2023-04-27 12:30:00,36.87,37.03,36.85,37.02,15767.5,35.5333,35.6875,35.5141,35.6779,15767.5
2023-04-27 13:00:00,37.02,37.02,36.9,36.92,11000.0,35.6779,35.6779,35.5623,35.5815,11000.0
2023-04-27 13:30:00,36.94,37.04,36.92,37.02,8547.5,35.6008,35.6972,35.5815,35.6779,8547.5
2023-04-27 14:00:00,37.04,37.16,37.04,37.14,8807.5,35.6972,35.8128,35.6972,35.7936,8807.5
2023-04-27 14:30:00,37.16,37.22,37.12,37.22,10820.0,35.8128,35.8707,35.7743,35.8707,10820.0
2023-04-27 15:00:00,37.2,37.33,37.14,37.25,12297.5,35.8514,35.9767,35.7936,35.8996,12297.5
2023-04-27 15:30:00,37.26,37.35,37.24,37.29,44895.0,35.9092,35.9959,35.8899,35.9381,44895.0
2023-04-28 09:30:00,36.82,37.41,36.78,37.34,35897.5,35.4852,36.0538,35.4466,35.9863,35897.5
2023-04-28 10:00:00,37.34,37.84,37.34,37.84,23687.5,35.9863,36.4682,35.9863,36.4682,23687.5
2023-04-28 10:30:00,37.82,37.93,37.7,37.88,39007.5,36.4489,36.5549,36.3333,36.5067,39007.5
2023-04-28 11:00:00,37.88,38.07,37.79,38.01,31587.5,36.5067,36.6898,36.42,36.632,31587.5
2023-04-28 11:30:00,38.05,38.18,38.04,38.17,22415.0,36.6706,36.7959,36.6609,36.7862,22415.0
2023-04-28 12:00:00,38.16,38.22,38.1,38.19,13207.5,36.7766,36.8344,36.7188,36.8055,13207.5
2023-04-28 12:30:00,38.16,38.3,38.16,38.26,20257.5,36.7766,36.9115,36.7766,36.873,20257.5
2023-04-28 13:00:00,38.25,38.34,38.2,38.3,15300.0,36.8633,36.9501,36.8151,36.9115,15300.0
2023-04-28 13:30:00,38.31,38.34,38.24,38.24,21805.0,36.9211,36.9501,36.8537,36.8537,21805.0
2023-04-28 14:00:00,38.27,38.31,38.22,38.22,9825.0,36.8826,36.9211,36.8344,36.8344,9825.0
2023-04-28 14:30:00,38.24,38.33,38.18,38.31,21105.0,36.8537,36.9404,36.7959,36.9211,21105.0
2023-04-28 15:00:00,38.34,38.36,38.24,38.24,28895.0,36.9501,36.9693,36.8537,36.8537,28895.0
2023-04-28 15:30:00,38.22,38.3,38.19,38.24,82000.0,36.8344,36.9115,36.8055,36.8537,82000.0
2023-05-01 09:30:00,38.33,38.77,38.23,38.74,84280.0,36.9404,37.3645,36.844,37.3356,84280.0
2023-05-01 10:00:00,38.7,39.22,38.56,39.14,35707.5,37.297,37.7982,37.1621,37.7211,35707.5
2023-05-01 10:30:00,39.15,39.42,39.15,39.29,40235.0,37.7307,37.9909,37.7307,37.8656,40235.0
2023-05-01 11:00:00,39.26,39.29,39.04,39.08,12847.5,37.8367,37.8656,37.6247,37.6632,12847.5
2023-05-01 11:30:00,39.04,39.22,39.02,39.06,18777.5,37.6247,37.7982,37.6054,37.644,18777.5
2023-05-01 12:00:00,39.09,39.18,39.06,39.12,13095.0,37.6729,37.7596,37.644,37.7018,13095.0
2023-05-01 12:30:00,39.12,39.12,39.02,39.02,15160.0,37.7018,37.7018,37.6054,37.6054,15160.0
2023-05-01 13:00:00,39.02,39.07,38.94,38.94,12812.5,37.6054,37.6536,37.5283,37.5283,12812.5
2023-05-01 13:30:00,38.94,39.0,38.91,39.0,8792.5,37.5283,37.5861,37.4994,37.5861,8792.5
2023-05-01 14:00:00,39.0,39.0,38.92,38.92,10867.5,37.5861,37.5861,37.509,37.509,10867.5
2023-05-01 14:30:00,38.93,38.99,38.87,38.98,16617.5,37.5187,37.5765,37.4608,37.5669,16617.5
2023-05-01 15:00:00,39.0,39.02,38.86,38.86,23650.0,37.5861,37.6054,37.4512,37.4512,23650.0
2023-05-01 15:30:00,38.85,38.86,38.74,38.8,46747.5,37.4416,37.4512,37.3356,37.3934,46747.5
2023-05-02 09:30:00,38.94,38.99,38.81,38.85,42065.0,37.5283,37.5765,37.403,37.4416,42065.0
2023-05-02 10:00:00,38.89,38.9,38.56,38.6,19647.5,37.4801,37.4898,37.1621,37.2006,19647.5
2023-05-02 10:30:00,38.58,38.64,38.4,38.4,14132.5,37.1814,37.2392,37.0079,37.0079,14132.5
2023-05-02 11:00:00,38.42,38.45,38.35,38.36,16912.5,37.0272,37.0561,36.9597,36.9693,16912.5
2023-05-02 11:30:00,38.22,38.43,38.17,38.3,5250.0,36.8344,37.0368,36.7862,36.9115,5250.0
2023-05-02 12:00:00,38.34,38.5,38.28,38.5,7750.0,36.9501,37.1043,36.8922,37.1043,7750.0
2023-05-02 12:30:00,38.44,38.49,38.37,38.44,4510.0,37.0464,37.0946,36.979,37.0464,4510.0
2023-05-02 13:00:00,38.47,38.58,38.47,38.58,11752.5,37.0753,37.1814,37.0753,37.1814,11752.5
2023-05-02 13:30:00,38.58,38.7,38.57,38.7,5405.0,37.1814,37.297,37.1717,37.297,5405.0
2023-05-02 14:00:00,38.68,38.76,38.64,38.72,14425.0,37.2777,37.3548,37.2392,37.3163,14425.0
2023-05-02 14:30:00,38.73,38.88,38.72,38.83,13500.0,37.3259,37.4705,37.3163,37.4223,13500.0
2023-05-02 15:00:00,38.86,39.0,38.84,38.96,18225.0,37.4512,37.5861,37.4319,37.5476,18225.0
2023-05-02 15:30:00,38.98,39.14,38.92,39.12,55077.5,37.5669,37.7211,37.509,37.7018,55077.5
2023-05-03 09:30:00,38.55,38.6,38.0,38.25,45392.5,37.1524,37.2006,36.6224,36.8633,45392.5
2023-05-03 10:00:00,38.22,38.38,38.16,38.38,29615.0,36.8344,36.9886,36.7766,36.9886,29615.0
2023-05-03 10:30:00,38.47,38.5,38.35,38.46,16200.0,37.0753,37.1043,36.9597,37.0657,16200.0
2023-05-03 11:00:00,38.49,38.52,38.45,38.46,6617.5,37.0946,37.1235,37.0561,37.0657,6617.5
2023-05-03 11:30:00,38.46,38.48,38.27,38.27,11052.5,37.0657,37.085,36.8826,36.8826,11052.5
2023-05-03 12:00:00,38.18,38.33,38.18,38.28,13317.5,36.7959,36.9404,36.7959,36.8922,13317.5
2023-05-03 12:30:00,38.3,38.3,38.21,38.26,8505.0,36.9115,36.9115,36.8248,36.873,8505.0
2023-05-03 13:00:00,38.29,38.34,38.2,38.34,8285.0,36.9019,36.9501,36.8151,36.9501,8285.0
2023-05-03 13:30:00,38.34,38.5,38.34,38.45,10117.5,36.9501,37.1043,36.9501,37.0561,10117.5
2023-05-03 14:00:00,38.44,38.6,38.41,38.54,20037.5,37.0464,37.2006,37.0175,37.1428,20037.5
2023-05-03 14:30:00,38.46,38.63,38.36,38.52,35032.5,37.0657,37.2295,36.9693,37.1235,35032.5
2023-05-03 15:00:00,38.53,38.64,38.2,38.23,51100.0,37.1332,37.2392,36.8151,36.844,51100.0
2023-05-03 15:30:00,38.24,38.4,38.2,38.26,49925.0,36.8537,37.0079,36.8151,36.873,49925.0
2023-05-04 09:30:00,37.85,38.14,37.41,37.49,32430.0,36.4778,36.7573,36.0538,36.1309,32430.0
2023-05-04 10:00:00,37.43,37.45,37.24,37.32,17847.5,36.073,36.0923,35.8899,35.967,17847.5
2023-05-04 10:30:00,37.35,37.49,37.32,37.32,19072.5,35.9959,36.1309,35.967,35.967,19072.5
2023-05-04 11:00:00,37.3,37.4,37.28,37.3,9255.0,35.9478,36.0441,35.9285,35.9478,9255.0
2023-05-04 11:30:00,37.28,37.43,37.28,37.3,8052.5,35.9285,36.073,35.9285,35.9478,8052.5
2023-05-04 12:00:00,37.32,37.34,37.2,37.27,8250.0,35.967,35.9863,35.8514,35.9188,8250.0
2023-05-04 12:30:00,37.24,37.34,37.22,37.32,9985.0,35.8899,35.9863,35.8707,35.967,9985.0
2023-05-04 13:00:00,37.32,37.52,37.28,37.49,12097.5,35.967,36.1598,35.9285,36.1309,12097.5
2023-05-04 13:30:00,37.49,37.52,37.38,37.38,10897.5,36.1309,36.1598,36.0249,36.0249,10897.5
2023-05-04 14:00:00,37.38,37.38,37.33,37.33,12805.0,36.0249,36.0249,35.9767,35.9767,12805.0
2023-05-04 14:30:00,37.32,37.32,37.23,37.32,21165.0,35.967,35.967,35.8803,35.967,21165.0
2023-05-04 15:00:00,37.32,37.44,37.32,37.4,17970.0,35.967,36.0827,35.967,36.0441,17970.0
2023-05-04 15:30:00,37.41,37.42,37.3,37.33,48540.0,36.0538,36.0634,35.9478,35.9767,48540.0
2023-05-05 09:30:00,38.0,38.1,37.85,38.07,17532.5,36.6224,36.7188,36.4778,36.6898,17532.5
2023-05-05 10:00:00,38.08,38.27,38.05,38.06,48157.5,36.6995,36.8826,36.6706,36.6802,48157.5
2023-05-05 10:30:00,38.1,38.14,38.06,38.09,24167.5,36.7188,36.7573,36.6802,36.7091,24167.5
2023-05-05 11:00:00,38.12,38.26,38.09,38.2,19000.0,36.738,36.873,36.7091,36.8151,19000.0
2023-05-05 11:30:00,38.18,38.18,38.02,38.02,5035.0,36.7959,36.7959,36.6417,36.6417,5035.0
2023-05-05 12:00:00,38.04,38.24,38.04,38.24,11380.0,36.6609,36.8537,36.6609,36.8537,11380.0
2023-05-05 12:30:00,38.23,38.28,38.19,38.28,11737.5,36.844,36.8922,36.8055,36.8922,11737.5
2023-05-05 13:00:00,38.28,38.38,38.24,38.38,12095.0,36.8922,36.9886,36.8537,36.9886,12095.0
2023-05-05 13:30:00,38.32,38.32,38.22,38.28,11950.0,36.9308,36.9308,36.8344,36.8922,11950.0
2023-05-05 14:00:00,38.28,38.34,38.24,38.33,13787.5,36.8922,36.9501,36.8537,36.9404,13787.5
2023-05-05 14:30:00,38.36,38.4,38.33,38.34,14250.0,36.9693,37.0079,36.9404,36.9501,14250.0
2023-05-05 15:00:00,38.32,38.4,38.28,38.31,14750.0,36.9308,37.0079,36.8922,36.9211,14750.0
2023-05-05 15:30:00,38.3,38.3,38.14,38.14,43042.5,36.9115,36.9115,36.7573,36.7573,43042.5
2023-05-08 09:30:00,38.17,38.51,38.16,38.38,39315.0,36.7862,37.1139,36.7766,36.9886,39315.0
2023-05-08 10:00:00,38.46,38.5,38.38,38.48,14517.5,37.0657,37.1043,36.9886,37.085,14517.5
2023-05-08 10:30:00,38.48,38.56,38.43,38.51,17727.5,37.085,37.1621,37.0368,37.1139,17727.5
2023-05-08 11:00:00,38.5,38.61,38.44,38.61,43150.0,37.1043,37.2103,37.0464,37.2103,43150.0
2023-05-08 11:30:00,38.57,38.57,38.45,38.56,8012.5,37.1717,37.1717,37.0561,37.1621,8012.5
2023-05-08 12:00:00,38.52,38.58,38.5,38.53,8190.0,37.1235,37.1814,37.1043,37.1332,8190.0
2023-05-08 12:30:00,38.58,38.58,38.53,38.56,3125.0,37.1814,37.1814,37.1332,37.1621,3125.0
2023-05-08 13:00:00,38.58,38.61,38.56,38.56,3742.5,37.1814,37.2103,37.1621,37.1621,3742.5
2023-05-08 13:30:00,38.54,38.57,38.43,38.43,4002.5,37.1428,37.1717,37.0368,37.0368,4002.5
2023-05-08 14:00:00,38.4,38.46,38.3,38.44,6365.0,37.0079,37.0657,36.9115,37.0464,6365.0
2023-05-08 14:30:00,38.38,38.5,38.38,38.47,5870.0,36.9886,37.1043,36.9886,37.0753,5870.0
2023-05-08 15:00:00,38.43,38.46,38.36,38.42,12280.0,37.0368,37.0657,36.9693,37.0272,12280.0
2023-05-08 15:30:00,38.42,38.49,38.38,38.46,66362.5,37.0272,37.0946,36.9886,37.0657,66362.5
2023-05-09 09:30:00,38.88,39.2,38.8,38.92,55787.5,37.4705,37.7789,37.3934,37.509,55787.5
2023-05-09 10:00:00,39.02,39.1,38.96,39.1,15205.0,37.6054,37.6825,37.5476,37.6825,15205.0
2023-05-09 10:30:00,39.1,39.58,39.1,39.56,26770.0,37.6825,38.1451,37.6825,38.1258,26770.0
2023-05-09 11:00:00,39.58,39.64,39.4,39.44,98037.5,38.1451,38.2029,37.9716,38.0102,98037.5
2023-05-09 11:30:00,39.45,39.45,39.25,39.26,20532.5,38.0198,38.0198,37.8271,37.8367,20532.5
2023-05-09 12:00:00,39.29,39.37,39.23,39.37,9840.0,37.8656,37.9427,37.8078,37.9427,9840.0
2023-05-09 12:30:00,39.39,39.42,39.34,39.42,7902.5,37.962,37.9909,37.9138,37.9909,7902.5
2023-05-09 13:00:00,39.42,39.54,39.4,39.51,12317.5,37.9909,38.1066,37.9716,38.0776,12317.5
2023-05-09 13:30:00,39.54,39.54,39.4,39.48,17010.0,38.1066,38.1066,37.9716,38.0487,17010.0
2023-05-09 14:00:00,39.5,39.5,39.37,39.42,21032.5,38.068,38.068,37.9427,37.9909,21032.5
2023-05-09 14:30:00,39.42,39.49,39.32,39.35,19607.5,37.9909,38.0584,37.8945,37.9234,19607.5
2023-05-09 15:00:00,39.37,39.4,39.32,39.34,15015.0,37.9427,37.9716,37.8945,37.9138,15015.0
2023-05-09 15:30:00,39.34,39.42,39.28,39.36,73202.5,37.9138,37.9909,37.856,37.9331,73202.5
2023-05-10 09:30:00,40.0,40.19,39.58,39.76,57130.0,38.5499,38.733,38.1451,38.3186,57130.0
2023-05-10 10:00:00,39.75,39.92,39.75,39.87,25595.0,38.3089,38.4728,38.3089,38.4246,25595.0
2023-05-10 10:30:00,39.89,39.91,39.51,39.56,17640.0,38.4439,38.4631,38.0776,38.1258,17640.0
2023-05-10 11:00:00,39.58,39.68,39.58,39.6,53880.0,38.1451,38.2415,38.1451,38.1644,53880.0
2023-05-10 11:30:00,39.6,39.72,39.52,39.57,9342.5,38.1644,38.28,38.0873,38.1355,9342.5
2023-05-10 12:00:00,39.54,39.54,39.4,39.43,9712.5,38.1066,38.1066,37.9716,38.0005,9712.5
2023-05-10 12:30:00,39.43,39.48,39.35,39.38,12135.0,38.0005,38.0487,37.9234,37.9524,12135.0
2023-05-10 13:00:00,39.36,39.36,39.17,39.17,8750.0,37.9331,37.9331,37.75,37.75,8750.0
2023-05-10 13:30:00,39.16,39.28,39.14,39.28,6167.5,37.7403,37.856,37.7211,37.856,6167.5
2023-05-10 14:00:00,39.28,39.36,39.24,39.34,9455.0,37.856,37.9331,37.8174,37.9138,9455.0
2023-05-10 14:30:00,39.38,39.61,39.38,39.61,14740.0,37.9524,38.174,37.9524,38.174,14740.0
2023-05-10 15:00:00,39.59,39.8,39.59,39.77,15390.0,38.1547,38.3571,38.1547,38.3282,15390.0
2023-05-10 15:30:00,39.73,39.87,39.73,39.85,57467.5,38.2897,38.4246,38.2897,38.4053,57467.5
2023-05-11 09:30:00,39.55,39.72,39.34,39.63,71102.5,38.1162,38.28,37.9138,38.1933,71102.5
2023-05-11 10:00:00,39.59,39.64,39.48,39.62,16635.0,38.1547,38.2029,38.0487,38.1837,16635.0
2023-05-11 10:30:00,39.58,39.65,39.51,39.61,16872.5,38.1451,38.2126,38.0776,38.174,16872.5
2023-05-11 11:00:00,39.6,39.72,39.59,39.69,27060.0,38.1644,38.28,38.1547,38.2511,27060.0
2023-05-11 11:30:00,39.72,39.85,39.71,39.85,6412.5,38.28,38.4053,38.2704,38.4053,6412.5
2023-05-11 12:00:00,39.83,39.87,39.77,39.81,12455.0,38.386,38.4246,38.3282,38.3668,12455.0
2023-05-11 12:30:00,39.78,39.8,39.73,39.78,10807.5,38.3379,38.3571,38.2897,38.3379,10807.5
2023-05-11 13:00:00,39.78,39.88,39.78,39.79,14685.0,38.3379,38.4342,38.3379,38.3475,14685.0
2023-05-11 13:30:00,39.82,39.87,39.78,39.85,14585.0,38.3764,38.4246,38.3379,38.4053,14585.0
2023-05-11 14:00:00,39.84,39.86,39.73,39.76,10252.5,38.3957,38.415,38.2897,38.3186,10252.5
2023-05-11 14:30:00,39.78,39.84,39.74,39.78,11477.5,38.3379,38.3957,38.2993,38.3379,11477.5
2023-05-11 15:00:00,39.8,39.82,39.73,39.8,20880.0,38.3571,38.3764,38.2897,38.3571,20880.0
2023-05-11 15:30:00,39.81,39.94,39.75,39.92,56960.0,38.3668,38.4921,38.3089,38.4728,56960.0
2023-05-12 09:30:00,39.92,39.92,39.75,39.85,25967.5,38.4728,38.4728,38.3089,38.4053,25967.5
2023-05-12 10:00:00,39.8,39.8,39.64,39.64,8880.0,38.3571,38.3571,38.2029,38.2029,8880.0
2023-05-12 10:30:00,39.53,39.6,39.5,39.59,12037.5,38.0969,38.1644,38.068,38.1547,12037.5
2023-05-12 11:00:00,39.69,39.69,39.57,39.63,11980.0,38.2511,38.2511,38.1355,38.1933,11980.0
2023-05-12 11:30:00,39.62,39.86,39.58,39.79,8665.0,38.1837,38.415,38.1451,38.3475,8665.0
2023-05-12 12:00:00,39.78,39.82,39.71,39.73,6010.0,38.3379,38.3764,38.2704,38.2897,6010.0
2023-05-12 12:30:00,39.68,39.78,39.6,39.68,11622.5,38.2415,38.3379,38.1644,38.2415,11622.5
2023-05-12 13:00:00,39.68,39.74,39.6,39.68,12912.5,38.2415,38.2993,38.1644,38.2415,12912.5
2023-05-12 13:30:00,39.66,39.67,39.55,39.55,6360.0,38.2222,38.2318,38.1162,38.1162,6360.0
2023-05-12 14:00:00,39.56,39.72,39.55,39.62,14055.0,38.1258,38.28,38.1162,38.1837,14055.0
2023-05-12 14:30:00,39.6,39.66,39.48,39.62,17510.0,38.1644,38.2222,38.0487,38.1837,17510.0
2023-05-12 15:00:00,39.62,39.67,39.53,39.56,22145.0,38.1837,38.2318,38.0969,38.1258,22145.0
2023-05-12 15:30:00,39.58,39.77,39.57,39.66,66857.5,38.1451,38.3282,38.1355,38.2222,66857.5
2023-05-15 09:30:00,39.46,39.64,39.4,39.6,88235.0,38.0295,38.2029,37.9716,38.1644,88235.0
2023-05-15 10:00:00,39.6,39.77,39.56,39.76,40052.5,38.1644,38.3282,38.1258,38.3186,40052.5
2023-05-15 10:30:00,39.78,39.89,39.76,39.79,89292.5,38.3379,38.4439,38.3186,38.3475,89292.5
2023-05-15 11:00:00,39.81,40.0,39.74,39.94,54892.5,38.3668,38.5499,38.2993,38.4921,54892.5
2023-05-15 11:30:00,39.96,40.0,39.89,39.94,16790.0,38.5113,38.5499,38.4439,38.4921,16790.0
2023-05-15 12:00:00,39.93,40.08,39.93,40.06,12000.0,38.4824,38.627,38.4824,38.6077,12000.0
2023-05-15 12:30:00,40.06,40.23,40.01,40.21,17797.5,38.6077,38.7715,38.5595,38.7523,17797.5
2023-05-15 13:00:00,40.23,40.23,40.15,40.16,24892.5,38.7715,38.7715,38.6944,38.7041,24892.5
2023-05-15 13:30:00,40.16,40.2,40.1,40.17,10857.5,38.7041,38.7426,38.6463,38.7137,10857.5
2023-05-15 14:00:00,40.16,40.21,40.12,40.13,18655.0,38.7041,38.7523,38.6655,38.6752,18655.0
2023-05-15 14:30:00,40.18,40.21,40.14,40.16,14167.5,38.7234,38.7523,38.6848,38.7041,14167.5
2023-05-15 15:00:00,40.16,40.18,40.1,40.14,32272.5,38.7041,38.7234,38.6463,38.6848,32272.5
2023-05-15 15:30:00,40.16,40.28,40.15,40.28,47395.0,38.7041,38.8197,38.6944,38.8197,47395.0
2023-05-16 09:30:00,40.29,40.3,40.03,40.28,159752.5,38.8294,38.839,38.5788,38.8197,159752.5
2023-05-16 10:00:00,40.26,40.41,40.24,40.33,54362.5,38.8005,38.945,38.7812,38.8679,54362.5
2023-05-16 10:30:00,40.36,40.4,40.26,40.34,30150.0,38.8968,38.9354,38.8005,38.8775,30150.0
2023-05-16 11:00:00,40.34,40.41,40.28,40.37,57287.5,38.8775,38.945,38.8197,38.9065,57287.5
2023-05-16 11:30:00,40.37,40.57,40.27,40.57,89575.0,38.9065,39.0992,38.8101,39.0992,89575.0
2023-05-16 12:00:00,40.56,40.66,40.52,40.55,13200.0,39.0896,39.1859,39.051,39.0799,13200.0
2023-05-16 12:30:00,40.55,40.6,40.52,40.52,13912.5,39.0799,39.1281,39.051,39.051,13912.5
2023-05-16 13:00:00,40.51,40.57,40.44,40.49,106950.0,39.0414,39.0992,38.9739,39.0221,106950.0
2023-05-16 13:30:00,40.52,40.52,40.44,40.48,18045.0,39.051,39.051,38.9739,39.0125,18045.0
2023-05-16 14:00:00,40.49,40.49,40.35,40.45,11515.0,39.0221,39.0221,38.8872,38.9836,11515.0
2023-05-16 14:30:00,40.45,40.46,40.39,40.4,12525.0,38.9836,38.9932,38.9257,38.9354,12525.0
2023-05-16 15:00:00,40.39,40.42,40.3,40.4,15775.0,38.9257,38.9546,38.839,38.9354,15775.0
2023-05-16 15:30:00,40.4,40.43,40.32,40.32,48030.0,38.9354,38.9643,38.8583,38.8583,48030.0
2023-05-17 09:30:00,40.86,41.23,40.83,41.07,35207.5,39.3787,39.7353,39.3498,39.5811,35207.5
2023-05-17 10:00:00,41.13,41.35,41.08,41.18,59647.5,39.6389,39.8509,39.5907,39.6871,59647.5
2023-05-17 10:30:00,41.23,41.27,41.18,41.24,32977.5,39.7353,39.7738,39.6871,39.7449,32977.5
2023-05-17 11:00:00,41.23,41.23,41.07,41.2,23955.0,39.7353,39.7353,39.5811,39.7064,23955.0
2023-05-17 11:30:00,41.23,41.28,41.19,41.22,9895.0,39.7353,39.7835,39.6967,39.7256,9895.0
2023-05-17 12:00:00,41.22,41.42,41.18,41.42,25302.5,39.7256,39.9184,39.6871,39.9184,25302.5
2023-05-17 12:30:00,41.43,41.5,41.38,41.44,11535.0,39.928,39.9955,39.8798,39.9377,11535.0
2023-05-17 13:00:00,41.46,42.0,41.46,41.96,2166370.0,39.9569,40.4774,39.9569,40.4388,2166370.0
2023-05-17 13:30:00,41.97,42.11,41.92,42.11,18395.0,40.4485,40.5834,40.4003,40.5834,18395.0
2023-05-17 14:00:00,42.1,42.36,42.04,42.32,26577.5,40.5737,40.8243,40.5159,40.7858,26577.5
2023-05-17 14:30:00,42.32,42.42,42.3,42.39,22147.5,40.7858,40.8821,40.7665,40.8532,22147.5
2023-05-17 15:00:00,42.37,42.42,42.08,42.17,42957.5,40.834,40.8821,40.5545,40.6412,42957.5
2023-05-17 15:30:00,42.17,42.2,41.98,42.02,134940.0,40.6412,40.6701,40.4581,40.4966,134940.0
2023-05-18 09:30:00,41.37,41.6,40.84,40.95,538575.0,39.8702,40.0919,39.3594,39.4654,538575.0
2023-05-18 10:00:00,40.98,41.16,40.82,41.0,51570.0,39.4943,39.6678,39.3401,39.5136,51570.0
2023-05-18 10:30:00,41.06,41.1,40.94,40.95,26577.5,39.5714,39.61,39.4558,39.4654,26577.5
2023-05-18 11:00:00,40.94,40.96,40.74,40.89,189020.0,39.4558,39.4751,39.263,39.4076,189020.0
2023-05-18 11:30:00,40.92,41.2,40.88,41.03,108227.5,39.4365,39.7064,39.398,39.5425,108227.5
2023-05-18 12:00:00,41.08,41.08,40.84,40.88,22200.0,39.5907,39.5907,39.3594,39.398,22200.0
2023-05-18 12:30:00,40.89,41.06,40.89,41.06,5040.0,39.4076,39.5714,39.4076,39.5714,5040.0
2023-05-18 13:00:00,41.02,41.04,40.87,40.9,16452.5,39.5329,39.5522,39.3883,39.4172,16452.5
2023-05-18 13:30:00,40.93,40.95,40.76,40.8,28692.5,39.4462,39.4654,39.2823,39.3209,28692.5
2023-05-18 14:00:00,40.83,40.95,40.81,40.82,26450.0,39.3498,39.4654,39.3305,39.3401,26450.0
2023-05-18 14:30:00,40.83,40.88,40.64,40.68,73805.0,39.3498,39.398,39.1667,39.2052,73805.0
2023-05-18 15:00:00,40.68,40.68,40.47,40.49,57605.0,39.2052,39.2052,39.0028,39.0221,57605.0
2023-05-18 15:30:00,40.5,40.91,40.47,40.83,205447.5,39.0317,39.4269,39.0028,39.3498,205447.5
2023-05-19 09:30:00,40.25,40.52,40.08,40.39,156545.0,38.7908,39.051,38.627,38.9257,156545.0
2023-05-19 10:00:00,40.38,40.48,40.09,40.17,82100.0,38.9161,39.0125,38.6366,38.7137,82100.0
2023-05-19 10:30:00,40.19,40.34,40.15,40.2,144772.5,38.733,38.8775,38.6944,38.7426,144772.5
2023-05-19 11:00:00,40.19,40.29,39.68,39.68,55272.5,38.733,38.8294,38.2415,38.2415,55272.5
2023-05-19 11:30:00,39.64,39.98,39.56,39.89,46022.5,38.2029,38.5306,38.1258,38.4439,46022.5
2023-05-19 12:00:00,39.89,40.12,39.85,40.12,51387.5,38.4439,38.6655,38.4053,38.6655,51387.5
2023-05-19 12:30:00,40.04,40.29,39.97,40.08,60155.0,38.5884,38.8294,38.521,38.627,60155.0
2023-05-19 13:00:00,40.1,40.21,39.99,40.05,24402.5,38.6463,38.7523,38.5402,38.5981,24402.5
2023-05-19 13:30:00,40.04,40.06,39.85,39.92,21475.0,38.5884,38.6077,38.4053,38.4728,21475.0
2023-05-19 14:00:00,39.89,39.92,39.77,39.8,32515.0,38.4439,38.4728,38.3282,38.3571,32515.0
2023-05-19 14:30:00,39.79,39.92,39.78,39.89,43805.0,38.3475,38.4728,38.3379,38.4439,43805.0
2023-05-19 15:00:00,39.9,40.07,39.89,40.02,35397.5,38.4535,38.6173,38.4439,38.5692,35397.5
2023-05-19 15:30:00,40.02,40.13,40.0,40.1,119142.5,38.5692,38.6752,38.5499,38.6463,119142.5
2023-05-22 09:30:00,40.54,40.77,39.98,39.98,203630.0,39.0703,39.292,38.5306,38.5306,203630.0
2023-05-22 10:00:00,39.98,40.19,39.83,40.0,80010.0,38.5306,38.733,38.386,38.5499,80010.0
2023-05-22 10:30:00,40.01,40.3,39.98,40.08,176367.5,38.5595,38.839,38.5306,38.627,176367.5
2023-05-22 11:00:00,40.0,40.32,39.99,40.2,131197.5,38.5499,38.8583,38.5402,38.7426,131197.5
2023-05-22 11:30:00,40.25,40.26,39.97,40.05,37452.5,38.7908,38.8005,38.521,38.5981,37452.5
2023-05-22 12:00:00,40.05,40.18,40.02,40.08,39365.0,38.5981,38.7234,38.5692,38.627,39365.0
2023-05-22 12:30:00,40.04,40.16,40.04,40.15,33980.0,38.5884,38.7041,38.5884,38.6944,33980.0
2023-05-22 13:00:00,40.17,40.18,40.03,40.06,40952.5,38.7137,38.7234,38.5788,38.6077,40952.5
2023-05-22 13:30:00,40.0,40.14,39.95,40.03,28150.0,38.5499,38.6848,38.5017,38.5788,28150.0
2023-05-22 14:00:00,39.99,40.06,39.94,40.02,21207.5,38.5402,38.6077,38.4921,38.5692,21207.5
2023-05-22 14:30:00,40.02,40.02,39.9,39.92,16625.0,38.5692,38.5692,38.4535,38.4728,16625.0
2023-05-22 15:00:00,39.92,40.05,39.9,40.02,45837.5,38.4728,38.5981,38.4535,38.5692,45837.5
2023-05-22 15:30:00,40.0,40.04,39.94,39.95,133550.0,38.5499,38.5884,38.4921,38.5017,133550.0
2023-05-23 09:30:00,40.96,41.18,40.67,41.15,151272.5,39.4751,39.6871,39.1956,39.6582,151272.5
2023-05-23 10:00:00,41.2,41.57,41.02,41.57,266472.5,39.7064,40.063,39.5329,40.063,266472.5
2023-05-23 10:30:00,41.55,41.74,41.53,41.69,112225.0,40.0437,40.2268,40.0244,40.1786,112225.0
2023-05-23 11:00:00,41.76,41.86,41.65,41.8,73955.0,40.2461,40.3424,40.1401,40.2846,73955.0
2023-05-23 11:30:00,41.8,42.26,41.73,42.26,49350.0,40.2846,40.7279,40.2172,40.7279,49350.0
2023-05-23 12:00:00,42.32,42.54,42.22,42.22,830007.5,40.7858,40.9978,40.6894,40.6894,830007.5
2023-05-23 12:30:00,42.23,42.28,41.8,41.97,75522.5,40.699,40.7472,40.2846,40.4485,75522.5
2023-05-23 13:00:00,41.91,42.09,41.84,41.97,33160.0,40.3906,40.5641,40.3232,40.4485,33160.0
2023-05-23 13:30:00,41.97,42.16,41.91,42.13,54812.5,40.4485,40.6316,40.3906,40.6027,54812.5
2023-05-23 14:00:00,42.12,42.2,41.94,42.06,83170.0,40.593,40.6701,40.4195,40.5352,83170.0
2023-05-23 14:30:00,42.04,42.28,41.95,42.26,135420.0,40.5159,40.7472,40.4292,40.7279,135420.0
2023-05-23 15:00:00,42.24,42.27,42.11,42.2,147107.5,40.7087,40.7376,40.5834,40.6701,147107.5
2023-05-23 15:30:00,42.18,42.34,42.03,42.12,463525.0,40.6508,40.805,40.5063,40.593,463525.0
2023-05-24 09:30:00,41.83,41.89,41.36,41.77,232420.0,40.3135,40.3714,39.8606,40.2557,232420.0
2023-05-24 10:00:00,41.76,41.84,41.64,41.74,85017.5,40.2461,40.3232,40.1304,40.2268,85017.5
2023-05-24 10:30:00,41.7,41.9,41.7,41.89,50097.5,40.1882,40.381,40.1882,40.3714,50097.5
2023-05-24 11:00:00,41.9,42.17,41.87,42.16,135465.0,40.381,40.6412,40.3521,40.6316,135465.0
2023-05-24 11:30:00,42.16,42.4,42.16,42.28,55572.5,40.6316,40.8629,40.6316,40.7472,55572.5
2023-05-24 12:00:00,42.28,42.28,41.99,42.02,20020.0,40.7472,40.7472,40.4677,40.4966,20020.0
2023-05-24 12:30:00,42.02,42.06,41.96,41.98,10302.5,40.4966,40.5352,40.4388,40.4581,10302.5
2023-05-24 13:00:00,41.95,42.01,41.84,41.94,24370.0,40.4292,40.487,40.3232,40.4195,24370.0
2023-05-24 13:30:00,41.94,42.12,41.9,42.1,21647.5,40.4195,40.593,40.381,40.5737,21647.5
2023-05-24 14:00:00,42.04,42.11,41.87,41.88,12352.5,40.5159,40.5834,40.3521,40.3617,12352.5
2023-05-24 14:30:00,41.87,41.97,41.87,41.94,11222.5,40.3521,40.4485,40.3521,40.4195,11222.5
2023-05-24 15:00:00,41.94,41.98,41.82,41.82,44992.5,40.4195,40.4581,40.3039,40.3039,44992.5
2023-05-24 15:30:00,41.82,41.9,41.55,41.56,69455.0,40.3039,40.381,40.0437,40.0533,69455.0
2023-05-25 09:30:00,42.33,42.45,42.15,42.25,143710.0,40.7954,40.9111,40.6219,40.7183,143710.0
2023-05-25 10:00:00,42.24,42.36,42.11,42.21,99115.0,40.7087,40.8243,40.5834,40.6798,99115.0
2023-05-25 10:30:00,42.19,42.55,42.1,42.42,201632.5,40.6605,41.0074,40.5737,40.8821,201632.5
2023-05-25 11:00:00,42.42,42.42,42.15,42.29,242282.5,40.8821,40.8821,40.6219,40.7569,242282.5
2023-05-25 11:30:00,42.28,42.43,42.28,42.36,209342.5,40.7472,40.8918,40.7472,40.8243,209342.5
2023-05-25 12:00:00,42.35,42.35,42.05,42.31,29790.0,40.8147,40.8147,40.5256,40.7761,29790.0
2023-05-25 12:30:00,42.3,42.32,42.23,42.31,19372.5,40.7665,40.7858,40.699,40.7761,19372.5
2023-05-25 13:00:00,42.29,42.34,42.23,42.24,32172.5,40.7569,40.805,40.699,40.7087,32172.5
2023-05-25 13:30:00,42.24,42.44,42.23,42.35,96855.0,40.7087,40.9014,40.699,40.8147,96855.0
2023-05-25 14:00:00,42.39,42.61,42.38,42.48,93140.0,40.8532,41.0653,40.8436,40.94,93140.0
2023-05-25 14:30:00,42.48,42.48,42.29,42.31,78265.0,40.94,40.94,40.7569,40.7761,78265.0
2023-05-25 15:00:00,42.33,42.88,42.33,42.8,147060.0,40.7954,41.3255,40.7954,41.2484,147060.0
2023-05-25 15:30:00,42.82,43.08,42.81,42.95,340650.0,41.2676,41.5182,41.258,41.3929,340650.0
2023-05-26 09:30:00,42.57,42.79,42.24,42.49,418017.5,41.0267,41.2387,40.7087,40.9496,418017.5
2023-05-26 10:00:00,42.48,42.86,42.47,42.81,94730.0,40.94,41.3062,40.9303,41.258,94730.0
2023-05-26 10:30:00,42.81,42.95,42.72,42.88,85097.5,41.258,41.3929,41.1713,41.3255,85097.5
2023-05-26 11:00:00,42.9,43.0,42.69,42.69,153092.5,41.3447,41.4411,41.1424,41.1424,153092.5
2023-05-26 11:30:00,42.71,42.74,42.43,42.47,47490.0,41.1616,41.1905,40.8918,40.9303,47490.0
2023-05-26 12:00:00,42.47,42.53,42.4,42.42,12032.5,40.9303,40.9882,40.8629,40.8821,12032.5
2023-05-26 12:30:00,42.4,42.44,42.19,42.24,20385.0,40.8629,40.9014,40.6605,40.7087,20385.0
2023-05-26 13:00:00,42.2,42.28,42.2,42.26,10137.5,40.6701,40.7472,40.6701,40.7279,10137.5
2023-05-26 13:30:00,42.28,42.36,42.2,42.35,11775.0,40.7472,40.8243,40.6701,40.8147,11775.0
2023-05-26 14:00:00,42.37,42.47,42.34,42.4,15010.0,40.834,40.9303,40.805,40.8629,15010.0
2023-05-26 14:30:00,42.39,42.48,42.37,42.41,11650.0,40.8532,40.94,40.834,40.8725,11650.0
2023-05-26 15:00:00,42.41,42.42,42.31,42.32,16062.5,40.8725,40.8821,40.7761,40.7858,16062.5
2023-05-26 15:30:00,42.3,42.62,42.3,42.61,151545.0,40.7665,41.0749,40.7665,41.0653,151545.0
2023-05-30 09:30:00,41.99,42.11,41.8,42.02,125600.0,40.4677,40.5834,40.2846,40.4966,125600.0
2023-05-30 10:00:00,42.05,42.12,41.84,41.94,55090.0,40.5256,40.593,40.3232,40.4195,55090.0
2023-05-30 10:30:00,41.94,42.04,41.9,41.96,71947.5,40.4195,40.5159,40.381,40.4388,71947.5
2023-05-30 11:00:00,41.95,42.02,41.84,41.92,61707.5,40.4292,40.4966,40.3232,40.4003,61707.5
2023-05-30 11:30:00,41.92,41.96,41.7,41.96,56162.5,40.4003,40.4388,40.1882,40.4388,56162.5
2023-05-30 12:00:00,41.97,42.08,41.91,41.98,11012.5,40.4485,40.5545,40.3906,40.4581,11012.5
2023-05-30 12:30:00,41.93,42.02,41.92,41.93,11475.0,40.4099,40.4966,40.4003,40.4099,11475.0
2023-05-30 13:00:00,41.94,42.04,41.93,41.98,17572.5,40.4195,40.5159,40.4099,40.4581,17572.5
2023-05-30 13:30:00,41.98,42.03,41.89,41.95,10905.0,40.4581,40.5063,40.3714,40.4292,10905.0
2023-05-30 14:00:00,41.96,42.0,41.89,42.0,13295.0,40.4388,40.4774,40.3714,40.4774,13295.0
2023-05-30 14:30:00,42.0,42.23,42.0,42.12,103117.5,40.4774,40.699,40.4774,40.593,103117.5
2023-05-30 15:00:00,42.1,42.1,41.95,42.02,17592.5,40.5737,40.5737,40.4292,40.4966,17592.5
2023-05-30 15:30:00,42.02,42.21,42.02,42.1,105667.5,40.4966,40.6798,40.4966,40.5737,105667.5
2023-05-31 09:30:00,41.87,41.97,41.77,41.82,94752.5,40.3521,40.4485,40.2557,40.3039,94752.5
2023-05-31 10:00:00,41.87,41.87,41.43,41.55,39227.5,40.3521,40.3521,39.928,40.0437,39227.5
2023-05-31 10:30:00,41.59,41.59,41.3,41.32,40095.0,40.0822,40.0822,39.8027,39.822,40095.0
2023-05-31 11:00:00,41.31,41.48,41.14,41.4,125832.5,39.8124,39.9762,39.6485,39.8991,125832.5
2023-05-31 11:30:00,41.38,41.68,41.38,41.68,16207.5,39.8798,40.169,39.8798,40.169,16207.5
2023-05-31 12:00:00,41.69,41.78,41.64,41.77,21112.5,40.1786,40.2653,40.1304,40.2557,21112.5
2023-05-31 12:30:00,41.7,41.86,41.7,41.79,46620.0,40.1882,40.3424,40.1882,40.275,46620.0
2023-05-31 13:00:00,41.82,41.83,41.72,41.8,20500.0,40.3039,40.3135,40.2075,40.2846,20500.0
2023-05-31 13:30:00,41.82,41.93,41.81,41.84,11920.0,40.3039,40.4099,40.2943,40.3232,11920.0
2023-05-31 14:00:00,41.84,41.96,41.83,41.95,13842.5,40.3232,40.4388,40.3135,40.4292,13842.5
2023-05-31 14:30:00,41.95,41.96,41.91,41.92,36522.5,40.4292,40.4388,40.3906,40.4003,36522.5
2023-05-31 15:00:00,41.92,41.93,41.87,41.92,25210.0,40.4003,40.4099,40.3521,40.4003,25210.0
2023-05-31 15:30:00,41.92,42.14,41.85,42.02,540327.5,40.4003,40.6123,40.3328,40.4966,540327.5
2023-06-01 09:30:00,42.04,42.07,41.84,42.01,78177.5,40.5159,40.5448,40.3232,40.487,78177.5
2023-06-01 10:00:00,42.0,42.09,41.95,42.04,67235.0,40.4774,40.5641,40.4292,40.5159,67235.0
2023-06-01 10:30:00,42.01,42.29,42.01,42.26,68410.0,40.487,40.7569,40.487,40.7279,68410.0
2023-06-01 11:00:00,42.25,42.34,42.14,42.29,43782.5,40.7183,40.805,40.6123,40.7569,43782.5
2023-06-01 11:30:00,42.32,42.55,42.32,42.55,13197.5,40.7858,41.0074,40.7858,41.0074,13197.5
2023-06-01 12:00:00,42.52,42.65,42.43,42.61,26757.5,40.9785,41.1038,40.8918,41.0653,26757.5
2023-06-01 12:30:00,42.56,42.68,42.5,42.68,17807.5,41.0171,41.1327,40.9592,41.1327,17807.5
2023-06-01 13:00:00,42.7,42.73,42.63,42.63,8295.0,41.152,41.1809,41.0845,41.0845,8295.0
2023-06-01 13:30:00,42.55,42.66,42.53,42.62,14585.0,41.0074,41.1134,40.9882,41.0749,14585.0
2023-06-01 14:00:00,42.63,42.7,42.56,42.67,72592.5,41.0845,41.152,41.0171,41.1231,72592.5
2023-06-01 14:30:00,42.65,42.69,42.61,42.68,11300.0,41.1038,41.1424,41.0653,41.1327,11300.0
2023-06-01 15:00:00,42.64,42.65,42.56,42.56,10452.5,41.0942,41.1038,41.0171,41.0171,10452.5
2023-06-01 15:30:00,42.58,42.63,42.5,42.56,80937.5,41.0363,41.0845,40.9592,41.0171,80937.5
2023-06-02 09:30:00,42.78,43.14,42.7,42.95,102872.5,41.2291,41.576,41.152,41.3929,102872.5
2023-06-02 10:00:00,42.98,43.08,42.88,42.89,45580.0,41.4218,41.5182,41.3255,41.3351,45580.0
2023-06-02 10:30:00,42.91,42.97,42.78,42.78,87650.0,41.3544,41.4122,41.2291,41.2291,87650.0
2023-06-02 11:00:00,42.78,42.89,42.78,42.84,71595.0,41.2291,41.3351,41.2291,41.2869,71595.0
2023-06-02 11:30:00,42.86,42.93,42.83,42.88,39510.0,41.3062,41.3737,41.2773,41.3255,39510.0
2023-06-02 12:00:00,42.89,43.03,42.86,43.03,45802.5,41.3351,41.47,41.3062,41.47,45802.5
2023-06-02 12:30:00,42.99,43.11,42.91,42.96,16305.0,41.4315,41.5471,41.3544,41.4026,16305.0
2023-06-02 13:00:00,42.92,43.06,42.92,43.05,14350.0,41.364,41.4989,41.364,41.4893,14350.0
2023-06-02 13:30:00,43.02,43.03,42.94,42.95,34100.0,41.4604,41.47,41.3833,41.3929,34100.0
2023-06-02 14:00:00,42.94,42.96,42.9,42.95,18675.0,41.3833,41.4026,41.3447,41.3929,18675.0
2023-06-02 14:30:00,42.92,42.95,42.92,42.95,8010.0,41.364,41.3929,41.364,41.3929,8010.0
2023-06-02 15:00:00,42.96,43.0,42.88,42.91,72010.0,41.4026,41.4411,41.3255,41.3544,72010.0
2023-06-02 15:30:00,42.91,42.95,42.68,42.77,276075.0,41.3544,41.3929,41.1327,41.2195,276075.0
2023-06-05 09:30:00,42.65,43.2,42.58,42.58,195130.0,41.1038,41.6339,41.0363,41.0363,195130.0
2023-06-05 10:00:00,42.6,42.76,42.58,42.72,80915.0,41.0556,41.2098,41.0363,41.1713,80915.0
2023-06-05 10:30:00,42.72,42.82,42.69,42.74,57052.5,41.1713,41.2676,41.1424,41.1905,57052.5
2023-06-05 11:00:00,42.71,42.83,42.71,42.78,71922.5,41.1616,41.2773,41.1616,41.2291,71922.5
2023-06-05 11:30:00,42.78,42.8,42.69,42.7,49312.5,41.2291,41.2484,41.1424,41.152,49312.5
2023-06-05 12:00:00,42.72,42.82,42.68,42.78,37552.5,41.1713,41.2676,41.1327,41.2291,37552.5
2023-06-05 12:30:00,42.76,42.82,42.76,42.8,30970.0,41.2098,41.2676,41.2098,41.2484,30970.0
2023-06-05 13:00:00,42.8,42.81,42.7,42.7,19317.5,41.2484,41.258,41.152,41.152,19317.5
2023-06-05 13:30:00,42.7,42.76,42.68,42.73,19800.0,41.152,41.2098,41.1327,41.1809,19800.0
2023-06-05 14:00:00,42.73,42.81,42.73,42.75,22932.5,41.1809,41.258,41.1809,41.2002,22932.5
2023-06-05 14:30:00,42.77,42.77,42.61,42.66,21945.0,41.2195,41.2195,41.0653,41.1134,21945.0
2023-06-05 15:00:00,42.68,42.77,42.56,42.75,73455.0,41.1327,41.2195,41.0171,41.2002,73455.0
2023-06-05 15:30:00,42.74,42.82,42.64,42.7,132865.0,41.1905,41.2676,41.0942,41.152,132865.0
2023-06-06 09:30:00,42.21,42.21,42.0,42.15,50270.0,40.6798,40.6798,40.4774,40.6219,50270.0
2023-06-06 10:00:00,42.11,42.31,42.11,42.28,80497.5,40.5834,40.7761,40.5834,40.7472,80497.5
2023-06-06 10:30:00,42.3,42.4,42.26,42.35,25862.5,40.7665,40.8629,40.7279,40.8147,25862.5
2023-06-06 11:00:00,42.37,42.42,42.25,42.35,59490.0,40.834,40.8821,40.7183,40.8147,59490.0
2023-06-06 11:30:00,42.35,42.54,42.32,42.4,35672.5,40.8147,40.9978,40.7858,40.8629,35672.5
2023-06-06 12:00:00,42.44,42.48,42.37,42.45,8872.5,40.9014,40.94,40.834,40.9111,8872.5
2023-06-06 12:30:00,42.47,42.48,42.36,42.4,13000.0,40.9303,40.94,40.8243,40.8629,13000.0
2023-06-06 13:00:00,42.4,42.45,42.28,42.3,17980.0,40.8629,40.9111,40.7472,40.7665,17980.0
2023-06-06 13:30:00,42.28,42.3,42.24,42.3,13992.5,40.7472,40.7665,40.7087,40.7665,13992.5
2023-06-06 14:00:00,42.3,42.31,42.26,42.3,8162.5,40.7665,40.7761,40.7279,40.7665,8162.5
2023-06-06 14:30:00,42.32,42.32,42.26,42.3,12495.0,40.7858,40.7858,40.7279,40.7665,12495.0
2023-06-06 15:00:00,42.3,42.38,42.3,42.38,37425.0,40.7665,40.8436,40.7665,40.8436,37425.0
2023-06-06 15:30:00,42.38,42.45,42.28,42.42,84912.5,40.8436,40.9111,40.7472,40.8821,84912.5
2023-06-07 09:30:00,42.45,42.48,42.29,42.44,45547.5,40.9111,40.94,40.7569,40.9014,45547.5
2023-06-07 10:00:00,42.43,42.59,42.37,42.46,67517.5,40.8918,41.046,40.834,40.9207,67517.5
2023-06-07 10:30:00,42.48,42.53,42.34,42.44,36362.5,40.94,40.9882,40.805,40.9014,36362.5
2023-06-07 11:00:00,42.48,42.59,42.45,42.56,14700.0,40.94,41.046,40.9111,41.0171,14700.0
2023-06-07 11:30:00,42.54,42.68,42.54,42.61,16642.5,40.9978,41.1327,40.9978,41.0653,16642.5
2023-06-07 12:00:00,42.58,42.76,42.58,42.63,20632.5,41.0363,41.2098,41.0363,41.0845,20632.5
2023-06-07 12:30:00,42.66,42.78,42.64,42.7,9745.0,41.1134,41.2291,41.0942,41.152,9745.0
2023-06-07 13:00:00,42.68,42.76,42.51,42.54,440905.0,41.1327,41.2098,40.9689,40.9978,440905.0
2023-06-07 13:30:00,42.53,42.57,42.33,42.39,12717.5,40.9882,41.0267,40.7954,40.8532,12717.5
2023-06-07 14:00:00,42.4,42.52,42.4,42.48,5000.0,40.8629,40.9785,40.8629,40.94,5000.0
2023-06-07 14:30:00,42.46,42.51,42.43,42.51,7812.5,40.9207,40.9689,40.8918,40.9689,7812.5
2023-06-07 15:00:00,42.52,42.59,42.45,42.48,16917.5,40.9785,41.046,40.9111,40.94,16917.5
2023-06-07 15:30:00,42.49,42.72,42.49,42.65,93667.5,40.9496,41.1713,40.9496,41.1038,93667.5
2023-06-08 09:30:00,42.8,42.96,42.68,42.88,176547.5,41.2484,41.4026,41.1327,41.3255,176547.5
2023-06-08 10:00:00,42.89,43.0,42.8,43.0,29582.5,41.3351,41.4411,41.2484,41.4411,29582.5
2023-06-08 10:30:00,43.02,43.07,42.92,43.01,34927.5,41.4604,41.5086,41.364,41.4508,34927.5
2023-06-08 11:00:00,42.98,43.13,42.94,43.13,68487.5,41.4218,41.5664,41.3833,41.5664,68487.5
2023-06-08 11:30:00,43.2,43.34,43.18,43.24,74742.5,41.6339,41.7688,41.6146,41.6724,74742.5
2023-06-08 12:00:00,43.3,43.45,43.3,43.45,5500.0,41.7302,41.8748,41.7302,41.8748,5500.0
2023-06-08 12:30:00,43.43,43.53,43.42,43.49,14440.0,41.8555,41.9519,41.8459,41.9134,14440.0
2023-06-08 13:00:00,43.53,43.56,43.38,43.4,11090.0,41.9519,41.9808,41.8073,41.8266,11090.0
2023-06-08 13:30:00,43.42,43.46,43.34,43.43,15767.5,41.8459,41.8844,41.7688,41.8555,15767.5
2023-06-08 14:00:00,43.42,43.52,43.42,43.52,38327.5,41.8459,41.9423,41.8459,41.9423,38327.5
2023-06-08 14:30:00,43.5,43.55,43.44,43.49,40932.5,41.923,41.9712,41.8652,41.9134,40932.5
2023-06-08 15:00:00,43.47,43.5,43.4,43.4,48302.5,41.8941,41.923,41.8266,41.8266,48302.5
2023-06-08 15:30:00,43.36,43.43,43.28,43.34,207057.5,41.7881,41.8555,41.711,41.7688,207057.5
2023-06-09 09:30:00,43.0,43.46,43.0,43.17,118132.5,41.4411,41.8844,41.4411,41.605,118132.5
2023-06-09 10:00:00,43.1,43.49,43.1,43.44,162642.5,41.5375,41.9134,41.5375,41.8652,162642.5
2023-06-09 10:30:00,43.44,43.45,43.09,43.22,210372.5,41.8652,41.8748,41.5279,41.6531,210372.5
2023-06-09 11:00:00,43.23,43.28,43.0,43.0,139945.0,41.6628,41.711,41.4411,41.4411,139945.0
2023-06-09 11:30:00,42.94,43.22,42.8,43.03,25790.0,41.3833,41.6531,41.2484,41.47,25790.0
2023-06-09 12:00:00,43.03,43.06,42.74,42.74,20040.0,41.47,41.4989,41.1905,41.1905,20040.0
2023-06-09 12:30:00,42.73,42.9,42.72,42.81,49320.0,41.1809,41.3447,41.1713,41.258,49320.0
2023-06-09 13:00:00,42.83,42.98,42.79,42.94,37307.5,41.2773,41.4218,41.2387,41.3833,37307.5
2023-06-09 13:30:00,42.94,43.08,42.94,43.03,39985.0,41.3833,41.5182,41.3833,41.47,39985.0
2023-06-09 14:00:00,43.02,43.11,42.95,42.98,33715.0,41.4604,41.5471,41.3929,41.4218,33715.0
2023-06-09 14:30:00,42.97,43.02,42.85,42.99,50270.0,41.4122,41.4604,41.2966,41.4315,50270.0
2023-06-09 15:00:00,43.01,43.02,42.86,43.01,66152.5,41.4508,41.4604,41.3062,41.4508,66152.5
2023-06-09 15:30:00,42.97,43.0,42.84,43.0,265345.0,41.4122,41.4411,41.2869,41.4411,265345.0
2023-06-12 09:30:00,43.17,43.35,43.01,43.35,72777.5,41.605,41.7784,41.4508,41.7784,72777.5
2023-06-12 10:00:00,43.35,43.35,43.21,43.24,38902.5,41.7784,41.7784,41.6435,41.6724,38902.5
2023-06-12 10:30:00,43.28,43.29,43.12,43.18,46390.0,41.711,41.7206,41.5568,41.6146,46390.0
2023-06-12 11:00:00,43.19,43.22,43.1,43.17,97387.5,41.6242,41.6531,41.5375,41.605,97387.5
2023-06-12 11:30:00,43.17,43.24,42.87,43.0,62242.5,41.605,41.6724,41.3158,41.4411,62242.5
2023-06-12 12:00:00,43.01,43.02,42.84,43.0,22160.0,41.4508,41.4604,41.2869,41.4411,22160.0
2023-06-12 12:30:00,42.96,42.98,42.87,42.88,22427.5,41.4026,41.4218,41.3158,41.3255,22427.5
2023-06-12 13:00:00,42.93,42.93,42.82,42.87,22395.0,41.3737,41.3737,41.2676,41.3158,22395.0
2023-06-12 13:30:00,42.89,42.9,42.76,42.82,23425.0,41.3351,41.3447,41.2098,41.2676,23425.0
2023-06-12 14:00:00,42.84,42.93,42.81,42.93,26145.0,41.2869,41.3737,41.258,41.3737,26145.0
2023-06-12 14:30:00,42.91,42.99,42.87,42.92,20725.0,41.3544,41.4315,41.3158,41.364,20725.0
2023-06-12 15:00:00,42.92,42.99,42.88,42.94,33415.0,41.364,41.4315,41.3255,41.3833,33415.0
2023-06-12 15:30:00,42.96,43.02,42.81,42.98,279282.5,41.4026,41.4604,41.258,41.4218,279282.5
2023-06-13 09:30:00,43.43,43.56,43.1,43.14,70470.0,41.8555,41.9808,41.5375,41.576,70470.0
2023-06-13 10:00:00,43.14,43.27,43.12,43.27,23617.5,41.576,41.7013,41.5568,41.7013,23617.5
2023-06-13 10:30:00,43.27,43.32,43.2,43.2,50925.0,41.7013,41.7495,41.6339,41.6339,50925.0
2023-06-13 11:00:00,43.22,43.31,43.1,43.1,42900.0,41.6531,41.7399,41.5375,41.5375,42900.0
2023-06-13 11:30:00,43.1,43.1,42.86,42.86,23985.0,41.5375,41.5375,41.3062,41.3062,23985.0
2023-06-13 12:00:00,42.8,43.04,42.74,43.02,16000.0,41.2484,41.4797,41.1905,41.4604,16000.0
2023-06-13 12:30:00,43.0,43.15,43.0,43.08,9852.5,41.4411,41.5857,41.4411,41.5182,9852.5
2023-06-13 13:00:00,43.05,43.06,42.95,42.99,11410.0,41.4893,41.4989,41.3929,41.4315,11410.0
2023-06-13 13:30:00,43.02,43.02,42.96,42.99,15730.0,41.4604,41.4604,41.4026,41.4315,15730.0
2023-06-13 14:00:00,42.99,42.99,42.82,42.82,15485.0,41.4315,41.4315,41.2676,41.2676,15485.0
2023-06-13 14:30:00,42.82,42.96,42.8,42.91,19600.0,41.2676,41.4026,41.2484,41.3544,19600.0
2023-06-13 15:00:00,42.92,43.03,42.89,42.96,39965.0,41.364,41.47,41.3351,41.4026,39965.0
2023-06-13 15:30:00,42.98,43.17,42.9,43.16,212247.5,41.4218,41.605,41.3447,41.5953,212247.5
2023-06-14 09:30:00,43.13,43.24,42.91,42.96,134472.5,41.5664,41.6724,41.3544,41.4026,134472.5
2023-06-14 10:00:00,42.96,43.01,42.87,42.99,47370.0,41.4026,41.4508,41.3158,41.4315,47370.0
2023-06-14 10:30:00,43.0,43.06,42.93,42.93,36880.0,41.4411,41.4989,41.3737,41.3737,36880.0
2023-06-14 11:00:00,42.89,42.94,42.85,42.9,38952.5,41.3351,41.3833,41.2966,41.3447,38952.5
2023-06-14 11:30:00,42.9,42.98,42.88,42.96,34792.5,41.3447,41.4218,41.3255,41.4026,34792.5
2023-06-14 12:00:00,42.95,43.01,42.88,43.01,24825.0,41.3929,41.4508,41.3255,41.4508,24825.0
2023-06-14 12:30:00,42.99,43.09,42.97,42.99,20222.5,41.4315,41.5279,41.4122,41.4315,20222.5
2023-06-14 13:00:00,42.99,43.01,42.81,42.81,26672.5,41.4315,41.4508,41.258,41.258,26672.5
2023-06-14 13:30:00,42.8,42.85,42.79,42.79,24540.0,41.2484,41.2966,41.2387,41.2387,24540.0
2023-06-14 14:00:00,42.77,42.79,42.55,42.62,47015.0,41.2195,41.2387,41.0074,41.0749,47015.0
2023-06-14 14:30:00,42.59,42.87,42.59,42.8,32775.0,41.046,41.3158,41.046,41.2484,32775.0
2023-06-14 15:00:00,42.77,42.87,42.69,42.78,53747.5,41.2195,41.3158,41.1424,41.2291,53747.5
2023-06-14 15:30:00,42.75,42.88,42.74,42.87,187917.5,41.2002,41.3255,41.1905,41.3158,187917.5
2023-06-15 09:30:00,42.86,42.86,42.4,42.42,247510.0,41.3062,41.3062,40.8629,40.8821,247510.0
2023-06-15 10:00:00,42.44,42.66,42.29,42.62,231665.0,40.9014,41.1134,40.7569,41.0749,231665.0
2023-06-15 10:30:00,42.66,42.66,42.4,42.4,66347.5,41.1134,41.1134,40.8629,40.8629,66347.5
2023-06-15 11:00:00,42.4,42.46,42.32,42.36,108427.5,40.8629,40.9207,40.7858,40.8243,108427.5
2023-06-15 11:30:00,42.37,42.46,42.3,42.46,101520.0,40.834,40.9207,40.7665,40.9207,101520.0
2023-06-15 12:00:00,42.46,42.68,42.45,42.54,89135.0,40.9207,41.1327,40.9111,40.9978,89135.0
2023-06-15 12:30:00,42.56,42.58,42.48,42.5,80585.0,41.0171,41.0363,40.94,40.9592,80585.0
2023-06-15 13:00:00,42.5,42.54,42.44,42.51,27935.0,40.9592,40.9978,40.9014,40.9689,27935.0
2023-06-15 13:30:00,42.51,42.7,42.5,42.7,68220.0,40.9689,41.152,40.9592,41.152,68220.0
2023-06-15 14:00:00,42.71,42.74,42.67,42.69,41992.5,41.1616,41.1905,41.1231,41.1424,41992.5
2023-06-15 14:30:00,42.69,42.83,42.69,42.81,36262.5,41.1424,41.2773,41.1424,41.258,36262.5
2023-06-15 15:00:00,42.83,42.85,42.64,42.74,45592.5,41.2773,41.2966,41.0942,41.1905,45592.5
2023-06-15 15:30:00,42.73,42.8,42.7,42.8,123057.5,41.1809,41.2484,41.152,41.2484,123057.5
2023-06-16 09:30:00,42.7,42.8,42.44,42.76,51047.5,41.152,41.2484,40.9014,41.2098,51047.5
2023-06-16 10:00:00,42.8,43.05,42.74,43.05,42082.5,41.2484,41.4893,41.1905,41.4893,42082.5
2023-06-16 10:30:00,43.07,43.26,43.07,43.14,33497.5,41.5086,41.6917,41.5086,41.576,33497.5
2023-06-16 11:00:00,43.11,43.21,42.96,42.96,51965.0,41.5471,41.6435,41.4026,41.4026,51965.0
2023-06-16 11:30:00,42.96,43.05,42.72,42.82,61755.0,41.4026,41.4893,41.1713,41.2676,61755.0
2023-06-16 12:00:00,42.82,42.84,42.74,42.81,17582.5,41.2676,41.2869,41.1905,41.258,17582.5
2023-06-16 12:30:00,42.82,42.94,42.8,42.93,16530.0,41.2676,41.3833,41.2484,41.3737,16530.0
2023-06-16 13:00:00,42.93,43.04,42.89,43.04,27427.5,41.3737,41.4797,41.3351,41.4797,27427.5
2023-06-16 13:30:00,43.04,43.17,43.02,43.08,20010.0,41.4797,41.605,41.4604,41.5182,20010.0
2023-06-16 14:00:00,43.09,43.09,42.9,43.0,26055.0,41.5279,41.5279,41.3447,41.4411,26055.0
2023-06-16 14:30:00,43.05,43.17,43.01,43.17,35012.5,41.4893,41.605,41.4508,41.605,35012.5
2023-06-16 15:00:00,43.15,43.15,42.98,42.98,29927.5,41.5857,41.5857,41.4218,41.4218,29927.5
2023-06-16 15:30:00,42.97,43.18,42.92,43.14,158995.0,41.4122,41.6146,41.364,41.576,158995.0
2023-06-20 09:30:00,42.09,42.44,42.06,42.36,137030.0,40.5641,40.9014,40.5352,40.8243,137030.0
2023-06-20 10:00:00,42.36,42.38,42.1,42.13,28727.5,40.8243,40.8436,40.5737,40.6027,28727.5
2023-06-20 10:30:00,42.05,42.26,42.05,42.22,44187.5,40.5256,40.7279,40.5256,40.6894,44187.5
2023-06-20 11:00:00,42.22,42.28,42.0,42.09,81907.5,40.6894,40.7472,40.4774,40.5641,81907.5
2023-06-20 11:30:00,42.05,42.18,42.05,42.14,32582.5,40.5256,40.6508,40.5256,40.6123,32582.5
2023-06-20 12:00:00,42.15,42.35,42.1,42.35,33492.5,40.6219,40.8147,40.5737,40.8147,33492.5
2023-06-20 12:30:00,42.32,42.42,42.21,42.29,58465.0,40.7858,40.8821,40.6798,40.7569,58465.0
2023-06-20 13:00:00,42.29,42.34,42.13,42.2,31287.5,40.7569,40.805,40.6027,40.6701,31287.5
2023-06-20 13:30:00,42.16,42.16,42.05,42.06,14652.5,40.6316,40.6316,40.5256,40.5352,14652.5
2023-06-20 14:00:00,42.06,42.32,42.05,42.27,63772.5,40.5352,40.7858,40.5256,40.7376,63772.5
2023-06-20 14:30:00,42.26,42.33,42.24,42.26,19747.5,40.7279,40.7954,40.7087,40.7279,19747.5
2023-06-20 15:00:00,42.28,42.28,42.18,42.19,52572.5,40.7472,40.7472,40.6508,40.6605,52572.5
2023-06-20 15:30:00,42.2,42.41,42.18,42.41,211727.5,40.6701,40.8725,40.6508,40.8725,211727.5
2023-06-21 09:30:00,42.4,42.89,42.34,42.82,83517.5,40.8629,41.3351,40.805,41.2676,83517.5
2023-06-21 10:00:00,42.76,42.88,42.66,42.87,38640.0,41.2098,41.3255,41.1134,41.3158,38640.0
2023-06-21 10:30:00,42.82,42.89,42.65,42.72,33780.0,41.2676,41.3351,41.1038,41.1713,33780.0
2023-06-21 11:00:00,42.69,42.76,42.6,42.76,47292.5,41.1424,41.2098,41.0556,41.2098,47292.5
2023-06-21 11:30:00,42.7,42.76,42.56,42.65,194860.0,41.152,41.2098,41.0171,41.1038,194860.0
2023-06-21 12:00:00,42.63,42.87,42.59,42.76,296400.0,41.0845,41.3158,41.046,41.2098,296400.0
2023-06-21 12:30:00,42.72,42.84,42.7,42.79,139160.0,41.1713,41.2869,41.152,41.2387,139160.0
2023-06-21 13:00:00,42.74,43.08,42.74,43.07,27652.5,41.1905,41.5182,41.1905,41.5086,27652.5
2023-06-21 13:30:00,43.05,43.1,42.92,42.95,89037.5,41.4893,41.5375,41.364,41.3929,89037.5
2023-06-21 14:00:00,42.95,43.28,42.95,43.18,78322.5,41.3929,41.711,41.3929,41.6146,78322.5
2023-06-21 14:30:00,43.17,43.24,43.12,43.18,18310.0,41.605,41.6724,41.5568,41.6146,18310.0
2023-06-21 15:00:00,43.2,43.24,43.08,43.17,39495.0,41.6339,41.6724,41.5182,41.605,39495.0
2023-06-21 15:30:00,43.17,43.17,42.94,43.03,357530.0,41.605,41.605,41.3833,41.47,357530.0
2023-06-22 09:30:00,42.7,42.84,42.51,42.84,112767.5,41.152,41.2869,40.9689,41.2869,112767.5
2023-06-22 10:00:00,42.84,43.09,42.83,43.08,50415.0,41.2869,41.5279,41.2773,41.5182,50415.0
2023-06-22 10:30:00,43.04,43.15,43.01,43.09,39020.0,41.4797,41.5857,41.4508,41.5279,39020.0
2023-06-22 11:00:00,43.06,43.23,43.06,43.18,91590.0,41.4989,41.6628,41.4989,41.6146,91590.0
2023-06-22 11:30:00,43.17,43.47,43.17,43.47,29342.5,41.605,41.8941,41.605,41.8941,29342.5
2023-06-22 12:00:00,43.44,43.52,43.34,43.52,25927.5,41.8652,41.9423,41.7688,41.9423,25927.5
2023-06-22 12:30:00,43.5,43.56,43.41,43.56,35282.5,41.923,41.9808,41.8363,41.9808,35282.5
2023-06-22 13:00:00,43.54,43.55,43.46,43.46,17015.0,41.9615,41.9712,41.8844,41.8844,17015.0
2023-06-22 13:30:00,43.46,43.52,43.46,43.52,23930.0,41.8844,41.9423,41.8844,41.9423,23930.0
2023-06-22 14:00:00,43.51,43.57,43.41,43.47,42992.5,41.9326,41.9905,41.8363,41.8941,42992.5
2023-06-22 14:30:00,43.51,43.58,43.47,43.58,52175.0,41.9326,42.0001,41.8941,42.0001,52175.0
2023-06-22 15:00:00,43.57,43.58,43.5,43.54,45535.0,41.9905,42.0001,41.923,41.9615,45535.0
2023-06-22 15:30:00,43.52,43.68,43.48,43.68,162677.5,41.9423,42.0965,41.9037,42.0965,162677.5
2023-06-23 09:30:00,41.06,41.57,41.02,41.46,265095.0,39.5714,40.063,39.5329,39.9569,265095.0
2023-06-23 10:00:00,41.47,41.75,41.38,41.75,105535.0,39.9666,40.2364,39.8798,40.2364,105535.0
2023-06-23 10:30:00,41.76,42.02,41.76,42.01,94320.0,40.2461,40.4966,40.2461,40.487,94320.0
2023-06-23 11:00:00,42.0,42.04,41.87,41.94,165987.5,40.4774,40.5159,40.3521,40.4195,165987.5
2023-06-23 11:30:00,41.94,42.24,41.94,42.24,14585.0,40.4195,40.7087,40.4195,40.7087,14585.0
2023-06-23 12:00:00,42.24,42.32,42.18,42.32,410175.0,40.7087,40.7858,40.6508,40.7858,410175.0
2023-06-23 12:30:00,42.31,42.32,42.04,42.06,142247.5,40.7761,40.7858,40.5159,40.5352,142247.5
2023-06-23 13:00:00,42.06,42.08,41.84,41.85,29120.0,40.5352,40.5545,40.3232,40.3328,29120.0
2023-06-23 13:30:00,41.84,42.02,41.83,42.01,384677.5,40.3232,40.4966,40.3135,40.487,384677.5
2023-06-23 14:00:00,42.01,42.02,41.83,41.98,34907.5,40.487,40.4966,40.3135,40.4581,34907.5
2023-06-23 14:30:00,41.99,42.0,41.87,41.88,39310.0,40.4677,40.4774,40.3521,40.3617,39310.0
2023-06-23 15:00:00,41.88,42.01,41.82,42.0,28247.5,40.3617,40.487,40.3039,40.4774,28247.5
2023-06-23 15:30:00,42.01,42.04,41.87,41.87,383435.0,40.487,40.5159,40.3521,40.3521,383435.0
2023-06-26 09:30:00,41.95,42.24,41.94,42.07,80427.5,40.4292,40.7087,40.4195,40.5448,80427.5
2023-06-26 10:00:00,42.1,42.21,42.07,42.16,161150.0,40.5737,40.6798,40.5448,40.6316,161150.0
2023-06-26 10:30:00,42.17,42.22,42.05,42.17,69375.0,40.6412,40.6894,40.5256,40.6412,69375.0
2023-06-26 11:00:00,42.16,42.2,41.8,41.8,175205.0,40.6316,40.6701,40.2846,40.2846,175205.0
2023-06-26 11:30:00,41.83,41.93,41.81,41.93,26182.5,40.3135,40.4099,40.2943,40.4099,26182.5
2023-06-26 12:00:00,41.92,41.92,41.76,41.76,35822.5,40.4003,40.4003,40.2461,40.2461,35822.5
2023-06-26 12:30:00,41.78,41.78,41.57,41.77,18282.5,40.2653,40.2653,40.063,40.2557,18282.5
2023-06-26 13:00:00,41.76,41.79,41.66,41.66,11362.5,40.2461,40.275,40.1497,40.1497,11362.5
2023-06-26 13:30:00,41.7,41.71,41.59,41.68,21370.0,40.1882,40.1979,40.0822,40.169,21370.0
2023-06-26 14:00:00,41.64,41.7,41.62,41.69,18385.0,40.1304,40.1882,40.1111,40.1786,18385.0
2023-06-26 14:30:00,41.69,41.76,41.68,41.72,13350.0,40.1786,40.2461,40.169,40.2075,13350.0
2023-06-26 15:00:00,41.75,41.76,41.6,41.61,21032.5,40.2364,40.2461,40.0919,40.1015,21032.5
2023-06-26 15:30:00,41.62,41.63,41.42,41.54,266610.0,40.1111,40.1208,39.9184,40.034,266610.0
2023-06-27 09:30:00,42.06,42.31,41.97,42.24,181225.0,40.5352,40.7761,40.4485,40.7087,181225.0
2023-06-27 10:00:00,42.25,42.3,42.12,42.16,78580.0,40.7183,40.7665,40.593,40.6316,78580.0
2023-06-27 10:30:00,42.18,42.28,42.12,42.2,91495.0,40.6508,40.7472,40.593,40.6701,91495.0
2023-06-27 11:00:00,42.23,42.54,42.16,42.54,147035.0,40.699,40.9978,40.6316,40.9978,147035.0
2023-06-27 11:30:00,42.54,42.88,42.54,42.81,79662.5,40.9978,41.3255,40.9978,41.258,79662.5
2023-06-27 12:00:00,42.77,42.84,42.73,42.84,15450.0,41.2195,41.2869,41.1809,41.2869,15450.0
2023-06-27 12:30:00,42.83,42.96,42.82,42.96,19907.5,41.2773,41.4026,41.2676,41.4026,19907.5
2023-06-27 13:00:00,42.96,43.07,42.95,43.04,13862.5,41.4026,41.5086,41.3929,41.4797,13862.5
2023-06-27 13:30:00,43.03,43.18,43.03,43.12,16305.0,41.47,41.6146,41.47,41.5568,16305.0
2023-06-27 14:00:00,43.13,43.37,43.13,43.23,87552.5,41.5664,41.7977,41.5664,41.6628,87552.5
2023-06-27 14:30:00,43.27,43.33,43.24,43.31,28482.5,41.7013,41.7592,41.6724,41.7399,28482.5
2023-06-27 15:00:00,43.32,43.35,43.26,43.34,30140.0,41.7495,41.7784,41.6917,41.7688,30140.0
2023-06-27 15:30:00,43.32,43.39,43.16,43.29,113400.0,41.7495,41.817,41.5953,41.7206,113400.0
2023-06-28 09:30:00,43.36,43.89,43.36,43.82,151950.0,41.7881,42.2989,41.7881,42.2314,151950.0
2023-06-28 10:00:00,43.82,43.87,43.65,43.86,111805.0,42.2314,42.2796,42.0676,42.2699,111805.0
2023-06-28 10:30:00,43.87,43.87,43.65,43.66,71372.5,42.2796,42.2796,42.0676,42.0772,71372.5
2023-06-28 11:00:00,43.65,43.73,43.53,43.53,44060.0,42.0676,42.1447,41.9519,41.9519,44060.0
2023-06-28 11:30:00,43.55,43.78,43.55,43.78,22837.5,41.9712,42.1928,41.9712,42.1928,22837.5
2023-06-28 12:00:00,43.76,44.03,43.76,43.82,89340.0,42.1736,42.4338,42.1736,42.2314,89340.0
2023-06-28 12:30:00,43.82,43.83,43.72,43.78,36075.0,42.2314,42.241,42.135,42.1928,36075.0
2023-06-28 13:00:00,43.78,43.9,43.73,43.84,153582.5,42.1928,42.3085,42.1447,42.2507,153582.5
2023-06-28 13:30:00,43.84,43.95,43.82,43.9,19985.0,42.2507,42.3567,42.2314,42.3085,19985.0
2023-06-28 14:00:00,43.9,44.03,43.87,44.02,27787.5,42.3085,42.4338,42.2796,42.4241,27787.5
2023-06-28 14:30:00,44.02,44.04,43.92,43.95,16865.0,42.4241,42.4434,42.3278,42.3567,16865.0
2023-06-28 15:00:00,43.96,44.07,43.94,44.03,41377.5,42.3663,42.4723,42.347,42.4338,41377.5
2023-06-28 15:30:00,44.03,44.03,43.74,43.79,251910.0,42.4338,42.4338,42.1543,42.2025,251910.0
2023-06-29 09:30:00,44.01,44.15,43.88,43.91,152992.5,42.4145,42.5494,42.2892,42.3181,152992.5
2023-06-29 10:00:00,43.9,43.96,43.71,43.74,86260.0,42.3085,42.3663,42.1254,42.1543,86260.0
2023-06-29 10:30:00,43.74,43.86,43.71,43.76,57927.5,42.1543,42.2699,42.1254,42.1736,57927.5
2023-06-29 11:00:00,43.76,43.82,43.6,43.62,69660.0,42.1736,42.2314,42.0194,42.0386,69660.0
2023-06-29 11:30:00,43.62,43.74,43.62,43.66,18960.0,42.0386,42.1543,42.0386,42.0772,18960.0
2023-06-29 12:00:00,43.67,43.72,43.66,43.69,22810.0,42.0868,42.135,42.0772,42.1061,22810.0
2023-06-29 12:30:00,43.69,43.69,43.56,43.56,17575.0,42.1061,42.1061,41.9808,41.9808,17575.0
2023-06-29 13:00:00,43.47,43.48,43.36,43.39,16590.0,41.8941,41.9037,41.7881,41.817,16590.0
2023-06-29 13:30:00,43.38,43.52,43.38,43.45,17500.0,41.8073,41.9423,41.8073,41.8748,17500.0
2023-06-29 14:00:00,43.44,43.5,43.39,43.49,18332.5,41.8652,41.923,41.817,41.9134,18332.5
2023-06-29 14:30:00,43.46,43.66,43.45,43.48,56947.5,41.8844,42.0772,41.8748,41.9037,56947.5
2023-06-29 15:00:00,43.46,43.57,43.43,43.46,47187.5,41.8844,41.9905,41.8555,41.8844,47187.5
2023-06-29 15:30:00,43.44,43.46,43.22,43.29,184962.5,41.8652,41.8844,41.6531,41.7206,184962.5
2023-06-30 09:30:00,43.85,44.14,43.75,44.14,143247.5,42.2603,42.5398,42.1639,42.5398,143247.5
2023-06-30 10:00:00,44.12,44.2,44.01,44.2,97892.5,42.5205,42.5976,42.4145,42.5976,97892.5
2023-06-30 10:30:00,44.23,44.24,43.92,44.02,85440.0,42.6265,42.6362,42.3278,42.4241,85440.0
2023-06-30 11:00:00,43.98,43.98,43.83,43.91,46312.5,42.3856,42.3856,42.241,42.3181,46312.5
2023-06-30 11:30:00,43.9,43.98,43.75,43.76,37372.5,42.3085,42.3856,42.1639,42.1736,37372.5
2023-06-30 12:00:00,43.77,43.83,43.74,43.8,26547.5,42.1832,42.241,42.1543,42.2121,26547.5
2023-06-30 12:30:00,43.8,43.86,43.79,43.86,11402.5,42.2121,42.2699,42.2025,42.2699,11402.5
2023-06-30 13:00:00,43.87,43.91,43.84,43.91,29452.5,42.2796,42.3181,42.2507,42.3181,29452.5
2023-06-30 13:30:00,43.94,43.94,43.86,43.88,20065.0,42.347,42.347,42.2699,42.2892,20065.0
2023-06-30 14:00:00,43.88,43.93,43.86,43.93,16487.5,42.2892,42.3374,42.2699,42.3374,16487.5
2023-06-30 14:30:00,43.93,44.09,43.93,44.06,77830.0,42.3374,42.4916,42.3374,42.4627,77830.0
2023-06-30 15:00:00,44.05,44.16,44.0,44.15,167195.0,42.4531,42.5591,42.4049,42.5494,167195.0
2023-06-30 15:30:00,44.17,44.26,43.9,44.26,308212.5,42.5687,42.6554,42.3085,42.6554,308212.5
2023-07-03 09:30:00,44.07,44.62,43.97,44.54,204387.5,42.4723,43.0024,42.376,42.9253,204387.5
2023-07-03 10:00:00,44.52,44.71,44.51,44.67,67607.5,42.906,43.0891,42.8964,43.0506,67607.5
2023-07-03 10:30:00,44.67,44.71,44.57,44.61,119465.0,43.0506,43.0891,42.9542,42.9927,119465.0
2023-07-03 11:00:00,44.61,44.7,44.54,44.57,99435.0,42.9927,43.0795,42.9253,42.9542,99435.0
2023-07-03 11:30:00,44.59,44.64,44.32,44.36,34662.5,42.9735,43.0217,42.7133,42.7518,34662.5
2023-07-03 12:00:00,44.36,44.45,44.2,44.23,39737.5,42.7518,42.8385,42.5976,42.6265,39737.5
2023-07-03 12:30:00,44.24,44.42,44.2,44.4,125317.5,42.6362,42.8096,42.5976,42.7904,125317.5
2023-07-05 09:30:00,44.4,44.47,43.92,43.96,285820.0,42.7904,42.8578,42.3278,42.3663,285820.0
2023-07-05 10:00:00,43.93,44.13,43.88,44.08,131252.5,42.3374,42.5302,42.2892,42.482,131252.5
2023-07-05 10:30:00,44.1,44.12,43.96,44.0,53410.0,42.5012,42.5205,42.3663,42.4049,53410.0
2023-07-05 11:00:00,44.03,44.04,43.88,43.97,8405.0,42.4338,42.4434,42.2892,42.376,8405.0
2023-07-05 11:30:00,44.02,44.09,43.82,43.82,16577.5,42.4241,42.4916,42.2314,42.2314,16577.5
2023-07-05 12:00:00,43.82,43.88,43.7,43.86,86760.0,42.2314,42.2892,42.1157,42.2699,86760.0
2023-07-05 12:30:00,43.88,43.94,43.84,43.93,5660.0,42.2892,42.347,42.2507,42.3374,5660.0
2023-07-05 13:00:00,43.94,43.94,43.8,43.8,5957.5,42.347,42.347,42.2121,42.2121,5957.5
2023-07-05 13:30:00,43.8,43.81,43.77,43.8,5225.0,42.2121,42.2218,42.1832,42.2121,5225.0
2023-07-05 14:00:00,43.84,43.85,43.62,43.65,13057.5,42.2507,42.2603,42.0386,42.0676,13057.5
2023-07-05 14:30:00,43.69,43.77,43.69,43.74,6895.0,42.1061,42.1832,42.1061,42.1543,6895.0
2023-07-05 15:00:00,43.76,43.77,43.7,43.72,6670.0,42.1736,42.1832,42.1157,42.135,6670.0
2023-07-05 15:30:00,43.74,43.82,43.58,43.8,135405.0,42.1543,42.2314,42.0001,42.2121,135405.0
2023-07-06 09:30:00,42.62,42.96,42.45,42.96,70635.0,41.0749,41.4026,40.9111,41.4026,70635.0
2023-07-06 10:00:00,42.88,42.9,42.64,42.69,39200.0,41.3255,41.3447,41.0942,41.1424,39200.0
2023-07-06 10:30:00,42.69,42.76,42.47,42.47,49802.5,41.1424,41.2098,40.9303,40.9303,49802.5
2023-07-06 11:00:00,42.49,42.58,42.41,42.47,87020.0,40.9496,41.0363,40.8725,40.9303,87020.0
2023-07-06 11:30:00,42.47,42.6,42.45,42.58,29840.0,40.9303,41.0556,40.9111,41.0363,29840.0
2023-07-06 12:00:00,42.58,42.75,42.58,42.74,13095.0,41.0363,41.2002,41.0363,41.1905,13095.0
2023-07-06 12:30:00,42.72,42.77,42.64,42.77,32515.0,41.1713,41.2195,41.0942,41.2195,32515.0
2023-07-06 13:00:00,42.8,42.81,42.68,42.74,24052.5,41.2484,41.258,41.1327,41.1905,24052.5
2023-07-06 13:30:00,42.73,42.86,42.72,42.79,20097.5,41.1809,41.3062,41.1713,41.2387,20097.5
2023-07-06 14:00:00,42.79,42.81,42.74,42.8,21697.5,41.2387,41.258,41.1905,41.2484,21697.5
2023-07-06 14:30:00,42.78,42.88,42.78,42.83,17160.0,41.2291,41.3255,41.2291,41.2773,17160.0
2023-07-06 15:00:00,42.8,42.82,42.74,42.74,23545.0,41.2484,41.2676,41.1905,41.1905,23545.0
2023-07-06 15:30:00,42.73,42.82,42.73,42.76,116342.5,41.1809,41.2676,41.1809,41.2098,116342.5
2023-07-07 09:30:00,42.75,43.06,42.62,43.06,477237.5,41.2002,41.4989,41.0749,41.4989,477237.5
2023-07-07 10:00:00,43.06,43.2,42.93,43.08,43890.0,41.4989,41.6339,41.3737,41.5182,43890.0
2023-07-07 10:30:00,43.1,43.1,42.99,43.04,26245.0,41.5375,41.5375,41.4315,41.4797,26245.0
2023-07-07 11:00:00,43.04,43.13,42.97,42.98,26332.5,41.4797,41.5664,41.4122,41.4218,26332.5
2023-07-07 11:30:00,42.99,43.06,42.9,42.92,19602.5,41.4315,41.4989,41.3447,41.364,19602.5
2023-07-07 12:00:00,42.94,42.98,42.93,42.96,11327.5,41.3833,41.4218,41.3737,41.4026,11327.5
2023-07-07 12:30:00,42.97,43.25,42.96,43.17,19112.5,41.4122,41.6821,41.4026,41.605,19112.5
2023-07-07 13:00:00,43.18,43.23,43.18,43.21,16935.0,41.6146,41.6628,41.6146,41.6435,16935.0
2023-07-07 13:30:00,43.19,43.27,43.18,43.23,23760.0,41.6242,41.7013,41.6146,41.6628,23760.0
2023-07-07 14:00:00,43.21,43.27,43.18,43.22,14265.0,41.6435,41.7013,41.6146,41.6531,14265.0
2023-07-07 14:30:00,43.22,43.25,43.15,43.2,14815.0,41.6531,41.6821,41.5857,41.6339,14815.0
2023-07-07 15:00:00,43.2,43.23,43.15,43.16,30692.5,41.6339,41.6628,41.5857,41.5953,30692.5
2023-07-07 15:30:00,43.16,43.38,43.12,43.14,87340.0,41.5953,41.8073,41.5568,41.576,87340.0
2023-07-10 09:30:00,43.29,43.42,43.19,43.38,137912.5,41.7206,41.8459,41.6242,41.8073,137912.5
2023-07-10 10:00:00,43.33,43.45,43.33,43.39,48770.0,41.7592,41.8748,41.7592,41.817,48770.0
2023-07-10 10:30:00,43.39,43.42,43.28,43.4,36325.0,41.817,41.8459,41.711,41.8266,36325.0
2023-07-10 11:00:00,43.42,43.45,43.34,43.38,39975.0,41.8459,41.8748,41.7688,41.8073,39975.0
2023-07-10 11:30:00,43.36,43.42,43.28,43.36,35485.0,41.7881,41.8459,41.711,41.7881,35485.0
2023-07-10 12:00:00,43.34,43.34,43.26,43.3,21450.0,41.7688,41.7688,41.6917,41.7302,21450.0
2023-07-10 12:30:00,43.32,43.37,43.28,43.36,36230.0,41.7495,41.7977,41.711,41.7881,36230.0
2023-07-10 13:00:00,43.36,43.38,43.33,43.36,22172.5,41.7881,41.8073,41.7592,41.7881,22172.5
2023-07-10 13:30:00,43.36,43.4,43.31,43.36,67667.5,41.7881,41.8266,41.7399,41.7881,67667.5
2023-07-10 14:00:00,43.34,43.44,43.32,43.43,19190.0,41.7688,41.8652,41.7495,41.8555,19190.0
2023-07-10 14:30:00,43.46,43.46,43.38,43.42,26327.5,41.8844,41.8844,41.8073,41.8459,26327.5
2023-07-10 15:00:00,43.41,43.45,43.39,43.42,26625.0,41.8363,41.8748,41.817,41.8459,26625.0
2023-07-10 15:30:00,43.42,43.43,43.26,43.32,167927.5,41.8459,41.8555,41.6917,41.7495,167927.5
2023-07-11 09:30:00,43.76,44.28,43.67,44.19,258732.5,42.1736,42.6747,42.0868,42.588,258732.5
2023-07-11 10:00:00,44.2,44.23,43.92,43.94,189332.5,42.5976,42.6265,42.3278,42.347,189332.5
2023-07-11 10:30:00,43.96,44.09,43.88,44.04,100507.5,42.3663,42.4916,42.2892,42.4434,100507.5
2023-07-11 11:00:00,44.06,44.29,44.02,44.17,134595.0,42.4627,42.6844,42.4241,42.5687,134595.0
2023-07-11 11:30:00,44.23,44.23,43.93,44.05,161887.5,42.6265,42.6265,42.3374,42.4531,161887.5
2023-07-11 12:00:00,44.07,44.2,43.92,44.01,96560.0,42.4723,42.5976,42.3278,42.4145,96560.0
2023-07-11 12:30:00,44.02,44.12,43.99,44.07,70962.5,42.4241,42.5205,42.3952,42.4723,70962.5
2023-07-11 13:00:00,44.07,44.12,44.04,44.09,78212.5,42.4723,42.5205,42.4434,42.4916,78212.5
2023-07-11 13:30:00,44.1,44.1,44.01,44.05,55835.0,42.5012,42.5012,42.4145,42.4531,55835.0
2023-07-11 14:00:00,44.06,44.16,43.98,44.04,119292.5,42.4627,42.5591,42.3856,42.4434,119292.5
2023-07-11 14:30:00,44.05,44.15,43.98,44.14,59570.0,42.4531,42.5494,42.3856,42.5398,59570.0
2023-07-11 15:00:00,44.13,44.3,44.1,44.23,62980.0,42.5302,42.694,42.5012,42.6265,62980.0
2023-07-11 15:30:00,44.24,44.3,44.12,44.2,142540.0,42.6362,42.694,42.5205,42.5976,142540.0
2023-07-12 09:30:00,43.98,44.25,43.77,43.98,102052.5,42.3856,42.6458,42.1832,42.3856,102052.5
2023-07-12 10:00:00,43.97,44.07,43.93,44.04,28042.5,42.376,42.4723,42.3374,42.4434,28042.5
2023-07-12 10:30:00,44.07,44.1,43.95,44.03,61517.5,42.4723,42.5012,42.3567,42.4338,61517.5
2023-07-12 11:00:00,44.0,44.03,43.9,43.92,60385.0,42.4049,42.4338,42.3085,42.3278,60385.0
2023-07-12 11:30:00,43.94,43.95,43.73,43.8,31195.0,42.347,42.3567,42.1447,42.2121,31195.0
2023-07-12 12:00:00,43.79,43.81,43.41,43.43,165047.5,42.2025,42.2218,41.8363,41.8555,165047.5
2023-07-12 12:30:00,43.43,43.56,43.34,43.37,20882.5,41.8555,41.9808,41.7688,41.7977,20882.5
2023-07-12 13:00:00,43.35,43.53,43.3,43.48,24360.0,41.7784,41.9519,41.7302,41.9037,24360.0
2023-07-12 13:30:00,43.48,43.55,43.46,43.55,282140.0,41.9037,41.9712,41.8844,41.9712,282140.0
2023-07-12 14:00:00,43.61,43.65,43.51,43.52,375745.0,42.029,42.0676,41.9326,41.9423,375745.0
2023-07-12 14:30:00,43.52,43.56,43.32,43.4,32700.0,41.9423,41.9808,41.7495,41.8266,32700.0
2023-07-12 15:00:00,43.46,43.46,43.39,43.42,40295.0,41.8844,41.8844,41.817,41.8459,40295.0
2023-07-12 15:30:00,43.42,43.47,43.34,43.44,167170.0,41.8459,41.8941,41.7688,41.8652,167170.0
2023-07-13 09:30:00,44.54,45.1,44.46,44.76,503575.0,42.9253,43.465,42.8482,43.1373,503575.0
2023-07-13 10:00:00,44.75,44.75,44.17,44.3,71705.0,43.1277,43.1277,42.5687,42.694,71705.0
2023-07-13 10:30:00,44.27,44.42,44.27,44.34,23767.5,42.6651,42.8096,42.6651,42.7325,23767.5
2023-07-13 11:00:00,44.32,44.36,44.08,44.27,51402.5,42.7133,42.7518,42.482,42.6651,51402.5
2023-07-13 11:30:00,44.27,44.46,44.27,44.42,14510.0,42.6651,42.8482,42.6651,42.8096,14510.0
2023-07-13 12:00:00,44.39,44.47,44.37,44.45,13280.0,42.7807,42.8578,42.7614,42.8385,13280.0
2023-07-13 12:30:00,44.43,44.6,44.42,44.6,39777.5,42.8193,42.9831,42.8096,42.9831,39777.5
2023-07-13 13:00:00,44.59,44.69,44.58,44.68,59467.5,42.9735,43.0698,42.9638,43.0602,59467.5
2023-07-13 13:30:00,44.68,44.75,44.63,44.69,73425.0,43.0602,43.1277,43.012,43.0698,73425.0
2023-07-13 14:00:00,44.69,44.73,44.54,44.54,27210.0,43.0698,43.1084,42.9253,42.9253,27210.0
2023-07-13 14:30:00,44.56,44.6,44.54,44.58,24142.5,42.9446,42.9831,42.9253,42.9638,24142.5
2023-07-13 15:00:00,44.56,44.57,44.32,44.4,77115.0,42.9446,42.9542,42.7133,42.7904,77115.0
2023-07-13 15:30:00,44.36,44.58,44.34,44.56,300150.0,42.7518,42.9638,42.7325,42.9446,300150.0
2023-07-14 09:30:00,44.48,44.55,44.38,44.49,36627.5,42.8675,42.9349,42.7711,42.8771,36627.5
2023-07-14 10:00:00,44.45,44.57,44.36,44.5,43375.0,42.8385,42.9542,42.7518,42.8867,43375.0
2023-07-14 10:30:00,44.48,44.49,44.36,44.42,64935.0,42.8675,42.8771,42.7518,42.8096,64935.0
2023-07-14 11:00:00,44.4,44.4,44.19,44.25,158922.5,42.7904,42.7904,42.588,42.6458,158922.5
2023-07-14 11:30:00,44.25,44.26,44.02,44.08,45697.5,42.6458,42.6554,42.4241,42.482,45697.5
2023-07-14 12:00:00,44.11,44.29,44.1,44.28,38325.0,42.5109,42.6844,42.5012,42.6747,38325.0
2023-07-14 12:30:00,44.28,44.31,44.18,44.28,25925.0,42.6747,42.7036,42.5783,42.6747,25925.0
2023-07-14 13:00:00,44.27,44.33,44.23,44.33,27792.5,42.6651,42.7229,42.6265,42.7229,27792.5
2023-07-14 13:30:00,44.33,44.42,44.28,44.36,176350.0,42.7229,42.8096,42.6747,42.7518,176350.0
2023-07-14 14:00:00,44.34,44.43,44.32,44.36,62185.0,42.7325,42.8193,42.7133,42.7518,62185.0
2023-07-14 14:30:00,44.36,44.41,44.32,44.36,56717.5,42.7518,42.8,42.7133,42.7518,56717.5
2023-07-14 15:00:00,44.35,44.47,44.28,44.41,38357.5,42.7422,42.8578,42.6747,42.8,38357.5
2023-07-14 15:30:00,44.41,44.46,44.37,44.43,190757.5,42.8,42.8482,42.7614,42.8193,190757.5
2023-07-17 09:30:00,44.34,44.34,43.95,44.27,93827.5,42.7325,42.7325,42.3567,42.6651,93827.5
2023-07-17 10:00:00,44.27,44.4,44.22,44.38,52640.0,42.6651,42.7904,42.6169,42.7711,52640.0
2023-07-17 10:30:00,44.38,44.6,44.35,44.43,76590.0,42.7711,42.9831,42.7422,42.8193,76590.0
2023-07-17 11:00:00,44.41,44.48,44.22,44.33,51840.0,42.8,42.8675,42.6169,42.7229,51840.0
2023-07-17 11:30:00,44.35,44.38,44.09,44.2,27520.0,42.7422,42.7711,42.4916,42.5976,27520.0
2023-07-17 12:00:00,44.22,44.34,44.2,44.32,24385.0,42.6169,42.7325,42.5976,42.7133,24385.0
2023-07-17 12:30:00,44.32,44.37,44.24,44.27,96860.0,42.7133,42.7614,42.6362,42.6651,96860.0
2023-07-17 13:00:00,44.27,44.27,44.06,44.09,24885.0,42.6651,42.6651,42.4627,42.4916,24885.0
2023-07-17 13:30:00,44.09,44.14,44.0,44.0,23522.5,42.4916,42.5398,42.4049,42.4049,23522.5
2023-07-17 14:00:00,44.03,44.13,43.99,44.12,120042.5,42.4338,42.5302,42.3952,42.5205,120042.5
2023-07-17 14:30:00,44.12,44.12,43.99,43.99,39487.5,42.5205,42.5205,42.3952,42.3952,39487.5
2023-07-17 15:00:00,43.99,44.05,43.94,44.05,163222.5,42.3952,42.4531,42.347,42.4531,163222.5
2023-07-17 15:30:00,44.04,44.04,43.77,43.89,173172.5,42.4434,42.4434,42.1832,42.2989,173172.5
2023-07-18 09:30:00,43.8,43.92,43.64,43.69,63002.5,42.2121,42.3278,42.0579,42.1061,63002.5
2023-07-18 10:00:00,43.69,43.97,43.64,43.97,69667.5,42.1061,42.376,42.0579,42.376,69667.5
2023-07-18 10:30:00,43.97,43.98,43.8,43.82,40232.5,42.376,42.3856,42.2121,42.2314,40232.5
2023-07-18 11:00:00,43.8,43.99,43.72,43.79,132180.0,42.2121,42.3952,42.135,42.2025,132180.0
2023-07-18 11:30:00,43.77,43.8,43.48,43.5,112862.5,42.1832,42.2121,41.9037,41.923,112862.5
2023-07-18 12:00:00,43.53,43.72,43.41,43.67,54282.5,41.9519,42.135,41.8363,42.0868,54282.5
2023-07-18 12:30:00,43.67,43.68,43.38,43.42,36042.5,42.0868,42.0965,41.8073,41.8459,36042.5
2023-07-18 13:00:00,43.42,43.63,43.38,43.57,70687.5,41.8459,42.0483,41.8073,41.9905,70687.5
2023-07-18 13:30:00,43.59,43.66,43.54,43.55,40405.0,42.0097,42.0772,41.9615,41.9712,40405.0
2023-07-18 14:00:00,43.58,43.68,43.5,43.65,67122.5,42.0001,42.0965,41.923,42.0676,67122.5
2023-07-18 14:30:00,43.65,43.86,43.63,43.75,81862.5,42.0676,42.2699,42.0483,42.1639,81862.5
2023-07-18 15:00:00,43.77,43.85,43.73,43.82,121630.0,42.1832,42.2603,42.1447,42.2314,121630.0
2023-07-18 15:30:00,43.83,44.02,43.82,44.02,235137.5,42.241,42.4241,42.2314,42.4241,235137.5
2023-07-19 09:30:00,43.88,43.92,43.76,43.87,52245.0,42.2892,42.3278,42.1736,42.2796,52245.0
2023-07-19 10:00:00,43.9,44.03,43.88,43.97,47540.0,42.3085,42.4338,42.2892,42.376,47540.0
2023-07-19 10:30:00,43.96,43.97,43.67,43.73,33695.0,42.3663,42.376,42.0868,42.1447,33695.0
2023-07-19 11:00:00,43.7,43.77,43.58,43.58,32247.5,42.1157,42.1832,42.0001,42.0001,32247.5
2023-07-19 11:30:00,43.59,43.59,43.36,43.43,19025.0,42.0097,42.0097,41.7881,41.8555,19025.0
2023-07-19 12:00:00,43.42,43.45,43.3,43.42,24222.5,41.8459,41.8748,41.7302,41.8459,24222.5
2023-07-19 12:30:00,43.41,43.41,43.26,43.33,28490.0,41.8363,41.8363,41.6917,41.7592,28490.0
2023-07-19 13:00:00,43.38,43.38,43.29,43.34,39215.0,41.8073,41.8073,41.7206,41.7688,39215.0
2023-07-19 13:30:00,43.36,43.49,43.35,43.44,28147.5,41.7881,41.9134,41.7784,41.8652,28147.5
2023-07-19 14:00:00,43.48,43.56,43.44,43.48,22050.0,41.9037,41.9808,41.8652,41.9037,22050.0
2023-07-19 14:30:00,43.5,43.69,43.5,43.69,27810.0,41.923,42.1061,41.923,42.1061,27810.0
2023-07-19 15:00:00,43.68,43.79,43.67,43.77,37920.0,42.0965,42.2025,42.0868,42.1832,37920.0
2023-07-19 15:30:00,43.76,43.84,43.7,43.74,102710.0,42.1736,42.2507,42.1157,42.1543,102710.0
2023-07-20 09:30:00,43.35,43.4,42.94,43.22,143637.5,41.7784,41.8266,41.3833,41.6531,143637.5
2023-07-20 10:00:00,43.22,43.26,42.73,42.75,33410.0,41.6531,41.6917,41.1809,41.2002,33410.0
2023-07-20 10:30:00,42.74,42.94,42.64,42.91,46992.5,41.1905,41.3833,41.0942,41.3544,46992.5
2023-07-20 11:00:00,42.94,43.0,42.8,42.82,26247.5,41.3833,41.4411,41.2484,41.2676,26247.5
2023-07-20 11:30:00,42.8,42.98,42.8,42.94,30212.5,41.2484,41.4218,41.2484,41.3833,30212.5
2023-07-20 12:00:00,42.92,42.98,42.9,42.93,28282.5,41.364,41.4218,41.3447,41.3737,28282.5
2023-07-20 12:30:00,42.9,42.93,42.86,42.93,14260.0,41.3447,41.3737,41.3062,41.3737,14260.0
2023-07-20 13:00:00,42.91,42.96,42.86,42.88,29865.0,41.3544,41.4026,41.3062,41.3255,29865.0
2023-07-20 13:30:00,42.89,42.93,42.84,42.89,23302.5,41.3351,41.3737,41.2869,41.3351,23302.5
2023-07-20 14:00:00,42.9,42.92,42.77,42.77,19025.0,41.3447,41.364,41.2195,41.2195,19025.0
2023-07-20 14:30:00,42.78,42.86,42.73,42.86,31155.0,41.2291,41.3062,41.1809,41.3062,31155.0
2023-07-20 15:00:00,42.84,42.85,42.56,42.63,33322.5,41.2869,41.2966,41.0171,41.0845,33322.5
2023-07-20 15:30:00,42.63,42.68,42.57,42.64,156242.5,41.0845,41.1327,41.0267,41.0942,156242.5
2023-07-21 09:30:00,43.2,43.36,42.78,42.89,102122.5,41.6339,41.7881,41.2291,41.3351,102122.5
2023-07-21 10:00:00,42.88,43.0,42.84,42.84,89807.5,41.3255,41.4411,41.2869,41.2869,89807.5
2023-07-21 10:30:00,42.82,43.12,42.81,43.12,105710.0,41.2676,41.5568,41.258,41.5568,105710.0
2023-07-21 11:00:00,43.14,43.22,43.12,43.13,116647.5,41.576,41.6531,41.5568,41.5664,116647.5
2023-07-21 11:30:00,43.15,43.2,42.96,43.08,46182.5,41.5857,41.6339,41.4026,41.5182,46182.5
2023-07-21 12:00:00,43.08,43.08,42.92,42.96,26660.0,41.5182,41.5182,41.364,41.4026,26660.0
2023-07-21 12:30:00,42.93,43.01,42.88,42.99,48922.5,41.3737,41.4508,41.3255,41.4315,48922.5
2023-07-21 13:00:00,42.99,43.04,42.96,42.98,38695.0,41.4315,41.4797,41.4026,41.4218,38695.0
2023-07-21 13:30:00,42.98,43.09,42.93,43.09,62810.0,41.4218,41.5279,41.3737,41.5279,62810.0
2023-07-21 14:00:00,43.09,43.09,42.95,42.95,17277.5,41.5279,41.5279,41.3929,41.3929,17277.5
2023-07-21 14:30:00,42.94,43.08,42.92,43.02,26195.0,41.3833,41.5182,41.364,41.4604,26195.0
2023-07-21 15:00:00,43.01,43.03,42.92,42.93,44710.0,41.4508,41.47,41.364,41.3737,44710.0
2023-07-21 15:30:00,42.93,43.12,42.9,43.0,211862.5,41.3737,41.5568,41.3447,41.4411,211862.5
2023-07-24 09:30:00,40.7,40.88,39.49,39.54,638200.0,39.2245,39.398,38.0584,38.1066,638200.0
2023-07-24 10:00:00,39.57,39.79,39.05,39.52,442027.5,38.1355,38.3475,37.6343,38.0873,442027.5
2023-07-24 10:30:00,39.51,39.92,39.36,39.79,252845.0,38.0776,38.4728,37.9331,38.3475,252845.0
2023-07-24 11:00:00,39.77,39.91,39.64,39.86,217192.5,38.3282,38.4631,38.2029,38.415,217192.5
2023-07-24 11:30:00,39.85,39.85,39.31,39.4,112712.5,38.4053,38.4053,37.8849,37.9716,112712.5
2023-07-24 12:00:00,39.43,39.45,39.28,39.33,83795.0,38.0005,38.0198,37.856,37.9042,83795.0
2023-07-24 12:30:00,39.37,39.44,39.27,39.41,117840.0,37.9427,38.0102,37.8463,37.9813,117840.0
2023-07-24 13:00:00,39.41,39.43,38.9,39.18,138352.5,37.9813,38.0005,37.4898,37.7596,138352.5
2023-07-24 13:30:00,39.19,39.35,38.94,39.35,101282.5,37.7692,37.9234,37.5283,37.9234,101282.5
2023-07-24 14:00:00,39.34,39.53,39.34,39.53,109162.5,37.9138,38.0969,37.9138,38.0969,109162.5
2023-07-24 14:30:00,39.54,39.64,39.42,39.52,121195.0,38.1066,38.2029,37.9909,38.0873,121195.0
2023-07-24 15:00:00,39.5,39.61,39.3,39.4,143682.5,38.068,38.174,37.8753,37.9716,143682.5
2023-07-24 15:30:00,39.4,39.42,39.1,39.13,399787.5,37.9716,37.9909,37.6825,37.7114,399787.5
2023-07-25 09:30:00,39.64,40.65,39.6,40.4,439097.5,38.2029,39.1763,38.1644,38.9354,439097.5
2023-07-25 10:00:00,40.37,40.41,40.18,40.4,133890.0,38.9065,38.945,38.7234,38.9354,133890.0
2023-07-25 10:30:00,40.4,40.59,40.36,40.46,214697.5,38.9354,39.1185,38.8968,38.9932,214697.5
2023-07-25 11:00:00,40.5,40.5,40.08,40.18,113597.5,39.0317,39.0317,38.627,38.7234,113597.5
2023-07-25 11:30:00,40.1,40.1,39.84,40.0,128085.0,38.6463,38.6463,38.3957,38.5499,128085.0
2023-07-25 12:00:00,40.04,40.24,40.02,40.24,142705.0,38.5884,38.7812,38.5692,38.7812,142705.0
2023-07-25 12:30:00,40.24,40.47,40.21,40.24,84277.5,38.7812,39.0028,38.7523,38.7812,84277.5
2023-07-25 13:00:00,40.26,40.27,40.13,40.21,63245.0,38.8005,38.8101,38.6752,38.7523,63245.0
2023-07-25 13:30:00,40.19,40.19,39.96,40.04,183885.0,38.733,38.733,38.5113,38.5884,183885.0
2023-07-25 14:00:00,40.04,40.07,39.98,40.02,56332.5,38.5884,38.6173,38.5306,38.5692,56332.5
2023-07-25 14:30:00,40.04,40.12,39.87,40.07,193137.5,38.5884,38.6655,38.4246,38.6173,193137.5
2023-07-25 15:00:00,40.07,40.26,40.07,40.18,85127.5,38.6173,38.8005,38.6173,38.7234,85127.5
2023-07-25 15:30:00,40.18,40.46,40.06,40.46,342875.0,38.7234,38.9932,38.6077,38.9932,342875.0
2023-07-26 09:30:00,40.71,41.2,40.71,41.1,193960.0,39.2341,39.7064,39.2341,39.61,193960.0
2023-07-26 10:00:00,41.09,41.24,41.02,41.13,113982.5,39.6004,39.7449,39.5329,39.6389,113982.5
2023-07-26 10:30:00,41.12,41.2,40.9,40.95,130732.5,39.6293,39.7064,39.4172,39.4654,130732.5
2023-07-26 11:00:00,40.93,41.05,40.91,40.94,106915.0,39.4462,39.5618,39.4269,39.4558,106915.0
2023-07-26 11:30:00,40.96,41.01,40.86,41.01,64950.0,39.4751,39.5233,39.3787,39.5233,64950.0
2023-07-26 12:00:00,41.02,41.23,41.01,41.21,59997.5,39.5329,39.7353,39.5233,39.716,59997.5
2023-07-26 12:30:00,41.22,41.24,41.08,41.17,58325.0,39.7256,39.7449,39.5907,39.6775,58325.0
2023-07-26 13:00:00,41.17,41.22,41.04,41.06,42512.5,39.6775,39.7256,39.5522,39.5714,42512.5
2023-07-26 13:30:00,41.06,41.11,40.73,40.74,64382.5,39.5714,39.6196,39.2534,39.263,64382.5
2023-07-26 14:00:00,40.78,40.9,40.74,40.89,59502.5,39.3016,39.4172,39.263,39.4076,59502.5
2023-07-26 14:30:00,40.9,41.07,40.89,41.0,88645.0,39.4172,39.5811,39.4076,39.5136,88645.0
2023-07-26 15:00:00,40.99,41.06,40.89,40.98,86060.0,39.504,39.5714,39.4076,39.4943,86060.0
2023-07-26 15:30:00,40.98,41.02,40.76,40.84,170105.0,39.4943,39.5329,39.2823,39.3594,170105.0
2023-07-27 09:30:00,40.4,40.53,40.18,40.42,147452.5,38.9354,39.0607,38.7234,38.9546,147452.5
2023-07-27 10:00:00,40.39,40.62,40.28,40.54,55015.0,38.9257,39.1474,38.8197,39.0703,55015.0
2023-07-27 10:30:00,40.58,40.96,40.55,40.81,86162.5,39.1088,39.4751,39.0799,39.3305,86162.5
2023-07-27 11:00:00,40.84,40.84,40.56,40.56,37597.5,39.3594,39.3594,39.0896,39.0896,37597.5
2023-07-27 11:30:00,40.55,40.62,40.46,40.48,23880.0,39.0799,39.1474,38.9932,39.0125,23880.0
2023-07-27 12:00:00,40.48,40.52,40.38,40.5,14545.0,39.0125,39.051,38.9161,39.0317,14545.0
2023-07-27 12:30:00,40.53,40.67,40.52,40.55,21140.0,39.0607,39.1956,39.051,39.0799,21140.0
2023-07-27 13:00:00,40.56,40.6,40.34,40.39,19207.5,39.0896,39.1281,38.8775,38.9257,19207.5
2023-07-27 13:30:00,40.42,40.48,40.38,40.46,24527.5,38.9546,39.0125,38.9161,38.9932,24527.5
2023-07-27 14:00:00,40.46,40.46,40.29,40.31,26735.0,38.9932,38.9932,38.8294,38.8486,26735.0
2023-07-27 14:30:00,40.3,40.32,40.2,40.24,30780.0,38.839,38.8583,38.7426,38.7812,30780.0
2023-07-27 15:00:00,40.23,40.31,40.21,40.23,27030.0,38.7715,38.8486,38.7523,38.7715,27030.0
2023-07-27 15:30:00,40.23,40.26,40.01,40.14,117387.5,38.7715,38.8005,38.5595,38.6848,117387.5
2023-07-28 09:30:00,40.44,40.44,40.06,40.11,95207.5,38.9739,38.9739,38.6077,38.6559,95207.5
2023-07-28 10:00:00,40.13,40.34,40.1,40.25,50382.5,38.6752,38.8775,38.6463,38.7908,50382.5
2023-07-28 10:30:00,40.25,40.61,40.24,40.61,42630.0,38.7908,39.1378,38.7812,39.1378,42630.0
2023-07-28 11:00:00,40.56,40.69,40.55,40.62,33435.0,39.0896,39.2149,39.0799,39.1474,33435.0
2023-07-28 11:30:00,40.63,40.64,40.44,40.46,26385.0,39.157,39.1667,38.9739,38.9932,26385.0
2023-07-28 12:00:00,40.47,40.47,40.3,40.32,16510.0,39.0028,39.0028,38.839,38.8583,16510.0
2023-07-28 12:30:00,40.34,40.42,40.32,40.32,13687.5,38.8775,38.9546,38.8583,38.8583,13687.5
2023-07-28 13:00:00,40.34,40.34,40.21,40.21,17787.5,38.8775,38.8775,38.7523,38.7523,17787.5
2023-07-28 13:30:00,40.2,40.22,40.11,40.18,19025.0,38.7426,38.7619,38.6559,38.7234,19025.0
2023-07-28 14:00:00,40.17,40.27,40.17,40.23,9445.0,38.7137,38.8101,38.7137,38.7715,9445.0
2023-07-28 14:30:00,40.25,40.36,40.16,40.36,24655.0,38.7908,38.8968,38.7041,38.8968,24655.0
2023-07-28 15:00:00,40.34,40.34,40.23,40.23,18807.5,38.8775,38.8775,38.7715,38.7715,18807.5
2023-07-28 15:30:00,40.26,40.3,40.2,40.25,103380.0,38.8005,38.839,38.7426,38.7908,103380.0
2023-07-31 09:30:00,40.28,40.47,40.17,40.43,57457.5,38.8197,39.0028,38.7137,38.9643,57457.5
2023-07-31 10:00:00,40.46,40.64,40.45,40.61,39640.0,38.9932,39.1667,38.9836,39.1378,39640.0
2023-07-31 10:30:00,40.61,40.62,40.53,40.58,29905.0,39.1378,39.1474,39.0607,39.1088,29905.0
2023-07-31 11:00:00,40.57,40.62,40.53,40.55,64717.5,39.0992,39.1474,39.0607,39.0799,64717.5
2023-07-31 11:30:00,40.56,40.78,40.48,40.76,47822.5,39.0896,39.3016,39.0125,39.2823,47822.5
2023-07-31 12:00:00,40.71,40.78,40.7,40.76,18995.0,39.2341,39.3016,39.2245,39.2823,18995.0
2023-07-31 12:30:00,40.76,40.88,40.75,40.81,51772.5,39.2823,39.398,39.2727,39.3305,51772.5
2023-07-31 13:00:00,40.79,40.88,40.76,40.78,43342.5,39.3112,39.398,39.2823,39.3016,43342.5
2023-07-31 13:30:00,40.77,40.89,40.77,40.86,67495.0,39.292,39.4076,39.292,39.3787,67495.0
2023-07-31 14:00:00,40.88,40.88,40.8,40.86,22775.0,39.398,39.398,39.3209,39.3787,22775.0
2023-07-31 14:30:00,40.86,40.93,40.84,40.92,15557.5,39.3787,39.4462,39.3594,39.4365,15557.5
2023-07-31 15:00:00,40.91,41.08,40.9,41.03,89942.5,39.4269,39.5907,39.4172,39.5425,89942.5
2023-07-31 15:30:00,41.02,41.05,40.91,41.01,132677.5,39.5329,39.5618,39.4269,39.5233,132677.5
2023-08-01 09:30:00,40.63,40.96,40.48,40.88,216895.0,39.157,39.4751,39.0125,39.398,216895.0
2023-08-01 10:00:00,40.88,40.94,40.61,40.72,166785.0,39.398,39.4558,39.1378,39.2438,166785.0
2023-08-01 10:30:00,40.72,40.73,40.47,40.48,69637.5,39.2438,39.2534,39.0028,39.0125,69637.5
2023-08-01 11:00:00,40.5,40.61,40.29,40.57,278070.0,39.0317,39.1378,38.8294,39.0992,278070.0
2023-08-01 11:30:00,40.57,40.63,40.5,40.62,44140.0,39.0992,39.157,39.0317,39.1474,44140.0
2023-08-01 12:00:00,40.63,40.82,40.61,40.82,39280.0,39.157,39.3401,39.1378,39.3401,39280.0
2023-08-01 12:30:00,40.81,40.98,40.75,40.98,37965.0,39.3305,39.4943,39.2727,39.4943,37965.0
2023-08-01 13:00:00,41.0,41.02,40.8,40.88,57200.0,39.5136,39.5329,39.3209,39.398,57200.0
2023-08-01 13:30:00,40.89,41.03,40.85,40.91,57445.0,39.4076,39.5425,39.3691,39.4269,57445.0
2023-08-01 14:00:00,40.92,40.93,40.82,40.84,26535.0,39.4365,39.4462,39.3401,39.3594,26535.0
2023-08-01 14:30:00,40.84,40.87,40.8,40.82,53200.0,39.3594,39.3883,39.3209,39.3401,53200.0
2023-08-01 15:00:00,40.85,40.86,40.78,40.8,43325.0,39.3691,39.3787,39.3016,39.3209,43325.0
2023-08-01 15:30:00,40.8,40.89,40.75,40.75,98777.5,39.3209,39.4076,39.2727,39.2727,98777.5
2023-08-02 09:30:00,40.22,40.28,39.96,40.01,295242.5,38.7619,38.8197,38.5113,38.5595,295242.5
2023-08-02 10:00:00,40.02,40.03,39.74,39.95,51310.0,38.5692,38.5788,38.2993,38.5017,51310.0
2023-08-02 10:30:00,39.98,40.08,39.84,39.91,37655.0,38.5306,38.627,38.3957,38.4631,37655.0
2023-08-02 11:00:00,39.91,39.98,39.86,39.92,19880.0,38.4631,38.5306,38.415,38.4728,19880.0
2023-08-02 11:30:00,39.92,39.96,39.89,39.9,8860.0,38.4728,38.5113,38.4439,38.4535,8860.0
2023-08-02 12:00:00,39.92,39.92,39.72,39.76,14355.0,38.4728,38.4728,38.28,38.3186,14355.0
2023-08-02 12:30:00,39.76,39.82,39.76,39.8,15060.0,38.3186,38.3764,38.3186,38.3571,15060.0
2023-08-02 13:00:00,39.8,39.9,39.78,39.81,42352.5,38.3571,38.4535,38.3379,38.3668,42352.5
2023-08-02 13:30:00,39.82,39.85,39.73,39.77,44807.5,38.3764,38.4053,38.2897,38.3282,44807.5
2023-08-02 14:00:00,39.73,39.78,39.73,39.76,13097.5,38.2897,38.3379,38.2897,38.3186,13097.5
2023-08-02 14:30:00,39.76,39.8,39.7,39.73,49207.5,38.3186,38.3571,38.2608,38.2897,49207.5
2023-08-02 15:00:00,39.73,39.79,39.72,39.76,43837.5,38.2897,38.3475,38.28,38.3186,43837.5
2023-08-02 15:30:00,39.76,39.77,39.64,39.64,124410.0,38.3186,38.3282,38.2029,38.2029,124410.0
2023-08-03 09:30:00,39.6,40.09,39.5,40.09,99032.5,38.1644,38.6366,38.068,38.6366,99032.5
2023-08-03 10:00:00,40.1,40.16,39.96,40.0,50110.0,38.6463,38.7041,38.5113,38.5499,50110.0
2023-08-03 10:30:00,39.99,40.02,39.87,39.88,225825.0,38.5402,38.5692,38.4246,38.4342,225825.0
2023-08-03 11:00:00,39.84,40.19,39.78,40.13,88437.5,38.3957,38.733,38.3379,38.6752,88437.5
2023-08-03 11:30:00,40.08,40.2,40.08,40.09,62112.5,38.627,38.7426,38.627,38.6366,62112.5
2023-08-03 12:00:00,40.08,40.24,40.06,40.18,264987.5,38.627,38.7812,38.6077,38.7234,264987.5
2023-08-03 12:30:00,40.18,40.36,40.18,40.3,78645.0,38.7234,38.8968,38.7234,38.839,78645.0
2023-08-03 13:00:00,40.32,40.34,40.21,40.27,25377.5,38.8583,38.8775,38.7523,38.8101,25377.5
2023-08-03 13:30:00,40.27,40.27,40.0,40.0,22335.0,38.8101,38.8101,38.5499,38.5499,22335.0
2023-08-03 14:00:00,40.0,40.02,39.89,39.96,13100.0,38.5499,38.5692,38.4439,38.5113,13100.0
2023-08-03 14:30:00,39.98,39.98,39.9,39.92,9375.0,38.5306,38.5306,38.4535,38.4728,9375.0
2023-08-03 15:00:00,39.92,39.93,39.86,39.9,20300.0,38.4728,38.4824,38.415,38.4535,20300.0
2023-08-03 15:30:00,39.92,40.06,39.92,40.06,212340.0,38.4728,38.6077,38.4728,38.6077,212340.0
2023-08-04 09:30:00,40.82,40.92,40.5,40.72,116072.5,39.3401,39.4365,39.0317,39.2438,116072.5
2023-08-04 10:00:00,40.71,41.14,40.71,41.0,70370.0,39.2341,39.6485,39.2341,39.5136,70370.0
2023-08-04 10:30:00,41.01,41.14,41.0,41.07,64265.0,39.5233,39.6485,39.5136,39.5811,64265.0
2023-08-04 11:00:00,41.07,41.12,41.01,41.03,86395.0,39.5811,39.6293,39.5233,39.5425,86395.0
2023-08-04 11:30:00,41.06,41.06,40.94,40.96,41225.0,39.5714,39.5714,39.4558,39.4751,41225.0
2023-08-04 12:00:00,40.96,41.07,40.93,41.02,27572.5,39.4751,39.5811,39.4462,39.5329,27572.5
2023-08-04 12:30:00,41.02,41.08,40.99,41.05,49342.5,39.5329,39.5907,39.504,39.5618,49342.5
2023-08-04 13:00:00,41.07,41.07,40.91,40.93,27000.0,39.5811,39.5811,39.4269,39.4462,27000.0
2023-08-04 13:30:00,40.93,40.97,40.83,40.83,48580.0,39.4462,39.4847,39.3498,39.3498,48580.0
2023-08-04 14:00:00,40.83,40.85,40.76,40.8,90352.5,39.3498,39.3691,39.2823,39.3209,90352.5
2023-08-04 14:30:00,40.8,40.8,40.53,40.53,72977.5,39.3209,39.3209,39.0607,39.0607,72977.5
2023-08-04 15:00:00,40.54,40.57,40.38,40.41,49247.5,39.0703,39.0992,38.9161,38.945,49247.5
2023-08-04 15:30:00,40.42,40.46,40.24,40.39,97625.0,38.9546,38.9932,38.7812,38.9257,97625.0
2023-08-07 09:30:00,41.01,41.07,40.54,40.54,112710.0,39.5233,39.5811,39.0703,39.0703,112710.0
2023-08-07 10:00:00,40.56,40.8,40.45,40.79,54602.5,39.0896,39.3209,38.9836,39.3112,54602.5
2023-08-07 10:30:00,40.79,41.05,40.79,41.04,120235.0,39.3112,39.5618,39.3112,39.5522,120235.0
2023-08-07 11:00:00,41.04,41.04,40.64,40.64,69792.5,39.5522,39.5522,39.1667,39.1667,69792.5
2023-08-07 11:30:00,40.64,40.7,40.48,40.52,32372.5,39.1667,39.2245,39.0125,39.051,32372.5
2023-08-07 12:00:00,40.53,40.58,40.41,40.47,35592.5,39.0607,39.1088,38.945,39.0028,35592.5
2023-08-07 12:30:00,40.47,40.64,40.38,40.59,47152.5,39.0028,39.1667,38.9161,39.1185,47152.5
2023-08-07 13:00:00,40.59,40.68,40.49,40.66,30152.5,39.1185,39.2052,39.0221,39.1859,30152.5
2023-08-07 13:30:00,40.64,40.73,40.62,40.69,18797.5,39.1667,39.2534,39.1474,39.2149,18797.5
2023-08-07 14:00:00,40.69,40.77,40.68,40.75,25280.0,39.2149,39.292,39.2052,39.2727,25280.0
2023-08-07 14:30:00,40.76,40.88,40.76,40.86,24305.0,39.2823,39.398,39.2823,39.3787,24305.0
2023-08-07 15:00:00,40.86,40.92,40.84,40.85,25282.5,39.3787,39.4365,39.3594,39.3691,25282.5
2023-08-07 15:30:00,40.84,40.95,40.84,40.86,111182.5,39.3594,39.4654,39.3594,39.3787,111182.5
2023-08-08 09:30:00,40.41,40.41,40.26,40.32,17575.0,38.945,38.945,38.8005,38.8583,17575.0
2023-08-08 10:00:00,40.36,40.64,40.35,40.64,34655.0,38.8968,39.1667,38.8872,39.1667,34655.0
2023-08-08 10:30:00,40.64,40.78,40.59,40.72,41140.0,39.1667,39.3016,39.1185,39.2438,41140.0
2023-08-08 11:00:00,40.7,40.72,40.56,40.6,47540.0,39.2245,39.2438,39.0896,39.1281,47540.0
2023-08-08 11:30:00,40.58,40.58,40.0,40.02,129970.0,39.1088,39.1088,38.5499,38.5692,129970.0
2023-08-08 12:00:00,40.03,40.07,39.84,39.97,62677.5,38.5788,38.6173,38.3957,38.521,62677.5
2023-08-08 12:30:00,39.96,40.08,39.94,39.99,94492.5,38.5113,38.627,38.4921,38.5402,94492.5
2023-08-08 13:00:00,40.02,40.21,40.02,40.16,85545.0,38.5692,38.7523,38.5692,38.7041,85545.0
2023-08-08 13:30:00,40.17,40.18,40.09,40.13,27980.0,38.7137,38.7234,38.6366,38.6752,27980.0
2023-08-08 14:00:00,40.14,40.44,40.14,40.43,70922.5,38.6848,38.9739,38.6848,38.9643,70922.5
2023-08-08 14:30:00,40.44,40.44,40.33,40.43,26532.5,38.9739,38.9739,38.8679,38.9643,26532.5
2023-08-08 15:00:00,40.4,40.48,40.36,40.46,67817.5,38.9354,39.0125,38.8968,38.9932,67817.5
2023-08-08 15:30:00,40.45,40.5,40.38,40.38,209227.5,38.9836,39.0317,38.9161,38.9161,209227.5
2023-08-09 09:30:00,40.29,40.34,40.01,40.07,32365.0,38.8294,38.8775,38.5595,38.6173,32365.0
2023-08-09 10:00:00,40.06,40.14,39.78,39.87,22667.5,38.6077,38.6848,38.3379,38.4246,22667.5
2023-08-09 10:30:00,39.86,39.99,39.84,39.85,16932.5,38.415,38.5402,38.3957,38.4053,16932.5
2023-08-09 11:00:00,39.82,39.91,39.76,39.78,35675.0,38.3764,38.4631,38.3186,38.3379,35675.0
2023-08-09 11:30:00,39.74,39.8,39.58,39.65,11215.0,38.2993,38.3571,38.1451,38.2126,11215.0
2023-08-09 12:00:00,39.64,39.68,39.6,39.65,8677.5,38.2029,38.2415,38.1644,38.2126,8677.5
2023-08-09 12:30:00,39.64,39.73,39.64,39.73,8087.5,38.2029,38.2897,38.2029,38.2897,8087.5
2023-08-09 13:00:00,39.71,39.9,39.71,39.9,6380.0,38.2704,38.4535,38.2704,38.4535,6380.0
2023-08-09 13:30:00,39.94,39.94,39.85,39.85,6500.0,38.4921,38.4921,38.4053,38.4053,6500.0
2023-08-09 14:00:00,39.9,39.94,39.84,39.85,10222.5,38.4535,38.4921,38.3957,38.4053,10222.5
2023-08-09 14:30:00,39.89,39.97,39.87,39.89,11577.5,38.4439,38.521,38.4246,38.4439,11577.5
2023-08-09 15:00:00,39.9,39.9,39.8,39.88,13285.0,38.4535,38.4535,38.3571,38.4342,13285.0
2023-08-09 15:30:00,39.88,39.91,39.7,39.7,32847.5,38.4342,38.4631,38.2608,38.2608,32847.5
2023-08-10 09:30:00,40.37,40.42,40.25,40.4,51837.5,38.9065,38.9546,38.7908,38.9354,51837.5
2023-08-10 10:00:00,40.4,40.44,40.28,40.28,32257.5,38.9354,38.9739,38.8197,38.8197,32257.5
2023-08-10 10:30:00,40.33,40.4,40.14,40.2,35267.5,38.8679,38.9354,38.6848,38.7426,35267.5
2023-08-10 11:00:00,40.2,40.33,40.18,40.3,32197.5,38.7426,38.8679,38.7234,38.839,32197.5
2023-08-10 11:30:00,40.27,40.33,40.17,40.17,8390.0,38.8101,38.8679,38.7137,38.7137,8390.0
2023-08-10 12:00:00,40.19,40.23,39.95,39.96,7957.5,38.733,38.7715,38.5017,38.5113,7957.5
2023-08-10 12:30:00,40.03,40.12,39.92,39.94,12895.0,38.5788,38.6655,38.4728,38.4921,12895.0
2023-08-10 13:00:00,39.96,39.98,39.9,39.92,5605.0,38.5113,38.5306,38.4535,38.4728,5605.0
2023-08-10 13:30:00,39.92,40.0,39.88,39.89,12280.0,38.4728,38.5499,38.4342,38.4439,12280.0
2023-08-10 14:00:00,39.92,40.0,39.92,39.96,7737.5,38.4728,38.5499,38.4728,38.5113,7737.5
2023-08-10 14:30:00,39.97,40.01,39.94,39.94,16557.5,38.521,38.5595,38.4921,38.4921,16557.5
2023-08-10 15:00:00,39.94,39.98,39.9,39.92,9785.0,38.4921,38.5306,38.4535,38.4728,9785.0
2023-08-10 15:30:00,39.94,39.96,39.86,39.88,92025.0,38.4921,38.5113,38.415,38.4342,92025.0
2023-08-11 09:30:00,39.78,39.99,39.67,39.82,29967.5,38.3379,38.5402,38.2318,38.3764,29967.5
2023-08-11 10:00:00,39.82,40.02,39.81,39.9,20150.0,38.3764,38.5692,38.3668,38.4535,20150.0
2023-08-11 10:30:00,39.89,39.95,39.79,39.83,8912.5,38.4439,38.5017,38.3475,38.386,8912.5
2023-08-11 11:00:00,39.85,39.88,39.78,39.84,19025.0,38.4053,38.4342,38.3379,38.3957,19025.0
2023-08-11 11:30:00,39.82,39.84,39.73,39.84,15765.0,38.3764,38.3957,38.2897,38.3957,15765.0
2023-08-11 12:00:00,39.84,39.98,39.84,39.9,7095.0,38.3957,38.5306,38.3957,38.4535,7095.0
2023-08-11 12:30:00,39.92,39.96,39.8,39.82,9560.0,38.4728,38.5113,38.3571,38.3764,9560.0
2023-08-11 13:00:00,39.82,39.86,39.77,39.84,3410.0,38.3764,38.415,38.3282,38.3957,3410.0
2023-08-11 13:30:00,39.82,39.85,39.71,39.78,18475.0,38.3764,38.4053,38.2704,38.3379,18475.0
2023-08-11 14:00:00,39.75,39.83,39.73,39.77,8057.5,38.3089,38.386,38.2897,38.3282,8057.5
2023-08-11 14:30:00,39.79,39.86,39.77,39.79,9720.0,38.3475,38.415,38.3282,38.3475,9720.0
2023-08-11 15:00:00,39.79,39.82,39.74,39.8,14592.5,38.3475,38.3764,38.2993,38.3571,14592.5
2023-08-11 15:30:00,39.78,39.81,39.71,39.76,38685.0,38.3379,38.3668,38.2704,38.3186,38685.0
2023-08-14 09:30:00,39.43,39.76,39.43,39.76,37732.5,38.0005,38.3186,38.0005,38.3186,37732.5
2023-08-14 10:00:00,39.76,40.12,39.71,40.0,61635.0,38.3186,38.6655,38.2704,38.5499,61635.0
2023-08-14 10:30:00,40.0,40.05,39.93,40.0,23832.5,38.5499,38.5981,38.4824,38.5499,23832.5
2023-08-14 11:00:00,40.0,40.06,39.97,39.98,41077.5,38.5499,38.6077,38.521,38.5306,41077.5
2023-08-14 11:30:00,39.99,40.14,39.97,40.01,26255.0,38.5402,38.6848,38.521,38.5595,26255.0
2023-08-14 12:00:00,40.02,40.06,39.97,39.99,11150.0,38.5692,38.6077,38.521,38.5402,11150.0
2023-08-14 12:30:00,40.01,40.02,39.96,39.98,7660.0,38.5595,38.5692,38.5113,38.5306,7660.0
2023-08-14 13:00:00,40.0,40.02,39.94,39.94,8417.5,38.5499,38.5692,38.4921,38.4921,8417.5
2023-08-14 13:30:00,39.93,39.98,39.92,39.96,6062.5,38.4824,38.5306,38.4728,38.5113,6062.5
2023-08-14 14:00:00,39.95,40.01,39.95,40.01,6017.5,38.5017,38.5595,38.5017,38.5595,6017.5
2023-08-14 14:30:00,39.99,40.03,39.96,39.98,12137.5,38.5402,38.5788,38.5113,38.5306,12137.5
2023-08-14 15:00:00,40.0,40.04,39.95,39.99,19572.5,38.5499,38.5884,38.5017,38.5402,19572.5
2023-08-14 15:30:00,39.98,40.01,39.92,39.92,94162.5,38.5306,38.5595,38.4728,38.4728,94162.5
2023-08-15 09:30:00,39.68,39.93,39.65,39.88,25967.5,38.2415,38.4824,38.2126,38.4342,25967.5
2023-08-15 10:00:00,39.85,39.85,39.64,39.68,19270.0,38.4053,38.4053,38.2029,38.2415,19270.0
2023-08-15 10:30:00,39.72,39.72,39.48,39.5,37382.5,38.28,38.28,38.0487,38.068,37382.5
2023-08-15 11:00:00,39.5,39.62,39.45,39.49,32095.0,38.068,38.1837,38.0198,38.0584,32095.0
2023-08-15 11:30:00,39.47,39.57,39.47,39.54,26635.0,38.0391,38.1355,38.0391,38.1066,26635.0
2023-08-15 12:00:00,39.57,39.62,39.38,39.43,27587.5,38.1355,38.1837,37.9524,38.0005,27587.5
2023-08-15 12:30:00,39.43,39.45,39.34,39.4,13052.5,38.0005,38.0198,37.9138,37.9716,13052.5
2023-08-15 13:00:00,39.37,39.38,39.3,39.36,13622.5,37.9427,37.9524,37.8753,37.9331,13622.5
2023-08-15 13:30:00,39.35,39.46,39.33,39.4,16045.0,37.9234,38.0295,37.9042,37.9716,16045.0
2023-08-15 14:00:00,39.4,39.46,39.4,39.45,10815.0,37.9716,38.0295,37.9716,38.0198,10815.0
2023-08-15 14:30:00,39.46,39.52,39.44,39.44,17662.5,38.0295,38.0873,38.0102,38.0102,17662.5
2023-08-15 15:00:00,39.44,39.5,39.36,39.38,22195.0,38.0102,38.068,37.9331,37.9524,22195.0
2023-08-15 15:30:00,39.34,39.42,39.29,39.29,101050.0,37.9138,37.9909,37.8656,37.8656,101050.0
2023-08-16 09:30:00,39.52,40.0,39.51,39.8,39650.0,38.0873,38.5499,38.0776,38.3571,39650.0
2023-08-16 10:00:00,39.82,39.93,39.81,39.85,19677.5,38.3764,38.4824,38.3668,38.4053,19677.5
2023-08-16 10:30:00,39.83,39.95,39.78,39.94,20947.5,38.386,38.5017,38.3379,38.4921,20947.5
2023-08-16 11:00:00,39.94,40.23,39.94,40.23,139002.5,38.4921,38.7715,38.4921,38.7715,139002.5
2023-08-16 11:30:00,40.23,40.32,40.16,40.3,56760.0,38.7715,38.8583,38.7041,38.839,56760.0
2023-08-16 12:00:00,40.3,40.5,40.27,40.47,69475.0,38.839,39.0317,38.8101,39.0028,69475.0
2023-08-16 12:30:00,40.51,40.59,40.5,40.54,64135.0,39.0414,39.1185,39.0317,39.0703,64135.0
2023-08-16 13:00:00,40.55,40.84,40.51,40.84,232332.5,39.0799,39.3594,39.0414,39.3594,232332.5
2023-08-16 13:30:00,40.81,41.13,40.77,41.09,118260.0,39.3305,39.6389,39.292,39.6004,118260.0
2023-08-16 14:00:00,41.12,41.13,40.59,40.65,178982.5,39.6293,39.6389,39.1185,39.1763,178982.5
2023-08-16 14:30:00,40.62,40.69,40.57,40.61,28862.5,39.1474,39.2149,39.0992,39.1378,28862.5
2023-08-16 15:00:00,40.59,40.63,40.33,40.36,31420.0,39.1185,39.157,38.8679,38.8968,31420.0
2023-08-16 15:30:00,40.38,40.53,40.35,40.36,79005.0,38.9161,39.0607,38.8872,38.8968,79005.0
2023-08-17 09:30:00,40.04,40.04,39.64,39.65,67175.0,38.5884,38.5884,38.2029,38.2126,67175.0
2023-08-17 10:00:00,39.68,39.83,39.52,39.52,18590.0,38.2415,38.386,38.0873,38.0873,18590.0
2023-08-17 10:30:00,39.52,39.62,39.43,39.45,50525.0,38.0873,38.1837,38.0005,38.0198,50525.0
2023-08-17 11:00:00,39.44,39.52,39.4,39.48,12452.5,38.0102,38.0873,37.9716,38.0487,12452.5
2023-08-17 11:30:00,39.44,39.6,39.43,39.53,13802.5,38.0102,38.1644,38.0005,38.0969,13802.5
2023-08-17 12:00:00,39.46,39.74,39.46,39.74,20255.0,38.0295,38.2993,38.0295,38.2993,20255.0
2023-08-17 12:30:00,39.68,39.79,39.64,39.76,17940.0,38.2415,38.3475,38.2029,38.3186,17940.0
2023-08-17 13:00:00,39.77,39.79,39.7,39.73,22610.0,38.3282,38.3475,38.2608,38.2897,22610.0
2023-08-17 13:30:00,39.72,39.72,39.6,39.6,10647.5,38.28,38.28,38.1644,38.1644,10647.5
2023-08-17 14:00:00,39.58,39.68,39.55,39.56,16417.5,38.1451,38.2415,38.1162,38.1258,16417.5
2023-08-17 14:30:00,39.54,39.54,39.4,39.5,24405.0,38.1066,38.1066,37.9716,38.068,24405.0
2023-08-17 15:00:00,39.5,39.52,39.4,39.52,21007.5,38.068,38.0873,37.9716,38.0873,21007.5
2023-08-17 15:30:00,39.52,39.58,39.48,39.49,74480.0,38.0873,38.1451,38.0487,38.0584,74480.0
2023-08-18 09:30:00,39.01,39.68,38.99,39.47,115172.5,37.5958,38.2415,37.5765,38.0391,115172.5
2023-08-18 10:00:00,39.5,39.51,39.28,39.39,70347.5,38.068,38.0776,37.856,37.962,70347.5
2023-08-18 10:30:00,39.38,39.38,39.27,39.33,33087.5,37.9524,37.9524,37.8463,37.9042,33087.5
2023-08-18 11:00:00,39.31,39.36,39.25,39.34,42912.5,37.8849,37.9331,37.8271,37.9138,42912.5
2023-08-18 11:30:00,39.31,39.33,39.06,39.13,14400.0,37.8849,37.9042,37.644,37.7114,14400.0
2023-08-18 12:00:00,39.16,39.17,39.06,39.14,20515.0,37.7403,37.75,37.644,37.7211,20515.0
2023-08-18 12:30:00,39.08,39.14,39.08,39.1,16732.5,37.6632,37.7211,37.6632,37.6825,16732.5
2023-08-18 13:00:00,39.1,39.28,39.09,39.28,25380.0,37.6825,37.856,37.6729,37.856,25380.0
2023-08-18 13:30:00,39.31,39.31,39.12,39.17,15635.0,37.8849,37.8849,37.7018,37.75,15635.0
2023-08-18 14:00:00,39.18,39.26,39.08,39.24,42075.0,37.7596,37.8367,37.6632,37.8174,42075.0
2023-08-18 14:30:00,39.26,39.3,39.23,39.26,5275.0,37.8367,37.8753,37.8078,37.8367,5275.0
2023-08-18 15:00:00,39.24,39.26,39.18,39.23,13130.0,37.8174,37.8367,37.7596,37.8078,13130.0
2023-08-18 15:30:00,39.23,39.33,39.13,39.29,144057.5,37.8078,37.9042,37.7114,37.8656,144057.5
2023-08-21 09:30:00,39.6,40.01,39.56,39.82,39022.5,38.1644,38.5595,38.1258,38.3764,39022.5
2023-08-21 10:00:00,39.8,39.81,39.64,39.66,14355.0,38.3571,38.3668,38.2029,38.2222,14355.0
2023-08-21 10:30:00,39.66,39.71,39.6,39.62,17150.0,38.2222,38.2704,38.1644,38.1837,17150.0
2023-08-21 11:00:00,39.6,39.62,39.44,39.47,20812.5,38.1644,38.1837,38.0102,38.0391,20812.5
2023-08-21 11:30:00,39.43,39.43,39.28,39.3,7545.0,38.0005,38.0005,37.856,37.8753,7545.0
2023-08-21 12:00:00,39.31,39.38,39.3,39.38,6747.5,37.8849,37.9524,37.8753,37.9524,6747.5
2023-08-21 12:30:00,39.38,39.5,39.34,39.48,10637.5,37.9524,38.068,37.9138,38.0487,10637.5
2023-08-21 13:00:00,39.53,39.53,39.41,39.49,7792.5,38.0969,38.0969,37.9813,38.0584,7792.5
2023-08-21 13:30:00,39.55,39.55,39.52,39.52,3250.0,38.1162,38.1162,38.0873,38.0873,3250.0
2023-08-21 14:00:00,39.51,39.64,39.51,39.61,6030.0,38.0776,38.2029,38.0776,38.174,6030.0
2023-08-21 14:30:00,39.61,39.72,39.61,39.72,4000.0,38.174,38.28,38.174,38.28,4000.0
2023-08-21 15:00:00,39.72,39.8,39.7,39.77,13217.5,38.28,38.3571,38.2608,38.3282,13217.5
2023-08-21 15:30:00,39.74,39.91,39.74,39.82,94200.0,38.2993,38.4631,38.2993,38.3764,94200.0
2023-08-22 09:30:00,39.8,39.88,39.74,39.74,21147.5,38.3571,38.4342,38.2993,38.2993,21147.5
2023-08-22 10:00:00,39.75,39.94,39.73,39.89,25027.5,38.3089,38.4921,38.2897,38.4439,25027.5
2023-08-22 10:30:00,39.88,39.96,39.82,39.94,11852.5,38.4342,38.5113,38.3764,38.4921,11852.5
2023-08-22 11:00:00,39.96,40.0,39.89,39.98,10340.0,38.5113,38.5499,38.4439,38.5306,10340.0
2023-08-22 11:30:00,39.95,40.0,39.92,39.92,5472.5,38.5017,38.5499,38.4728,38.4728,5472.5
2023-08-22 12:00:00,39.92,39.92,39.78,39.82,4905.0,38.4728,38.4728,38.3379,38.3764,4905.0
2023-08-22 12:30:00,39.83,39.92,39.82,39.9,10712.5,38.386,38.4728,38.3764,38.4535,10712.5
2023-08-22 13:00:00,39.87,39.94,39.87,39.94,2000.0,38.4246,38.4921,38.4246,38.4921,2000.0
2023-08-22 13:30:00,39.91,39.99,39.85,39.99,3760.0,38.4631,38.5402,38.4053,38.5402,3760.0
2023-08-22 14:00:00,39.99,40.0,39.9,39.97,9282.5,38.5402,38.5499,38.4535,38.521,9282.5
2023-08-22 14:30:00,39.98,39.98,39.91,39.98,4647.5,38.5306,38.5306,38.4631,38.5306,4647.5
2023-08-22 15:00:00,40.0,40.01,39.86,39.87,11040.0,38.5499,38.5595,38.415,38.4246,11040.0
2023-08-22 15:30:00,39.87,39.88,39.78,39.82,49805.0,38.4246,38.4342,38.3379,38.3764,49805.0
2023-08-23 09:30:00,39.72,39.86,39.62,39.86,20517.5,38.28,38.415,38.1837,38.415,20517.5
2023-08-23 10:00:00,39.9,40.0,39.9,39.95,12262.5,38.4535,38.5499,38.4535,38.5017,12262.5
2023-08-23 10:30:00,39.97,40.01,39.93,39.94,20895.0,38.521,38.5595,38.4824,38.4921,20895.0
2023-08-23 11:00:00,39.95,40.05,39.95,40.05,10867.5,38.5017,38.5981,38.5017,38.5981,10867.5
2023-08-23 11:30:00,40.11,40.11,39.98,40.03,17400.0,38.6559,38.6559,38.5306,38.5788,17400.0
2023-08-23 12:00:00,40.02,40.1,40.01,40.06,9827.5,38.5692,38.6463,38.5595,38.6077,9827.5
2023-08-23 12:30:00,40.06,40.06,40.02,40.06,8447.5,38.6077,38.6077,38.5692,38.6077,8447.5
2023-08-23 13:00:00,40.06,40.06,39.94,39.96,24327.5,38.6077,38.6077,38.4921,38.5113,24327.5
2023-08-23 13:30:00,40.0,40.04,39.98,40.0,17845.0,38.5499,38.5884,38.5306,38.5499,17845.0
2023-08-23 14:00:00,39.99,40.0,39.92,40.0,5625.0,38.5402,38.5499,38.4728,38.5499,5625.0
2023-08-23 14:30:00,39.96,40.04,39.94,40.02,4417.5,38.5113,38.5884,38.4921,38.5692,4417.5
2023-08-23 15:00:00,40.01,40.05,40.01,40.01,9750.0,38.5595,38.5981,38.5595,38.5595,9750.0
2023-08-23 15:30:00,40.02,40.05,39.89,39.89,23562.5,38.5692,38.5981,38.4439,38.4439,23562.5
2023-08-24 09:30:00,40.19,40.31,40.05,40.31,47390.0,38.733,38.8486,38.5981,38.8486,47390.0
2023-08-24 10:00:00,40.35,40.42,40.06,40.1,19300.0,38.8872,38.9546,38.6077,38.6463,19300.0
2023-08-24 10:30:00,40.06,40.1,39.93,39.96,28415.0,38.6077,38.6463,38.4824,38.5113,28415.0
2023-08-24 11:00:00,39.9,39.9,39.73,39.73,16035.0,38.4535,38.4535,38.2897,38.2897,16035.0
2023-08-24 11:30:00,39.76,39.76,39.61,39.61,8545.0,38.3186,38.3186,38.174,38.174,8545.0
2023-08-24 12:00:00,39.64,39.68,39.55,39.67,14485.0,38.2029,38.2415,38.1162,38.2318,14485.0
2023-08-24 12:30:00,39.67,39.81,39.67,39.75,6020.0,38.2318,38.3668,38.2318,38.3089,6020.0
2023-08-24 13:00:00,39.78,39.79,39.64,39.64,8097.5,38.3379,38.3475,38.2029,38.2029,8097.5
2023-08-24 13:30:00,39.63,39.66,39.5,39.54,9905.0,38.1933,38.2222,38.068,38.1066,9905.0
2023-08-24 14:00:00,39.58,39.65,39.52,39.6,19457.5,38.1451,38.2126,38.0873,38.1644,19457.5
2023-08-24 14:30:00,39.62,39.62,39.51,39.59,11112.5,38.1837,38.1837,38.0776,38.1547,11112.5
2023-08-24 15:00:00,39.59,39.62,39.55,39.56,30997.5,38.1547,38.1837,38.1162,38.1258,30997.5
2023-08-24 15:30:00,39.57,39.59,39.18,39.19,153040.0,38.1355,38.1547,37.7596,37.7692,153040.0
2023-08-25 09:30:00,39.36,39.42,39.15,39.23,33082.5,37.9331,37.9909,37.7307,37.8078,33082.5
2023-08-25 10:00:00,39.2,39.35,38.89,38.89,24807.5,37.7789,37.9234,37.4801,37.4801,24807.5
2023-08-25 10:30:00,38.84,38.85,38.54,38.62,85920.0,37.4319,37.4416,37.1428,37.2199,85920.0
2023-08-25 11:00:00,38.62,38.8,38.61,38.8,23925.0,37.2199,37.3934,37.2103,37.3934,23925.0
2023-08-25 11:30:00,38.8,38.86,38.75,38.77,18170.0,37.3934,37.4512,37.3452,37.3645,18170.0
2023-08-25 12:00:00,38.77,38.94,38.74,38.86,15035.0,37.3645,37.5283,37.3356,37.4512,15035.0
2023-08-25 12:30:00,38.86,38.92,38.84,38.89,25650.0,37.4512,37.509,37.4319,37.4801,25650.0
2023-08-25 13:00:00,38.91,38.95,38.84,38.84,17277.5,37.4994,37.5379,37.4319,37.4319,17277.5
2023-08-25 13:30:00,38.84,38.94,38.8,38.94,11792.5,37.4319,37.5283,37.3934,37.5283,11792.5
2023-08-25 14:00:00,38.92,39.11,38.92,39.11,3817.5,37.509,37.6921,37.509,37.6921,3817.5
2023-08-25 14:30:00,39.16,39.16,39.11,39.11,1250.0,37.7403,37.7403,37.6921,37.6921,1250.0
2023-08-25 15:00:00,39.17,39.22,39.12,39.22,6252.5,37.75,37.7982,37.7018,37.7982,6252.5
2023-08-25 15:30:00,39.19,39.22,39.02,39.02,26962.5,37.7692,37.7982,37.6054,37.6054,26962.5
2023-08-28 09:30:00,39.04,39.44,39.04,39.43,13565.0,37.6247,38.0102,37.6247,38.0005,13565.0
2023-08-28 10:00:00,39.42,39.59,39.41,39.55,19670.0,37.9909,38.1547,37.9813,38.1162,19670.0
2023-08-28 10:30:00,39.58,39.58,39.44,39.48,6352.5,38.1451,38.1451,38.0102,38.0487,6352.5
2023-08-28 11:00:00,39.5,39.57,39.5,39.56,9475.0,38.068,38.1355,38.068,38.1258,9475.0
2023-08-28 11:30:00,39.58,39.64,39.57,39.6,6280.0,38.1451,38.2029,38.1355,38.1644,6280.0
2023-08-28 12:00:00,39.63,39.65,39.44,39.46,10455.0,38.1933,38.2126,38.0102,38.0295,10455.0
2023-08-28 12:30:00,39.47,39.5,39.45,39.5,5032.5,38.0391,38.068,38.0198,38.068,5032.5
2023-08-28 13:00:00,39.55,39.56,39.5,39.5,3942.5,38.1162,38.1258,38.068,38.068,3942.5
2023-08-28 13:30:00,39.47,39.52,39.41,39.41,4457.5,38.0391,38.0873,37.9813,37.9813,4457.5
2023-08-28 14:00:00,39.42,39.42,39.34,39.42,3612.5,37.9909,37.9909,37.9138,37.9909,3612.5
2023-08-28 14:30:00,39.39,39.44,39.39,39.42,3380.0,37.962,38.0102,37.962,37.9909,3380.0
2023-08-28 15:00:00,39.45,39.46,39.31,39.34,10912.5,38.0198,38.0295,37.8849,37.9138,10912.5
2023-08-28 15:30:00,39.32,39.44,39.32,39.38,34722.5,37.8945,38.0102,37.8945,37.9524,34722.5
2023-08-29 09:30:00,39.41,39.58,39.34,39.35,46615.0,37.9813,38.1451,37.9138,37.9234,46615.0
2023-08-29 10:00:00,39.44,39.55,39.43,39.5,23120.0,38.0102,38.1162,38.0005,38.068,23120.0
2023-08-29 10:30:00,39.52,39.52,39.3,39.32,32925.0,38.0873,38.0873,37.8753,37.8945,32925.0
2023-08-29 11:00:00,39.33,39.46,39.3,39.42,53767.5,37.9042,38.0295,37.8753,37.9909,53767.5
2023-08-29 11:30:00,39.42,39.43,39.14,39.16,52867.5,37.9909,38.0005,37.7211,37.7403,52867.5
2023-08-29 12:00:00,39.14,39.36,39.12,39.24,63467.5,37.7211,37.9331,37.7018,37.8174,63467.5
2023-08-29 12:30:00,39.23,39.3,39.17,39.19,76542.5,37.8078,37.8753,37.75,37.7692,76542.5
2023-08-29 13:00:00,39.18,39.37,39.18,39.34,90887.5,37.7596,37.9427,37.7596,37.9138,90887.5
2023-08-29 13:30:00,39.34,39.57,39.34,39.54,105292.5,37.9138,38.1355,37.9138,38.1066,105292.5
2023-08-29 14:00:00,39.54,39.62,39.5,39.62,148807.5,38.1066,38.1837,38.068,38.1837,148807.5
2023-08-29 14:30:00,39.62,39.67,39.53,39.53,37767.5,38.1837,38.2318,38.0969,38.0969,37767.5
2023-08-29 15:00:00,39.52,39.53,39.41,39.47,19620.0,38.0873,38.0969,37.9813,38.0391,19620.0
2023-08-29 15:30:00,39.51,39.51,39.37,39.45,103000.0,38.0776,38.0776,37.9427,38.0198,103000.0
2023-08-30 09:30:00,40.1,40.15,39.83,39.98,93475.0,38.6463,38.6944,38.386,38.5306,93475.0
2023-08-30 10:00:00,40.01,40.01,39.7,39.72,27685.0,38.5595,38.5595,38.2608,38.28,27685.0
2023-08-30 10:30:00,39.74,39.97,39.7,39.94,18285.0,38.2993,38.521,38.2608,38.4921,18285.0
2023-08-30 11:00:00,39.89,39.91,39.81,39.89,8222.5,38.4439,38.4631,38.3668,38.4439,8222.5
2023-08-30 11:30:00,39.88,39.92,39.84,39.86,5475.0,38.4342,38.4728,38.3957,38.415,5475.0
2023-08-30 12:00:00,39.82,39.86,39.82,39.86,6682.5,38.3764,38.415,38.3764,38.415,6682.5
2023-08-30 12:30:00,39.91,39.91,39.71,39.72,14135.0,38.4631,38.4631,38.2704,38.28,14135.0
2023-08-30 13:00:00,39.72,39.77,39.57,39.6,29907.5,38.28,38.3282,38.1355,38.1644,29907.5
2023-08-30 13:30:00,39.61,39.65,39.57,39.6,18452.5,38.174,38.2126,38.1355,38.1644,18452.5
2023-08-30 14:00:00,39.6,39.6,39.44,39.46,8400.0,38.1644,38.1644,38.0102,38.0295,8400.0
2023-08-30 14:30:00,39.47,39.59,39.47,39.59,26632.5,38.0391,38.1547,38.0391,38.1547,26632.5
2023-08-30 15:00:00,39.59,39.61,39.38,39.39,17217.5,38.1547,38.174,37.9524,37.962,17217.5
2023-08-30 15:30:00,39.38,39.54,39.32,39.5,79857.5,37.9524,38.1066,37.8945,38.068,79857.5
2023-08-31 09:30:00,40.41,40.44,39.99,40.19,198957.5,38.945,38.9739,38.5402,38.733,198957.5
2023-08-31 10:00:00,40.21,40.33,40.04,40.32,72675.0,38.7523,38.8679,38.5884,38.8583,72675.0
2023-08-31 10:30:00,40.32,40.45,40.23,40.31,58495.0,38.8583,38.9836,38.7715,38.8486,58495.0
2023-08-31 11:00:00,40.31,40.33,39.97,39.99,101690.0,38.8486,38.8679,38.521,38.5402,101690.0
2023-08-31 11:30:00,39.92,39.92,39.6,39.6,22897.5,38.4728,38.4728,38.1644,38.1644,22897.5
2023-08-31 12:00:00,39.62,39.7,39.58,39.7,14670.0,38.1837,38.2608,38.1451,38.2608,14670.0
2023-08-31 12:30:00,39.7,39.88,39.7,39.88,20202.5,38.2608,38.4342,38.2608,38.4342,20202.5
2023-08-31 13:00:00,39.9,39.96,39.82,39.96,11880.0,38.4535,38.5113,38.3764,38.5113,11880.0
2023-08-31 13:30:00,39.96,40.0,39.86,39.86,17900.0,38.5113,38.5499,38.415,38.415,17900.0
2023-08-31 14:00:00,39.9,40.02,39.9,39.98,15170.0,38.4535,38.5692,38.4535,38.5306,15170.0
2023-08-31 14:30:00,39.97,39.99,39.84,39.84,21375.0,38.521,38.5402,38.3957,38.3957,21375.0
2023-08-31 15:00:00,39.87,39.87,39.69,39.74,29337.5,38.4246,38.4246,38.2511,38.2993,29337.5
2023-08-31 15:30:00,39.75,39.83,39.68,39.73,116252.5,38.3089,38.386,38.2415,38.2897,116252.5
2023-09-01 09:30:00,40.11,40.26,39.86,39.99,181610.0,38.6559,38.8005,38.415,38.5402,181610.0
2023-09-01 10:00:00,39.99,40.02,39.84,39.96,34205.0,38.5402,38.5692,38.3957,38.5113,34205.0
2023-09-01 10:30:00,39.96,39.98,39.77,39.81,43530.0,38.5113,38.5306,38.3282,38.3668,43530.0
2023-09-01 11:00:00,39.8,39.82,39.61,39.7,113030.0,38.3571,38.3764,38.174,38.2608,113030.0
2023-09-01 11:30:00,39.68,39.68,39.4,39.4,6315.0,38.2415,38.2415,37.9716,37.9716,6315.0
2023-09-01 12:00:00,39.42,39.6,39.4,39.57,8980.0,37.9909,38.1644,37.9716,38.1355,8980.0
2023-09-01 12:30:00,39.54,39.71,39.53,39.66,12027.5,38.1066,38.2704,38.0969,38.2222,12027.5
2023-09-01 13:00:00,39.63,39.63,39.43,39.44,17132.5,38.1933,38.1933,38.0005,38.0102,17132.5
2023-09-01 13:30:00,39.45,39.46,39.38,39.44,11235.0,38.0198,38.0295,37.9524,38.0102,11235.0
2023-09-01 14:00:00,39.44,39.47,39.23,39.24,25540.0,38.0102,38.0391,37.8078,37.8174,25540.0
2023-09-01 14:30:00,39.25,39.25,39.03,39.2,56457.5,37.8271,37.8271,37.615,37.7789,56457.5
2023-09-01 15:00:00,39.2,39.25,39.09,39.09,13442.5,37.7789,37.8271,37.6729,37.6729,13442.5
2023-09-01 15:30:00,39.11,39.24,39.1,39.22,39610.0,37.6921,37.8174,37.6825,37.7982,39610.0
2023-09-05 09:30:00,39.32,39.74,39.24,39.5,273882.5,37.8945,38.2993,37.8174,38.068,273882.5
2023-09-05 10:00:00,39.49,39.76,39.45,39.71,90590.0,38.0584,38.3186,38.0198,38.2704,90590.0
2023-09-05 10:30:00,39.71,39.85,39.7,39.83,86522.5,38.2704,38.4053,38.2608,38.386,86522.5
2023-09-05 11:00:00,39.83,39.99,39.81,39.98,61712.5,38.386,38.5402,38.3668,38.5306,61712.5
2023-09-05 11:30:00,39.98,39.98,39.89,39.94,22250.0,38.5306,38.5306,38.4439,38.4921,22250.0
2023-09-05 12:00:00,39.94,40.18,39.91,40.18,48520.0,38.4921,38.7234,38.4631,38.7234,48520.0
2023-09-05 12:30:00,40.18,40.19,40.03,40.13,35900.0,38.7234,38.733,38.5788,38.6752,35900.0
2023-09-05 13:00:00,40.11,40.11,39.78,39.78,69105.0,38.6559,38.6559,38.3379,38.3379,69105.0
2023-09-05 13:30:00,39.79,39.92,39.76,39.89,50902.5,38.3475,38.4728,38.3186,38.4439,50902.5
2023-09-05 14:00:00,39.89,39.92,39.64,39.73,51702.5,38.4439,38.4728,38.2029,38.2897,51702.5
2023-09-05 14:30:00,39.72,39.73,39.58,39.61,41537.5,38.28,38.2897,38.1451,38.174,41537.5
2023-09-05 15:00:00,39.6,39.62,39.53,39.58,54032.5,38.1644,38.1837,38.0969,38.1451,54032.5
2023-09-05 15:30:00,39.58,39.62,39.44,39.5,124580.0,38.1451,38.1837,38.0102,38.068,124580.0
2023-09-06 09:30:00,39.44,39.63,39.39,39.63,54092.5,38.0102,38.1933,37.962,38.1933,54092.5
2023-09-06 10:00:00,39.6,39.67,39.26,39.26,71885.0,38.1644,38.2318,37.8367,37.8367,71885.0
2023-09-06 10:30:00,39.31,39.44,39.12,39.12,55422.5,37.8849,38.0102,37.7018,37.7018,55422.5
2023-09-06 11:00:00,39.12,39.12,38.93,38.96,52877.5,37.7018,37.7018,37.5187,37.5476,52877.5
2023-09-06 11:30:00,38.92,38.96,38.56,38.6,38805.0,37.509,37.5476,37.1621,37.2006,38805.0
2023-09-06 12:00:00,38.6,38.69,38.45,38.53,27145.0,37.2006,37.2874,37.0561,37.1332,27145.0
2023-09-06 12:30:00,38.55,38.66,38.46,38.52,21387.5,37.1524,37.2585,37.0657,37.1235,21387.5
2023-09-06 13:00:00,38.5,38.66,38.49,38.56,20992.5,37.1043,37.2585,37.0946,37.1621,20992.5
2023-09-06 13:30:00,38.58,38.68,38.57,38.68,19045.0,37.1814,37.2777,37.1717,37.2777,19045.0
2023-09-06 14:00:00,38.67,38.75,38.61,38.7,16297.5,37.2681,37.3452,37.2103,37.297,16297.5
2023-09-06 14:30:00,38.72,38.84,38.72,38.82,20975.0,37.3163,37.4319,37.3163,37.4127,20975.0
2023-09-06 15:00:00,38.8,38.88,38.73,38.8,61605.0,37.3934,37.4705,37.3259,37.3934,61605.0
2023-09-06 15:30:00,38.81,38.88,38.76,38.85,115195.0,37.403,37.4705,37.3548,37.4416,115195.0
2023-09-07 09:30:00,38.89,38.91,38.57,38.68,84315.0,37.4801,37.4994,37.1717,37.2777,84315.0
2023-09-07 10:00:00,38.67,38.77,38.56,38.56,56867.5,37.2681,37.3645,37.1621,37.1621,56867.5
2023-09-07 10:30:00,38.56,38.66,38.46,38.59,65805.0,37.1621,37.2585,37.0657,37.191,65805.0
2023-09-07 11:00:00,38.6,38.62,38.49,38.58,37005.0,37.2006,37.2199,37.0946,37.1814,37005.0
2023-09-07 11:30:00,38.6,38.62,38.4,38.46,22297.5,37.2006,37.2199,37.0079,37.0657,22297.5
2023-09-07 12:00:00,38.47,38.61,38.47,38.52,15800.0,37.0753,37.2103,37.0753,37.1235,15800.0
2023-09-07 12:30:00,38.54,38.61,38.48,38.55,14382.5,37.1428,37.2103,37.085,37.1524,14382.5
2023-09-07 13:00:00,38.54,38.63,38.53,38.6,10615.0,37.1428,37.2295,37.1332,37.2006,10615.0
2023-09-07 13:30:00,38.62,38.64,38.5,38.59,13190.0,37.2199,37.2392,37.1043,37.191,13190.0
2023-09-07 14:00:00,38.62,38.63,38.53,38.56,11300.0,37.2199,37.2295,37.1332,37.1621,11300.0
2023-09-07 14:30:00,38.57,38.57,38.48,38.48,10677.5,37.1717,37.1717,37.085,37.085,10677.5
2023-09-07 15:00:00,38.47,38.52,38.38,38.42,26920.0,37.0753,37.1235,36.9886,37.0272,26920.0
2023-09-07 15:30:00,38.43,38.51,38.36,38.39,101832.5,37.0368,37.1139,36.9693,36.9982,101832.5
2023-09-08 09:30:00,38.38,38.51,38.31,38.34,49862.5,36.9886,37.1139,36.9211,36.9501,49862.5
2023-09-08 10:00:00,38.34,38.62,38.31,38.56,40365.0,36.9501,37.2199,36.9211,37.1621,40365.0
2023-09-08 10:30:00,38.52,38.62,38.52,38.59,11655.0,37.1235,37.2199,37.1235,37.191,11655.0
2023-09-08 11:00:00,38.57,38.64,38.56,38.63,17257.5,37.1717,37.2392,37.1621,37.2295,17257.5
2023-09-08 11:30:00,38.63,38.66,38.61,38.64,14560.0,37.2295,37.2585,37.2103,37.2392,14560.0
2023-09-08 12:00:00,38.64,38.71,38.6,38.68,9182.5,37.2392,37.3066,37.2006,37.2777,9182.5
2023-09-08 12:30:00,38.61,38.63,38.49,38.49,12620.0,37.2103,37.2295,37.0946,37.0946,12620.0
2023-09-08 13:00:00,38.48,38.5,38.42,38.45,4667.5,37.085,37.1043,37.0272,37.0561,4667.5
2023-09-08 13:30:00,38.47,38.5,38.44,38.5,4257.5,37.0753,37.1043,37.0464,37.1043,4257.5
2023-09-08 14:00:00,38.5,38.51,38.39,38.44,7805.0,37.1043,37.1139,36.9982,37.0464,7805.0
2023-09-08 14:30:00,38.44,38.5,38.43,38.5,6892.5,37.0464,37.1043,37.0368,37.1043,6892.5
2023-09-08 15:00:00,38.48,38.53,38.4,38.52,8680.0,37.085,37.1332,37.0079,37.1235,8680.0
2023-09-08 15:30:00,38.53,38.6,38.42,38.44,44597.5,37.1332,37.2006,37.0272,37.0464,44597.5
2023-09-11 09:30:00,38.27,38.63,38.24,38.63,29580.0,36.8826,37.2295,36.8537,37.2295,29580.0
2023-09-11 10:00:00,38.62,38.89,38.59,38.86,17510.0,37.2199,37.4801,37.191,37.4512,17510.0
2023-09-11 10:30:00,38.86,38.98,38.82,38.86,29407.5,37.4512,37.5669,37.4127,37.4512,29407.5
2023-09-11 11:00:00,38.9,39.1,38.88,39.1,19037.5,37.4898,37.6825,37.4705,37.6825,19037.5
2023-09-11 11:30:00,39.1,39.1,38.99,39.05,11377.5,37.6825,37.6825,37.5765,37.6343,11377.5
2023-09-11 12:00:00,39.04,39.32,39.04,39.32,9212.5,37.6247,37.8945,37.6247,37.8945,9212.5
2023-09-11 12:30:00,39.3,39.32,39.14,39.3,13015.0,37.8753,37.8945,37.7211,37.8753,13015.0
2023-09-11 13:00:00,39.29,39.35,39.26,39.26,6852.5,37.8656,37.9234,37.8367,37.8367,6852.5
2023-09-11 13:30:00,39.3,39.39,39.3,39.32,10222.5,37.8753,37.962,37.8753,37.8945,10222.5
2023-09-11 14:00:00,39.33,39.4,39.31,39.31,15500.0,37.9042,37.9716,37.8849,37.8849,15500.0
2023-09-11 14:30:00,39.37,39.37,39.3,39.32,5002.5,37.9427,37.9427,37.8753,37.8945,5002.5
2023-09-11 15:00:00,39.3,39.38,39.28,39.36,12052.5,37.8753,37.9524,37.856,37.9331,12052.5
2023-09-11 15:30:00,39.37,39.37,39.18,39.21,55067.5,37.9427,37.9427,37.7596,37.7885,55067.5
2023-09-12 09:30:00,40.44,40.72,40.22,40.6,86727.5,38.9739,39.2438,38.7619,39.1281,86727.5
2023-09-12 10:00:00,40.63,40.63,40.44,40.57,51647.5,39.157,39.157,38.9739,39.0992,51647.5
2023-09-12 10:30:00,40.55,40.61,40.46,40.51,52922.5,39.0799,39.1378,38.9932,39.0414,52922.5
2023-09-12 11:00:00,40.58,40.62,40.49,40.52,105115.0,39.1088,39.1474,39.0221,39.051,105115.0
2023-09-12 11:30:00,40.49,40.5,40.37,40.43,27105.0,39.0221,39.0317,38.9065,38.9643,27105.0
2023-09-12 12:00:00,40.43,40.54,40.43,40.51,49195.0,38.9643,39.0703,38.9643,39.0414,49195.0
2023-09-12 12:30:00,40.51,40.56,40.48,40.48,63202.5,39.0414,39.0896,39.0125,39.0125,63202.5
2023-09-12 13:00:00,40.46,40.6,40.43,40.6,20252.5,38.9932,39.1281,38.9643,39.1281,20252.5
2023-09-12 13:30:00,40.59,40.59,40.42,40.43,11422.5,39.1185,39.1185,38.9546,38.9643,11422.5
2023-09-12 14:00:00,40.41,40.46,40.36,40.43,21332.5,38.945,38.9932,38.8968,38.9643,21332.5
2023-09-12 14:30:00,40.44,40.49,40.4,40.41,10277.5,38.9739,39.0221,38.9354,38.945,10277.5
2023-09-12 15:00:00,40.41,40.49,40.4,40.4,26897.5,38.945,39.0221,38.9354,38.9354,26897.5
2023-09-12 15:30:00,40.38,40.42,40.1,40.22,241572.5,38.9161,38.9546,38.6463,38.7619,241572.5
2023-09-13 09:30:00,40.33,40.33,39.69,39.93,107475.0,38.8679,38.8679,38.2511,38.4824,107475.0
2023-09-13 10:00:00,39.87,40.0,39.85,39.99,61430.0,38.4246,38.5499,38.4053,38.5402,61430.0
2023-09-13 10:30:00,39.99,40.29,39.99,40.23,87097.5,38.5402,38.8294,38.5402,38.7715,87097.5
2023-09-13 11:00:00,40.22,40.28,40.12,40.28,85142.5,38.7619,38.8197,38.6655,38.8197,85142.5
2023-09-13 11:30:00,40.28,40.28,39.94,39.94,62567.5,38.8197,38.8197,38.4921,38.4921,62567.5
2023-09-13 12:00:00,39.97,39.97,39.7,39.79,9175.0,38.521,38.521,38.2608,38.3475,9175.0
2023-09-13 12:30:00,39.8,39.82,39.61,39.69,29275.0,38.3571,38.3764,38.174,38.2511,29275.0
2023-09-13 13:00:00,39.7,39.79,39.63,39.72,11445.0,38.2608,38.3475,38.1933,38.28,11445.0
2023-09-13 13:30:00,39.74,39.8,39.62,39.65,18965.0,38.2993,38.3571,38.1837,38.2126,18965.0
2023-09-13 14:00:00,39.66,39.68,39.52,39.65,22910.0,38.2222,38.2415,38.0873,38.2126,22910.0
2023-09-13 14:30:00,39.66,39.72,39.62,39.68,20097.5,38.2222,38.28,38.1837,38.2415,20097.5
2023-09-13 15:00:00,39.67,39.74,39.53,39.74,24487.5,38.2318,38.2993,38.0969,38.2993,24487.5
2023-09-13 15:30:00,39.74,39.8,39.54,39.6,98827.5,38.2993,38.3571,38.1066,38.1644,98827.5
2023-09-14 09:30:00,39.32,39.62,39.11,39.42,42900.0,37.8945,38.1837,37.6921,37.9909,42900.0
2023-09-14 10:00:00,39.44,39.62,39.38,39.6,49535.0,38.0102,38.1837,37.9524,38.1644,49535.0
2023-09-14 10:30:00,39.6,39.75,39.58,39.72,84957.5,38.1644,38.3089,38.1451,38.28,84957.5
2023-09-14 11:00:00,39.72,39.84,39.68,39.71,43522.5,38.28,38.3957,38.2415,38.2704,43522.5
2023-09-14 11:30:00,39.69,39.71,39.61,39.66,11080.0,38.2511,38.2704,38.174,38.2222,11080.0
2023-09-14 12:00:00,39.68,39.74,39.49,39.49,14967.5,38.2415,38.2993,38.0584,38.0584,14967.5
2023-09-14 12:30:00,39.49,39.57,39.44,39.54,10232.5,38.0584,38.1355,38.0102,38.1066,10232.5
2023-09-14 13:00:00,39.5,39.7,39.5,39.64,7230.0,38.068,38.2608,38.068,38.2029,7230.0
2023-09-14 13:30:00,39.66,39.7,39.55,39.61,11205.0,38.2222,38.2608,38.1162,38.174,11205.0
2023-09-14 14:00:00,39.59,39.68,39.58,39.61,10505.0,38.1547,38.2415,38.1451,38.174,10505.0
2023-09-14 14:30:00,39.63,39.66,39.55,39.62,12952.5,38.1933,38.2222,38.1162,38.1837,12952.5
2023-09-14 15:00:00,39.61,39.66,39.55,39.64,18122.5,38.174,38.2222,38.1162,38.2029,18122.5
2023-09-14 15:30:00,39.65,39.66,39.48,39.51,55987.5,38.2126,38.2222,38.0487,38.0776,55987.5
2023-09-15 09:30:00,40.03,40.15,39.9,40.09,74995.0,38.5788,38.6944,38.4535,38.6366,74995.0
2023-09-15 10:00:00,40.12,40.22,40.01,40.07,29875.0,38.6655,38.7619,38.5595,38.6173,29875.0
2023-09-15 10:30:00,40.06,40.07,39.89,40.04,29745.0,38.6077,38.6173,38.4439,38.5884,29745.0
2023-09-15 11:00:00,40.05,40.31,40.03,40.31,71517.5,38.5981,38.8486,38.5788,38.8486,71517.5
2023-09-15 11:30:00,40.28,40.28,40.09,40.14,6777.5,38.8197,38.8197,38.6366,38.6848,6777.5
2023-09-15 12:00:00,40.14,40.14,40.02,40.02,12632.5,38.6848,38.6848,38.5692,38.5692,12632.5
2023-09-15 12:30:00,40.01,40.01,39.9,39.9,3820.0,38.5595,38.5595,38.4535,38.4535,3820.0
2023-09-15 13:00:00,39.94,39.97,39.82,39.82,11062.5,38.4921,38.521,38.3764,38.3764,11062.5
2023-09-15 13:30:00,39.82,39.89,39.82,39.86,9582.5,38.3764,38.4439,38.3764,38.415,9582.5
2023-09-15 14:00:00,39.86,39.87,39.8,39.8,5250.0,38.415,38.4246,38.3571,38.3571,5250.0
2023-09-15 14:30:00,39.8,39.82,39.73,39.74,7250.0,38.3571,38.3764,38.2897,38.2993,7250.0
2023-09-15 15:00:00,39.72,39.72,39.63,39.71,16980.0,38.28,38.28,38.1933,38.2704,16980.0
2023-09-15 15:30:00,39.71,39.8,39.64,39.76,102580.0,38.2704,38.3571,38.2029,38.3186,102580.0
2023-09-18 09:30:00,39.47,39.8,39.44,39.68,89245.0,38.0391,38.3571,38.0102,38.2415,89245.0
2023-09-18 10:00:00,39.75,39.81,39.63,39.63,17200.0,38.3089,38.3668,38.1933,38.1933,17200.0
2023-09-18 10:30:00,39.6,39.66,39.48,39.65,15860.0,38.1644,38.2222,38.0487,38.2126,15860.0
2023-09-18 11:00:00,39.6,39.8,39.58,39.74,31047.5,38.1644,38.3571,38.1451,38.2993,31047.5
2023-09-18 11:30:00,39.78,39.81,39.69,39.69,6915.0,38.3379,38.3668,38.2511,38.2511,6915.0
2023-09-18 12:00:00,39.72,39.72,39.63,39.63,7472.5,38.28,38.28,38.1933,38.1933,7472.5
2023-09-18 12:30:00,39.66,39.82,39.66,39.78,12095.0,38.2222,38.3764,38.2222,38.3379,12095.0
2023-09-18 13:00:00,39.8,39.89,39.77,39.89,3500.0,38.3571,38.4439,38.3282,38.4439,3500.0
2023-09-18 13:30:00,39.89,39.96,39.88,39.96,10087.5,38.4439,38.5113,38.4342,38.5113,10087.5
2023-09-18 14:00:00,39.93,39.94,39.84,39.85,5627.5,38.4824,38.4921,38.3957,38.4053,5627.5
2023-09-18 14:30:00,39.8,39.82,39.7,39.74,5000.0,38.3571,38.3764,38.2608,38.2993,5000.0
2023-09-18 15:00:00,39.71,39.82,39.7,39.78,10032.5,38.2704,38.3764,38.2608,38.3379,10032.5
2023-09-18 15:30:00,39.8,39.8,39.45,39.56,153920.0,38.3571,38.3571,38.0198,38.1258,153920.0
2023-09-19 09:30:00,39.66,39.95,39.36,39.82,100535.0,38.2222,38.5017,37.9331,38.3764,100535.0
2023-09-19 10:00:00,39.83,39.94,39.76,39.94,98600.0,38.386,38.4921,38.3186,38.4921,98600.0
2023-09-19 10:30:00,39.92,40.0,39.83,39.91,71507.5,38.4728,38.5499,38.386,38.4631,71507.5
2023-09-19 11:00:00,39.88,40.16,39.84,40.16,63545.0,38.4342,38.7041,38.3957,38.7041,63545.0
2023-09-19 11:30:00,40.17,40.32,40.05,40.26,26330.0,38.7137,38.8583,38.5981,38.8005,26330.0
2023-09-19 12:00:00,40.29,40.36,40.18,40.36,19617.5,38.8294,38.8968,38.7234,38.8968,19617.5
2023-09-19 12:30:00,40.32,40.36,40.22,40.36,16160.0,38.8583,38.8968,38.7619,38.8968,16160.0
2023-09-19 13:00:00,40.37,40.58,40.32,40.58,28040.0,38.9065,39.1088,38.8583,39.1088,28040.0
2023-09-19 13:30:00,40.62,40.84,40.57,40.8,42732.5,39.1474,39.3594,39.0992,39.3209,42732.5
2023-09-19 14:00:00,40.8,40.8,40.55,40.6,41147.5,39.3209,39.3209,39.0799,39.1281,41147.5
2023-09-19 14:30:00,40.6,40.64,40.48,40.5,54810.0,39.1281,39.1667,39.0125,39.0317,54810.0
2023-09-19 15:00:00,40.5,40.59,40.39,40.51,33260.0,39.0317,39.1185,38.9257,39.0414,33260.0
2023-09-19 15:30:00,40.51,40.59,40.46,40.48,113340.0,39.0414,39.1185,38.9932,39.0125,113340.0
2023-09-20 09:30:00,40.59,40.72,40.43,40.62,76010.0,39.1185,39.2438,38.9643,39.1474,76010.0
2023-09-20 10:00:00,40.64,40.92,40.64,40.92,41447.5,39.1667,39.4365,39.1667,39.4365,41447.5
2023-09-20 10:30:00,40.92,41.06,40.92,40.98,28222.5,39.4365,39.5714,39.4365,39.4943,28222.5
2023-09-20 11:00:00,40.97,41.02,40.86,40.92,47205.0,39.4847,39.5329,39.3787,39.4365,47205.0
2023-09-20 11:30:00,40.94,41.2,40.94,41.2,12712.5,39.4558,39.7064,39.4558,39.7064,12712.5
2023-09-20 12:00:00,41.22,41.28,41.21,41.26,11960.0,39.7256,39.7835,39.716,39.7642,11960.0
2023-09-20 12:30:00,41.26,41.26,41.16,41.24,9835.0,39.7642,39.7642,39.6678,39.7449,9835.0
2023-09-20 13:00:00,41.29,41.34,41.27,41.28,13480.0,39.7931,39.8413,39.7738,39.7835,13480.0
2023-09-20 13:30:00,41.29,41.3,41.1,41.2,11452.5,39.7931,39.8027,39.61,39.7064,11452.5
2023-09-20 14:00:00,41.16,41.28,40.98,41.28,28742.5,39.6678,39.7835,39.4943,39.7835,28742.5
2023-09-20 14:30:00,41.24,41.33,41.0,41.12,20972.5,39.7449,39.8317,39.5136,39.6293,20972.5
2023-09-20 15:00:00,41.16,41.16,40.89,40.98,19982.5,39.6678,39.6678,39.4076,39.4943,19982.5
2023-09-20 15:30:00,40.96,40.98,40.71,40.76,63287.5,39.4751,39.4943,39.2341,39.2823,63287.5
2023-09-21 09:30:00,40.22,40.22,39.89,40.16,28480.0,38.7619,38.7619,38.4439,38.7041,28480.0
2023-09-21 10:00:00,40.1,40.5,40.1,40.28,101662.5,38.6463,39.0317,38.6463,38.8197,101662.5
2023-09-21 10:30:00,40.28,40.44,40.22,40.37,52717.5,38.8197,38.9739,38.7619,38.9065,52717.5
2023-09-21 11:00:00,40.38,40.38,40.23,40.34,55325.0,38.9161,38.9161,38.7715,38.8775,55325.0
2023-09-21 11:30:00,40.39,40.49,40.29,40.32,27662.5,38.9257,39.0221,38.8294,38.8583,27662.5
2023-09-21 12:00:00,40.32,40.59,40.32,40.55,7940.0,38.8583,39.1185,38.8583,39.0799,7940.0
2023-09-21 12:30:00,40.5,40.66,40.44,40.44,8282.5,39.0317,39.1859,38.9739,38.9739,8282.5
2023-09-21 13:00:00,40.4,40.56,40.4,40.49,12010.0,38.9354,39.0896,38.9354,39.0221,12010.0
2023-09-21 13:30:00,40.53,40.73,40.5,40.72,23997.5,39.0607,39.2534,39.0317,39.2438,23997.5
2023-09-21 14:00:00,40.72,40.72,40.58,40.64,17295.0,39.2438,39.2438,39.1088,39.1667,17295.0
2023-09-21 14:30:00,40.6,40.62,40.55,40.57,26497.5,39.1281,39.1474,39.0799,39.0992,26497.5
2023-09-21 15:00:00,40.54,40.62,40.41,40.41,41402.5,39.0703,39.1474,38.945,38.945,41402.5
2023-09-21 15:30:00,40.39,40.39,40.1,40.23,106320.0,38.9257,38.9257,38.6463,38.7715,106320.0
2023-09-22 09:30:00,39.84,40.1,39.81,40.1,116442.5,38.3957,38.6463,38.3668,38.6463,116442.5
2023-09-22 10:00:00,40.12,40.2,39.98,40.02,44350.0,38.6655,38.7426,38.5306,38.5692,44350.0
2023-09-22 10:30:00,40.0,40.16,39.98,40.0,30582.5,38.5499,38.7041,38.5306,38.5499,30582.5
2023-09-22 11:00:00,40.0,40.08,39.97,40.08,70762.5,38.5499,38.627,38.521,38.627,70762.5
2023-09-22 11:30:00,40.1,40.26,40.05,40.12,26900.0,38.6463,38.8005,38.5981,38.6655,26900.0
2023-09-22 12:00:00,40.12,40.24,40.08,40.21,12475.0,38.6655,38.7812,38.627,38.7523,12475.0
2023-09-22 12:30:00,40.18,40.23,40.14,40.21,17957.5,38.7234,38.7715,38.6848,38.7523,17957.5
2023-09-22 13:00:00,40.19,40.34,40.13,40.21,15997.5,38.733,38.8775,38.6752,38.7523,15997.5
2023-09-22 13:30:00,40.17,40.3,40.14,40.24,25722.5,38.7137,38.839,38.6848,38.7812,25722.5
2023-09-22 14:00:00,40.27,40.34,40.21,40.29,65075.0,38.8101,38.8775,38.7523,38.8294,65075.0
2023-09-22 14:30:00,40.28,40.28,40.08,40.14,13712.5,38.8197,38.8197,38.627,38.6848,13712.5
2023-09-22 15:00:00,40.15,40.37,40.15,40.37,33705.0,38.6944,38.9065,38.6944,38.9065,33705.0
2023-09-22 15:30:00,40.36,40.38,40.08,40.09,61582.5,38.8968,38.9161,38.627,38.6366,61582.5
2023-09-25 09:30:00,39.38,39.6,39.15,39.3,70535.0,37.9524,38.1644,37.7307,37.8753,70535.0
2023-09-25 10:00:00,39.31,39.4,38.97,39.05,151682.5,37.8849,37.9716,37.5572,37.6343,151682.5
2023-09-25 10:30:00,39.07,39.07,38.85,38.96,62792.5,37.6536,37.6536,37.4416,37.5476,62792.5
2023-09-25 11:00:00,38.97,39.42,38.96,39.3,50810.0,37.5572,37.9909,37.5476,37.8753,50810.0
2023-09-25 11:30:00,39.31,39.78,39.31,39.78,18410.0,37.8849,38.3379,37.8849,38.3379,18410.0
2023-09-25 12:00:00,39.75,40.03,39.75,40.0,22620.0,38.3089,38.5788,38.3089,38.5499,22620.0
2023-09-25 12:30:00,39.94,40.0,39.77,39.96,19535.0,38.4921,38.5499,38.3282,38.5113,19535.0
2023-09-25 13:00:00,39.96,40.08,39.78,39.82,20922.5,38.5113,38.627,38.3379,38.3764,20922.5
2023-09-25 13:30:00,39.78,39.97,39.78,39.94,11222.5,38.3379,38.521,38.3379,38.4921,11222.5
2023-09-25 14:00:00,39.94,40.01,39.78,39.96,29917.5,38.4921,38.5595,38.3379,38.5113,29917.5
2023-09-25 14:30:00,39.92,39.98,39.72,39.73,37960.0,38.4728,38.5306,38.28,38.2897,37960.0
2023-09-25 15:00:00,39.7,39.7,39.49,39.49,40980.0,38.2608,38.2608,38.0584,38.0584,40980.0
2023-09-25 15:30:00,39.54,39.71,39.53,39.71,54742.5,38.1066,38.2704,38.0969,38.2704,54742.5
2023-09-26 09:30:00,39.38,39.51,39.23,39.44,160322.5,37.9524,38.0776,37.8078,38.0102,160322.5
2023-09-26 10:00:00,39.43,39.5,39.16,39.5,58165.0,38.0005,38.068,37.7403,38.068,58165.0
2023-09-26 10:30:00,39.43,39.48,39.16,39.2,166602.5,38.0005,38.0487,37.7403,37.7789,166602.5
2023-09-26 11:00:00,39.2,39.29,38.96,39.02,84742.5,37.7789,37.8656,37.5476,37.6054,84742.5
2023-09-26 11:30:00,39.03,39.03,38.84,38.98,25782.5,37.615,37.615,37.4319,37.5669,25782.5
2023-09-26 12:00:00,38.97,39.01,38.88,38.96,64172.5,37.5572,37.5958,37.4705,37.5476,64172.5
2023-09-26 12:30:00,39.02,39.13,38.86,39.04,33652.5,37.6054,37.7114,37.4512,37.6247,33652.5
2023-09-26 13:00:00,39.08,39.21,38.97,39.05,24755.0,37.6632,37.7885,37.5572,37.6343,24755.0
2023-09-26 13:30:00,39.04,39.08,38.92,39.05,35617.5,37.6247,37.6632,37.509,37.6343,35617.5
2023-09-26 14:00:00,39.08,39.08,38.92,39.0,21155.0,37.6632,37.6632,37.509,37.5861,21155.0
2023-09-26 14:30:00,38.98,38.98,38.84,38.91,29217.5,37.5669,37.5669,37.4319,37.4994,29217.5
2023-09-26 15:00:00,38.89,38.97,38.78,38.84,24300.0,37.4801,37.5572,37.3741,37.4319,24300.0
2023-09-26 15:30:00,38.84,38.88,38.76,38.82,63652.5,37.4319,37.4705,37.3548,37.4127,63652.5
2023-09-27 09:30:00,38.82,39.18,38.74,39.0,134075.0,37.4127,37.7596,37.3356,37.5861,134075.0
2023-09-27 10:00:00,38.98,39.1,38.87,39.08,85402.5,37.5669,37.6825,37.4608,37.6632,85402.5
2023-09-27 10:30:00,39.09,39.28,38.98,39.14,1265422.5,37.6729,37.856,37.5669,37.7211,1265422.5
2023-09-27 11:00:00,39.14,39.52,39.14,39.45,84467.5,37.7211,38.0873,37.7211,38.0198,84467.5
2023-09-27 11:30:00,39.45,39.79,39.36,39.76,37625.0,38.0198,38.3475,37.9331,38.3186,37625.0
2023-09-27 12:00:00,39.76,39.76,39.46,39.5,21400.0,38.3186,38.3186,38.0295,38.068,21400.0
2023-09-27 12:30:00,39.51,39.85,39.49,39.79,52242.5,38.0776,38.4053,38.0584,38.3475,52242.5
2023-09-27 13:00:00,39.8,39.91,39.6,39.61,47627.5,38.3571,38.4631,38.1644,38.174,47627.5
2023-09-27 13:30:00,39.61,39.7,39.54,39.7,71897.5,38.174,38.2608,38.1066,38.2608,71897.5
2023-09-27 14:00:00,39.67,39.7,39.54,39.68,31220.0,38.2318,38.2608,38.1066,38.2415,31220.0
2023-09-27 14:30:00,39.68,39.84,39.4,39.41,148515.0,38.2415,38.3957,37.9716,37.9813,148515.0
2023-09-27 15:00:00,39.34,39.42,39.21,39.25,84755.0,37.9138,37.9909,37.7885,37.8271,84755.0
2023-09-27 15:30:00,39.24,39.24,38.95,39.01,169865.0,37.8174,37.8174,37.5379,37.5958,169865.0
2023-09-28 09:30:00,38.63,38.69,38.16,38.46,140632.5,37.2295,37.2874,36.7766,37.0657,140632.5
2023-09-28 10:00:00,38.54,38.86,38.53,38.86,29042.5,37.1428,37.4512,37.1332,37.4512,29042.5
2023-09-28 10:30:00,38.82,39.29,38.78,39.24,81950.0,37.4127,37.8656,37.3741,37.8174,81950.0
2023-09-28 11:00:00,39.24,39.28,39.05,39.14,206250.0,37.8174,37.856,37.6343,37.7211,206250.0
2023-09-28 11:30:00,39.14,39.52,39.13,39.52,69605.0,37.7211,38.0873,37.7114,38.0873,69605.0
2023-09-28 12:00:00,39.49,39.56,39.16,39.25,34890.0,38.0584,38.1258,37.7403,37.8271,34890.0
2023-09-28 12:30:00,39.28,39.31,39.09,39.13,86407.5,37.856,37.8849,37.6729,37.7114,86407.5
2023-09-28 13:00:00,39.16,39.26,39.12,39.19,36132.5,37.7403,37.8367,37.7018,37.7692,36132.5
2023-09-28 13:30:00,39.2,39.23,39.13,39.2,33492.5,37.7789,37.8078,37.7114,37.7789,33492.5
2023-09-28 14:00:00,39.22,39.28,39.14,39.2,31162.5,37.7982,37.856,37.7211,37.7789,31162.5
2023-09-28 14:30:00,39.22,39.32,39.15,39.18,32760.0,37.7982,37.8945,37.7307,37.7596,32760.0
2023-09-28 15:00:00,39.22,39.58,39.12,39.58,59000.0,37.7982,38.1451,37.7018,38.1451,59000.0
2023-09-28 15:30:00,39.58,39.58,39.21,39.3,185002.5,38.1451,38.1451,37.7885,37.8753,185002.5
2023-09-29 09:30:00,39.36,39.41,39.1,39.29,26217.5,37.9331,37.9813,37.6825,37.8656,26217.5
2023-09-29 10:00:00,39.28,39.32,38.98,39.02,12102.5,37.856,37.8945,37.5669,37.6054,12102.5
2023-09-29 10:30:00,39.04,39.1,38.99,39.04,65175.0,37.6247,37.6825,37.5765,37.6247,65175.0
2023-09-29 11:00:00,39.04,39.18,38.98,39.12,23615.0,37.6247,37.7596,37.5669,37.7018,23615.0
2023-09-29 11:30:00,39.08,39.08,38.67,38.76,93355.0,37.6632,37.6632,37.2681,37.3548,93355.0
2023-09-29 12:00:00,38.8,38.87,38.74,38.8,17370.0,37.3934,37.4608,37.3356,37.3934,17370.0
2023-09-29 12:30:00,38.78,38.83,38.58,38.61,23640.0,37.3741,37.4223,37.1814,37.2103,23640.0
2023-09-29 13:00:00,38.61,38.62,38.5,38.57,40455.0,37.2103,37.2199,37.1043,37.1717,40455.0
2023-09-29 13:30:00,38.56,38.68,38.52,38.55,47320.0,37.1621,37.2777,37.1235,37.1524,47320.0
2023-09-29 14:00:00,38.52,38.62,38.52,38.56,28357.5,37.1235,37.2199,37.1235,37.1621,28357.5
2023-09-29 14:30:00,38.56,38.71,38.54,38.68,34182.5,37.1621,37.3066,37.1428,37.2777,34182.5
2023-09-29 15:00:00,38.73,38.84,38.62,38.84,42915.0,37.3259,37.4319,37.2199,37.4319,42915.0
2023-09-29 15:30:00,38.82,38.98,38.75,38.9,241947.5,37.4127,37.5669,37.3452,37.4898,241947.5
2023-10-02 09:30:00,39.06,39.06,38.61,38.61,50377.5,37.644,37.644,37.2103,37.2103,50377.5
2023-10-02 10:00:00,38.63,38.72,38.46,38.65,108047.5,37.2295,37.3163,37.0657,37.2488,108047.5
2023-10-02 10:30:00,38.61,38.8,38.6,38.7,48657.5,37.2103,37.3934,37.2006,37.297,48657.5
2023-10-02 11:00:00,38.65,38.82,38.65,38.72,61487.5,37.2488,37.4127,37.2488,37.3163,61487.5
2023-10-02 11:30:00,38.71,38.78,38.65,38.67,24222.5,37.3066,37.3741,37.2488,37.2681,24222.5
2023-10-02 12:00:00,38.68,38.7,38.5,38.58,92462.5,37.2777,37.297,37.1043,37.1814,92462.5
2023-10-02 12:30:00,38.59,38.61,38.38,38.38,23262.5,37.191,37.2103,36.9886,36.9886,23262.5
2023-10-02 13:00:00,38.39,38.57,38.35,38.48,19517.5,36.9982,37.1717,36.9597,37.085,19517.5
2023-10-02 13:30:00,38.48,38.53,38.43,38.52,23825.0,37.085,37.1332,37.0368,37.1235,23825.0
2023-10-02 14:00:00,38.53,38.55,38.42,38.44,34522.5,37.1332,37.1524,37.0272,37.0464,34522.5
2023-10-02 14:30:00,38.46,38.52,38.44,38.48,35222.5,37.0657,37.1235,37.0464,37.085,35222.5
2023-10-02 15:00:00,38.48,38.56,38.4,38.56,24670.0,37.085,37.1621,37.0079,37.1621,24670.0
2023-10-02 15:30:00,38.57,38.7,38.5,38.65,73097.5,37.1717,37.297,37.1043,37.2488,73097.5
2023-10-03 09:30:00,38.05,38.53,38.04,38.41,60927.5,36.6706,37.1332,36.6609,37.0175,60927.5
2023-10-03 10:00:00,38.43,38.43,38.14,38.33,77492.5,37.0368,37.0368,36.7573,36.9404,77492.5
2023-10-03 10:30:00,38.33,38.42,38.27,38.35,43300.0,36.9404,37.0272,36.8826,36.9597,43300.0
2023-10-03 11:00:00,38.36,38.36,38.14,38.27,95935.0,36.9693,36.9693,36.7573,36.8826,95935.0
2023-10-03 11:30:00,38.22,38.28,38.17,38.24,13120.0,36.8344,36.8922,36.7862,36.8537,13120.0
2023-10-03 12:00:00,38.26,38.53,38.26,38.51,20265.0,36.873,37.1332,36.873,37.1139,20265.0
2023-10-03 12:30:00,38.51,38.55,38.46,38.46,5500.0,37.1139,37.1524,37.0657,37.0657,5500.0
2023-10-03 13:00:00,38.49,38.54,38.3,38.3,6500.0,37.0946,37.1428,36.9115,36.9115,6500.0
2023-10-03 13:30:00,38.32,38.36,38.21,38.28,13695.0,36.9308,36.9693,36.8248,36.8922,13695.0
2023-10-03 14:00:00,38.31,38.33,38.24,38.28,13487.5,36.9211,36.9404,36.8537,36.8922,13487.5
2023-10-03 14:30:00,38.29,38.42,38.29,38.32,98457.5,36.9019,37.0272,36.9019,36.9308,98457.5
2023-10-03 15:00:00,38.32,38.33,38.2,38.2,30575.0,36.9308,36.9404,36.8151,36.8151,30575.0
2023-10-03 15:30:00,38.2,38.43,38.19,38.42,158670.0,36.8151,37.0368,36.8055,37.0272,158670.0
2023-10-04 09:30:00,38.51,38.68,38.18,38.18,46792.5,37.1139,37.2777,36.7959,36.7959,46792.5
2023-10-04 10:00:00,38.2,38.27,37.94,37.94,66537.5,36.8151,36.8826,36.5646,36.5646,66537.5
2023-10-04 10:30:00,37.95,38.26,37.94,38.23,26005.0,36.5742,36.873,36.5646,36.844,26005.0
2023-10-04 11:00:00,38.3,38.46,38.28,38.41,18257.5,36.9115,37.0657,36.8922,37.0175,18257.5
2023-10-04 11:30:00,38.47,38.54,38.21,38.49,46417.5,37.0753,37.1428,36.8248,37.0946,46417.5
2023-10-04 12:00:00,38.55,38.62,38.46,38.52,11032.5,37.1524,37.2199,37.0657,37.1235,11032.5
2023-10-04 12:30:00,38.58,38.61,38.47,38.48,15847.5,37.1814,37.2103,37.0753,37.085,15847.5
2023-10-04 13:00:00,38.48,38.54,38.4,38.42,12027.5,37.085,37.1428,37.0079,37.0272,12027.5
2023-10-04 13:30:00,38.4,38.44,38.3,38.3,14390.0,37.0079,37.0464,36.9115,36.9115,14390.0
2023-10-04 14:00:00,38.3,38.4,38.25,38.39,24130.0,36.9115,37.0079,36.8633,36.9982,24130.0
2023-10-04 14:30:00,38.4,38.43,38.33,38.42,26850.0,37.0079,37.0368,36.9404,37.0272,26850.0
2023-10-04 15:00:00,38.4,38.43,38.34,38.41,27317.5,37.0079,37.0368,36.9501,37.0175,27317.5
2023-10-04 15:30:00,38.42,38.53,38.39,38.51,111445.0,37.0272,37.1332,36.9982,37.1139,111445.0
2023-10-05 09:30:00,39.25,39.52,39.06,39.16,43617.5,37.8271,38.0873,37.644,37.7403,43617.5
2023-10-05 10:00:00,39.17,39.17,38.88,38.97,22387.5,37.75,37.75,37.4705,37.5572,22387.5
2023-10-05 10:30:00,38.93,39.06,38.84,39.02,135500.0,37.5187,37.644,37.4319,37.6054,135500.0
2023-10-05 11:00:00,38.99,39.29,38.9,39.2,62247.5,37.5765,37.8656,37.4898,37.7789,62247.5
2023-10-05 11:30:00,39.17,39.17,38.78,38.78,10292.5,37.75,37.75,37.3741,37.3741,10292.5
2023-10-05 12:00:00,38.78,38.9,38.75,38.9,8380.0,37.3741,37.4898,37.3452,37.4898,8380.0
2023-10-05 12:30:00,38.88,38.94,38.82,38.82,4400.0,37.4705,37.5283,37.4127,37.4127,4400.0
2023-10-05 13:00:00,38.81,38.86,38.72,38.75,6675.0,37.403,37.4512,37.3163,37.3452,6675.0
2023-10-05 13:30:00,38.79,38.9,38.78,38.87,2960.0,37.3837,37.4898,37.3741,37.4608,2960.0
2023-10-05 14:00:00,38.87,39.02,38.87,38.97,5907.5,37.4608,37.6054,37.4608,37.5572,5907.5
2023-10-05 14:30:00,38.98,38.99,38.93,38.97,2562.5,37.5669,37.5765,37.5187,37.5572,2562.5
2023-10-05 15:00:00,38.96,39.05,38.93,39.05,7680.0,37.5476,37.6343,37.5187,37.6343,7680.0
2023-10-05 15:30:00,39.05,39.09,38.9,39.04,218160.0,37.6343,37.6729,37.4898,37.6247,218160.0
2023-10-06 09:30:00,39.68,39.68,39.0,39.08,61452.5,38.2415,38.2415,37.5861,37.6632,61452.5
2023-10-06 10:00:00,39.06,39.08,38.74,38.99,25815.0,37.644,37.6632,37.3356,37.5765,25815.0
2023-10-06 10:30:00,39.02,39.14,38.99,39.08,17247.5,37.6054,37.7211,37.5765,37.6632,17247.5
2023-10-06 11:00:00,39.08,39.3,39.02,39.25,46250.0,37.6632,37.8753,37.6054,37.8271,46250.0
2023-10-06 11:30:00,39.23,39.53,39.23,39.52,23645.0,37.8078,38.0969,37.8078,38.0873,23645.0
2023-10-06 12:00:00,39.52,39.52,39.27,39.31,15727.5,38.0873,38.0873,37.8463,37.8849,15727.5
2023-10-06 12:30:00,39.31,39.31,39.16,39.2,24757.5,37.8849,37.8849,37.7403,37.7789,24757.5
2023-10-06 13:00:00,39.21,39.35,39.18,39.33,12380.0,37.7885,37.9234,37.7596,37.9042,12380.0
2023-10-06 13:30:00,39.34,39.39,39.22,39.36,9000.0,37.9138,37.962,37.7982,37.9331,9000.0
2023-10-06 14:00:00,39.34,39.34,39.15,39.24,19235.0,37.9138,37.9138,37.7307,37.8174,19235.0
2023-10-06 14:30:00,39.25,39.25,39.14,39.2,8855.0,37.8271,37.8271,37.7211,37.7789,8855.0
2023-10-06 15:00:00,39.18,39.18,39.06,39.12,9610.0,37.7596,37.7596,37.644,37.7018,9610.0
2023-10-06 15:30:00,39.1,39.2,38.99,39.18,99717.5,37.6825,37.7789,37.5765,37.7596,99717.5
2023-10-09 09:30:00,37.91,38.1,37.5,37.63,74422.5,36.5356,36.7188,36.1405,36.2658,74422.5
2023-10-09 10:00:00,37.66,37.77,37.43,37.68,66442.5,36.2947,36.4007,36.073,36.314,66442.5
2023-10-09 10:30:00,37.68,37.77,37.64,37.72,27875.0,36.314,36.4007,36.2754,36.3525,27875.0
2023-10-09 11:00:00,37.72,37.9,37.59,37.9,40740.0,36.3525,36.526,36.2272,36.526,40740.0
2023-10-09 11:30:00,37.81,37.97,37.81,37.94,10857.5,36.4393,36.5935,36.4393,36.5646,10857.5
2023-10-09 12:00:00,37.92,37.98,37.8,37.89,17417.5,36.5453,36.6031,36.4296,36.5164,17417.5
2023-10-09 12:30:00,37.87,37.94,37.78,37.88,9627.5,36.4971,36.5646,36.4104,36.5067,9627.5
2023-10-09 13:00:00,37.9,38.18,37.9,38.16,43142.5,36.526,36.7959,36.526,36.7766,43142.5
2023-10-09 13:30:00,38.16,38.24,38.1,38.21,9752.5,36.7766,36.8537,36.7188,36.8248,9752.5
2023-10-09 14:00:00,38.23,38.3,38.2,38.27,14025.0,36.844,36.9115,36.8151,36.8826,14025.0
2023-10-09 14:30:00,38.23,38.24,38.14,38.22,16630.0,36.844,36.8537,36.7573,36.8344,16630.0
2023-10-09 15:00:00,38.17,38.22,38.1,38.18,18550.0,36.7862,36.8344,36.7188,36.7959,18550.0
2023-10-09 15:30:00,38.18,38.42,38.13,38.36,117220.0,36.7959,37.0272,36.7477,36.9693,117220.0
2023-10-10 09:30:00,38.66,38.9,38.66,38.89,19417.5,37.2585,37.4898,37.2585,37.4801,19417.5
2023-10-10 10:00:00,38.88,38.88,38.76,38.81,31400.0,37.4705,37.4705,37.3548,37.403,31400.0
2023-10-10 10:30:00,38.8,38.92,38.7,38.92,63272.5,37.3934,37.509,37.297,37.509,63272.5
2023-10-10 11:00:00,38.89,39.04,38.89,38.98,25602.5,37.4801,37.6247,37.4801,37.5669,25602.5
2023-10-10 11:30:00,39.0,39.31,39.0,39.31,36620.0,37.5861,37.8849,37.5861,37.8849,36620.0
2023-10-10 12:00:00,39.29,39.42,39.28,39.39,9242.5,37.8656,37.9909,37.856,37.962,9242.5
2023-10-10 12:30:00,39.4,39.43,39.28,39.41,12242.5,37.9716,38.0005,37.856,37.9813,12242.5
2023-10-10 13:00:00,39.39,39.41,39.2,39.29,51877.5,37.962,37.9813,37.7789,37.8656,51877.5
2023-10-10 13:30:00,39.28,39.31,39.22,39.28,11190.0,37.856,37.8849,37.7982,37.856,11190.0
2023-10-10 14:00:00,39.25,39.36,39.22,39.29,22565.0,37.8271,37.9331,37.7982,37.8656,22565.0
2023-10-10 14:30:00,39.27,39.34,39.25,39.26,60462.5,37.8463,37.9138,37.8271,37.8367,60462.5
2023-10-10 15:00:00,39.26,39.42,39.22,39.39,12130.0,37.8367,37.9909,37.7982,37.962,12130.0
2023-10-10 15:30:00,39.39,39.41,39.3,39.4,94535.0,37.962,37.9813,37.8753,37.9716,94535.0
2023-10-11 09:30:00,39.49,39.68,39.22,39.67,80237.5,38.0584,38.2415,37.7982,38.2318,80237.5
2023-10-11 10:00:00,39.6,39.66,39.21,39.32,39945.0,38.1644,38.2222,37.7885,37.8945,39945.0
2023-10-11 10:30:00,39.36,39.42,39.26,39.34,15492.5,37.9331,37.9909,37.8367,37.9138,15492.5
2023-10-11 11:00:00,39.36,39.39,39.24,39.29,14290.0,37.9331,37.962,37.8174,37.8656,14290.0
2023-10-11 11:30:00,39.26,39.32,39.17,39.26,9750.0,37.8367,37.8945,37.75,37.8367,9750.0
2023-10-11 12:00:00,39.23,39.27,39.11,39.16,14247.5,37.8078,37.8463,37.6921,37.7403,14247.5
2023-10-11 12:30:00,39.14,39.18,38.98,38.99,61102.5,37.7211,37.7596,37.5669,37.5765,61102.5
2023-10-11 13:00:00,39.04,39.14,38.98,38.98,8205.0,37.6247,37.7211,37.5669,37.5669,8205.0
2023-10-11 13:30:00,39.0,39.03,38.96,39.0,57500.0,37.5861,37.615,37.5476,37.5861,57500.0
2023-10-11 14:00:00,39.0,39.01,38.87,38.93,24000.0,37.5861,37.5958,37.4608,37.5187,24000.0
2023-10-11 14:30:00,38.96,39.02,38.88,39.02,15610.0,37.5476,37.6054,37.4705,37.6054,15610.0
2023-10-11 15:00:00,38.99,39.04,38.92,38.98,43747.5,37.5765,37.6247,37.509,37.5669,43747.5
2023-10-11 15:30:00,38.98,39.0,38.75,38.75,120795.0,37.5669,37.5861,37.3452,37.3452,120795.0
2023-10-12 09:30:00,38.79,38.79,38.33,38.51,52070.0,37.3837,37.3837,36.9404,37.1139,52070.0
2023-10-12 10:00:00,38.49,38.81,38.48,38.67,26675.0,37.0946,37.403,37.085,37.2681,26675.0
2023-10-12 10:30:00,38.66,38.66,38.3,38.3,36797.5,37.2585,37.2585,36.9115,36.9115,36797.5
2023-10-12 11:00:00,38.26,38.34,38.2,38.2,16615.0,36.873,36.9501,36.8151,36.8151,16615.0
2023-10-12 11:30:00,38.28,38.32,38.11,38.12,14302.5,36.8922,36.9308,36.7284,36.738,14302.5
2023-10-12 12:00:00,38.15,38.37,38.1,38.36,18025.0,36.7669,36.979,36.7188,36.9693,18025.0
2023-10-12 12:30:00,38.38,38.38,38.21,38.24,11565.0,36.9886,36.9886,36.8248,36.8537,11565.0
2023-10-12 13:00:00,38.15,38.15,37.91,37.92,15260.0,36.7669,36.7669,36.5356,36.5453,15260.0
2023-10-12 13:30:00,37.92,38.06,37.91,37.97,22937.5,36.5453,36.6802,36.5356,36.5935,22937.5
2023-10-12 14:00:00,37.89,38.02,37.83,37.98,9785.0,36.5164,36.6417,36.4585,36.6031,9785.0
2023-10-12 14:30:00,37.98,38.05,37.83,37.83,26622.5,36.6031,36.6706,36.4585,36.4585,26622.5
2023-10-12 15:00:00,37.84,37.92,37.82,37.88,71490.0,36.4682,36.5453,36.4489,36.5067,71490.0
2023-10-12 15:30:00,37.88,37.92,37.77,37.85,182897.5,36.5067,36.5453,36.4007,36.4778,182897.5
2023-10-13 09:30:00,37.13,37.52,37.04,37.14,67907.5,35.7839,36.1598,35.6972,35.7936,67907.5
2023-10-13 10:00:00,37.18,37.18,36.88,36.88,43567.5,35.8321,35.8321,35.543,35.543,43567.5
2023-10-13 10:30:00,36.88,36.97,36.62,36.68,57270.0,35.543,35.6297,35.2924,35.3502,57270.0
2023-10-13 11:00:00,36.69,36.78,36.64,36.75,57717.5,35.3599,35.4466,35.3117,35.4177,57717.5
2023-10-13 11:30:00,36.77,36.93,36.72,36.76,22757.5,35.437,35.5912,35.3888,35.4273,22757.5
2023-10-13 12:00:00,36.72,36.93,36.72,36.93,14377.5,35.3888,35.5912,35.3888,35.5912,14377.5
2023-10-13 12:30:00,36.94,36.94,36.7,36.78,17052.5,35.6008,35.6008,35.3695,35.4466,17052.5
2023-10-13 13:00:00,36.74,36.78,36.56,36.58,18590.0,35.4081,35.4466,35.2346,35.2539,18590.0
2023-10-13 13:30:00,36.54,36.68,36.47,36.6,21895.0,35.2153,35.3502,35.1478,35.2731,21895.0
2023-10-13 14:00:00,36.61,36.7,36.52,36.55,20035.0,35.2828,35.3695,35.196,35.2249,20035.0
2023-10-13 14:30:00,36.57,36.68,36.48,36.58,23777.5,35.2442,35.3502,35.1575,35.2539,23777.5
2023-10-13 15:00:00,36.58,36.61,36.44,36.54,57810.0,35.2539,35.2828,35.1189,35.2153,57810.0
2023-10-13 15:30:00,36.55,36.69,36.54,36.62,139865.0,35.2249,35.3599,35.2153,35.2924,139865.0
2023-10-16 09:30:00,36.73,37.02,36.72,36.95,31457.5,35.3984,35.6779,35.3888,35.6104,31457.5
2023-10-16 10:00:00,36.92,37.4,36.92,37.38,28912.5,35.5815,36.0441,35.5815,36.0249,28912.5
2023-10-16 10:30:00,37.38,37.6,37.38,37.43,31195.0,36.0249,36.2369,36.0249,36.073,31195.0
2023-10-16 11:00:00,37.43,37.44,37.26,37.26,46905.0,36.073,36.0827,35.9092,35.9092,46905.0
2023-10-16 11:30:00,37.29,37.36,37.16,37.36,12780.0,35.9381,36.0056,35.8128,36.0056,12780.0
2023-10-16 12:00:00,37.36,37.46,37.31,37.46,23082.5,36.0056,36.102,35.9574,36.102,23082.5
2023-10-16 12:30:00,37.51,37.53,37.33,37.36,17402.5,36.1501,36.1694,35.9767,36.0056,17402.5
2023-10-16 13:00:00,37.42,37.5,37.29,37.38,10195.0,36.0634,36.1405,35.9381,36.0249,10195.0
2023-10-16 13:30:00,37.38,37.44,37.35,37.38,17077.5,36.0249,36.0827,35.9959,36.0249,17077.5
2023-10-16 14:00:00,37.38,37.38,37.2,37.24,10375.0,36.0249,36.0249,35.8514,35.8899,10375.0
2023-10-16 14:30:00,37.24,37.26,37.19,37.2,14192.5,35.8899,35.9092,35.8417,35.8514,14192.5
2023-10-16 15:00:00,37.19,37.31,37.14,37.3,29295.0,35.8417,35.9574,35.7936,35.9478,29295.0
2023-10-16 15:30:00,37.32,37.35,37.24,37.27,70140.0,35.967,35.9959,35.8899,35.9188,70140.0
2023-10-17 09:30:00,36.74,37.32,36.73,37.08,55280.0,35.4081,35.967,35.3984,35.7357,55280.0
2023-10-17 10:00:00,37.08,37.34,37.04,37.2,20925.0,35.7357,35.9863,35.6972,35.8514,20925.0
2023-10-17 10:30:00,37.15,37.24,37.1,37.15,18650.0,35.8032,35.8899,35.755,35.8032,18650.0
2023-10-17 11:00:00,37.18,37.21,37.03,37.03,19295.0,35.8321,35.861,35.6875,35.6875,19295.0
2023-10-17 11:30:00,37.04,37.18,37.02,37.16,11485.0,35.6972,35.8321,35.6779,35.8128,11485.0
2023-10-17 12:00:00,37.2,37.28,37.18,37.28,12695.0,35.8514,35.9285,35.8321,35.9285,12695.0
2023-10-17 12:30:00,37.26,37.26,37.06,37.07,8950.0,35.9092,35.9092,35.7165,35.7261,8950.0
2023-10-17 13:00:00,37.1,37.12,37.04,37.04,9765.0,35.755,35.7743,35.6972,35.6972,9765.0
2023-10-17 13:30:00,37.02,37.03,36.94,36.95,12045.0,35.6779,35.6875,35.6008,35.6104,12045.0
2023-10-17 14:00:00,36.96,37.02,36.95,36.95,10375.0,35.6201,35.6779,35.6104,35.6104,10375.0
2023-10-17 14:30:00,36.95,37.02,36.9,36.92,13122.5,35.6104,35.6779,35.5623,35.5815,13122.5
2023-10-17 15:00:00,36.88,36.96,36.88,36.94,16917.5,35.543,35.6201,35.543,35.6008,16917.5
2023-10-17 15:30:00,36.91,36.94,36.85,36.92,68560.0,35.5719,35.6008,35.5141,35.5815,68560.0
2023-10-18 09:30:00,36.54,36.54,35.88,35.93,45465.0,35.2153,35.2153,34.5792,34.6274,45465.0
2023-10-18 10:00:00,35.93,36.12,35.72,35.93,65322.5,34.6274,34.8105,34.425,34.6274,65322.5
2023-10-18 10:30:00,35.94,36.03,35.9,35.9,21577.5,34.6371,34.7238,34.5985,34.5985,21577.5
2023-10-18 11:00:00,35.9,36.1,35.88,36.04,37195.0,34.5985,34.7913,34.5792,34.7334,37195.0
2023-10-18 11:30:00,36.04,36.14,36.03,36.08,38255.0,34.7334,34.8298,34.7238,34.772,38255.0
2023-10-18 12:00:00,36.08,36.23,36.06,36.08,15495.0,34.772,34.9166,34.7527,34.772,15495.0
2023-10-18 12:30:00,36.08,36.21,36.0,36.07,59455.0,34.772,34.8973,34.6949,34.7624,59455.0
2023-10-18 13:00:00,36.1,36.24,36.07,36.11,77732.5,34.7913,34.9262,34.7624,34.8009,77732.5
2023-10-18 13:30:00,36.09,36.09,35.93,36.07,25282.5,34.7816,34.7816,34.6274,34.7624,25282.5
2023-10-18 14:00:00,36.07,36.16,36.01,36.06,31987.5,34.7624,34.8491,34.7045,34.7527,31987.5
2023-10-18 14:30:00,36.08,36.1,36.01,36.06,31425.0,34.772,34.7913,34.7045,34.7527,31425.0
2023-10-18 15:00:00,36.06,36.06,35.97,35.98,25492.5,34.7527,34.7527,34.666,34.6756,25492.5
2023-10-18 15:30:00,36.0,36.02,35.82,35.95,105092.5,34.6949,34.7142,34.5214,34.6467,105092.5
2023-10-19 09:30:00,36.29,36.53,36.23,36.39,38430.0,34.9744,35.2057,34.9166,35.0707,38430.0
2023-10-19 10:00:00,36.31,36.35,36.2,36.21,23352.5,34.9936,35.0322,34.8876,34.8973,23352.5
2023-10-19 10:30:00,36.18,36.4,36.18,36.21,22210.0,34.8684,35.0804,34.8684,34.8973,22210.0
2023-10-19 11:00:00,36.22,36.34,36.2,36.29,36910.0,34.9069,35.0226,34.8876,34.9744,36910.0
2023-10-19 11:30:00,36.26,36.3,36.16,36.16,12270.0,34.9455,34.984,34.8491,34.8491,12270.0
2023-10-19 12:00:00,36.1,36.36,36.07,36.16,19720.0,34.7913,35.0418,34.7624,34.8491,19720.0
2023-10-19 12:30:00,36.14,36.31,36.05,36.31,16860.0,34.8298,34.9936,34.7431,34.9936,16860.0
2023-10-19 13:00:00,36.34,36.44,36.28,36.29,10127.5,35.0226,35.1189,34.9647,34.9744,10127.5
2023-10-19 13:30:00,36.32,36.34,36.14,36.24,17067.5,35.0033,35.0226,34.8298,34.9262,17067.5
2023-10-19 14:00:00,36.24,36.28,36.2,36.22,19490.0,34.9262,34.9647,34.8876,34.9069,19490.0
2023-10-19 14:30:00,36.2,36.24,36.06,36.19,38570.0,34.8876,34.9262,34.7527,34.878,38570.0
2023-10-19 15:00:00,36.17,36.26,36.14,36.17,33505.0,34.8587,34.9455,34.8298,34.8587,33505.0
2023-10-19 15:30:00,36.22,36.23,36.05,36.12,113580.0,34.9069,34.9166,34.7431,34.8105,113580.0
2023-10-20 09:30:00,35.54,35.63,35.44,35.54,46895.0,34.2516,34.3383,34.1552,34.2516,46895.0
2023-10-20 10:00:00,35.56,35.63,35.48,35.56,27370.0,34.2708,34.3383,34.1937,34.2708,27370.0
2023-10-20 10:30:00,35.53,35.81,35.53,35.76,70150.0,34.2419,34.5118,34.2419,34.4636,70150.0
2023-10-20 11:00:00,35.76,35.8,35.62,35.74,33872.5,34.4636,34.5021,34.3287,34.4443,33872.5
2023-10-20 11:30:00,35.72,35.74,35.68,35.7,7995.0,34.425,34.4443,34.3865,34.4058,7995.0
2023-10-20 12:00:00,35.69,35.98,35.68,35.88,11875.0,34.3961,34.6756,34.3865,34.5792,11875.0
2023-10-20 12:30:00,35.89,36.04,35.86,36.04,6945.0,34.5889,34.7334,34.56,34.7334,6945.0
2023-10-20 13:00:00,35.98,36.02,35.88,36.0,12565.0,34.6756,34.7142,34.5792,34.6949,12565.0
2023-10-20 13:30:00,35.98,36.0,35.86,35.92,15162.5,34.6756,34.6949,34.56,34.6178,15162.5
2023-10-20 14:00:00,35.88,35.95,35.87,35.87,10242.5,34.5792,34.6467,34.5696,34.5696,10242.5
2023-10-20 14:30:00,35.84,35.92,35.8,35.92,15497.5,34.5407,34.6178,34.5021,34.6178,15497.5
2023-10-20 15:00:00,35.9,35.91,35.82,35.88,10502.5,34.5985,34.6082,34.5214,34.5792,10502.5
2023-10-20 15:30:00,35.88,35.9,35.74,35.74,33452.5,34.5792,34.5985,34.4443,34.4443,33452.5
2023-10-23 09:30:00,36.0,36.07,35.72,35.74,51325.0,34.6949,34.7624,34.425,34.4443,51325.0
2023-10-23 10:00:00,35.74,35.96,35.7,35.92,33020.0,34.4443,34.6563,34.4058,34.6178,33020.0
2023-10-23 10:30:00,35.92,36.03,35.75,36.02,30135.0,34.6178,34.7238,34.454,34.7142,30135.0
2023-10-23 11:00:00,35.97,36.1,35.95,35.98,48357.5,34.666,34.7913,34.6467,34.6756,48357.5
2023-10-23 11:30:00,36.02,36.09,35.93,35.99,24947.5,34.7142,34.7816,34.6274,34.6853,24947.5
2023-10-23 12:00:00,36.0,36.08,35.98,36.08,5725.0,34.6949,34.772,34.6756,34.772,5725.0
2023-10-23 12:30:00,36.06,36.33,36.04,36.29,55167.5,34.7527,35.0129,34.7334,34.9744,55167.5
2023-10-23 13:00:00,36.28,36.33,36.14,36.14,25300.0,34.9647,35.0129,34.8298,34.8298,25300.0
2023-10-23 13:30:00,36.13,36.2,36.04,36.04,18465.0,34.8202,34.8876,34.7334,34.7334,18465.0
2023-10-23 14:00:00,36.04,36.12,35.94,36.03,16525.0,34.7334,34.8105,34.6371,34.7238,16525.0
2023-10-23 14:30:00,36.0,36.03,35.92,35.92,10815.0,34.6949,34.7238,34.6178,34.6178,10815.0
2023-10-23 15:00:00,35.96,35.99,35.83,35.83,7775.0,34.6563,34.6853,34.5311,34.5311,7775.0
2023-10-23 15:30:00,35.85,35.9,35.77,35.81,28870.0,34.5503,34.5985,34.4732,34.5118,28870.0
2023-10-24 09:30:00,35.8,36.38,35.8,36.05,63760.0,34.5021,35.0611,34.5021,34.7431,63760.0
2023-10-24 10:00:00,36.08,36.11,36.02,36.08,35785.0,34.772,34.8009,34.7142,34.772,35785.0
2023-10-24 10:30:00,36.1,36.11,35.97,35.97,23252.5,34.7913,34.8009,34.666,34.666,23252.5
2023-10-24 11:00:00,35.96,36.01,35.87,35.89,69732.5,34.6563,34.7045,34.5696,34.5889,69732.5
2023-10-24 11:30:00,35.84,36.06,35.82,36.0,96430.0,34.5407,34.7527,34.5214,34.6949,96430.0
2023-10-24 12:00:00,36.02,36.06,35.96,35.98,6445.0,34.7142,34.7527,34.6563,34.6756,6445.0
2023-10-24 12:30:00,35.98,36.01,35.94,35.97,8097.5,34.6756,34.7045,34.6371,34.666,8097.5
2023-10-24 13:00:00,35.99,36.03,35.97,36.02,39392.5,34.6853,34.7238,34.666,34.7142,39392.5
2023-10-24 13:30:00,36.0,36.08,35.96,35.96,22422.5,34.6949,34.772,34.6563,34.6563,22422.5
2023-10-24 14:00:00,35.97,36.0,35.95,35.96,21152.5,34.666,34.6949,34.6467,34.6563,21152.5
2023-10-24 14:30:00,35.94,36.0,35.87,35.92,34997.5,34.6371,34.6949,34.5696,34.6178,34997.5
2023-10-24 15:00:00,35.9,36.0,35.9,35.91,15735.0,34.5985,34.6949,34.5985,34.6082,15735.0
2023-10-24 15:30:00,35.92,35.98,35.9,35.95,76302.5,34.6178,34.6756,34.5985,34.6467,76302.5
2023-10-25 09:30:00,35.86,35.86,35.51,35.53,25242.5,34.56,34.56,34.2227,34.2419,25242.5
2023-10-25 10:00:00,35.46,35.5,35.38,35.44,15595.0,34.1745,34.213,34.0974,34.1552,15595.0
2023-10-25 10:30:00,35.46,35.59,35.46,35.5,18172.5,34.1745,34.2998,34.1745,34.213,18172.5
2023-10-25 11:00:00,35.49,35.69,35.49,35.56,99047.5,34.2034,34.3961,34.2034,34.2708,99047.5
2023-10-25 11:30:00,35.56,35.56,35.37,35.41,13425.0,34.2708,34.2708,34.0877,34.1263,13425.0
2023-10-25 12:00:00,35.4,35.52,35.4,35.52,7467.5,34.1166,34.2323,34.1166,34.2323,7467.5
2023-10-25 12:30:00,35.58,35.68,35.5,35.51,6832.5,34.2901,34.3865,34.213,34.2227,6832.5
2023-10-25 13:00:00,35.52,35.55,35.45,35.5,5432.5,34.2323,34.2612,34.1648,34.213,5432.5
2023-10-25 13:30:00,35.52,35.54,35.38,35.46,8575.0,34.2323,34.2516,34.0974,34.1745,8575.0
2023-10-25 14:00:00,35.46,35.46,35.42,35.44,2250.0,34.1745,34.1745,34.1359,34.1552,2250.0
2023-10-25 14:30:00,35.43,35.51,35.4,35.51,6737.5,34.1456,34.2227,34.1166,34.2227,6737.5
2023-10-25 15:00:00,35.51,35.51,35.41,35.42,11682.5,34.2227,34.2227,34.1263,34.1359,11682.5
2023-10-25 15:30:00,35.44,35.48,35.34,35.39,24362.5,34.1552,34.1937,34.0588,34.107,24362.5
2023-10-26 09:30:00,35.2,35.66,35.15,35.29,88842.5,33.9239,34.3672,33.8757,34.0106,88842.5
2023-10-26 10:00:00,35.29,35.32,35.04,35.3,36672.5,34.0106,34.0395,33.7697,34.0203,36672.5
2023-10-26 10:30:00,35.33,35.56,35.3,35.5,98887.5,34.0492,34.2708,34.0203,34.213,98887.5
2023-10-26 11:00:00,35.55,35.55,35.26,35.35,21677.5,34.2612,34.2612,33.9817,34.0685,21677.5
2023-10-26 11:30:00,35.35,35.35,35.23,35.23,9250.0,34.0685,34.0685,33.9528,33.9528,9250.0
2023-10-26 12:00:00,35.22,35.22,35.0,35.09,16847.5,33.9432,33.9432,33.7311,33.8179,16847.5
2023-10-26 12:30:00,35.02,35.1,34.96,34.98,3217.5,33.7504,33.8275,33.6926,33.7119,3217.5
2023-10-26 13:00:00,34.94,35.1,34.94,35.06,6835.0,33.6733,33.8275,33.6733,33.789,6835.0
2023-10-26 13:30:00,35.03,35.16,34.99,35.16,5310.0,33.7601,33.8853,33.7215,33.8853,5310.0
2023-10-26 14:00:00,35.19,35.22,35.15,35.19,4277.5,33.9143,33.9432,33.8757,33.9143,4277.5
2023-10-26 14:30:00,35.22,35.3,35.18,35.3,8975.0,33.9432,34.0203,33.9046,34.0203,8975.0
2023-10-26 15:00:00,35.31,35.33,35.2,35.26,16092.5,34.0299,34.0492,33.9239,33.9817,16092.5
2023-10-26 15:30:00,35.23,35.24,35.04,35.05,44437.5,33.9528,33.9624,33.7697,33.7793,44437.5
2023-10-27 09:30:00,35.34,35.46,35.2,35.36,33677.5,34.0588,34.1745,33.9239,34.0781,33677.5
2023-10-27 10:00:00,35.36,35.72,35.31,35.66,43085.0,34.0781,34.425,34.0299,34.3672,43085.0
2023-10-27 10:30:00,35.69,35.7,35.57,35.66,91735.0,34.3961,34.4058,34.2805,34.3672,91735.0
2023-10-27 11:00:00,35.61,35.78,35.59,35.78,24990.0,34.319,34.4829,34.2998,34.4829,24990.0
2023-10-27 11:30:00,35.81,35.9,35.69,35.9,13262.5,34.5118,34.5985,34.3961,34.5985,13262.5
2023-10-27 12:00:00,35.86,36.0,35.8,35.83,10375.0,34.56,34.6949,34.5021,34.5311,10375.0
2023-10-27 12:30:00,35.83,35.88,35.78,35.82,12022.5,34.5311,34.5792,34.4829,34.5214,12022.5
2023-10-27 13:00:00,35.76,35.78,35.64,35.66,14870.0,34.4636,34.4829,34.3479,34.3672,14870.0
2023-10-27 13:30:00,35.61,35.68,35.54,35.61,14652.5,34.319,34.3865,34.2516,34.319,14652.5
2023-10-27 14:00:00,35.62,35.68,35.56,35.6,28785.0,34.3287,34.3865,34.2708,34.3094,28785.0
2023-10-27 14:30:00,35.64,35.67,35.5,35.5,14250.0,34.3479,34.3769,34.213,34.213,14250.0
2023-10-27 15:00:00,35.53,35.69,35.51,35.67,24682.5,34.2419,34.3961,34.2227,34.3769,24682.5
2023-10-27 15:30:00,35.63,35.69,35.54,35.69,112167.5,34.3383,34.3961,34.2516,34.3961,112167.5
2023-10-30 09:30:00,35.58,35.86,35.58,35.64,34610.0,34.2901,34.56,34.2901,34.3479,34610.0
2023-10-30 10:00:00,35.63,35.63,35.39,35.6,30157.5,34.3383,34.3383,34.107,34.3094,30157.5
2023-10-30 10:30:00,35.64,35.67,35.57,35.57,12735.0,34.3479,34.3769,34.2805,34.2805,12735.0
2023-10-30 11:00:00,35.64,35.73,35.63,35.65,32430.0,34.3479,34.4347,34.3383,34.3576,32430.0
2023-10-30 11:30:00,35.65,35.74,35.57,35.74,18095.0,34.3576,34.4443,34.2805,34.4443,18095.0
2023-10-30 12:00:00,35.78,35.83,35.72,35.77,8647.5,34.4829,34.5311,34.425,34.4732,8647.5
2023-10-30 12:30:00,35.76,35.9,35.76,35.85,10212.5,34.4636,34.5985,34.4636,34.5503,10212.5
2023-10-30 13:00:00,35.88,35.93,35.84,35.93,2677.5,34.5792,34.6274,34.5407,34.6274,2677.5
2023-10-30 13:30:00,36.02,36.02,35.9,35.9,1572.5,34.7142,34.7142,34.5985,34.5985,1572.5
2023-10-30 14:00:00,35.86,35.86,35.68,35.73,16605.0,34.56,34.56,34.3865,34.4347,16605.0
2023-10-30 14:30:00,35.71,35.77,35.69,35.7,18157.5,34.4154,34.4732,34.3961,34.4058,18157.5
2023-10-30 15:00:00,35.7,35.86,35.7,35.74,31822.5,34.4058,34.56,34.4058,34.4443,31822.5
2023-10-30 15:30:00,35.8,35.82,35.72,35.74,112960.0,34.5021,34.5214,34.425,34.4443,112960.0
2023-10-31 09:30:00,35.74,35.74,35.36,35.59,90862.5,34.4443,34.4443,34.0781,34.2998,90862.5
2023-10-31 10:00:00,35.62,35.7,35.46,35.53,11160.0,34.3287,34.4058,34.1745,34.2419,11160.0
2023-10-31 10:30:00,35.48,35.54,35.37,35.49,18935.0,34.1937,34.2516,34.0877,34.2034,18935.0
2023-10-31 11:00:00,35.52,35.52,35.3,35.38,47552.5,34.2323,34.2323,34.0203,34.0974,47552.5
2023-10-31 11:30:00,35.34,35.44,35.3,35.39,59817.5,34.0588,34.1552,34.0203,34.107,59817.5
2023-10-31 12:00:00,35.41,35.42,35.2,35.22,8652.5,34.1263,34.1359,33.9239,33.9432,8652.5
2023-10-31 12:30:00,35.2,35.28,35.11,35.14,12812.5,33.9239,34.001,33.8372,33.8661,12812.5
2023-10-31 13:00:00,35.13,35.21,35.08,35.1,49677.5,33.8564,33.9335,33.8082,33.8275,49677.5
2023-10-31 13:30:00,35.11,35.2,35.11,35.16,9507.5,33.8372,33.9239,33.8372,33.8853,9507.5
2023-10-31 14:00:00,35.18,35.18,34.9,34.93,27190.0,33.9046,33.9046,33.6348,33.6637,27190.0
2023-10-31 14:30:00,34.93,35.09,34.87,35.06,25302.5,33.6637,33.8179,33.6059,33.789,25302.5
2023-10-31 15:00:00,35.07,35.12,34.98,35.03,46025.0,33.7986,33.8468,33.7119,33.7601,46025.0
2023-10-31 15:30:00,35.08,35.12,35.03,35.07,206172.5,33.8082,33.8468,33.7601,33.7986,206172.5
2023-11-01 09:30:00,36.15,36.15,35.48,35.98,217495.0,34.8395,34.8395,34.1937,34.6756,217495.0
2023-11-01 10:00:00,36.01,36.11,35.89,36.02,75070.0,34.7045,34.8009,34.5889,34.7142,75070.0
2023-11-01 10:30:00,36.02,36.06,35.91,35.91,54840.0,34.7142,34.7527,34.6082,34.6082,54840.0
2023-11-01 11:00:00,35.96,36.02,35.85,35.88,50275.0,34.6563,34.7142,34.5503,34.5792,50275.0
2023-11-01 11:30:00,35.92,36.05,35.87,36.0,44497.5,34.6178,34.7431,34.5696,34.6949,44497.5
2023-11-01 12:00:00,36.0,36.0,35.88,35.92,25292.5,34.6949,34.6949,34.5792,34.6178,25292.5
2023-11-01 12:30:00,35.92,35.94,35.85,35.89,33620.0,34.6178,34.6371,34.5503,34.5889,33620.0
2023-11-01 13:00:00,35.89,35.94,35.78,35.86,43330.0,34.5889,34.6371,34.4829,34.56,43330.0
2023-11-01 13:30:00,35.86,35.87,35.72,35.72,28252.5,34.56,34.5696,34.425,34.425,28252.5
2023-11-01 14:00:00,35.75,35.82,35.54,35.67,27955.0,34.454,34.5214,34.2516,34.3769,27955.0
2023-11-01 14:30:00,35.76,35.78,35.48,35.63,17685.0,34.4636,34.4829,34.1937,34.3383,17685.0
2023-11-01 15:00:00,35.6,35.76,35.6,35.73,34332.5,34.3094,34.4636,34.3094,34.4347,34332.5
2023-11-01 15:30:00,35.75,35.8,35.68,35.8,122057.5,34.454,34.5021,34.3865,34.5021,122057.5
2023-11-02 09:30:00,36.99,37.24,36.93,37.08,118802.5,35.649,35.8899,35.5912,35.7357,118802.5
2023-11-02 10:00:00,37.05,37.19,37.02,37.19,26152.5,35.7068,35.8417,35.6779,35.8417,26152.5
2023-11-02 10:30:00,37.16,37.32,37.12,37.3,25690.0,35.8128,35.967,35.7743,35.9478,25690.0
2023-11-02 11:00:00,37.28,37.36,37.22,37.26,36140.0,35.9285,36.0056,35.8707,35.9092,36140.0
2023-11-02 11:30:00,37.25,37.34,37.24,37.29,25662.5,35.8996,35.9863,35.8899,35.9381,25662.5
2023-11-02 12:00:00,37.28,37.3,37.18,37.2,45535.0,35.9285,35.9478,35.8321,35.8514,45535.0
2023-11-02 12:30:00,37.22,37.35,37.2,37.27,14442.5,35.8707,35.9959,35.8514,35.9188,14442.5
2023-11-02 13:00:00,37.29,37.43,37.28,37.33,24387.5,35.9381,36.073,35.9285,35.9767,24387.5
2023-11-02 13:30:00,37.34,37.37,37.32,37.37,3015.0,35.9863,36.0152,35.967,36.0152,3015.0
2023-11-02 14:00:00,37.38,37.39,37.28,37.3,10530.0,36.0249,36.0345,35.9285,35.9478,10530.0
2023-11-02 14:30:00,37.32,37.34,37.26,37.34,8852.5,35.967,35.9863,35.9092,35.9863,8852.5
2023-11-02 15:00:00,37.34,37.36,37.31,37.31,13320.0,35.9863,36.0056,35.9574,35.9574,13320.0
2023-11-02 15:30:00,37.31,37.42,37.29,37.42,94382.5,35.9574,36.0634,35.9381,36.0634,94382.5
2023-11-03 09:30:00,37.61,38.09,37.61,38.08,56295.0,36.2465,36.7091,36.2465,36.6995,56295.0
2023-11-03 10:00:00,38.1,38.36,38.08,38.22,66102.5,36.7188,36.9693,36.6995,36.8344,66102.5
2023-11-03 10:30:00,38.21,38.28,38.17,38.26,75420.0,36.8248,36.8922,36.7862,36.873,75420.0
2023-11-03 11:00:00,38.26,38.3,38.12,38.14,47435.0,36.873,36.9115,36.738,36.7573,47435.0
2023-11-03 11:30:00,38.16,38.24,38.13,38.17,73192.5,36.7766,36.8537,36.7477,36.7862,73192.5
2023-11-03 12:00:00,38.15,38.16,38.05,38.09,40957.5,36.7669,36.7766,36.6706,36.7091,40957.5
2023-11-03 12:30:00,38.07,38.07,37.82,37.92,67657.5,36.6898,36.6898,36.4489,36.5453,67657.5
2023-11-03 13:00:00,37.94,37.94,37.72,37.77,21965.0,36.5646,36.5646,36.3525,36.4007,21965.0
2023-11-03 13:30:00,37.78,37.92,37.78,37.88,69925.0,36.4104,36.5453,36.4104,36.5067,69925.0
2023-11-03 14:00:00,37.88,37.92,37.8,37.84,24160.0,36.5067,36.5453,36.4296,36.4682,24160.0
2023-11-03 14:30:00,37.84,37.92,37.83,37.86,66577.5,36.4682,36.5453,36.4585,36.4875,66577.5
2023-11-03 15:00:00,37.84,37.87,37.74,37.74,25415.0,36.4682,36.4971,36.3718,36.3718,25415.0
2023-11-03 15:30:00,37.75,37.77,37.6,37.69,284830.0,36.3814,36.4007,36.2369,36.3236,284830.0
2023-11-06 09:30:00,41.2,41.2,39.74,39.78,430780.0,39.7064,39.7064,38.2993,38.3379,430780.0
2023-11-06 10:00:00,39.9,39.9,39.14,39.22,244917.5,38.4535,38.4535,37.7211,37.7982,244917.5
2023-11-06 10:30:00,39.23,39.64,39.23,39.56,203202.5,37.8078,38.2029,37.8078,38.1258,203202.5
2023-11-06 11:00:00,39.55,39.66,39.2,39.27,82612.5,38.1162,38.2222,37.7789,37.8463,82612.5
2023-11-06 11:30:00,39.14,39.44,38.99,39.27,160215.0,37.7211,38.0102,37.5765,37.8463,160215.0
2023-11-06 12:00:00,39.22,39.69,39.17,39.5,58402.5,37.7982,38.2511,37.75,38.068,58402.5
2023-11-06 12:30:00,39.48,39.48,39.21,39.29,26405.0,38.0487,38.0487,37.7885,37.8656,26405.0
2023-11-06 13:00:00,39.24,39.24,38.94,38.99,27012.5,37.8174,37.8174,37.5283,37.5765,27012.5
2023-11-06 13:30:00,39.04,39.21,38.94,39.21,31290.0,37.6247,37.7885,37.5283,37.7885,31290.0
2023-11-06 14:00:00,39.21,39.25,39.05,39.2,35985.0,37.7885,37.8271,37.6343,37.7789,35985.0
2023-11-06 14:30:00,39.2,39.24,39.1,39.18,30997.5,37.7789,37.8174,37.6825,37.7596,30997.5
2023-11-06 15:00:00,39.18,39.22,39.01,39.18,41745.0,37.7596,37.7982,37.5958,37.7596,41745.0
2023-11-06 15:30:00,39.18,39.38,39.15,39.3,187152.5,37.7596,37.9524,37.7307,37.8753,187152.5
2023-11-07 09:30:00,39.97,40.24,39.86,40.2,326427.5,38.521,38.7812,38.415,38.7426,326427.5
2023-11-07 10:00:00,40.23,40.73,40.23,40.73,271195.0,38.7715,39.2534,38.7715,39.2534,271195.0
2023-11-07 10:30:00,40.68,40.9,40.68,40.77,153340.0,39.2052,39.4172,39.2052,39.292,153340.0
2023-11-07 11:00:00,40.78,41.08,40.74,41.08,158257.5,39.3016,39.5907,39.263,39.5907,158257.5
2023-11-07 11:30:00,40.98,40.99,40.67,40.84,152002.5,39.4943,39.504,39.1956,39.3594,152002.5
2023-11-07 12:00:00,40.81,40.87,40.71,40.87,26165.0,39.3305,39.3883,39.2341,39.3883,26165.0
2023-11-07 12:30:00,40.83,40.95,40.79,40.92,36590.0,39.3498,39.4654,39.3112,39.4365,36590.0
2023-11-07 13:00:00,40.95,40.99,40.8,40.84,45127.5,39.4654,39.504,39.3209,39.3594,45127.5
2023-11-07 13:30:00,40.84,40.89,40.73,40.78,37295.0,39.3594,39.4076,39.2534,39.3016,37295.0
2023-11-07 14:00:00,40.84,40.9,40.76,40.8,36945.0,39.3594,39.4172,39.2823,39.3209,36945.0
2023-11-07 14:30:00,40.8,40.9,40.74,40.89,58280.0,39.3209,39.4172,39.263,39.4076,58280.0
2023-11-07 15:00:00,40.87,40.89,40.8,40.84,36550.0,39.3883,39.4076,39.3209,39.3594,36550.0
2023-11-07 15:30:00,40.83,40.94,40.74,40.9,257910.0,39.3498,39.4558,39.263,39.4172,257910.0
2023-11-08 09:30:00,41.3,41.57,40.99,41.47,82162.5,39.8027,40.063,39.504,39.9666,82162.5
2023-11-08 10:00:00,41.48,41.66,41.34,41.54,111105.0,39.9762,40.1497,39.8413,40.034,111105.0
2023-11-08 10:30:00,41.53,41.79,41.48,41.79,81702.5,40.0244,40.275,39.9762,40.275,81702.5
2023-11-08 11:00:00,41.78,41.86,41.66,41.78,101727.5,40.2653,40.3424,40.1497,40.2653,101727.5
2023-11-08 11:30:00,41.75,41.99,41.75,41.87,193297.5,40.2364,40.4677,40.2364,40.3521,193297.5
2023-11-08 12:00:00,41.87,42.19,41.85,42.14,80905.0,40.3521,40.6605,40.3328,40.6123,80905.0
2023-11-08 12:30:00,42.13,42.23,42.08,42.23,86107.5,40.6027,40.699,40.5545,40.699,86107.5
2023-11-08 13:00:00,42.2,42.44,42.2,42.3,39272.5,40.6701,40.9014,40.6701,40.7665,39272.5
2023-11-08 13:30:00,42.31,42.48,42.31,42.46,45925.0,40.7761,40.94,40.7761,40.9207,45925.0
2023-11-08 14:00:00,42.48,42.5,42.4,42.44,20920.0,40.94,40.9592,40.8629,40.9014,20920.0
2023-11-08 14:30:00,42.46,42.53,42.25,42.44,202660.0,40.9207,40.9882,40.7183,40.9014,202660.0
2023-11-08 15:00:00,42.42,42.54,42.38,42.54,99225.0,40.8821,40.9978,40.8436,40.9978,99225.0
2023-11-08 15:30:00,42.53,42.62,42.34,42.61,357455.0,40.9882,41.0749,40.805,41.0653,357455.0
2023-11-09 09:30:00,43.03,43.36,42.86,43.12,406215.0,41.47,41.7881,41.3062,41.5568,406215.0
2023-11-09 10:00:00,43.09,43.25,43.02,43.2,224472.5,41.5279,41.6821,41.4604,41.6339,224472.5
2023-11-09 10:30:00,43.19,43.23,43.05,43.2,97772.5,41.6242,41.6628,41.4893,41.6339,97772.5
2023-11-09 11:00:00,43.18,43.18,42.98,43.16,105570.0,41.6146,41.6146,41.4218,41.5953,105570.0
2023-11-09 11:30:00,43.14,43.39,43.12,43.32,56932.5,41.576,41.817,41.5568,41.7495,56932.5
2023-11-09 12:00:00,43.33,43.33,43.08,43.13,32645.0,41.7592,41.7592,41.5182,41.5664,32645.0
2023-11-09 12:30:00,43.14,43.19,43.09,43.18,14080.0,41.576,41.6242,41.5279,41.6146,14080.0
2023-11-09 13:00:00,43.12,43.13,42.8,42.99,89032.5,41.5568,41.5664,41.2484,41.4315,89032.5
2023-11-09 13:30:00,42.92,42.92,42.7,42.79,40820.0,41.364,41.364,41.152,41.2387,40820.0
2023-11-09 14:00:00,42.8,42.8,42.66,42.75,167140.0,41.2484,41.2484,41.1134,41.2002,167140.0
2023-11-09 14:30:00,42.76,42.89,42.58,42.58,43195.0,41.2098,41.3351,41.0363,41.0363,43195.0
2023-11-09 15:00:00,42.59,42.76,42.5,42.67,23910.0,41.046,41.2098,40.9592,41.1231,23910.0
2023-11-09 15:30:00,42.69,43.0,42.63,42.99,963957.5,41.1424,41.4411,41.0845,41.4315,963957.5
2023-11-10 09:30:00,42.0,42.42,41.87,42.39,388655.0,40.4774,40.8821,40.3521,40.8532,388655.0
2023-11-10 10:00:00,42.32,42.4,42.02,42.2,50215.0,40.7858,40.8629,40.4966,40.6701,50215.0
2023-11-10 10:30:00,42.2,42.21,41.89,42.01,53195.0,40.6701,40.6798,40.3714,40.487,53195.0
2023-11-10 11:00:00,42.0,42.25,42.0,42.03,95127.5,40.4774,40.7183,40.4774,40.5063,95127.5
2023-11-10 11:30:00,42.03,42.18,41.9,42.17,32847.5,40.5063,40.6508,40.381,40.6412,32847.5
2023-11-10 12:00:00,42.17,42.23,42.13,42.18,28017.5,40.6412,40.699,40.6027,40.6508,28017.5
2023-11-10 12:30:00,42.19,42.42,42.12,42.42,34125.0,40.6605,40.8821,40.593,40.8821,34125.0
2023-11-10 13:00:00,42.4,42.42,42.21,42.4,51505.0,40.8629,40.8821,40.6798,40.8629,51505.0
2023-11-10 13:30:00,42.41,42.52,42.38,42.49,32957.5,40.8725,40.9785,40.8436,40.9496,32957.5
2023-11-10 14:00:00,42.52,42.74,42.34,42.71,126030.0,40.9785,41.1905,40.805,41.1616,126030.0
2023-11-10 14:30:00,42.76,42.83,42.67,42.75,89347.5,41.2098,41.2773,41.1231,41.2002,89347.5
2023-11-10 15:00:00,42.79,42.88,42.63,42.78,367492.5,41.2387,41.3255,41.0845,41.2291,367492.5
2023-11-10 15:30:00,42.78,42.85,42.66,42.83,218737.5,41.2291,41.2966,41.1134,41.2773,218737.5
2023-11-13 09:30:00,41.92,42.55,41.92,42.43,194760.0,40.4003,41.0074,40.4003,40.8918,194760.0
2023-11-13 10:00:00,42.42,42.75,42.42,42.73,95342.5,40.8821,41.2002,40.8821,41.1809,95342.5
2023-11-13 10:30:00,42.71,42.75,42.46,42.49,73645.0,41.1616,41.2002,40.9207,40.9496,73645.0
2023-11-13 11:00:00,42.46,42.76,42.4,42.76,58830.0,40.9207,41.2098,40.8629,41.2098,58830.0
2023-11-13 11:30:00,42.69,42.96,42.69,42.92,20287.5,41.1424,41.4026,41.1424,41.364,20287.5
2023-11-13 12:00:00,42.9,42.92,42.73,42.74,23650.0,41.3447,41.364,41.1809,41.1905,23650.0
2023-11-13 12:30:00,42.66,42.77,42.58,42.77,39360.0,41.1134,41.2195,41.0363,41.2195,39360.0
2023-11-13 13:00:00,42.82,42.82,42.68,42.74,45235.0,41.2676,41.2676,41.1327,41.1905,45235.0
2023-11-13 13:30:00,42.74,42.85,42.73,42.84,24027.5,41.1905,41.2966,41.1809,41.2869,24027.5
2023-11-13 14:00:00,42.86,42.88,42.7,42.8,20347.5,41.3062,41.3255,41.152,41.2484,20347.5
2023-11-13 14:30:00,42.8,42.85,42.7,42.81,32772.5,41.2484,41.2966,41.152,41.258,32772.5
2023-11-13 15:00:00,42.83,42.83,42.64,42.68,16807.5,41.2773,41.2773,41.0942,41.1327,16807.5
2023-11-13 15:30:00,42.66,42.9,42.66,42.9,205602.5,41.1134,41.3447,41.1134,41.3447,205602.5
2023-11-14 09:30:00,43.38,43.98,43.38,43.89,455920.0,41.8073,42.3856,41.8073,42.2989,455920.0
2023-11-14 10:00:00,43.88,44.0,43.6,43.85,186257.5,42.2892,42.4049,42.0194,42.2603,186257.5
2023-11-14 10:30:00,43.85,43.99,43.83,43.91,128997.5,42.2603,42.3952,42.241,42.3181,128997.5
2023-11-14 11:00:00,43.9,44.14,43.78,44.12,44065.0,42.3085,42.5398,42.1928,42.5205,44065.0
2023-11-14 11:30:00,44.14,44.24,43.95,44.0,17892.5,42.5398,42.6362,42.3567,42.4049,17892.5
2023-11-14 12:00:00,43.92,44.03,43.84,43.95,18987.5,42.3278,42.4338,42.2507,42.3567,18987.5
2023-11-14 12:30:00,43.95,44.14,43.88,44.09,25267.5,42.3567,42.5398,42.2892,42.4916,25267.5
2023-11-14 13:00:00,44.09,44.2,44.07,44.11,16795.0,42.4916,42.5976,42.4723,42.5109,16795.0
2023-11-14 13:30:00,44.11,44.22,44.06,44.1,17910.0,42.5109,42.6169,42.4627,42.5012,17910.0
2023-11-14 14:00:00,44.06,44.11,43.97,43.99,19500.0,42.4627,42.5109,42.376,42.3952,19500.0
2023-11-14 14:30:00,43.99,44.14,43.96,44.08,49797.5,42.3952,42.5398,42.3663,42.482,49797.5
2023-11-14 15:00:00,44.07,44.2,44.06,44.18,43712.5,42.4723,42.5976,42.4627,42.5783,43712.5
2023-11-14 15:30:00,44.18,44.34,44.04,44.34,308987.5,42.5783,42.7325,42.4434,42.7325,308987.5
2023-11-15 09:30:00,44.31,44.86,44.31,44.72,254035.0,42.7036,43.2337,42.7036,43.0988,254035.0
2023-11-15 10:00:00,44.73,45.22,44.73,45.11,109545.0,43.1084,43.5806,43.1084,43.4746,109545.0
2023-11-15 10:30:00,45.11,45.47,45.11,45.4,92797.5,43.4746,43.8216,43.4746,43.7541,92797.5
2023-11-15 11:00:00,45.41,45.5,45.3,45.5,322667.5,43.7637,43.8505,43.6577,43.8505,322667.5
2023-11-15 11:30:00,45.49,45.58,45.36,45.4,100295.0,43.8408,43.9276,43.7156,43.7541,100295.0
2023-11-15 12:00:00,45.42,45.46,45.21,45.46,158615.0,43.7734,43.8119,43.571,43.8119,158615.0
2023-11-15 12:30:00,45.47,45.58,45.43,45.52,71900.0,43.8216,43.9276,43.783,43.8698,71900.0
2023-11-15 13:00:00,45.53,45.56,45.32,45.44,75687.5,43.8794,43.9083,43.677,43.7927,75687.5
2023-11-15 13:30:00,45.44,45.53,45.41,45.41,57492.5,43.7927,43.8794,43.7637,43.7637,57492.5
2023-11-15 14:00:00,45.42,45.52,45.33,45.44,54520.0,43.7734,43.8698,43.6866,43.7927,54520.0
2023-11-15 14:30:00,45.38,45.43,45.28,45.37,87482.5,43.7348,43.783,43.6385,43.7252,87482.5
2023-11-15 15:00:00,45.36,45.46,45.33,45.41,70222.5,43.7156,43.8119,43.6866,43.7637,70222.5
2023-11-15 15:30:00,45.45,45.68,45.39,45.66,348105.0,43.8023,44.024,43.7445,44.0047,348105.0
2023-11-16 09:30:00,44.73,45.29,44.69,45.2,246800.0,43.1084,43.6481,43.0698,43.5614,246800.0
2023-11-16 10:00:00,45.2,45.37,45.08,45.36,129440.0,43.5614,43.7252,43.4457,43.7156,129440.0
2023-11-16 10:30:00,45.34,45.43,45.13,45.17,140967.5,43.6963,43.783,43.4939,43.5324,140967.5
2023-11-16 11:00:00,45.16,45.23,45.02,45.04,214525.0,43.5228,43.5903,43.3879,43.4072,214525.0
2023-11-16 11:30:00,45.04,45.2,44.88,45.19,122025.0,43.4072,43.5614,43.253,43.5517,122025.0
2023-11-16 12:00:00,45.18,45.46,45.16,45.46,39000.0,43.5421,43.8119,43.5228,43.8119,39000.0
2023-11-16 12:30:00,45.46,45.46,45.32,45.43,24520.0,43.8119,43.8119,43.677,43.783,24520.0
2023-11-16 13:00:00,45.41,45.58,45.35,45.54,47655.0,43.7637,43.9276,43.7059,43.889,47655.0
2023-11-16 13:30:00,45.56,45.58,45.4,45.45,170390.0,43.9083,43.9276,43.7541,43.8023,170390.0
2023-11-16 14:00:00,45.48,45.54,45.45,45.52,57510.0,43.8312,43.889,43.8023,43.8698,57510.0
2023-11-16 14:30:00,45.52,45.71,45.5,45.67,67452.5,43.8698,44.0529,43.8505,44.0143,67452.5
2023-11-16 15:00:00,45.65,45.74,45.61,45.65,70135.0,43.995,44.0818,43.9565,43.995,70135.0
2023-11-16 15:30:00,45.63,45.88,45.62,45.87,371870.0,43.9758,44.2167,43.9661,44.2071,371870.0
2023-11-17 09:30:00,45.66,46.8,45.66,46.41,379502.5,44.0047,45.1034,44.0047,44.7275,379502.5
2023-11-17 10:00:00,46.42,46.48,45.98,46.32,465695.0,44.7371,44.795,44.3131,44.6408,465695.0
2023-11-17 10:30:00,46.32,46.34,46.11,46.12,193207.5,44.6408,44.66,44.4384,44.448,193207.5
2023-11-17 11:00:00,46.1,46.23,45.87,45.94,217007.5,44.4287,44.554,44.2071,44.2745,217007.5
2023-11-17 11:30:00,45.96,46.15,45.88,46.0,26430.0,44.2938,44.4769,44.2167,44.3324,26430.0
2023-11-17 12:00:00,46.03,46.06,45.95,46.0,9395.0,44.3613,44.3902,44.2842,44.3324,9395.0
2023-11-17 12:30:00,46.04,46.14,45.97,46.14,25672.5,44.3709,44.4673,44.3034,44.4673,25672.5
2023-11-17 13:00:00,46.16,46.23,46.08,46.16,12705.0,44.4866,44.554,44.4095,44.4866,12705.0
2023-11-17 13:30:00,46.12,46.13,46.0,46.02,58277.5,44.448,44.4576,44.3324,44.3516,58277.5
2023-11-17 14:00:00,46.02,46.06,45.95,45.95,28035.0,44.3516,44.3902,44.2842,44.2842,28035.0
2023-11-17 14:30:00,45.99,46.07,45.94,46.05,27837.5,44.3227,44.3998,44.2745,44.3805,27837.5
2023-11-17 15:00:00,46.03,46.12,46.02,46.06,24765.0,44.3613,44.448,44.3516,44.3902,24765.0
2023-11-17 15:30:00,46.05,46.13,45.99,46.13,313277.5,44.3805,44.4576,44.3227,44.4576,313277.5
2023-11-20 09:30:00,45.6,45.79,45.45,45.65,126680.0,43.9469,44.13,43.8023,43.995,126680.0
2023-11-20 10:00:00,45.63,45.69,45.42,45.66,85120.0,43.9758,44.0336,43.7734,44.0047,85120.0
2023-11-20 10:30:00,45.68,45.71,45.61,45.65,61387.5,44.024,44.0529,43.9565,43.995,61387.5
2023-11-20 11:00:00,45.67,45.96,45.66,45.89,93500.0,44.0143,44.2938,44.0047,44.2263,93500.0
2023-11-20 11:30:00,45.89,45.96,45.86,45.89,10140.0,44.2263,44.2938,44.1974,44.2263,10140.0
2023-11-20 12:00:00,45.91,46.01,45.9,45.96,10467.5,44.2456,44.342,44.236,44.2938,10467.5
2023-11-20 12:30:00,45.96,46.0,45.92,45.92,11652.5,44.2938,44.3324,44.2553,44.2553,11652.5
2023-11-20 13:00:00,45.95,46.09,45.95,46.05,5255.0,44.2842,44.4191,44.2842,44.3805,5255.0
2023-11-20 13:30:00,46.13,46.14,46.0,46.13,21227.5,44.4576,44.4673,44.3324,44.4576,21227.5
2023-11-20 14:00:00,46.16,46.18,45.99,46.0,49732.5,44.4866,44.5058,44.3227,44.3324,49732.5
2023-11-20 14:30:00,46.0,46.06,45.9,45.91,54990.0,44.3324,44.3902,44.236,44.2456,54990.0
2023-11-20 15:00:00,45.94,46.16,45.94,46.09,21265.0,44.2745,44.4866,44.2745,44.4191,21265.0
2023-11-20 15:30:00,46.09,46.19,45.97,46.19,307640.0,44.4191,44.5155,44.3034,44.5155,307640.0
2023-11-21 09:30:00,46.1,46.6,46.1,46.37,266115.0,44.4287,44.9106,44.4287,44.6889,266115.0
2023-11-21 10:00:00,46.38,46.68,46.38,46.38,202472.5,44.6986,44.9877,44.6986,44.6986,202472.5
2023-11-21 10:30:00,46.34,46.41,46.1,46.14,109377.5,44.66,44.7275,44.4287,44.4673,109377.5
2023-11-21 11:00:00,46.12,46.13,45.98,46.03,69200.0,44.448,44.4576,44.3131,44.3613,69200.0
2023-11-21 11:30:00,46.03,46.42,46.03,46.34,56600.0,44.3613,44.7371,44.3613,44.66,56600.0
2023-11-21 12:00:00,46.37,46.4,46.25,46.29,40060.0,44.6889,44.7179,44.5733,44.6118,40060.0
2023-11-21 12:30:00,46.29,46.48,46.28,46.45,38777.5,44.6118,44.795,44.6022,44.766,38777.5
2023-11-21 13:00:00,46.46,46.46,46.3,46.38,40740.0,44.7757,44.7757,44.6215,44.6986,40740.0
2023-11-21 13:30:00,46.38,46.48,46.37,46.4,12920.0,44.6986,44.795,44.6889,44.7179,12920.0
2023-11-21 14:00:00,46.42,46.5,46.38,46.48,38020.0,44.7371,44.8142,44.6986,44.795,38020.0
2023-11-21 14:30:00,46.44,46.47,46.31,46.38,43522.5,44.7564,44.7853,44.6311,44.6986,43522.5
2023-11-21 15:00:00,46.4,46.5,46.34,46.42,103467.5,44.7179,44.8142,44.66,44.7371,103467.5
2023-11-21 15:30:00,46.42,46.52,46.32,46.37,301132.5,44.7371,44.8335,44.6408,44.6889,301132.5
2023-11-22 09:30:00,46.4,46.58,46.36,46.41,210697.5,44.7179,44.8913,44.6793,44.7275,210697.5
2023-11-22 10:00:00,46.42,46.66,46.37,46.59,116830.0,44.7371,44.9684,44.6889,44.901,116830.0
2023-11-22 10:30:00,46.65,46.74,46.47,46.59,84667.5,44.9588,45.0455,44.7853,44.901,84667.5
2023-11-22 11:00:00,46.56,46.76,46.45,46.57,108802.5,44.8721,45.0648,44.766,44.8817,108802.5
2023-11-22 11:30:00,46.58,46.81,46.58,46.81,48860.0,44.8913,45.113,44.8913,45.113,48860.0
2023-11-22 12:00:00,46.81,46.86,46.71,46.77,32430.0,45.113,45.1612,45.0166,45.0744,32430.0
2023-11-22 12:30:00,46.76,46.84,46.7,46.79,85562.5,45.0648,45.1419,45.007,45.0937,85562.5
2023-11-22 13:00:00,46.81,46.9,46.74,46.86,34120.0,45.113,45.1997,45.0455,45.1612,34120.0
2023-11-22 13:30:00,46.9,46.96,46.85,46.94,61955.0,45.1997,45.2576,45.1515,45.2383,61955.0
2023-11-22 14:00:00,46.93,46.94,46.8,46.81,77880.0,45.2286,45.2383,45.1034,45.113,77880.0
2023-11-22 14:30:00,46.82,46.87,46.73,46.79,87542.5,45.1226,45.1708,45.0359,45.0937,87542.5
2023-11-22 15:00:00,46.79,46.95,46.77,46.82,108362.5,45.0937,45.2479,45.0744,45.1226,108362.5
2023-11-22 15:30:00,46.85,47.08,46.84,47.06,302310.0,45.1515,45.3732,45.1419,45.3539,302310.0
2023-11-24 09:30:00,46.57,47.21,46.43,46.89,407790.0,44.8817,45.4985,44.7468,45.1901,407790.0
2023-11-24 10:00:00,46.87,47.0,46.78,46.81,115895.0,45.1708,45.2961,45.0841,45.113,115895.0
2023-11-24 10:30:00,46.81,46.86,46.74,46.74,65047.5,45.113,45.1612,45.0455,45.0455,65047.5
2023-11-24 11:00:00,46.74,46.78,46.7,46.72,103850.0,45.0455,45.0841,45.007,45.0263,103850.0
2023-11-24 11:30:00,46.72,46.72,46.64,46.68,66652.5,45.0263,45.0263,44.9492,44.9877,66652.5
2023-11-24 12:00:00,46.68,46.74,46.64,46.68,34642.5,44.9877,45.0455,44.9492,44.9877,34642.5
2023-11-24 12:30:00,46.67,46.99,46.66,46.98,175237.5,44.9781,45.2865,44.9684,45.2768,175237.5
2023-11-27 09:30:00,46.4,46.7,46.21,46.41,189075.0,44.7179,45.007,44.5347,44.7275,189075.0
2023-11-27 10:00:00,46.41,46.54,46.29,46.54,101142.5,44.7275,44.8528,44.6118,44.8528,101142.5
2023-11-27 10:30:00,46.55,46.66,46.45,46.62,238690.0,44.8624,44.9684,44.766,44.9299,238690.0
2023-11-27 11:00:00,46.62,46.68,46.52,46.64,110400.0,44.9299,44.9877,44.8335,44.9492,110400.0
2023-11-27 11:30:00,46.6,46.66,46.57,46.57,25772.5,44.9106,44.9684,44.8817,44.8817,25772.5
2023-11-27 12:00:00,46.56,46.83,46.54,46.77,64297.5,44.8721,45.1323,44.8528,45.0744,64297.5
2023-11-27 12:30:00,46.73,46.97,46.72,46.83,901497.5,45.0359,45.2672,45.0263,45.1323,901497.5
2023-11-27 13:00:00,46.76,46.92,46.74,46.83,63827.5,45.0648,45.219,45.0455,45.1323,63827.5
2023-11-27 13:30:00,46.82,46.85,46.73,46.84,12915.0,45.1226,45.1515,45.0359,45.1419,12915.0
2023-11-27 14:00:00,46.83,47.06,46.83,47.02,525892.5,45.1323,45.3539,45.1323,45.3154,525892.5
2023-11-27 14:30:00,46.98,47.2,46.98,47.0,32007.5,45.2768,45.4889,45.2768,45.2961,32007.5
2023-11-27 15:00:00,47.03,47.08,46.93,46.97,55480.0,45.325,45.3732,45.2286,45.2672,55480.0
2023-11-27 15:30:00,46.95,47.05,46.84,47.01,183700.0,45.2479,45.3443,45.1419,45.3057,183700.0
2023-11-28 09:30:00,47.65,47.65,47.1,47.28,186652.5,45.9225,45.9225,45.3925,45.566,186652.5
2023-11-28 10:00:00,47.28,47.61,47.23,47.52,91825.0,45.566,45.884,45.5178,45.7973,91825.0
2023-11-28 10:30:00,47.53,47.72,47.43,47.58,71550.0,45.8069,45.99,45.7105,45.8551,71550.0
2023-11-28 11:00:00,47.58,47.61,47.22,47.25,72602.5,45.8551,45.884,45.5081,45.537,72602.5
2023-11-28 11:30:00,47.24,47.41,47.03,47.07,38972.5,45.5274,45.6912,45.325,45.3636,38972.5
2023-11-28 12:00:00,47.13,47.16,46.86,46.95,22457.5,45.4214,45.4503,45.1612,45.2479,22457.5
2023-11-28 12:30:00,46.94,46.94,46.79,46.83,21352.5,45.2383,45.2383,45.0937,45.1323,21352.5
2023-11-28 13:00:00,46.81,46.86,46.71,46.82,86185.0,45.113,45.1612,45.0166,45.1226,86185.0
2023-11-28 13:30:00,46.84,46.96,46.81,46.88,16060.0,45.1419,45.2576,45.113,45.1805,16060.0
2023-11-28 14:00:00,46.88,46.96,46.85,46.85,19162.5,45.1805,45.2576,45.1515,45.1515,19162.5
2023-11-28 14:30:00,46.84,47.02,46.83,46.94,37065.0,45.1419,45.3154,45.1323,45.2383,37065.0
2023-11-28 15:00:00,46.97,46.97,46.81,46.86,22642.5,45.2672,45.2672,45.113,45.1612,22642.5
2023-11-28 15:30:00,46.87,47.03,46.87,47.02,134035.0,45.1708,45.325,45.1708,45.3154,134035.0
2023-11-29 09:30:00,47.32,47.68,47.31,47.64,111612.5,45.6045,45.9515,45.5949,45.9129,111612.5
2023-11-29 10:00:00,47.68,47.7,47.46,47.58,39107.5,45.9515,45.9707,45.7394,45.8551,39107.5
2023-11-29 10:30:00,47.57,47.76,47.56,47.75,29370.0,45.8454,46.0286,45.8358,46.0189,29370.0
2023-11-29 11:00:00,47.76,47.77,47.58,47.61,17920.0,46.0286,46.0382,45.8551,45.884,17920.0
2023-11-29 11:30:00,47.57,47.64,47.4,47.56,14412.5,45.8454,45.9129,45.6816,45.8358,14412.5
2023-11-29 12:00:00,47.54,47.55,47.36,47.46,20132.5,45.8165,45.8262,45.6431,45.7394,20132.5
2023-11-29 12:30:00,47.45,47.5,47.26,47.29,87847.5,45.7298,45.778,45.5467,45.5756,87847.5
2023-11-29 13:00:00,47.26,47.3,47.18,47.27,20725.0,45.5467,45.5852,45.4696,45.5563,20725.0
2023-11-29 13:30:00,47.27,47.32,47.18,47.26,28567.5,45.5563,45.6045,45.4696,45.5467,28567.5
2023-11-29 14:00:00,47.28,47.36,47.2,47.26,27500.0,45.566,45.6431,45.4889,45.5467,27500.0
2023-11-29 14:30:00,47.26,47.26,47.14,47.24,33000.0,45.5467,45.5467,45.431,45.5274,33000.0
2023-11-29 15:00:00,47.24,47.25,47.11,47.2,35390.0,45.5274,45.537,45.4021,45.4889,35390.0
2023-11-29 15:30:00,47.22,47.34,47.15,47.34,204435.0,45.5081,45.6238,45.4407,45.6238,204435.0
2023-11-30 09:30:00,47.42,47.46,46.96,47.17,35047.5,45.7009,45.7394,45.2576,45.4599,35047.5
2023-11-30 10:00:00,47.16,47.25,47.1,47.19,19232.5,45.4503,45.537,45.3925,45.4792,19232.5
2023-11-30 10:30:00,47.17,47.2,47.04,47.16,26277.5,45.4599,45.4889,45.3347,45.4503,26277.5
2023-11-30 11:00:00,47.18,47.3,47.07,47.29,121060.0,45.4696,45.5852,45.3636,45.5756,121060.0
2023-11-30 11:30:00,47.38,47.38,47.14,47.14,25942.5,45.6623,45.6623,45.431,45.431,25942.5
2023-11-30 12:00:00,47.13,47.39,47.09,47.25,45432.5,45.4214,45.672,45.3828,45.537,45432.5
2023-11-30 12:30:00,47.29,47.4,47.22,47.24,15460.0,45.5756,45.6816,45.5081,45.5274,15460.0
2023-11-30 13:00:00,47.2,47.24,47.12,47.13,8702.5,45.4889,45.5274,45.4118,45.4214,8702.5
2023-11-30 13:30:00,47.11,47.19,47.06,47.17,15747.5,45.4021,45.4792,45.3539,45.4599,15747.5
2023-11-30 14:00:00,47.17,47.27,47.14,47.2,51127.5,45.4599,45.5563,45.431,45.4889,51127.5
2023-11-30 14:30:00,47.2,47.28,47.18,47.21,31647.5,45.4889,45.566,45.4696,45.4985,31647.5
2023-11-30 15:00:00,47.21,47.24,47.1,47.12,30302.5,45.4985,45.5274,45.3925,45.4118,30302.5
2023-11-30 15:30:00,47.12,47.41,47.1,47.28,162947.5,45.4118,45.6912,45.3925,45.566,162947.5
2023-12-01 09:30:00,47.46,47.86,47.44,47.68,148827.5,45.7394,46.1249,45.7202,45.9515,148827.5
2023-12-01 10:00:00,47.7,47.81,47.53,47.75,102837.5,45.9707,46.0767,45.8069,46.0189,102837.5
2023-12-01 10:30:00,47.75,47.84,47.72,47.74,85202.5,46.0189,46.1057,45.99,46.0093,85202.5
2023-12-01 11:00:00,47.73,47.83,47.63,47.8,102380.0,45.9996,46.096,45.9033,46.0671,102380.0
2023-12-01 11:30:00,47.81,47.86,47.76,47.82,19667.5,46.0767,46.1249,46.0286,46.0864,19667.5
2023-12-01 12:00:00,47.85,48.03,47.8,48.0,37347.5,46.1153,46.2888,46.0671,46.2599,37347.5
2023-12-01 12:30:00,47.98,48.08,47.93,47.98,29985.0,46.2406,46.337,46.1924,46.2406,29985.0
2023-12-01 13:00:00,48.01,48.04,47.96,48.01,58510.0,46.2695,46.2984,46.2213,46.2695,58510.0
2023-12-01 13:30:00,47.97,48.03,47.85,47.87,24295.0,46.2309,46.2888,46.1153,46.1346,24295.0
2023-12-01 14:00:00,47.87,48.0,47.86,47.94,71620.0,46.1346,46.2599,46.1249,46.202,71620.0
2023-12-01 14:30:00,47.92,48.0,47.85,47.97,38475.0,46.1828,46.2599,46.1153,46.2309,38475.0
2023-12-01 15:00:00,47.97,48.04,47.92,47.99,67427.5,46.2309,46.2984,46.1828,46.2502,67427.5
2023-12-01 15:30:00,48.01,48.13,47.94,48.06,225450.0,46.2695,46.3851,46.202,46.3177,225450.0
2023-12-04 09:30:00,47.7,48.61,47.47,48.58,384102.5,45.9707,46.8477,45.7491,46.8188,384102.5
2023-12-04 10:00:00,48.57,48.64,48.4,48.42,119792.5,46.8092,46.8766,46.6453,46.6646,119792.5
2023-12-04 10:30:00,48.44,48.6,48.4,48.57,256227.5,46.6839,46.8381,46.6453,46.8092,256227.5
2023-12-04 11:00:00,48.57,48.7,48.55,48.67,155130.0,46.8092,46.9345,46.7899,46.9056,155130.0
2023-12-04 11:30:00,48.65,48.71,48.52,48.57,25885.0,46.8863,46.9441,46.761,46.8092,25885.0
2023-12-04 12:00:00,48.59,48.62,48.49,48.56,19985.0,46.8285,46.8574,46.7321,46.7995,19985.0
2023-12-04 12:30:00,48.58,48.62,48.48,48.58,29382.5,46.8188,46.8574,46.7224,46.8188,29382.5
2023-12-04 13:00:00,48.59,48.62,48.49,48.51,42942.5,46.8285,46.8574,46.7321,46.7514,42942.5
2023-12-04 13:30:00,48.52,48.56,48.46,48.5,32557.5,46.761,46.7995,46.7032,46.7417,32557.5
2023-12-04 14:00:00,48.55,48.56,48.44,48.49,102902.5,46.7899,46.7995,46.6839,46.7321,102902.5
2023-12-04 14:30:00,48.5,48.67,48.48,48.59,71897.5,46.7417,46.9056,46.7224,46.8285,71897.5
2023-12-04 15:00:00,48.61,48.64,48.54,48.56,57855.0,46.8477,46.8766,46.7803,46.7995,57855.0
2023-12-04 15:30:00,48.57,48.66,48.51,48.58,418015.0,46.8092,46.8959,46.7514,46.8188,418015.0
2023-12-05 09:30:00,48.24,48.4,48.0,48.38,217545.0,46.4912,46.6453,46.2599,46.6261,217545.0
2023-12-05 10:00:00,48.41,48.62,48.36,48.37,66595.0,46.655,46.8574,46.6068,46.6164,66595.0
2023-12-05 10:30:00,48.4,48.42,48.18,48.22,126127.5,46.6453,46.6646,46.4333,46.4719,126127.5
2023-12-05 11:00:00,48.2,48.34,48.06,48.13,140177.5,46.4526,46.5875,46.3177,46.3851,140177.5
2023-12-05 11:30:00,48.12,48.2,48.07,48.14,60362.5,46.3755,46.4526,46.3273,46.3948,60362.5
2023-12-05 12:00:00,48.12,48.15,47.83,47.83,125182.5,46.3755,46.4044,46.096,46.096,125182.5
2023-12-05 12:30:00,47.84,48.03,47.84,47.98,76982.5,46.1057,46.2888,46.1057,46.2406,76982.5
2023-12-05 13:00:00,47.98,48.2,47.94,48.16,127485.0,46.2406,46.4526,46.202,46.4141,127485.0
2023-12-05 13:30:00,48.2,48.3,48.16,48.27,16950.0,46.4526,46.549,46.4141,46.5201,16950.0
2023-12-05 14:00:00,48.24,48.26,48.18,48.24,12675.0,46.4912,46.5104,46.4333,46.4912,12675.0
2023-12-05 14:30:00,48.27,48.33,48.22,48.26,25805.0,46.5201,46.5779,46.4719,46.5104,25805.0
2023-12-05 15:00:00,48.22,48.4,48.22,48.28,38770.0,46.4719,46.6453,46.4719,46.5297,38770.0
2023-12-05 15:30:00,48.31,48.37,48.23,48.35,304227.5,46.5586,46.6164,46.4815,46.5972,304227.5
2023-12-06 09:30:00,48.72,49.47,48.71,49.22,221782.5,46.9537,47.6766,46.9441,47.4356,221782.5
2023-12-06 10:00:00,49.22,49.25,49.04,49.12,73737.5,47.4356,47.4645,47.2621,47.3392,73737.5
2023-12-06 10:30:00,49.11,49.17,48.9,49.02,86645.0,47.3296,47.3874,47.1272,47.2429,86645.0
2023-12-06 11:00:00,49.03,49.14,49.02,49.08,68140.0,47.2525,47.3585,47.2429,47.3007,68140.0
2023-12-06 11:30:00,49.08,49.25,49.07,49.25,45685.0,47.3007,47.4645,47.2911,47.4645,45685.0
2023-12-06 12:00:00,49.25,49.46,49.2,49.37,57932.5,47.4645,47.6669,47.4163,47.5802,57932.5
2023-12-06 12:30:00,49.41,49.61,49.41,49.5,56117.5,47.6187,47.8115,47.6187,47.7055,56117.5
2023-12-06 13:00:00,49.51,49.53,49.41,49.44,52302.5,47.7151,47.7344,47.6187,47.6476,52302.5
2023-12-06 13:30:00,49.48,49.66,49.4,49.64,52265.0,47.6862,47.8597,47.6091,47.8404,52265.0
2023-12-06 14:00:00,49.64,49.64,49.39,49.44,26630.0,47.8404,47.8404,47.5995,47.6476,26630.0
2023-12-06 14:30:00,49.44,49.56,49.44,49.46,82587.5,47.6476,47.7633,47.6476,47.6669,82587.5
2023-12-06 15:00:00,49.51,49.52,49.38,49.46,92010.0,47.7151,47.7247,47.5898,47.6669,92010.0
2023-12-06 15:30:00,49.48,49.72,49.38,49.66,451727.5,47.6862,47.9175,47.5898,47.8597,451727.5
2023-12-07 09:30:00,49.74,50.02,49.4,50.0,535375.0,47.9368,48.2066,47.6091,48.1873,535375.0
2023-12-07 10:00:00,49.99,50.1,49.6,49.88,180152.5,48.1777,48.2837,47.8018,48.0717,180152.5
2023-12-07 10:30:00,49.89,50.01,49.72,49.8,135280.0,48.0813,48.197,47.9175,47.9946,135280.0
2023-12-07 11:00:00,49.82,49.86,49.56,49.68,416110.0,48.0139,48.0524,47.7633,47.8789,416110.0
2023-12-07 11:30:00,49.66,50.14,49.65,50.09,364972.5,47.8597,48.3223,47.85,48.2741,364972.5
2023-12-07 12:00:00,50.14,50.16,50.0,50.08,50925.0,48.3223,48.3415,48.1873,48.2644,50925.0
2023-12-07 12:30:00,50.06,50.46,50.06,50.44,147560.0,48.2452,48.6307,48.2452,48.6114,147560.0
2023-12-07 13:00:00,50.39,50.48,50.26,50.44,69122.5,48.5632,48.6499,48.4379,48.6114,69122.5
2023-12-07 13:30:00,50.45,50.54,50.4,50.45,50990.0,48.621,48.7078,48.5728,48.621,50990.0
2023-12-07 14:00:00,50.45,50.7,50.45,50.67,43540.0,48.621,48.862,48.621,48.8331,43540.0
2023-12-07 14:30:00,50.68,50.76,50.56,50.58,70890.0,48.8427,48.9198,48.727,48.7463,70890.0
2023-12-07 15:00:00,50.58,50.62,50.37,50.38,54085.0,48.7463,48.7849,48.5439,48.5536,54085.0
2023-12-07 15:30:00,50.38,50.48,50.3,50.48,292212.5,48.5536,48.6499,48.4765,48.6499,292212.5
2023-12-08 09:30:00,49.77,49.77,49.26,49.33,339847.5,47.9657,47.9657,47.4742,47.5416,339847.5
2023-12-08 10:00:00,49.31,49.74,49.31,49.7,152162.5,47.5224,47.9368,47.5224,47.8982,152162.5
2023-12-08 10:30:00,49.72,49.79,49.58,49.69,182445.0,47.9175,47.985,47.7826,47.8886,182445.0
2023-12-08 11:00:00,49.69,49.88,49.67,49.85,104430.0,47.8886,48.0717,47.8693,48.0428,104430.0
2023-12-08 11:30:00,49.89,50.02,49.81,49.84,45745.0,48.0813,48.2066,48.0042,48.0331,45745.0
2023-12-08 12:00:00,49.84,49.92,49.72,49.81,46527.5,48.0331,48.1102,47.9175,48.0042,46527.5
2023-12-08 12:30:00,49.82,50.01,49.82,50.01,53500.0,48.0139,48.197,48.0139,48.197,53500.0
2023-12-08 13:00:00,49.96,50.06,49.9,49.9,23110.0,48.1488,48.2452,48.091,48.091,23110.0
2023-12-08 13:30:00,49.94,49.94,49.73,49.82,21810.0,48.1295,48.1295,47.9271,48.0139,21810.0
2023-12-08 14:00:00,49.84,49.94,49.82,49.88,25097.5,48.0331,48.1295,48.0139,48.0717,25097.5
2023-12-08 14:30:00,49.91,50.04,49.87,50.03,44095.0,48.1006,48.2259,48.0621,48.2163,44095.0
2023-12-08 15:00:00,50.0,50.05,49.94,49.96,38450.0,48.1873,48.2355,48.1295,48.1488,38450.0
2023-12-08 15:30:00,49.94,49.98,49.82,49.97,220110.0,48.1295,48.1681,48.0139,48.1584,220110.0
2023-12-11 09:30:00,49.67,49.75,49.42,49.53,140247.5,47.8693,47.9464,47.6284,47.7344,140247.5
2023-12-11 10:00:00,49.53,49.78,49.52,49.63,91545.0,47.7344,47.9753,47.7247,47.8308,91545.0
2023-12-11 10:30:00,49.61,49.66,49.49,49.55,85095.0,47.8115,47.8597,47.6958,47.7537,85095.0
2023-12-11 11:00:00,49.54,49.64,49.43,49.64,46882.5,47.744,47.8404,47.638,47.8404,46882.5
2023-12-11 11:30:00,49.64,49.79,49.64,49.78,43075.0,47.8404,47.985,47.8404,47.9753,43075.0
2023-12-11 12:00:00,49.78,49.78,49.56,49.64,34972.5,47.9753,47.9753,47.7633,47.8404,34972.5
2023-12-11 12:30:00,49.68,49.68,49.34,49.44,37957.5,47.8789,47.8789,47.5513,47.6476,37957.5
2023-12-11 13:00:00,49.42,49.52,49.38,49.52,14207.5,47.6284,47.7247,47.5898,47.7247,14207.5
2023-12-11 13:30:00,49.55,49.58,49.43,49.54,19117.5,47.7537,47.7826,47.638,47.744,19117.5
2023-12-11 14:00:00,49.56,49.6,49.52,49.6,11322.5,47.7633,47.8018,47.7247,47.8018,11322.5
2023-12-11 14:30:00,49.62,49.7,49.54,49.66,41132.5,47.8211,47.8982,47.744,47.8597,41132.5
2023-12-11 15:00:00,49.68,49.7,49.56,49.58,44032.5,47.8789,47.8982,47.7633,47.7826,44032.5
2023-12-11 15:30:00,49.59,49.77,49.5,49.75,258507.5,47.7922,47.9657,47.7055,47.9464,258507.5
2023-12-12 09:30:00,50.06,50.58,49.7,50.32,146407.5,48.2452,48.7463,47.8982,48.4957,146407.5
2023-12-12 10:00:00,50.25,50.45,50.2,50.36,92690.0,48.4283,48.621,48.3801,48.5343,92690.0
2023-12-12 10:30:00,50.35,50.35,50.08,50.26,74735.0,48.5247,48.5247,48.2644,48.4379,74735.0
2023-12-12 11:00:00,50.27,50.39,50.26,50.29,65692.5,48.4476,48.5632,48.4379,48.4668,65692.5
2023-12-12 11:30:00,50.29,50.36,50.17,50.2,33642.5,48.4668,48.5343,48.3512,48.3801,33642.5
2023-12-12 12:00:00,50.2,50.28,50.18,50.28,36085.0,48.3801,48.4572,48.3608,48.4572,36085.0
2023-12-12 12:30:00,50.3,50.4,50.19,50.22,20530.0,48.4765,48.5728,48.3705,48.3994,20530.0
2023-12-12 13:00:00,50.22,50.26,50.05,50.25,52692.5,48.3994,48.4379,48.2355,48.4283,52692.5
2023-12-12 13:30:00,50.24,50.51,50.24,50.48,62627.5,48.4186,48.6789,48.4186,48.6499,62627.5
2023-12-12 14:00:00,50.47,50.48,50.25,50.26,45780.0,48.6403,48.6499,48.4283,48.4379,45780.0
2023-12-12 14:30:00,50.27,50.32,50.25,50.27,70190.0,48.4476,48.4957,48.4283,48.4476,70190.0
2023-12-12 15:00:00,50.27,50.43,50.26,50.38,58747.5,48.4476,48.6018,48.4379,48.5536,58747.5
2023-12-12 15:30:00,50.39,50.65,50.34,50.64,230185.0,48.5632,48.8138,48.515,48.8041,230185.0
2023-12-13 09:30:00,50.51,50.67,50.24,50.36,179175.0,48.6789,48.8331,48.4186,48.5343,179175.0
2023-12-13 10:00:00,50.41,50.62,50.4,50.61,83530.0,48.5825,48.7849,48.5728,48.7752,83530.0
2023-12-13 10:30:00,50.63,50.63,50.54,50.6,41750.0,48.7945,48.7945,48.7078,48.7656,41750.0
2023-12-13 11:00:00,50.6,50.66,50.42,50.44,78790.0,48.7656,48.8234,48.5921,48.6114,78790.0
2023-12-13 11:30:00,50.47,50.52,50.45,50.48,26100.0,48.6403,48.6885,48.621,48.6499,26100.0
2023-12-13 12:00:00,50.5,50.51,50.42,50.45,37162.5,48.6692,48.6789,48.5921,48.621,37162.5
2023-12-13 12:30:00,50.44,50.46,50.38,50.41,26260.0,48.6114,48.6307,48.5536,48.5825,26260.0
2023-12-13 13:00:00,50.42,50.45,50.31,50.37,26192.5,48.5921,48.621,48.4861,48.5439,26192.5
2023-12-13 13:30:00,50.39,50.42,50.29,50.3,47502.5,48.5632,48.5921,48.4668,48.4765,47502.5
2023-12-13 14:00:00,50.35,50.67,50.35,50.54,82537.5,48.5247,48.8331,48.5247,48.7078,82537.5
2023-12-13 14:30:00,50.55,50.85,50.47,50.83,103637.5,48.7174,49.0065,48.6403,48.9873,103637.5
2023-12-13 15:00:00,50.83,50.88,50.62,50.66,150485.0,48.9873,49.0354,48.7849,48.8234,150485.0
2023-12-13 15:30:00,50.66,50.91,50.64,50.9,148402.5,48.8234,49.0644,48.8041,49.0547,148402.5
2023-12-14 09:30:00,51.12,51.36,50.94,51.22,252080.0,49.2667,49.498,49.0933,49.3631,252080.0
2023-12-14 10:00:00,51.24,51.34,50.96,51.31,235215.0,49.3824,49.4788,49.1125,49.4499,235215.0
2023-12-14 10:30:00,51.31,51.66,51.31,51.66,156112.5,49.4499,49.7872,49.4499,49.7872,156112.5
2023-12-14 11:00:00,51.67,51.98,51.66,51.88,164742.5,49.7968,50.0956,49.7872,49.9992,164742.5
2023-12-14 11:30:00,51.92,52.03,51.87,52.0,46875.0,50.0377,50.1438,49.9896,50.1148,46875.0
2023-12-14 12:00:00,51.98,52.04,51.76,51.85,16107.5,50.0956,50.1534,49.8835,49.9703,16107.5
2023-12-14 12:30:00,51.86,51.97,51.83,51.84,35205.0,49.9799,50.0859,49.951,49.9606,35205.0
2023-12-14 13:00:00,51.8,51.94,51.71,51.86,23807.5,49.9221,50.057,49.8354,49.9799,23807.5
2023-12-14 13:30:00,51.86,52.0,51.79,51.89,36472.5,49.9799,50.1148,49.9125,50.0088,36472.5
2023-12-14 14:00:00,51.86,51.93,51.83,51.86,29835.0,49.9799,50.0474,49.951,49.9799,29835.0
2023-12-14 14:30:00,51.87,52.02,51.86,51.94,49190.0,49.9896,50.1341,49.9799,50.057,49190.0
2023-12-14 15:00:00,51.96,52.02,51.89,51.97,35127.5,50.0763,50.1341,50.0088,50.0859,35127.5
2023-12-14 15:30:00,51.97,52.04,51.78,52.03,193072.5,50.0859,50.1534,49.9028,50.1438,193072.5
2023-12-15 09:30:00,51.84,52.16,51.5,52.07,207452.5,49.9606,50.269,49.633,50.1823,207452.5
2023-12-15 10:00:00,52.06,52.32,52.03,52.27,56682.5,50.1727,50.4232,50.1438,50.3751,56682.5
2023-12-15 10:30:00,52.29,52.5,52.23,52.42,44690.0,50.3943,50.5967,50.3365,50.5196,44690.0
2023-12-15 11:00:00,52.45,52.5,52.36,52.45,41415.0,50.5485,50.5967,50.4618,50.5485,41415.0
2023-12-15 11:30:00,52.44,52.47,52.29,52.35,35367.5,50.5389,50.5678,50.3943,50.4522,35367.5
2023-12-15 12:00:00,52.31,52.37,52.29,52.36,23320.0,50.4136,50.4714,50.3943,50.4618,23320.0
2023-12-15 12:30:00,52.31,52.36,52.26,52.32,65592.5,50.4136,50.4618,50.3654,50.4232,65592.5
2023-12-15 13:00:00,52.32,52.4,52.31,52.36,26750.0,50.4232,50.5003,50.4136,50.4618,26750.0
2023-12-15 13:30:00,52.37,52.37,52.12,52.16,98182.5,50.4714,50.4714,50.2305,50.269,98182.5
2023-12-15 14:00:00,52.16,52.25,52.12,52.14,19447.5,50.269,50.3558,50.2305,50.2498,19447.5
2023-12-15 14:30:00,52.13,52.16,52.02,52.09,31842.5,50.2401,50.269,50.1341,50.2016,31842.5
2023-12-15 15:00:00,52.06,52.12,51.95,52.08,35120.0,50.1727,50.2305,50.0667,50.1919,35120.0
2023-12-15 15:30:00,52.08,52.26,52.06,52.25,127407.5,50.1919,50.3654,50.1727,50.3558,127407.5
2023-12-18 09:30:00,52.17,52.28,51.8,52.22,254210.0,50.2787,50.3847,49.9221,50.3269,254210.0
2023-12-18 10:00:00,52.21,52.22,51.84,52.06,102480.0,50.3172,50.3269,49.9606,50.1727,102480.0
2023-12-18 10:30:00,52.04,52.07,51.83,51.95,76267.5,50.1534,50.1823,49.951,50.0667,76267.5
2023-12-18 11:00:00,51.94,52.02,51.89,52.02,104072.5,50.057,50.1341,50.0088,50.1341,104072.5
2023-12-18 11:30:00,52.02,52.1,51.95,52.0,25655.0,50.1341,50.2112,50.0667,50.1148,25655.0
2023-12-18 12:00:00,52.04,52.13,52.03,52.09,16847.5,50.1534,50.2401,50.1438,50.2016,16847.5
2023-12-18 12:30:00,52.1,52.26,52.08,52.26,53922.5,50.2112,50.3654,50.1919,50.3654,53922.5
2023-12-18 13:00:00,52.28,52.37,52.26,52.32,18930.0,50.3847,50.4714,50.3654,50.4232,18930.0
2023-12-18 13:30:00,52.32,52.45,52.32,52.42,14040.0,50.4232,50.5485,50.4232,50.5196,14040.0
2023-12-18 14:00:00,52.4,52.52,52.35,52.5,54415.0,50.5003,50.616,50.4522,50.5967,54415.0
2023-12-18 14:30:00,52.47,52.52,52.44,52.48,33915.0,50.5678,50.616,50.5389,50.5774,33915.0
2023-12-18 15:00:00,52.47,52.62,52.46,52.5,87560.0,50.5678,50.7124,50.5582,50.5967,87560.0
2023-12-18 15:30:00,52.52,52.54,52.39,52.46,131602.5,50.616,50.6353,50.4907,50.5582,131602.5
2023-12-19 09:30:00,52.92,52.95,52.58,52.82,438760.0,51.0015,51.0304,50.6738,50.9051,438760.0
2023-12-19 10:00:00,52.78,53.12,52.71,53.08,103617.5,50.8666,51.1942,50.7991,51.1557,103617.5
2023-12-19 10:30:00,53.08,53.32,52.98,53.3,244137.5,51.1557,51.387,51.0593,51.3677,244137.5
2023-12-19 11:00:00,53.3,53.34,53.18,53.2,59602.5,51.3677,51.4063,51.2521,51.2713,59602.5
2023-12-19 11:30:00,53.16,53.18,52.86,52.9,80627.5,51.2328,51.2521,50.9437,50.9822,80627.5
2023-12-19 12:00:00,52.9,52.97,52.75,52.83,111292.5,50.9822,51.0497,50.8376,50.9147,111292.5
2023-12-19 12:30:00,52.84,53.0,52.83,53.0,17362.5,50.9244,51.0786,50.9147,51.0786,17362.5
2023-12-19 13:00:00,52.98,53.03,52.8,52.88,13380.0,51.0593,51.1075,50.8858,50.9629,13380.0
2023-12-19 13:30:00,52.9,52.98,52.9,52.98,15852.5,50.9822,51.0593,50.9822,51.0593,15852.5
2023-12-19 14:00:00,52.96,52.98,52.89,52.93,17147.5,51.04,51.0593,50.9726,51.0111,17147.5
2023-12-19 14:30:00,52.96,53.01,52.92,52.98,34900.0,51.04,51.0882,51.0015,51.0593,34900.0
2023-12-19 15:00:00,52.97,52.99,52.89,52.94,51227.5,51.0497,51.0689,50.9726,51.0208,51227.5
2023-12-19 15:30:00,52.94,53.24,52.91,53.22,192655.0,51.0208,51.3099,50.9918,51.2906,192655.0
2023-12-20 09:30:00,53.02,53.29,52.79,53.27,196665.0,51.0979,51.3581,50.8762,51.3388,196665.0
2023-12-20 10:00:00,53.31,53.4,53.23,53.33,151237.5,51.3773,51.4641,51.3002,51.3966,151237.5
2023-12-20 10:30:00,53.36,53.47,53.23,53.36,446840.0,51.4255,51.5315,51.3002,51.4255,446840.0
2023-12-20 11:00:00,53.35,53.41,53.2,53.29,213775.0,51.4159,51.4737,51.2713,51.3581,213775.0
2023-12-20 11:30:00,53.35,53.51,53.34,53.42,15502.5,51.4159,51.5701,51.4063,51.4834,15502.5
2023-12-20 12:00:00,53.46,53.68,53.45,53.62,20190.0,51.5219,51.7339,51.5123,51.6761,20190.0
2023-12-20 12:30:00,53.6,53.73,53.6,53.69,19035.0,51.6568,51.7821,51.6568,51.7436,19035.0
2023-12-20 13:00:00,53.66,53.71,53.57,53.61,11152.5,51.7147,51.7628,51.6279,51.6665,11152.5
2023-12-20 13:30:00,53.63,53.69,53.6,53.66,34060.0,51.6857,51.7436,51.6568,51.7147,34060.0
2023-12-20 14:00:00,53.68,53.69,53.6,53.61,11550.0,51.7339,51.7436,51.6568,51.6665,11550.0
2023-12-20 14:30:00,53.62,53.63,53.19,53.25,107122.5,51.6761,51.6857,51.2617,51.3195,107122.5
2023-12-20 15:00:00,53.26,53.4,53.06,53.34,184295.0,51.3292,51.4641,51.1364,51.4063,184295.0
2023-12-20 15:30:00,53.34,53.38,53.11,53.15,375935.0,51.4063,51.4448,51.1846,51.2231,375935.0
2023-12-21 09:30:00,53.54,53.86,53.4,53.66,109107.5,51.599,51.9074,51.4641,51.7147,109107.5
2023-12-21 10:00:00,53.69,53.72,53.44,53.7,94225.0,51.7436,51.7725,51.5026,51.7532,94225.0
2023-12-21 10:30:00,53.65,53.83,53.6,53.66,89882.5,51.705,51.8785,51.6568,51.7147,89882.5
2023-12-21 11:00:00,53.64,53.72,53.56,53.63,133542.5,51.6954,51.7725,51.6183,51.6857,133542.5
2023-12-21 11:30:00,53.61,53.74,53.59,53.59,29300.0,51.6665,51.7918,51.6472,51.6472,29300.0
2023-12-21 12:00:00,53.61,53.62,53.44,53.5,27427.5,51.6665,51.6761,51.5026,51.5605,27427.5
2023-12-21 12:30:00,53.57,53.58,53.46,53.52,21475.0,51.6279,51.6376,51.5219,51.5797,21475.0
2023-12-21 13:00:00,53.52,53.59,53.34,53.53,39130.0,51.5797,51.6472,51.4063,51.5894,39130.0
2023-12-21 13:30:00,53.54,53.73,53.53,53.67,50130.0,51.599,51.7821,51.5894,51.7243,50130.0
2023-12-21 14:00:00,53.58,53.65,53.56,53.61,10582.5,51.6376,51.705,51.6183,51.6665,10582.5
2023-12-21 14:30:00,53.61,53.62,53.52,53.52,21200.0,51.6665,51.6761,51.5797,51.5797,21200.0
2023-12-21 15:00:00,53.52,53.56,53.46,53.5,56155.0,51.5797,51.6183,51.5219,51.5605,56155.0
2023-12-21 15:30:00,53.52,53.62,53.46,53.55,245185.0,51.5797,51.6761,51.5219,51.6086,245185.0
2023-12-22 09:30:00,54.35,54.35,53.61,53.66,101175.0,52.3796,52.3796,51.6665,51.7147,101175.0
2023-12-22 10:00:00,53.64,53.85,53.57,53.69,65470.0,51.6954,51.8978,51.6279,51.7436,65470.0
2023-12-22 10:30:00,53.7,53.78,53.53,53.56,53892.5,51.7532,51.8303,51.5894,51.6183,53892.5
2023-12-22 11:00:00,53.56,53.63,53.36,53.4,70277.5,51.6183,51.6857,51.4255,51.4641,70277.5
2023-12-22 11:30:00,53.44,53.73,53.44,53.71,15200.0,51.5026,51.7821,51.5026,51.7628,15200.0
2023-12-22 12:00:00,53.71,53.79,53.62,53.79,7017.5,51.7628,51.8399,51.6761,51.8399,7017.5
2023-12-22 12:30:00,53.75,53.95,53.74,53.92,12230.0,51.8014,51.9941,51.7918,51.9652,12230.0
2023-12-22 13:00:00,53.92,54.03,53.9,53.99,20245.0,51.9652,52.0712,51.946,52.0327,20245.0
2023-12-22 13:30:00,54.01,54.2,53.98,54.11,17957.5,52.052,52.2351,52.0231,52.1483,17957.5
2023-12-22 14:00:00,54.13,54.14,53.83,53.87,22682.5,52.1676,52.1773,51.8785,51.917,22682.5
2023-12-22 14:30:00,53.84,54.04,53.82,54.0,30690.0,51.8881,52.0809,51.8689,52.0423,30690.0
2023-12-22 15:00:00,54.0,54.0,53.89,53.96,26577.5,52.0423,52.0423,51.9363,52.0038,26577.5
2023-12-22 15:30:00,53.96,53.98,53.81,53.93,117317.5,52.0038,52.0231,51.8592,51.9749,117317.5
2023-12-26 09:30:00,54.04,54.35,53.82,54.09,46237.5,52.0809,52.3796,51.8689,52.1291,46237.5
2023-12-26 10:00:00,54.1,54.22,54.08,54.08,9960.0,52.1387,52.2544,52.1194,52.1194,9960.0
2023-12-26 10:30:00,54.1,54.24,54.1,54.24,7492.5,52.1387,52.2736,52.1387,52.2736,7492.5
2023-12-26 11:00:00,54.25,54.37,54.19,54.32,6480.0,52.2833,52.3989,52.2254,52.3507,6480.0
2023-12-26 11:30:00,54.33,54.4,54.24,54.36,12845.0,52.3604,52.4278,52.2736,52.3893,12845.0
2023-12-26 12:00:00,54.36,54.38,54.23,54.23,5200.0,52.3893,52.4086,52.264,52.264,5200.0
2023-12-26 12:30:00,54.27,54.35,54.23,54.3,4000.0,52.3025,52.3796,52.264,52.3315,4000.0
2023-12-26 13:00:00,54.32,54.39,54.28,54.37,6000.0,52.3507,52.4182,52.3122,52.3989,6000.0
2023-12-26 13:30:00,54.37,54.37,54.25,54.3,5540.0,52.3989,52.3989,52.2833,52.3315,5540.0
2023-12-26 14:00:00,54.28,54.41,54.28,54.41,8445.0,52.3122,52.4375,52.3122,52.4375,8445.0
2023-12-26 14:30:00,54.42,54.46,54.33,54.33,10025.0,52.4471,52.4857,52.3604,52.3604,10025.0
2023-12-26 15:00:00,54.35,54.39,54.26,54.33,15515.0,52.3796,52.4182,52.2929,52.3604,15515.0
2023-12-26 15:30:00,54.34,54.34,54.2,54.33,42862.5,52.37,52.37,52.2351,52.3604,42862.5
2023-12-27 09:30:00,54.37,54.37,53.98,54.07,111397.5,52.3989,52.3989,52.0231,52.1098,111397.5
2023-12-27 10:00:00,54.07,54.26,54.0,54.02,97807.5,52.1098,52.2929,52.0423,52.0616,97807.5
2023-12-27 10:30:00,54.01,54.07,53.68,53.79,179740.0,52.052,52.1098,51.7339,51.8399,179740.0
2023-12-27 11:00:00,53.74,53.77,53.51,53.72,206687.5,51.7918,51.8207,51.5701,51.7725,206687.5
2023-12-27 11:30:00,53.7,53.78,53.65,53.66,14825.0,51.7532,51.8303,51.705,51.7147,14825.0
2023-12-27 12:00:00,53.65,53.75,53.58,53.7,16502.5,51.705,51.8014,51.6376,51.7532,16502.5
2023-12-27 12:30:00,53.7,53.72,53.55,53.61,20840.0,51.7532,51.7725,51.6086,51.6665,20840.0
2023-12-27 13:00:00,53.6,53.82,53.58,53.76,34677.5,51.6568,51.8689,51.6376,51.811,34677.5
2023-12-27 13:30:00,53.76,53.88,53.76,53.82,8752.5,51.811,51.9267,51.811,51.8689,8752.5
2023-12-27 14:00:00,53.77,53.93,53.74,53.9,34867.5,51.8207,51.9749,51.7918,51.946,34867.5
2023-12-27 14:30:00,53.87,53.9,53.78,53.9,32980.0,51.917,51.946,51.8303,51.946,32980.0
2023-12-27 15:00:00,53.87,54.0,53.87,53.94,60240.0,51.917,52.0423,51.917,51.9845,60240.0
2023-12-27 15:30:00,53.96,54.1,53.9,53.94,115855.0,52.0038,52.1387,51.946,51.9845,115855.0
2023-12-28 09:30:00,53.62,53.9,53.56,53.8,61950.0,51.6761,51.946,51.6183,51.8496,61950.0
2023-12-28 10:00:00,53.77,53.92,53.7,53.89,44457.5,51.8207,51.9652,51.7532,51.9363,44457.5
2023-12-28 10:30:00,53.92,53.97,53.88,53.92,37545.0,51.9652,52.0134,51.9267,51.9652,37545.0
2023-12-28 11:00:00,53.94,53.98,53.75,53.79,38227.5,51.9845,52.0231,51.8014,51.8399,38227.5
2023-12-28 11:30:00,53.81,53.93,53.78,53.91,19817.5,51.8592,51.9749,51.8303,51.9556,19817.5
2023-12-28 12:00:00,53.9,53.94,53.83,53.89,19372.5,51.946,51.9845,51.8785,51.9363,19372.5
2023-12-28 12:30:00,53.95,54.01,53.9,53.92,18577.5,51.9941,52.052,51.946,51.9652,18577.5
2023-12-28 13:00:00,53.89,53.94,53.86,53.88,10127.5,51.9363,51.9845,51.9074,51.9267,10127.5
2023-12-28 13:30:00,53.84,53.9,53.8,53.88,23730.0,51.8881,51.946,51.8496,51.9267,23730.0
2023-12-28 14:00:00,53.91,53.94,53.85,53.9,34152.5,51.9556,51.9845,51.8978,51.946,34152.5
2023-12-28 14:30:00,53.91,53.91,53.84,53.84,21965.0,51.9556,51.9556,51.8881,51.8881,21965.0
2023-12-28 15:00:00,53.84,53.87,53.8,53.82,22395.0,51.8881,51.917,51.8496,51.8689,22395.0
2023-12-28 15:30:00,53.81,54.0,53.79,53.93,130387.5,51.8592,52.0423,51.8399,51.9749,130387.5
2023-12-29 09:30:00,53.76,53.76,53.19,53.36,43555.0,51.811,51.811,51.2617,51.4255,43555.0
2023-12-29 10:00:00,53.36,53.53,53.36,53.48,55375.0,51.4255,51.5894,51.4255,51.5412,55375.0
2023-12-29 10:30:00,53.46,53.51,53.33,53.4,35727.5,51.5219,51.5701,51.3966,51.4641,35727.5
2023-12-29 11:00:00,53.39,53.4,53.11,53.11,31402.5,51.4544,51.4641,51.1846,51.1846,31402.5
2023-12-29 11:30:00,53.12,53.21,53.1,53.21,61037.5,51.1942,51.281,51.175,51.281,61037.5
2023-12-29 12:00:00,53.21,53.27,53.07,53.25,144755.0,51.281,51.3388,51.146,51.3195,144755.0
2023-12-29 12:30:00,53.26,53.46,53.24,53.46,22395.0,51.3292,51.5219,51.3099,51.5219,22395.0
2023-12-29 13:00:00,53.43,53.52,53.36,53.42,15940.0,51.493,51.5797,51.4255,51.4834,15940.0
2023-12-29 13:30:00,53.46,53.49,53.35,53.38,15242.5,51.5219,51.5508,51.4159,51.4448,15242.5
2023-12-29 14:00:00,53.38,53.45,53.34,53.41,23597.5,51.4448,51.5123,51.4063,51.4737,23597.5
2023-12-29 14:30:00,53.4,53.48,53.39,53.48,15020.0,51.4641,51.5412,51.4544,51.5412,15020.0
2023-12-29 15:00:00,53.45,53.5,53.34,53.42,41095.0,51.5123,51.5605,51.4063,51.4834,41095.0
2023-12-29 15:30:00,53.39,53.54,53.25,53.36,180325.0,51.4544,51.599,51.3195,51.4255,180325.0
2024-01-02 09:30:00,52.73,52.96,52.57,52.68,122985.0,50.8184,51.04,50.6642,50.7702,122985.0
2024-01-02 10:00:00,52.69,52.81,52.49,52.6,62737.5,50.7798,50.8955,50.5871,50.6931,62737.5
2024-01-02 10:30:00,52.56,52.56,52.21,52.21,87697.5,50.6545,50.6545,50.3172,50.3172,87697.5
2024-01-02 11:00:00,52.17,52.3,52.12,52.25,35695.0,50.2787,50.404,50.2305,50.3558,35695.0
2024-01-02 11:30:00,52.36,52.58,52.32,52.42,70687.5,50.4618,50.6738,50.4232,50.5196,70687.5
2024-01-02 12:00:00,52.48,52.56,52.39,52.39,18787.5,50.5774,50.6545,50.4907,50.4907,18787.5
2024-01-02 12:30:00,52.39,52.44,52.28,52.38,16612.5,50.4907,50.5389,50.3847,50.4811,16612.5
2024-01-02 13:00:00,52.37,52.39,52.25,52.32,12750.0,50.4714,50.4907,50.3558,50.4232,12750.0
2024-01-02 13:30:00,52.34,52.38,52.19,52.2,29037.5,50.4425,50.4811,50.298,50.3076,29037.5
2024-01-02 14:00:00,52.21,52.24,51.97,52.1,27912.5,50.3172,50.3461,50.0859,50.2112,27912.5
2024-01-02 14:30:00,52.16,52.16,51.85,51.88,15252.5,50.269,50.269,49.9703,49.9992,15252.5
2024-01-02 15:00:00,51.9,51.94,51.8,51.84,36562.5,50.0185,50.057,49.9221,49.9606,36562.5
2024-01-02 15:30:00,51.82,51.85,51.65,51.74,266125.0,49.9414,49.9703,49.7775,49.8643,266125.0
2024-01-03 09:30:00,50.01,50.08,49.11,49.78,492015.0,48.197,48.2644,47.3296,47.9753,492015.0
2024-01-03 10:00:00,49.83,50.01,49.68,49.68,91547.5,48.0235,48.197,47.8789,47.8789,91547.5
2024-01-03 10:30:00,49.68,49.7,49.22,49.42,112632.5,47.8789,47.8982,47.4356,47.6284,112632.5
2024-01-03 11:00:00,49.43,49.57,49.38,49.38,80325.0,47.638,47.7729,47.5898,47.5898,80325.0
2024-01-03 11:30:00,49.38,49.4,49.04,49.12,134955.0,47.5898,47.6091,47.2621,47.3392,134955.0
2024-01-03 12:00:00,49.08,49.14,49.03,49.1,69667.5,47.3007,47.3585,47.2525,47.32,69667.5
2024-01-03 12:30:00,49.07,49.11,48.88,49.07,58182.5,47.2911,47.3296,47.1079,47.2911,58182.5
2024-01-03 13:00:00,49.07,49.2,49.0,49.0,55067.5,47.2911,47.4163,47.2236,47.2236,55067.5
2024-01-03 13:30:00,48.98,48.98,48.81,48.83,51262.5,47.2043,47.2043,47.0405,47.0598,51262.5
2024-01-03 14:00:00,48.81,48.91,48.65,48.88,55527.5,47.0405,47.1369,46.8863,47.1079,55527.5
2024-01-03 14:30:00,48.93,48.94,48.73,48.73,42337.5,47.1561,47.1658,46.9634,46.9634,42337.5
2024-01-03 15:00:00,48.74,48.74,48.41,48.45,55637.5,46.973,46.973,46.655,46.6935,55637.5
2024-01-03 15:30:00,48.46,48.59,48.4,48.44,233987.5,46.7032,46.8285,46.6453,46.6839,233987.5
2024-01-04 09:30:00,49.35,49.59,49.3,49.44,165907.5,47.5609,47.7922,47.5127,47.6476,165907.5
2024-01-04 10:00:00,49.41,49.51,49.25,49.39,55797.5,47.6187,47.7151,47.4645,47.5995,55797.5
2024-01-04 10:30:00,49.38,49.54,49.34,49.41,35790.0,47.5898,47.744,47.5513,47.6187,35790.0
2024-01-04 11:00:00,49.42,49.51,49.35,49.48,80985.0,47.6284,47.7151,47.5609,47.6862,80985.0
2024-01-04 11:30:00,49.52,49.59,49.39,49.42,16935.0,47.7247,47.7922,47.5995,47.6284,16935.0
2024-01-04 12:00:00,49.41,49.53,49.36,49.44,10277.5,47.6187,47.7344,47.5705,47.6476,10277.5
2024-01-04 12:30:00,49.44,49.48,49.29,49.33,14760.0,47.6476,47.6862,47.5031,47.5416,14760.0
2024-01-04 13:00:00,49.31,49.38,49.22,49.22,9442.5,47.5224,47.5898,47.4356,47.4356,9442.5
2024-01-04 13:30:00,49.24,49.29,49.22,49.25,16352.5,47.4549,47.5031,47.4356,47.4645,16352.5
2024-01-04 14:00:00,49.26,49.3,49.12,49.12,16132.5,47.4742,47.5127,47.3392,47.3392,16132.5
2024-01-04 14:30:00,49.16,49.24,49.1,49.1,22802.5,47.3778,47.4549,47.32,47.32,22802.5
2024-01-04 15:00:00,49.12,49.14,48.98,49.02,19665.0,47.3392,47.3585,47.2043,47.2429,19665.0
2024-01-04 15:30:00,49.0,49.07,48.92,49.06,87975.0,47.2236,47.2911,47.1465,47.2814,87975.0
2024-01-05 09:30:00,48.8,49.3,48.8,49.18,61170.0,47.0308,47.5127,47.0308,47.3971,61170.0
2024-01-05 10:00:00,49.27,49.52,49.23,49.34,38632.5,47.4838,47.7247,47.4453,47.5513,38632.5
2024-01-05 10:30:00,49.34,49.53,49.29,49.51,71630.0,47.5513,47.7344,47.5031,47.7151,71630.0
2024-01-05 11:00:00,49.51,49.7,49.46,49.7,65107.5,47.7151,47.8982,47.6669,47.8982,65107.5
2024-01-05 11:30:00,49.7,49.94,49.68,49.93,39630.0,47.8982,48.1295,47.8789,48.1199,39630.0
2024-01-05 12:00:00,49.93,49.93,49.75,49.86,22920.0,48.1199,48.1199,47.9464,48.0524,22920.0
2024-01-05 12:30:00,49.86,50.01,49.78,49.94,9627.5,48.0524,48.197,47.9753,48.1295,9627.5
2024-01-05 13:00:00,49.98,50.06,49.93,50.06,12230.0,48.1681,48.2452,48.1199,48.2452,12230.0
2024-01-05 13:30:00,50.06,50.12,50.06,50.07,7035.0,48.2452,48.303,48.2452,48.2548,7035.0
2024-01-05 14:00:00,50.12,50.19,50.05,50.11,7215.0,48.303,48.3705,48.2355,48.2934,7215.0
2024-01-05 14:30:00,50.11,50.13,50.0,50.08,24195.0,48.2934,48.3126,48.1873,48.2644,24195.0
2024-01-05 15:00:00,50.08,50.19,50.07,50.19,59015.0,48.2644,48.3705,48.2548,48.3705,59015.0
2024-01-05 15:30:00,50.2,50.37,50.17,50.36,124082.5,48.3801,48.5439,48.3512,48.5343,124082.5
2024-01-08 09:30:00,50.12,50.48,50.12,50.26,142825.0,48.303,48.6499,48.303,48.4379,142825.0
2024-01-08 10:00:00,50.26,50.26,50.02,50.07,67150.0,48.4379,48.4379,48.2066,48.2548,67150.0
2024-01-08 10:30:00,50.09,50.28,50.09,50.15,54082.5,48.2741,48.4572,48.2741,48.3319,54082.5
2024-01-08 11:00:00,50.14,50.15,50.02,50.06,23177.5,48.3223,48.3319,48.2066,48.2452,23177.5
2024-01-08 11:30:00,50.05,50.1,49.79,49.88,53127.5,48.2355,48.2837,47.985,48.0717,53127.5
2024-01-08 12:00:00,49.88,49.88,49.78,49.81,25282.5,48.0717,48.0717,47.9753,48.0042,25282.5
2024-01-08 12:30:00,49.84,50.0,49.83,49.89,14290.0,48.0331,48.1873,48.0235,48.0813,14290.0
2024-01-08 13:00:00,49.88,49.89,49.75,49.78,12357.5,48.0717,48.0813,47.9464,47.9753,12357.5
2024-01-08 13:30:00,49.78,49.92,49.78,49.92,11970.0,47.9753,48.1102,47.9753,48.1102,11970.0
2024-01-08 14:00:00,49.95,50.04,49.92,50.02,31262.5,48.1392,48.2259,48.1102,48.2066,31262.5
2024-01-08 14:30:00,50.02,50.03,49.9,50.01,66547.5,48.2066,48.2163,48.091,48.197,66547.5
2024-01-08 15:00:00,50.01,50.02,49.74,49.74,30877.5,48.197,48.2066,47.9368,47.9368,30877.5
2024-01-08 15:30:00,49.74,49.83,49.65,49.65,142937.5,47.9368,48.0235,47.85,47.85,142937.5
2024-01-09 09:30:00,49.13,49.4,49.12,49.28,101465.0,47.3489,47.6091,47.3392,47.4934,101465.0
2024-01-09 10:00:00,49.29,49.54,49.29,49.5,58952.5,47.5031,47.744,47.5031,47.7055,58952.5
2024-01-09 10:30:00,49.51,49.52,49.32,49.34,54752.5,47.7151,47.7247,47.532,47.5513,54752.5
2024-01-09 11:00:00,49.34,49.38,49.22,49.25,124197.5,47.5513,47.5898,47.4356,47.4645,124197.5
2024-01-09 11:30:00,49.28,49.28,49.12,49.22,18540.0,47.4934,47.4934,47.3392,47.4356,18540.0
2024-01-09 12:00:00,49.21,49.21,49.08,49.12,10930.0,47.426,47.426,47.3007,47.3392,10930.0
2024-01-09 12:30:00,49.14,49.19,49.14,49.19,19040.0,47.3585,47.4067,47.3585,47.4067,19040.0
2024-01-09 13:00:00,49.18,49.34,49.17,49.25,30715.0,47.3971,47.5513,47.3874,47.4645,30715.0
2024-01-09 13:30:00,49.18,49.34,49.1,49.27,12092.5,47.3971,47.5513,47.32,47.4838,12092.5
2024-01-09 14:00:00,49.3,49.3,49.18,49.19,23500.0,47.5127,47.5127,47.3971,47.4067,23500.0
2024-01-09 14:30:00,49.2,49.32,49.19,49.31,18735.0,47.4163,47.532,47.4067,47.5224,18735.0
2024-01-09 15:00:00,49.32,49.32,49.16,49.19,24147.5,47.532,47.532,47.3778,47.4067,24147.5
2024-01-09 15:30:00,49.16,49.24,49.04,49.2,117002.5,47.3778,47.4549,47.2621,47.4163,117002.5
2024-01-10 09:30:00,49.08,49.28,49.05,49.28,28967.5,47.3007,47.4934,47.2718,47.4934,28967.5
2024-01-10 10:00:00,49.26,49.34,49.17,49.32,33647.5,47.4742,47.5513,47.3874,47.532,33647.5
2024-01-10 10:30:00,49.32,49.54,49.32,49.51,19415.0,47.532,47.744,47.532,47.7151,19415.0
2024-01-10 11:00:00,49.52,49.52,49.22,49.31,23547.5,47.7247,47.7247,47.4356,47.5224,23547.5
2024-01-10 11:30:00,49.28,49.28,49.12,49.25,12127.5,47.4934,47.4934,47.3392,47.4645,12127.5
2024-01-10 12:00:00,49.2,49.21,49.14,49.2,10682.5,47.4163,47.426,47.3585,47.4163,10682.5
2024-01-10 12:30:00,49.16,49.25,49.12,49.19,8745.0,47.3778,47.4645,47.3392,47.4067,8745.0
2024-01-10 13:00:00,49.19,49.22,49.1,49.19,13750.0,47.4067,47.4356,47.32,47.4067,13750.0
2024-01-10 13:30:00,49.2,49.24,49.16,49.2,34200.0,47.4163,47.4549,47.3778,47.4163,34200.0
2024-01-10 14:00:00,49.2,49.29,49.18,49.22,19500.0,47.4163,47.5031,47.3971,47.4356,19500.0
2024-01-10 14:30:00,49.21,49.34,49.19,49.31,27000.0,47.426,47.5513,47.4067,47.5224,27000.0
2024-01-10 15:00:00,49.29,49.32,49.21,49.22,41555.0,47.5031,47.532,47.426,47.4356,41555.0
2024-01-10 15:30:00,49.24,49.28,49.15,49.27,112117.5,47.4549,47.4934,47.3682,47.4838,112117.5
2024-01-11 09:30:00,49.56,49.94,49.54,49.77,46292.5,47.7633,48.1295,47.744,47.9657,46292.5
2024-01-11 10:00:00,49.78,49.8,49.48,49.78,41322.5,47.9753,47.9946,47.6862,47.9753,41322.5
2024-01-11 10:30:00,49.82,49.97,49.75,49.75,64385.0,48.0139,48.1584,47.9464,47.9464,64385.0
2024-01-11 11:00:00,49.78,49.83,49.7,49.76,17905.0,47.9753,48.0235,47.8982,47.956,17905.0
2024-01-11 11:30:00,49.76,49.8,49.71,49.74,6540.0,47.956,47.9946,47.9079,47.9368,6540.0
2024-01-11 12:00:00,49.76,49.84,49.76,49.76,4750.0,47.956,48.0331,47.956,47.956,4750.0
2024-01-11 12:30:00,49.8,49.89,49.79,49.87,4682.5,47.9946,48.0813,47.985,48.0621,4682.5
2024-01-11 13:00:00,49.93,49.98,49.93,49.95,4750.0,48.1199,48.1681,48.1199,48.1392,4750.0
2024-01-11 13:30:00,49.96,50.04,49.94,49.94,10000.0,48.1488,48.2259,48.1295,48.1295,10000.0
2024-01-11 14:00:00,50.0,50.08,49.97,50.08,6937.5,48.1873,48.2644,48.1584,48.2644,6937.5
2024-01-11 14:30:00,50.09,50.14,50.03,50.14,13715.0,48.2741,48.3223,48.2163,48.3223,13715.0
2024-01-11 15:00:00,50.11,50.11,49.98,50.02,14435.0,48.2934,48.2934,48.1681,48.2066,14435.0
2024-01-11 15:30:00,50.01,50.15,49.97,50.12,74052.5,48.197,48.3319,48.1584,48.303,74052.5
2024-01-12 09:30:00,49.3,49.76,49.12,49.44,99157.5,47.5127,47.956,47.3392,47.6476,99157.5
2024-01-12 10:00:00,49.44,49.44,49.14,49.19,69232.5,47.6476,47.6476,47.3585,47.4067,69232.5
2024-01-12 10:30:00,49.19,49.24,48.97,49.1,55522.5,47.4067,47.4549,47.1947,47.32,55522.5
2024-01-12 11:00:00,49.1,49.15,48.95,49.06,20575.0,47.32,47.3682,47.1754,47.2814,20575.0
2024-01-12 11:30:00,49.06,49.06,48.79,48.79,15810.0,47.2814,47.2814,47.0212,47.0212,15810.0
2024-01-12 12:00:00,48.81,48.83,48.72,48.79,20287.5,47.0405,47.0598,46.9537,47.0212,20287.5
2024-01-12 12:30:00,48.79,48.92,48.79,48.9,9575.0,47.0212,47.1465,47.0212,47.1272,9575.0
2024-01-12 13:00:00,48.94,49.1,48.91,49.1,14262.5,47.1658,47.32,47.1369,47.32,14262.5
2024-01-12 13:30:00,49.04,49.1,48.99,49.09,14862.5,47.2621,47.32,47.214,47.3103,14862.5
2024-01-12 14:00:00,49.1,49.22,49.06,49.1,12170.0,47.32,47.4356,47.2814,47.32,12170.0
2024-01-12 14:30:00,49.07,49.08,48.92,49.08,17195.0,47.2911,47.3007,47.1465,47.3007,17195.0
2024-01-12 15:00:00,49.08,49.1,48.99,49.04,12065.0,47.3007,47.32,47.214,47.2621,12065.0
2024-01-12 15:30:00,49.03,49.1,48.97,49.05,73732.5,47.2525,47.32,47.1947,47.2718,73732.5
2024-01-16 09:30:00,48.56,48.85,48.5,48.8,189622.5,46.7995,47.079,46.7417,47.0308,189622.5
2024-01-16 10:00:00,48.8,48.93,48.76,48.91,196175.0,47.0308,47.1561,46.9923,47.1369,196175.0
2024-01-16 10:30:00,48.88,49.03,48.85,48.98,68410.0,47.1079,47.2525,47.079,47.2043,68410.0
2024-01-16 11:00:00,48.98,49.14,48.85,49.14,109322.5,47.2043,47.3585,47.079,47.3585,109322.5
2024-01-16 11:30:00,49.18,49.3,49.07,49.07,54380.0,47.3971,47.5127,47.2911,47.2911,54380.0
2024-01-16 12:00:00,49.07,49.12,48.85,48.98,33325.0,47.2911,47.3392,47.079,47.2043,33325.0
2024-01-16 12:30:00,49.0,49.08,48.98,49.06,27650.0,47.2236,47.3007,47.2043,47.2814,27650.0
2024-01-16 13:00:00,49.05,49.2,48.76,49.18,147582.5,47.2718,47.4163,46.9923,47.3971,147582.5
2024-01-16 13:30:00,49.18,49.23,49.08,49.18,34150.0,47.3971,47.4453,47.3007,47.3971,34150.0
2024-01-16 14:00:00,49.2,49.41,49.16,49.36,270270.0,47.4163,47.6187,47.3778,47.5705,270270.0
2024-01-16 14:30:00,49.38,49.77,49.38,49.77,30140.0,47.5898,47.9657,47.5898,47.9657,30140.0
2024-01-16 15:00:00,49.76,49.99,49.73,49.84,76007.5,47.956,48.1777,47.9271,48.0331,76007.5
2024-01-16 15:30:00,49.81,50.02,49.62,50.02,313812.5,48.0042,48.2066,47.8211,48.2066,313812.5
2024-01-17 09:30:00,49.1,49.36,49.0,49.18,303795.0,47.32,47.5705,47.2236,47.3971,303795.0
2024-01-17 10:00:00,49.18,49.53,49.16,49.53,233472.5,47.3971,47.7344,47.3778,47.7344,233472.5
2024-01-17 10:30:00,49.53,49.66,49.46,49.49,190240.0,47.7344,47.8597,47.6669,47.6958,190240.0
2024-01-17 11:00:00,49.51,49.77,49.48,49.7,86532.5,47.7151,47.9657,47.6862,47.8982,86532.5
2024-01-17 11:30:00,49.68,49.88,49.67,49.8,43120.0,47.8789,48.0717,47.8693,47.9946,43120.0
2024-01-17 12:00:00,49.8,49.8,49.34,49.38,29930.0,47.9946,47.9946,47.5513,47.5898,29930.0
2024-01-17 12:30:00,49.39,49.56,49.38,49.55,38287.5,47.5995,47.7633,47.5898,47.7537,38287.5
2024-01-17 13:00:00,49.55,49.62,49.43,49.46,22677.5,47.7537,47.8211,47.638,47.6669,22677.5
2024-01-17 13:30:00,49.42,49.53,49.32,49.5,29722.5,47.6284,47.7344,47.532,47.7055,29722.5
2024-01-17 14:00:00,49.51,49.54,49.41,49.49,26142.5,47.7151,47.744,47.6187,47.6958,26142.5
2024-01-17 14:30:00,49.5,49.62,49.48,49.58,40912.5,47.7055,47.8211,47.6862,47.7826,40912.5
2024-01-17 15:00:00,49.58,49.73,49.58,49.67,42860.0,47.7826,47.9271,47.7826,47.8693,42860.0
2024-01-17 15:30:00,49.69,49.88,49.66,49.85,254087.5,47.8886,48.0717,47.8597,48.0428,254087.5
2024-01-18 09:30:00,50.0,50.02,49.6,49.76,183797.5,48.5536,48.573,48.1652,48.3205,183797.5
2024-01-18 10:00:00,49.76,50.06,49.73,49.97,103140.0,48.3205,48.6119,48.2914,48.5245,103140.0
2024-01-18 10:30:00,50.02,50.09,49.89,49.96,84660.0,48.573,48.641,48.4468,48.5148,84660.0
2024-01-18 11:00:00,49.97,50.31,49.91,50.31,79922.5,48.5245,48.8546,48.4662,48.8546,79922.5
2024-01-18 11:30:00,50.3,50.43,50.28,50.35,33665.0,48.8449,48.9712,48.8255,48.8935,33665.0
2024-01-18 12:00:00,50.34,50.35,50.19,50.25,52870.0,48.8838,48.8935,48.7381,48.7964,52870.0
2024-01-18 12:30:00,50.25,50.25,49.94,49.95,73002.5,48.7964,48.7964,48.4953,48.5051,73002.5
2024-01-18 13:00:00,49.95,49.98,49.85,49.94,29415.0,48.5051,48.5342,48.4079,48.4953,29415.0
2024-01-18 13:30:00,49.94,50.37,49.94,50.3,20957.5,48.4953,48.9129,48.4953,48.8449,20957.5
2024-01-18 14:00:00,50.27,50.59,50.26,50.56,19025.0,48.8158,49.1265,48.8061,49.0974,19025.0
2024-01-18 14:30:00,50.59,50.59,50.41,50.48,20212.5,49.1265,49.1265,48.9517,49.0197,20212.5
2024-01-18 15:00:00,50.48,50.75,50.48,50.7,38850.0,49.0197,49.2819,49.0197,49.2334,38850.0
2024-01-18 15:30:00,50.72,50.82,50.68,50.8,175527.5,49.2528,49.3499,49.2139,49.3305,175527.5
2024-01-19 09:30:00,50.13,50.13,49.22,49.74,489237.5,48.6798,48.6798,47.7962,48.3011,489237.5
2024-01-19 10:00:00,49.77,49.78,49.44,49.56,159450.0,48.3303,48.34,48.0098,48.1263,159450.0
2024-01-19 10:30:00,49.56,49.64,49.38,49.64,179300.0,48.1263,48.204,47.9515,48.204,179300.0
2024-01-19 11:00:00,49.62,49.73,49.52,49.6,209682.5,48.1846,48.2914,48.0875,48.1652,209682.5
2024-01-19 11:30:00,49.6,49.84,49.59,49.84,23732.5,48.1652,48.3982,48.1555,48.3982,23732.5
2024-01-19 12:00:00,49.79,49.95,49.78,49.95,14582.5,48.3497,48.5051,48.34,48.5051,14582.5
2024-01-19 12:30:00,50.0,50.15,50.0,50.13,22885.0,48.5536,48.6993,48.5536,48.6798,22885.0
2024-01-19 13:00:00,50.12,50.2,50.05,50.14,42825.0,48.6701,48.7478,48.6022,48.6896,42825.0
2024-01-19 13:30:00,50.18,50.32,50.18,50.32,23160.0,48.7284,48.8643,48.7284,48.8643,23160.0
2024-01-19 14:00:00,50.32,50.57,50.32,50.56,24740.0,48.8643,49.1071,48.8643,49.0974,24740.0
2024-01-19 14:30:00,50.54,50.6,50.49,50.58,57955.0,49.078,49.1362,49.0294,49.1168,57955.0
2024-01-19 15:00:00,50.58,50.64,50.49,50.58,51415.0,49.1168,49.1751,49.0294,49.1168,51415.0
2024-01-19 15:30:00,50.54,50.7,50.51,50.67,116797.5,49.078,49.2334,49.0489,49.2042,116797.5
2024-01-22 09:30:00,50.44,50.87,50.17,50.84,257175.0,48.9809,49.3984,48.7187,49.3693,257175.0
2024-01-22 10:00:00,50.81,50.9,50.57,50.7,194615.0,49.3402,49.4276,49.1071,49.2334,194615.0
2024-01-22 10:30:00,50.66,50.7,50.41,50.68,411197.5,49.1945,49.2334,48.9517,49.2139,411197.5
2024-01-22 11:00:00,50.66,50.68,50.54,50.61,203852.5,49.1945,49.2139,49.078,49.146,203852.5
2024-01-22 11:30:00,50.63,51.02,50.55,51.02,84095.0,49.1654,49.5441,49.0877,49.5441,84095.0
2024-01-22 12:00:00,50.96,50.98,50.8,50.84,24545.0,49.4858,49.5053,49.3305,49.3693,24545.0
2024-01-22 12:30:00,50.8,51.05,50.8,51.01,65325.0,49.3305,49.5732,49.3305,49.5344,65325.0
2024-01-22 13:00:00,51.0,51.02,50.89,50.96,24645.0,49.5247,49.5441,49.4179,49.4858,24645.0
2024-01-22 13:30:00,50.92,51.01,50.88,50.9,47995.0,49.447,49.5344,49.4082,49.4276,47995.0
2024-01-22 14:00:00,50.86,50.9,50.64,50.8,109972.5,49.3887,49.4276,49.1751,49.3305,109972.5
2024-01-22 14:30:00,50.84,50.93,50.76,50.88,67340.0,49.3693,49.4567,49.2916,49.4082,67340.0
2024-01-22 15:00:00,50.88,50.88,50.75,50.81,69217.5,49.4082,49.4082,49.2819,49.3402,69217.5
2024-01-22 15:30:00,50.81,50.88,50.66,50.83,255887.5,49.3402,49.4082,49.1945,49.3596,255887.5
2024-01-23 09:30:00,51.07,51.2,50.57,50.94,813350.0,49.5927,49.7189,49.1071,49.4664,813350.0
2024-01-23 10:00:00,50.94,50.98,50.75,50.9,137092.5,49.4664,49.5053,49.2819,49.4276,137092.5
2024-01-23 10:30:00,50.9,50.9,50.57,50.67,123517.5,49.4276,49.4276,49.1071,49.2042,123517.5
2024-01-23 11:00:00,50.65,50.9,50.61,50.82,196802.5,49.1848,49.4276,49.146,49.3499,196802.5
2024-01-23 11:30:00,50.82,51.07,50.76,50.96,90405.0,49.3499,49.5927,49.2916,49.4858,90405.0
2024-01-23 12:00:00,51.0,51.12,50.92,50.94,113670.0,49.5247,49.6412,49.447,49.4664,113670.0
2024-01-23 12:30:00,51.0,51.28,50.96,51.22,61552.5,49.5247,49.7966,49.4858,49.7383,61552.5
2024-01-23 13:00:00,51.23,51.23,51.13,51.18,33675.0,49.748,49.748,49.6509,49.6995,33675.0
2024-01-23 13:30:00,51.2,51.23,51.1,51.18,11210.0,49.7189,49.748,49.6218,49.6995,11210.0
2024-01-23 14:00:00,51.2,51.26,51.14,51.26,28645.0,49.7189,49.7772,49.6606,49.7772,28645.0
2024-01-23 14:30:00,51.23,51.28,51.16,51.2,23390.0,49.748,49.7966,49.6801,49.7189,23390.0
2024-01-23 15:00:00,51.19,51.25,51.12,51.22,53835.0,49.7092,49.7674,49.6412,49.7383,53835.0
2024-01-23 15:30:00,51.22,51.36,51.04,51.36,231925.0,49.7383,49.8743,49.5635,49.8743,231925.0
2024-01-24 09:30:00,52.09,52.1,51.2,51.36,410657.5,50.5831,50.5929,49.7189,49.8743,410657.5
2024-01-24 10:00:00,51.35,51.46,51.17,51.25,257255.0,49.8646,49.9714,49.6898,49.7674,257255.0
2024-01-24 10:30:00,51.24,51.39,51.19,51.27,140487.5,49.7577,49.9034,49.7092,49.7869,140487.5
2024-01-24 11:00:00,51.27,51.32,51.04,51.3,185202.5,49.7869,49.8354,49.5635,49.816,185202.5
2024-01-24 11:30:00,51.3,51.47,51.3,51.44,51817.5,49.816,49.9811,49.816,49.952,51817.5
2024-01-24 12:00:00,51.44,51.6,51.38,51.4,145157.5,49.952,50.1073,49.8937,49.9131,145157.5
2024-01-24 12:30:00,51.43,51.74,51.39,51.73,33622.5,49.9422,50.2433,49.9034,50.2336,33622.5
2024-01-24 13:00:00,51.74,51.78,51.59,51.71,27240.0,50.2433,50.2821,50.0976,50.2141,27240.0
2024-01-24 13:30:00,51.6,51.63,51.46,51.57,28257.5,50.1073,50.1365,49.9714,50.0782,28257.5
2024-01-24 14:00:00,51.54,51.63,51.3,51.33,34940.0,50.0491,50.1365,49.816,49.8451,34940.0
2024-01-24 14:30:00,51.36,51.63,51.36,51.6,41420.0,49.8743,50.1365,49.8743,50.1073,41420.0
2024-01-24 15:00:00,51.6,51.69,51.32,51.36,253942.5,50.1073,50.1947,49.8354,49.8743,253942.5
2024-01-24 15:30:00,51.34,51.52,51.32,51.48,150570.0,49.8548,50.0296,49.8354,49.9908,150570.0
2024-01-25 09:30:00,51.7,52.01,51.39,52.0,159847.5,50.2044,50.5055,49.9034,50.4958,159847.5
2024-01-25 10:00:00,52.0,52.19,51.89,51.89,606110.0,50.4958,50.6803,50.3889,50.3889,606110.0
2024-01-25 10:30:00,51.88,51.94,51.3,51.34,49910.0,50.3792,50.4375,49.816,49.8548,49910.0
2024-01-25 11:00:00,51.31,51.57,51.3,51.54,47965.0,49.8257,50.0782,49.816,50.0491,47965.0
2024-01-25 11:30:00,51.58,51.74,51.57,51.72,13587.5,50.0879,50.2433,50.0782,50.2239,13587.5
2024-01-25 12:00:00,51.74,51.84,51.64,51.8,10497.5,50.2433,50.3404,50.1462,50.3015,10497.5
2024-01-25 12:30:00,51.85,51.86,51.7,51.76,20352.5,50.3501,50.3598,50.2044,50.2627,20352.5
2024-01-25 13:00:00,51.78,51.84,51.65,51.65,11997.5,50.2821,50.3404,50.1559,50.1559,11997.5
2024-01-25 13:30:00,51.62,51.79,51.53,51.69,37550.0,50.1267,50.2918,50.0393,50.1947,37550.0
2024-01-25 14:00:00,51.63,51.8,51.63,51.79,32680.0,50.1365,50.3015,50.1365,50.2918,32680.0
2024-01-25 14:30:00,51.77,51.88,51.74,51.87,47840.0,50.2724,50.3792,50.2433,50.3695,47840.0
2024-01-25 15:00:00,51.87,51.9,51.77,51.84,33832.5,50.3695,50.3986,50.2724,50.3404,33832.5
2024-01-25 15:30:00,51.89,52.01,51.81,51.99,66782.5,50.3889,50.5055,50.3112,50.486,66782.5
2024-01-26 09:30:00,51.6,52.03,51.59,51.63,95750.0,50.1073,50.5249,50.0976,50.1365,95750.0
2024-01-26 10:00:00,51.72,51.78,51.45,51.45,67182.5,50.2239,50.2821,49.9617,49.9617,67182.5
2024-01-26 10:30:00,51.43,51.68,51.3,51.61,66842.5,49.9422,50.185,49.816,50.117,66842.5
2024-01-26 11:00:00,51.61,51.9,51.6,51.9,49260.0,50.117,50.3986,50.1073,50.3986,49260.0
2024-01-26 11:30:00,51.91,52.03,51.9,51.99,21102.5,50.4084,50.5249,50.3986,50.486,21102.5
2024-01-26 12:00:00,51.98,52.06,51.93,52.0,24437.5,50.4763,50.554,50.4278,50.4958,24437.5
2024-01-26 12:30:00,52.0,52.03,51.81,51.99,73592.5,50.4958,50.5249,50.3112,50.486,73592.5
2024-01-26 13:00:00,51.96,52.02,51.96,51.99,16050.0,50.4569,50.5152,50.4569,50.486,16050.0
2024-01-26 13:30:00,51.98,52.0,51.8,51.86,16592.5,50.4763,50.4958,50.3015,50.3598,16592.5
2024-01-26 14:00:00,51.86,52.03,51.86,52.03,31097.5,50.3598,50.5249,50.3598,50.5249,31097.5
2024-01-26 14:30:00,52.03,52.07,51.98,52.01,17630.0,50.5249,50.5637,50.4763,50.5055,17630.0
2024-01-26 15:00:00,52.01,52.06,51.97,52.02,43647.5,50.5055,50.554,50.4666,50.5152,43647.5
2024-01-26 15:30:00,52.02,52.14,51.96,52.04,126487.5,50.5152,50.6317,50.4569,50.5346,126487.5
2024-01-29 09:30:00,52.74,53.32,52.62,53.04,277695.0,51.2143,51.7776,51.0978,51.5057,277695.0
2024-01-29 10:00:00,53.05,53.09,52.63,52.78,457610.0,51.5154,51.5542,51.1075,51.2532,457610.0
2024-01-29 10:30:00,52.78,52.98,52.73,52.87,118225.0,51.2532,51.4474,51.2046,51.3406,118225.0
2024-01-29 11:00:00,52.82,53.1,52.75,52.85,172390.0,51.292,51.5639,51.2241,51.3212,172390.0
2024-01-29 11:30:00,52.84,53.53,52.84,53.46,63387.5,51.3115,51.9815,51.3115,51.9135,63387.5
2024-01-29 12:00:00,53.44,53.46,53.05,53.27,39110.0,51.8941,51.9135,51.5154,51.729,39110.0
2024-01-29 12:30:00,53.21,53.46,53.21,53.42,37342.5,51.6707,51.9135,51.6707,51.8747,37342.5
2024-01-29 13:00:00,53.42,53.52,53.32,53.47,36405.0,51.8747,51.9718,51.7776,51.9232,36405.0
2024-01-29 13:30:00,53.47,53.47,53.36,53.44,37277.5,51.9232,51.9232,51.8164,51.8941,37277.5
2024-01-29 14:00:00,53.37,53.6,53.36,53.51,34337.5,51.8261,52.0495,51.8164,51.9621,34337.5
2024-01-29 14:30:00,53.49,53.53,53.33,53.48,57737.5,51.9426,51.9815,51.7873,51.9329,57737.5
2024-01-29 15:00:00,53.5,53.64,53.47,53.51,68300.0,51.9524,52.0883,51.9232,51.9621,68300.0
2024-01-29 15:30:00,53.51,53.59,53.31,53.46,312992.5,51.9621,52.0398,51.7679,51.9135,312992.5
2024-01-30 09:30:00,53.21,53.59,52.9,53.5,159305.0,51.6707,52.0398,51.3697,51.9524,159305.0
2024-01-30 10:00:00,53.54,53.78,53.36,53.58,154167.5,51.9912,52.2243,51.8164,52.03,154167.5
2024-01-30 10:30:00,53.58,53.83,53.57,53.77,130597.5,52.03,52.2728,52.0203,52.2145,130597.5
2024-01-30 11:00:00,53.77,53.77,53.54,53.72,124265.0,52.2145,52.2145,51.9912,52.166,124265.0
2024-01-30 11:30:00,53.72,53.91,53.7,53.86,59875.0,52.166,52.3505,52.1466,52.3019,59875.0
2024-01-30 12:00:00,53.87,54.11,53.79,54.11,68977.5,52.3117,52.5447,52.234,52.5447,68977.5
2024-01-30 12:30:00,54.09,54.28,54.04,54.28,56572.5,52.5253,52.7098,52.4767,52.7098,56572.5
2024-01-30 13:00:00,54.26,54.52,54.18,54.23,67205.0,52.6904,52.9429,52.6127,52.6612,67205.0
2024-01-30 13:30:00,54.26,54.46,54.12,54.15,47372.5,52.6904,52.8846,52.5544,52.5836,47372.5
2024-01-30 14:00:00,54.13,54.16,54.05,54.08,30315.0,52.5641,52.5933,52.4864,52.5156,30315.0
2024-01-30 14:30:00,54.08,54.3,54.07,54.2,60660.0,52.5156,52.7292,52.5059,52.6321,60660.0
2024-01-30 15:00:00,54.22,54.4,54.22,54.36,73672.5,52.6515,52.8263,52.6515,52.7875,73672.5
2024-01-30 15:30:00,54.34,54.4,54.14,54.16,238145.0,52.7681,52.8263,52.5738,52.5933,238145.0
2024-01-31 09:30:00,53.22,53.39,52.88,53.23,267255.0,51.6805,51.8455,51.3503,51.6902,267255.0
2024-01-31 10:00:00,53.34,53.56,53.32,53.5,79785.0,51.797,52.0106,51.7776,51.9524,79785.0
2024-01-31 10:30:00,53.48,53.62,53.36,53.37,130170.0,51.9329,52.0689,51.8164,51.8261,130170.0
2024-01-31 11:00:00,53.36,53.64,53.35,53.55,216625.0,51.8164,52.0883,51.8067,52.0009,216625.0
2024-01-31 11:30:00,53.57,53.59,53.22,53.26,60765.0,52.0203,52.0398,51.6805,51.7193,60765.0
2024-01-31 12:00:00,53.27,53.53,53.22,53.53,21890.0,51.729,51.9815,51.6805,51.9815,21890.0
2024-01-31 12:30:00,53.5,53.51,53.39,53.42,20715.0,51.9524,51.9621,51.8455,51.8747,20715.0
2024-01-31 13:00:00,53.42,53.42,53.19,53.38,55985.0,51.8747,51.8747,51.6513,51.8358,55985.0
2024-01-31 13:30:00,53.4,53.52,53.36,53.51,20650.0,51.8553,51.9718,51.8164,51.9621,20650.0
2024-01-31 14:00:00,53.5,53.5,53.24,53.38,30540.0,51.9524,51.9524,51.6999,51.8358,30540.0
2024-01-31 14:30:00,53.39,53.6,53.31,53.5,41257.5,51.8455,52.0495,51.7679,51.9524,41257.5
2024-01-31 15:00:00,53.48,53.54,53.16,53.26,56985.0,51.9329,51.9912,51.6222,51.7193,56985.0
2024-01-31 15:30:00,53.3,53.44,53.16,53.44,426392.5,51.7581,51.8941,51.6222,51.8941,426392.5
2024-02-01 09:30:00,53.67,53.97,53.66,53.83,163407.5,52.1174,52.4088,52.1077,52.2728,163407.5
2024-02-01 10:00:00,53.83,54.24,53.7,54.02,161472.5,52.2728,52.671,52.1466,52.4573,161472.5
2024-02-01 10:30:00,54.02,54.03,53.65,53.68,104882.5,52.4573,52.467,52.098,52.1272,104882.5
2024-02-01 11:00:00,53.7,54.03,53.7,54.01,75535.0,52.1466,52.467,52.1466,52.4476,75535.0
2024-02-01 11:30:00,54.04,54.28,54.04,54.18,36292.5,52.4767,52.7098,52.4767,52.6127,36292.5
2024-02-01 12:00:00,54.22,54.44,54.22,54.41,31642.5,52.6515,52.8652,52.6515,52.836,31642.5
2024-02-01 12:30:00,54.47,55.27,54.42,55.15,84305.0,52.8943,53.6712,52.8457,53.5546,84305.0
2024-02-01 13:00:00,55.16,55.22,55.01,55.14,43365.0,53.5643,53.6226,53.4187,53.5449,43365.0
2024-02-01 13:30:00,55.13,55.14,54.87,55.1,130210.0,53.5352,53.5449,53.2827,53.5061,130210.0
2024-02-01 14:00:00,55.1,55.23,55.04,55.13,42517.5,53.5061,53.6323,53.4478,53.5352,42517.5
2024-02-01 14:30:00,55.16,55.33,55.15,55.31,41347.5,53.5643,53.7294,53.5546,53.71,41347.5
2024-02-01 15:00:00,55.33,55.38,55.01,55.06,115765.0,53.7294,53.778,53.4187,53.4672,115765.0
2024-02-01 15:30:00,55.05,55.06,54.85,55.0,290590.0,53.4575,53.4672,53.2633,53.409,290590.0
2024-02-02 09:30:00,54.45,54.83,54.03,54.48,486197.5,52.8749,53.2439,52.467,52.904,486197.5
2024-02-02 10:00:00,54.51,54.7,54.4,54.65,162575.0,52.9331,53.1176,52.8263,53.0691,162575.0
2024-02-02 10:30:00,54.67,54.84,54.6,54.65,133692.5,53.0885,53.2536,53.0205,53.0691,133692.5
2024-02-02 11:00:00,54.65,54.66,54.51,54.63,197545.0,53.0691,53.0788,52.9331,53.0497,197545.0
2024-02-02 11:30:00,54.64,54.88,54.63,54.77,47417.5,53.0594,53.2924,53.0497,53.1856,47417.5
2024-02-02 12:00:00,54.81,54.89,54.76,54.84,18630.0,53.2245,53.3021,53.1759,53.2536,18630.0
2024-02-02 12:30:00,54.86,54.89,54.64,54.77,24760.0,53.273,53.3021,53.0594,53.1856,24760.0
2024-02-02 13:00:00,54.77,54.83,54.56,54.57,23792.5,53.1856,53.2439,52.9817,52.9914,23792.5
2024-02-02 13:30:00,54.58,54.74,54.53,54.69,24535.0,53.0011,53.1565,52.9526,53.1079,24535.0
2024-02-02 14:00:00,54.73,54.8,54.7,54.74,28760.0,53.1468,53.2148,53.1176,53.1565,28760.0
2024-02-02 14:30:00,54.75,54.89,54.71,54.81,45670.0,53.1662,53.3021,53.1274,53.2245,45670.0
2024-02-02 15:00:00,54.87,55.01,54.77,55.0,44422.5,53.2827,53.4187,53.1856,53.409,44422.5
2024-02-02 15:30:00,55.0,55.12,54.9,55.12,269637.5,53.409,53.5255,53.3119,53.5255,269637.5
2024-02-05 09:30:00,54.21,54.21,53.56,53.8,477022.5,52.6418,52.6418,52.0106,52.2437,477022.5
2024-02-05 10:00:00,53.8,53.84,53.42,53.71,124165.0,52.2437,52.2825,51.8747,52.1563,124165.0
2024-02-05 10:30:00,53.7,53.8,53.62,53.72,148645.0,52.1466,52.2437,52.0689,52.166,148645.0
2024-02-05 11:00:00,53.73,53.92,53.71,53.86,104385.0,52.1757,52.3602,52.1563,52.3019,104385.0
2024-02-05 11:30:00,53.87,54.06,53.81,53.88,40462.5,52.3117,52.4962,52.2534,52.3214,40462.5
2024-02-05 12:00:00,53.94,54.05,53.88,54.03,44017.5,52.3796,52.4864,52.3214,52.467,44017.5
2024-02-05 12:30:00,54.03,54.24,54.0,54.24,50785.0,52.467,52.671,52.4379,52.671,50785.0
2024-02-05 13:00:00,54.22,54.31,54.19,54.22,38410.0,52.6515,52.7389,52.6224,52.6515,38410.0
2024-02-05 13:30:00,54.19,54.28,54.19,54.25,30880.0,52.6224,52.7098,52.6224,52.6807,30880.0
2024-02-05 14:00:00,54.26,54.28,54.18,54.23,32007.5,52.6904,52.7098,52.6127,52.6612,32007.5
2024-02-05 14:30:00,54.25,54.44,54.24,54.4,34897.5,52.6807,52.8652,52.671,52.8263,34897.5
2024-02-05 15:00:00,54.4,54.54,54.38,54.47,63940.0,52.8263,52.9623,52.8069,52.8943,63940.0
2024-02-05 15:30:00,54.46,54.57,54.32,54.57,408837.5,52.8846,52.9914,52.7486,52.9914,408837.5
2024-02-06 09:30:00,54.16,54.64,53.84,54.56,395010.0,52.5933,53.0594,52.2825,52.9817,395010.0
2024-02-06 10:00:00,54.57,54.6,54.41,54.5,209807.5,52.9914,53.0205,52.836,52.9234,209807.5
2024-02-06 10:30:00,54.52,54.76,54.52,54.7,87417.5,52.9429,53.1759,52.9429,53.1176,87417.5
2024-02-06 11:00:00,54.7,54.85,54.55,54.8,107492.5,53.1176,53.2633,52.972,53.2148,107492.5
2024-02-06 11:30:00,54.78,54.89,54.75,54.86,43750.0,53.1953,53.3021,53.1662,53.273,43750.0
2024-02-06 12:00:00,54.82,54.89,54.68,54.74,52665.0,53.2342,53.3021,53.0982,53.1565,52665.0
2024-02-06 12:30:00,54.79,54.85,54.72,54.79,32745.0,53.205,53.2633,53.1371,53.205,32745.0
2024-02-06 13:00:00,54.79,54.88,54.77,54.81,30002.5,53.205,53.2924,53.1856,53.2245,30002.5
2024-02-06 13:30:00,54.84,54.97,54.84,54.96,13632.5,53.2536,53.3798,53.2536,53.3701,13632.5
2024-02-06 14:00:00,54.96,55.11,54.92,55.11,30422.5,53.3701,53.5158,53.3313,53.5158,30422.5
2024-02-06 14:30:00,55.06,55.23,55.06,55.21,63390.0,53.4672,53.6323,53.4672,53.6129,63390.0
2024-02-06 15:00:00,55.21,55.28,54.98,55.01,100360.0,53.6129,53.6809,53.3895,53.4187,100360.0
2024-02-06 15:30:00,55.01,55.27,54.99,55.27,446525.0,53.4187,53.6712,53.3993,53.6712,446525.0
2024-02-07 09:30:00,55.27,55.7,55.06,55.56,360287.5,53.6712,54.0887,53.4672,53.9528,360287.5
2024-02-07 10:00:00,55.53,56.06,55.51,55.74,171345.0,53.9236,54.4383,53.9042,54.1276,171345.0
2024-02-07 10:30:00,55.75,55.88,55.58,55.6,85797.5,54.1373,54.2635,53.9722,53.9916,85797.5
2024-02-07 11:00:00,55.55,55.68,55.42,55.59,74810.0,53.9431,54.0693,53.8168,53.9819,74810.0
2024-02-07 11:30:00,55.6,55.6,55.47,55.56,61125.0,53.9916,53.9916,53.8654,53.9528,61125.0
2024-02-07 12:00:00,55.56,55.69,55.51,55.54,156420.0,53.9528,54.079,53.9042,53.9333,156420.0
2024-02-07 12:30:00,55.52,55.66,55.5,55.63,75730.0,53.9139,54.0499,53.8945,54.0207,75730.0
2024-02-07 13:00:00,55.64,55.68,55.59,55.66,71067.5,54.0305,54.0693,53.9819,54.0499,71067.5
2024-02-07 13:30:00,55.66,55.79,55.62,55.75,111020.0,54.0499,54.1761,54.011,54.1373,111020.0
2024-02-07 14:00:00,55.79,55.88,55.74,55.76,139085.0,54.1761,54.2635,54.1276,54.147,139085.0
2024-02-07 14:30:00,55.72,55.84,55.7,55.84,181317.5,54.1081,54.2247,54.0887,54.2247,181317.5
2024-02-07 15:00:00,55.82,56.0,55.79,55.99,206690.0,54.2052,54.38,54.1761,54.3703,206690.0
2024-02-07 15:30:00,55.99,56.09,55.95,56.05,786347.5,54.3703,54.4674,54.3315,54.4286,786347.5
2024-02-08 09:30:00,56.86,57.1,56.44,56.81,357120.0,55.2152,55.4482,54.8073,55.1666,357120.0
2024-02-08 10:00:00,56.89,56.9,56.43,56.46,98380.0,55.2443,55.254,54.7976,54.8267,98380.0
2024-02-08 10:30:00,56.49,56.55,56.12,56.27,105025.0,54.8559,54.9141,54.4966,54.6422,105025.0
2024-02-08 11:00:00,56.26,56.31,56.12,56.16,128605.0,54.6325,54.6811,54.4966,54.5354,128605.0
2024-02-08 11:30:00,56.16,56.19,55.89,56.03,235262.5,54.5354,54.5645,54.2732,54.4092,235262.5
2024-02-08 12:00:00,56.07,56.31,55.98,56.16,60037.5,54.448,54.6811,54.3606,54.5354,60037.5
2024-02-08 12:30:00,56.22,56.22,55.84,55.89,71417.5,54.5937,54.5937,54.2247,54.2732,71417.5
2024-02-08 13:00:00,55.87,56.02,55.75,55.92,91677.5,54.2538,54.3995,54.1373,54.3024,91677.5
2024-02-08 13:30:00,55.94,56.11,55.89,55.93,60847.5,54.3218,54.4869,54.2732,54.3121,60847.5
2024-02-08 14:00:00,55.95,56.06,55.92,55.96,81197.5,54.3315,54.4383,54.3024,54.3412,81197.5
2024-02-08 14:30:00,55.99,56.09,55.8,56.06,156962.5,54.3703,54.4674,54.1858,54.4383,156962.5
2024-02-08 15:00:00,56.06,56.19,55.97,56.18,127982.5,54.4383,54.5645,54.3509,54.5548,127982.5
2024-02-08 15:30:00,56.2,56.24,55.47,55.52,348870.0,54.5743,54.6131,53.8654,53.9139,348870.0
2024-02-09 09:30:00,55.75,55.78,55.3,55.39,54910.0,54.1373,54.1664,53.7003,53.7877,54910.0
2024-02-09 10:00:00,55.37,55.54,55.22,55.54,43100.0,53.7683,53.9333,53.6226,53.9333,43100.0
2024-02-09 10:30:00,55.48,55.56,55.33,55.42,63410.0,53.8751,53.9528,53.7294,53.8168,63410.0
2024-02-09 11:00:00,55.42,55.68,55.42,55.64,52485.0,53.8168,54.0693,53.8168,54.0305,52485.0
2024-02-09 11:30:00,55.67,56.08,55.67,56.08,100582.5,54.0596,54.4577,54.0596,54.4577,100582.5
2024-02-09 12:00:00,56.11,56.2,55.9,56.09,123592.5,54.4869,54.5743,54.2829,54.4674,123592.5
2024-02-09 12:30:00,56.06,56.44,56.06,56.42,134537.5,54.4383,54.8073,54.4383,54.7879,134537.5
2024-02-09 13:00:00,56.4,56.47,56.15,56.23,77247.5,54.7685,54.8364,54.5257,54.6034,77247.5
2024-02-09 13:30:00,56.23,56.35,56.19,56.26,104672.5,54.6034,54.7199,54.5645,54.6325,104672.5
2024-02-09 14:00:00,56.22,56.26,56.15,56.17,56062.5,54.5937,54.6325,54.5257,54.5451,56062.5
2024-02-09 14:30:00,56.18,56.18,55.76,55.76,34730.0,54.5548,54.5548,54.147,54.147,34730.0
2024-02-09 15:00:00,55.72,55.86,55.65,55.86,38160.0,54.1081,54.2441,54.0402,54.2441,38160.0
2024-02-09 15:30:00,55.86,56.1,55.84,55.94,347402.5,54.2441,54.4771,54.2247,54.3218,347402.5
2024-02-12 09:30:00,55.54,55.54,55.19,55.31,93927.5,53.9333,53.9333,53.5935,53.71,93927.5
2024-02-12 10:00:00,55.38,55.47,55.3,55.42,65877.5,53.778,53.8654,53.7003,53.8168,65877.5
2024-02-12 10:30:00,55.46,55.78,55.41,55.68,117242.5,53.8557,54.1664,53.8071,54.0693,117242.5
2024-02-12 11:00:00,55.7,55.84,55.62,55.78,181562.5,54.0887,54.2247,54.011,54.1664,181562.5
2024-02-12 11:30:00,55.76,55.82,55.68,55.68,99945.0,54.147,54.2052,54.0693,54.0693,99945.0
2024-02-12 12:00:00,55.63,55.63,55.37,55.37,36485.0,54.0207,54.0207,53.7683,53.7683,36485.0
2024-02-12 12:30:00,55.34,55.4,55.29,55.35,22600.0,53.7391,53.7974,53.6906,53.7488,22600.0
2024-02-12 13:00:00,55.31,55.43,55.31,55.33,27095.0,53.71,53.8265,53.71,53.7294,27095.0
2024-02-12 13:30:00,55.36,55.5,55.23,55.48,22382.5,53.7586,53.8945,53.6323,53.8751,22382.5
2024-02-12 14:00:00,55.5,55.5,55.25,55.29,20180.0,53.8945,53.8945,53.6517,53.6906,20180.0
2024-02-12 14:30:00,55.25,55.34,55.24,55.32,29765.0,53.6517,53.7391,53.642,53.7197,29765.0
2024-02-12 15:00:00,55.4,55.46,55.34,55.34,48315.0,53.7974,53.8557,53.7391,53.7391,48315.0
2024-02-12 15:30:00,55.37,55.45,55.15,55.44,189440.0,53.7683,53.8459,53.5546,53.8362,189440.0
2024-02-13 09:30:00,55.08,55.5,54.92,55.01,119015.0,53.4867,53.8945,53.3313,53.4187,119015.0
2024-02-13 10:00:00,54.97,55.13,54.88,55.1,57775.0,53.3798,53.5352,53.2924,53.5061,57775.0
2024-02-13 10:30:00,55.11,55.26,55.06,55.07,58662.5,53.5158,53.6614,53.4672,53.4769,58662.5
2024-02-13 11:00:00,55.08,55.38,55.06,55.25,63272.5,53.4867,53.778,53.4672,53.6517,63272.5
2024-02-13 11:30:00,55.25,55.28,55.12,55.19,24207.5,53.6517,53.6809,53.5255,53.5935,24207.5
2024-02-13 12:00:00,55.21,55.21,55.06,55.09,6407.5,53.6129,53.6129,53.4672,53.4964,6407.5
2024-02-13 12:30:00,55.08,55.22,55.08,55.13,4305.0,53.4867,53.6226,53.4867,53.5352,4305.0
2024-02-13 13:00:00,55.12,55.17,55.09,55.13,5415.0,53.5255,53.574,53.4964,53.5352,5415.0
2024-02-13 13:30:00,55.14,55.18,55.09,55.14,3405.0,53.5449,53.5838,53.4964,53.5449,3405.0
2024-02-13 14:00:00,55.14,55.14,55.0,55.04,21380.0,53.5449,53.5449,53.409,53.4478,21380.0
2024-02-13 14:30:00,55.09,55.14,54.89,54.94,23400.0,53.4964,53.5449,53.3021,53.3507,23400.0
2024-02-13 15:00:00,54.96,55.06,54.86,55.04,111292.5,53.3701,53.4672,53.273,53.4478,111292.5
2024-02-13 15:30:00,55.01,55.04,54.78,54.99,290147.5,53.4187,53.4478,53.1953,53.3993,290147.5
2024-02-14 09:30:00,54.88,55.24,54.87,54.92,96595.0,53.2924,53.642,53.2827,53.3313,96595.0
2024-02-14 10:00:00,54.92,55.03,54.73,54.84,380110.0,53.3313,53.4381,53.1468,53.2536,380110.0
2024-02-14 10:30:00,54.84,54.86,54.67,54.82,72122.5,53.2536,53.273,53.0885,53.2342,72122.5
2024-02-14 11:00:00,54.8,55.25,54.79,55.24,21517.5,53.2148,53.6517,53.205,53.642,21517.5
2024-02-14 11:30:00,55.21,55.21,54.88,54.91,21400.0,53.6129,53.6129,53.2924,53.3216,21400.0
2024-02-14 12:00:00,54.9,54.92,54.8,54.91,13030.0,53.3119,53.3313,53.2148,53.3216,13030.0
2024-02-14 12:30:00,54.93,55.12,54.93,55.07,8610.0,53.341,53.5255,53.341,53.4769,8610.0
2024-02-14 13:00:00,55.1,55.1,54.97,54.98,10352.5,53.5061,53.5061,53.3798,53.3895,10352.5
2024-02-14 13:30:00,54.99,55.12,54.98,55.1,12767.5,53.3993,53.5255,53.3895,53.5061,12767.5
2024-02-14 14:00:00,55.08,55.25,55.03,55.24,9455.0,53.4867,53.6517,53.4381,53.642,9455.0
2024-02-14 14:30:00,55.22,55.29,55.2,55.28,11585.0,53.6226,53.6906,53.6032,53.6809,11585.0
2024-02-14 15:00:00,55.27,55.32,55.26,55.3,71580.0,53.6712,53.7197,53.6614,53.7003,71580.0
2024-02-14 15:30:00,55.31,55.52,55.28,55.52,156462.5,53.71,53.9139,53.6809,53.9139,156462.5
2024-02-15 09:30:00,55.93,56.02,55.52,55.52,74775.0,54.3121,54.3995,53.9139,53.9139,74775.0
2024-02-15 10:00:00,55.53,55.74,55.38,55.7,36912.5,53.9236,54.1276,53.778,54.0887,36912.5
2024-02-15 10:30:00,55.67,55.77,55.5,55.51,49910.0,54.0596,54.1567,53.8945,53.9042,49910.0
2024-02-15 11:00:00,55.51,55.6,55.32,55.6,66655.0,53.9042,53.9916,53.7197,53.9916,66655.0
2024-02-15 11:30:00,55.6,55.85,55.54,55.74,34265.0,53.9916,54.2344,53.9333,54.1276,34265.0
2024-02-15 12:00:00,55.74,55.78,55.57,55.74,17765.0,54.1276,54.1664,53.9625,54.1276,17765.0
2024-02-15 12:30:00,55.72,55.86,55.68,55.84,27212.5,54.1081,54.2441,54.0693,54.2247,27212.5
2024-02-15 13:00:00,55.85,56.04,55.83,56.0,35950.0,54.2344,54.4189,54.215,54.38,35950.0
2024-02-15 13:30:00,55.95,56.02,55.9,56.02,13772.5,54.3315,54.3995,54.2829,54.3995,13772.5
2024-02-15 14:00:00,56.01,56.12,55.99,56.12,22780.0,54.3898,54.4966,54.3703,54.4966,22780.0
2024-02-15 14:30:00,56.09,56.18,56.09,56.16,36207.5,54.4674,54.5548,54.4674,54.5354,36207.5
2024-02-15 15:00:00,56.12,56.16,56.01,56.13,22660.0,54.4966,54.5354,54.3898,54.5063,22660.0
2024-02-15 15:30:00,56.1,56.29,56.08,56.26,164170.0,54.4771,54.6617,54.4577,54.6325,164170.0
2024-02-16 09:30:00,55.94,55.94,55.46,55.56,86387.5,54.3218,54.3218,53.8557,53.9528,86387.5
2024-02-16 10:00:00,55.52,55.99,55.52,55.9,79182.5,53.9139,54.3703,53.9139,54.2829,79182.5
2024-02-16 10:30:00,55.89,56.0,55.84,55.84,29130.0,54.2732,54.38,54.2247,54.2247,29130.0
2024-02-16 11:00:00,55.84,55.95,55.82,55.93,24977.5,54.2247,54.3315,54.2052,54.3121,24977.5
2024-02-16 11:30:00,55.95,56.04,55.92,56.0,9972.5,54.3315,54.4189,54.3024,54.38,9972.5
2024-02-16 12:00:00,55.98,55.98,55.9,55.92,10135.0,54.3606,54.3606,54.2829,54.3024,10135.0
2024-02-16 12:30:00,55.97,55.97,55.88,55.88,3862.5,54.3509,54.3509,54.2635,54.2635,3862.5
2024-02-16 13:00:00,55.73,55.77,55.67,55.67,9050.0,54.1178,54.1567,54.0596,54.0596,9050.0
2024-02-16 13:30:00,55.66,55.75,55.65,55.72,14280.0,54.0499,54.1373,54.0402,54.1081,14280.0
2024-02-16 14:00:00,55.74,55.84,55.71,55.77,42300.0,54.1276,54.2247,54.0984,54.1567,42300.0
2024-02-16 14:30:00,55.77,55.78,55.62,55.65,12492.5,54.1567,54.1664,54.011,54.0402,12492.5
2024-02-16 15:00:00,55.63,55.7,55.59,55.62,15610.0,54.0207,54.0887,53.9819,54.011,15610.0
2024-02-16 15:30:00,55.61,55.73,55.46,55.69,142205.0,54.0013,54.1178,53.8557,54.079,142205.0
2024-02-20 09:30:00,55.86,56.55,55.79,56.02,126162.5,54.2441,54.9141,54.1761,54.3995,126162.5
2024-02-20 10:00:00,56.04,56.12,55.73,55.81,55440.0,54.4189,54.4966,54.1178,54.1955,55440.0
2024-02-20 10:30:00,55.78,55.78,55.52,55.74,87277.5,54.1664,54.1664,53.9139,54.1276,87277.5
2024-02-20 11:00:00,55.75,55.79,55.61,55.75,121037.5,54.1373,54.1761,54.0013,54.1373,121037.5
2024-02-20 11:30:00,55.74,55.92,55.67,55.91,24782.5,54.1276,54.3024,54.0596,54.2926,24782.5
2024-02-20 12:00:00,55.9,55.98,55.68,55.72,20660.0,54.2829,54.3606,54.0693,54.1081,20660.0
2024-02-20 12:30:00,55.74,55.75,55.58,55.6,24045.0,54.1276,54.1373,53.9722,53.9916,24045.0
2024-02-20 13:00:00,55.61,55.71,55.56,55.61,42570.0,54.0013,54.0984,53.9528,54.0013,42570.0
2024-02-20 13:30:00,55.58,55.66,55.57,55.65,18502.5,53.9722,54.0499,53.9625,54.0402,18502.5
2024-02-20 14:00:00,55.66,55.67,55.48,55.62,28955.0,54.0499,54.0596,53.8751,54.011,28955.0
2024-02-20 14:30:00,55.62,55.72,55.58,55.65,13482.5,54.011,54.1081,53.9722,54.0402,13482.5
2024-02-20 15:00:00,55.63,55.7,55.6,55.67,19120.0,54.0207,54.0887,53.9916,54.0596,19120.0
2024-02-20 15:30:00,55.67,55.68,55.33,55.37,101260.0,54.0596,54.0693,53.7294,53.7683,101260.0
2024-02-21 09:30:00,55.77,55.93,55.67,55.91,31985.0,54.1567,54.3121,54.0596,54.2926,31985.0
2024-02-21 10:00:00,55.91,56.34,55.9,56.16,38275.0,54.2926,54.7102,54.2829,54.5354,38275.0
2024-02-21 10:30:00,56.22,56.29,55.93,55.97,96532.5,54.5937,54.6617,54.3121,54.3509,96532.5
2024-02-21 11:00:00,55.96,55.96,55.77,55.82,72145.0,54.3412,54.3412,54.1567,54.2052,72145.0
2024-02-21 11:30:00,55.81,55.81,55.68,55.68,10400.0,54.1955,54.1955,54.0693,54.0693,10400.0
2024-02-21 12:00:00,55.7,55.7,55.58,55.62,6637.5,54.0887,54.0887,53.9722,54.011,6637.5
2024-02-21 12:30:00,55.63,55.65,55.52,55.53,21825.0,54.0207,54.0402,53.9139,53.9236,21825.0
2024-02-21 13:00:00,55.54,55.54,55.4,55.49,6995.0,53.9333,53.9333,53.7974,53.8848,6995.0
2024-02-21 13:30:00,55.49,55.56,55.46,55.56,6002.5,53.8848,53.9528,53.8557,53.9528,6002.5
2024-02-21 14:00:00,55.56,55.63,55.48,55.5,10420.0,53.9528,54.0207,53.8751,53.8945,10420.0
2024-02-21 14:30:00,55.47,55.5,55.41,55.46,9140.0,53.8654,53.8945,53.8071,53.8557,9140.0
2024-02-21 15:00:00,55.44,55.44,55.28,55.39,9000.0,53.8362,53.8362,53.6809,53.7877,9000.0
2024-02-21 15:30:00,55.4,55.53,55.37,55.43,79000.0,53.7974,53.9236,53.7683,53.8265,79000.0
2024-02-22 09:30:00,56.12,56.54,55.69,56.49,125805.0,54.4966,54.9044,54.079,54.8559,125805.0
2024-02-22 10:00:00,56.5,56.64,56.45,56.52,68462.5,54.8656,55.0015,54.817,54.885,68462.5
2024-02-22 10:30:00,56.49,56.71,56.4,56.61,55747.5,54.8559,55.0695,54.7685,54.9724,55747.5
2024-02-22 11:00:00,56.63,56.92,56.62,56.7,83182.5,54.9918,55.2734,54.9821,55.0598,83182.5
2024-02-22 11:30:00,56.76,56.76,56.6,56.68,22342.5,55.1181,55.1181,54.9627,55.0404,22342.5
2024-02-22 12:00:00,56.68,56.82,56.63,56.66,29262.5,55.0404,55.1763,54.9918,55.0209,29262.5
2024-02-22 12:30:00,56.66,56.72,56.6,56.62,16857.5,55.0209,55.0792,54.9627,54.9821,16857.5
2024-02-22 13:00:00,56.63,56.82,56.6,56.8,18750.0,54.9918,55.1763,54.9627,55.1569,18750.0
2024-02-22 13:30:00,56.81,56.86,56.79,56.8,15000.0,55.1666,55.2152,55.1472,55.1569,15000.0
2024-02-22 14:00:00,56.79,56.96,56.78,56.9,17762.5,55.1472,55.3123,55.1375,55.254,17762.5
2024-02-22 14:30:00,56.88,57.07,56.85,56.98,32297.5,55.2346,55.4191,55.2055,55.3317,32297.5
2024-02-22 15:00:00,56.98,57.09,56.83,56.84,46672.5,55.3317,55.4385,55.186,55.1957,46672.5
2024-02-22 15:30:00,56.83,56.98,56.71,56.71,120182.5,55.186,55.3317,55.0695,55.0695,120182.5
2024-02-23 09:30:00,57.22,57.22,56.72,56.85,142980.0,55.5647,55.5647,55.0792,55.2055,142980.0
2024-02-23 10:00:00,56.85,56.85,56.67,56.72,40527.5,55.2055,55.2055,55.0307,55.0792,40527.5
2024-02-23 10:30:00,56.72,56.74,56.56,56.56,82190.0,55.0792,55.0986,54.9238,54.9238,82190.0
2024-02-23 11:00:00,56.56,56.6,56.28,56.34,48792.5,54.9238,54.9627,54.6519,54.7102,48792.5
2024-02-23 11:30:00,56.34,56.5,56.22,56.45,36617.5,54.7102,54.8656,54.5937,54.817,36617.5
2024-02-23 12:00:00,56.45,56.45,56.34,56.44,20672.5,54.817,54.817,54.7102,54.8073,20672.5
2024-02-23 12:30:00,56.42,56.59,56.42,56.56,14605.0,54.7879,54.953,54.7879,54.9238,14605.0
2024-02-23 13:00:00,56.56,56.73,56.52,56.68,26317.5,54.9238,55.0889,54.885,55.0404,26317.5
2024-02-23 13:30:00,56.71,56.83,56.71,56.8,33407.5,55.0695,55.186,55.0695,55.1569,33407.5
2024-02-23 14:00:00,56.8,56.84,56.69,56.7,56365.0,55.1569,55.1957,55.0501,55.0598,56365.0
2024-02-23 14:30:00,56.7,56.88,56.7,56.78,87867.5,55.0598,55.2346,55.0598,55.1375,87867.5
2024-02-23 15:00:00,56.78,56.8,56.42,56.42,70190.0,55.1375,55.1569,54.7879,54.7879,70190.0
2024-02-23 15:30:00,56.48,56.63,56.42,56.49,99357.5,54.8462,54.9918,54.7879,54.8559,99357.5
2024-02-26 09:30:00,56.49,56.55,56.23,56.32,86327.5,54.8559,54.9141,54.6034,54.6908,86327.5
2024-02-26 10:00:00,56.3,56.41,56.13,56.38,35050.0,54.6714,54.7782,54.5063,54.749,35050.0
2024-02-26 10:30:00,56.39,56.39,56.26,56.3,20635.0,54.7588,54.7588,54.6325,54.6714,20635.0
2024-02-26 11:00:00,56.33,56.56,56.33,56.38,44980.0,54.7005,54.9238,54.7005,54.749,44980.0
2024-02-26 11:30:00,56.34,56.36,56.2,56.28,7577.5,54.7102,54.7296,54.5743,54.6519,7577.5
2024-02-26 12:00:00,56.28,56.35,56.22,56.35,13715.0,54.6519,54.7199,54.5937,54.7199,13715.0
2024-02-26 12:30:00,56.36,56.4,56.35,56.35,11750.0,54.7296,54.7685,54.7199,54.7199,11750.0
2024-02-26 13:00:00,56.36,56.38,56.28,56.34,13295.0,54.7296,54.749,54.6519,54.7102,13295.0
2024-02-26 13:30:00,56.34,56.41,56.33,56.39,10582.5,54.7102,54.7782,54.7005,54.7588,10582.5
2024-02-26 14:00:00,56.4,56.41,56.35,56.37,6000.0,54.7685,54.7782,54.7199,54.7393,6000.0
2024-02-26 14:30:00,56.35,56.37,56.28,56.34,17785.0,54.7199,54.7393,54.6519,54.7102,17785.0
2024-02-26 15:00:00,56.3,56.31,56.17,56.2,16230.0,54.6714,54.6811,54.5451,54.5743,16230.0
2024-02-26 15:30:00,56.17,56.17,55.78,55.85,284207.5,54.5451,54.5451,54.1664,54.2344,284207.5
2024-02-27 09:30:00,56.29,56.35,56.13,56.24,63132.5,54.6617,54.7199,54.5063,54.6131,63132.5
2024-02-27 10:00:00,56.24,56.28,56.07,56.1,51300.0,54.6131,54.6519,54.448,54.4771,51300.0
2024-02-27 10:30:00,56.12,56.27,56.07,56.27,26237.5,54.4966,54.6422,54.448,54.6422,26237.5
2024-02-27 11:00:00,56.27,56.49,56.27,56.34,41200.0,54.6422,54.8559,54.6422,54.7102,41200.0
2024-02-27 11:30:00,56.35,56.35,56.14,56.2,19322.5,54.7199,54.7199,54.516,54.5743,19322.5
2024-02-27 12:00:00,56.22,56.28,56.17,56.17,11000.0,54.5937,54.6519,54.5451,54.5451,11000.0
2024-02-27 12:30:00,56.22,56.22,56.12,56.16,18995.0,54.5937,54.5937,54.4966,54.5354,18995.0
2024-02-27 13:00:00,56.13,56.25,56.13,56.2,22357.5,54.5063,54.6228,54.5063,54.5743,22357.5
2024-02-27 13:30:00,56.2,56.23,56.08,56.08,12282.5,54.5743,54.6034,54.4577,54.4577,12282.5
2024-02-27 14:00:00,56.07,56.25,56.02,56.2,21200.0,54.448,54.6228,54.3995,54.5743,21200.0
2024-02-27 14:30:00,56.2,56.21,56.1,56.21,27972.5,54.5743,54.584,54.4771,54.584,27972.5
2024-02-27 15:00:00,56.21,56.28,56.16,56.21,37592.5,54.584,54.6519,54.5354,54.584,37592.5
2024-02-27 15:30:00,56.21,56.37,56.17,56.37,87605.0,54.584,54.7393,54.5451,54.7393,87605.0
2024-02-28 09:30:00,55.53,55.85,55.53,55.85,89835.0,53.9236,54.2344,53.9236,54.2344,89835.0
2024-02-28 10:00:00,55.84,55.94,55.72,55.84,57140.0,54.2247,54.3218,54.1081,54.2247,57140.0
2024-02-28 10:30:00,55.81,55.82,55.59,55.59,25165.0,54.1955,54.2052,53.9819,53.9819,25165.0
2024-02-28 11:00:00,55.59,55.6,55.38,55.42,44472.5,53.9819,53.9916,53.778,53.8168,44472.5
2024-02-28 11:30:00,55.44,55.69,55.42,55.62,10867.5,53.8362,54.079,53.8168,54.011,10867.5
2024-02-28 12:00:00,55.61,55.92,55.61,55.91,28615.0,54.0013,54.3024,54.0013,54.2926,28615.0
2024-02-28 12:30:00,55.92,55.92,55.73,55.79,6807.5,54.3024,54.3024,54.1178,54.1761,6807.5
2024-02-28 13:00:00,55.79,55.79,55.68,55.7,8337.5,54.1761,54.1761,54.0693,54.0887,8337.5
2024-02-28 13:30:00,55.71,55.75,55.61,55.62,17652.5,54.0984,54.1373,54.0013,54.011,17652.5
2024-02-28 14:00:00,55.67,55.67,55.58,55.6,5500.0,54.0596,54.0596,53.9722,53.9916,5500.0
2024-02-28 14:30:00,55.62,55.62,55.46,55.49,4750.0,54.011,54.011,53.8557,53.8848,4750.0
2024-02-28 15:00:00,55.51,55.56,55.31,55.34,27190.0,53.9042,53.9528,53.71,53.7391,27190.0
2024-02-28 15:30:00,55.33,55.33,55.07,55.07,69155.0,53.7294,53.7294,53.4769,53.4769,69155.0
2024-02-29 09:30:00,55.09,55.4,54.96,55.36,113042.5,53.4964,53.7974,53.3701,53.7586,113042.5
2024-02-29 10:00:00,55.38,55.42,55.07,55.11,94160.0,53.778,53.8168,53.4769,53.5158,94160.0
2024-02-29 10:30:00,55.11,55.17,54.96,55.0,29435.0,53.5158,53.574,53.3701,53.409,29435.0
2024-02-29 11:00:00,55.0,55.2,54.96,55.2,73187.5,53.409,53.6032,53.3701,53.6032,73187.5
2024-02-29 11:30:00,55.15,55.15,54.95,55.04,22527.5,53.5546,53.5546,53.3604,53.4478,22527.5
2024-02-29 12:00:00,55.04,55.15,54.94,55.15,17687.5,53.4478,53.5546,53.3507,53.5546,17687.5
2024-02-29 12:30:00,55.12,55.16,55.08,55.14,22475.0,53.5255,53.5643,53.4867,53.5449,22475.0
2024-02-29 13:00:00,55.2,55.26,55.16,55.26,10735.0,53.6032,53.6614,53.5643,53.6614,10735.0
2024-02-29 13:30:00,55.26,55.33,55.23,55.27,44587.5,53.6614,53.7294,53.6323,53.6712,44587.5
2024-02-29 14:00:00,55.26,55.33,55.04,55.09,31275.0,53.6614,53.7294,53.4478,53.4964,31275.0
2024-02-29 14:30:00,55.12,55.12,54.97,55.0,13047.5,53.5255,53.5255,53.3798,53.409,13047.5
2024-02-29 15:00:00,55.04,55.12,54.94,55.02,145032.5,53.4478,53.5255,53.3507,53.4284,145032.5
2024-02-29 15:30:00,55.04,55.37,55.04,55.3,150982.5,53.4478,53.7683,53.4478,53.7003,150982.5
2024-03-01 09:30:00,54.66,54.85,54.41,54.46,195552.5,53.0788,53.2633,52.836,52.8846,195552.5
2024-03-01 10:00:00,54.47,54.63,54.39,54.55,86825.0,52.8943,53.0497,52.8166,52.972,86825.0
2024-03-01 10:30:00,54.57,54.6,54.48,54.56,50080.0,52.9914,53.0205,52.904,52.9817,50080.0
2024-03-01 11:00:00,54.56,54.6,54.22,54.22,68507.5,52.9817,53.0205,52.6515,52.6515,68507.5
2024-03-01 11:30:00,54.3,54.46,54.21,54.46,8060.0,52.7292,52.8846,52.6418,52.8846,8060.0
2024-03-01 12:00:00,54.44,54.52,54.35,54.51,6565.0,52.8652,52.9429,52.7778,52.9331,6565.0
2024-03-01 12:30:00,54.5,54.51,54.28,54.36,8257.5,52.9234,52.9331,52.7098,52.7875,8257.5
2024-03-01 13:00:00,54.35,54.45,54.34,54.45,5572.5,52.7778,52.8749,52.7681,52.8749,5572.5
2024-03-01 13:30:00,54.44,54.52,54.37,54.52,13900.0,52.8652,52.9429,52.7972,52.9429,13900.0
2024-03-01 14:00:00,54.52,54.54,54.34,54.34,7007.5,52.9429,52.9623,52.7681,52.7681,7007.5
2024-03-01 14:30:00,54.34,54.54,54.34,54.54,11657.5,52.7681,52.9623,52.7681,52.9623,11657.5
2024-03-01 15:00:00,54.54,54.54,54.35,54.5,40457.5,52.9623,52.9623,52.7778,52.9234,40457.5
2024-03-01 15:30:00,54.51,54.54,54.41,54.5,46055.0,52.9331,52.9623,52.836,52.9234,46055.0
2024-03-04 09:30:00,54.67,55.23,54.62,55.2,169362.5,53.0885,53.6323,53.04,53.6032,169362.5
2024-03-04 10:00:00,55.25,55.58,55.21,55.58,80867.5,53.6517,53.9722,53.6129,53.9722,80867.5
2024-03-04 10:30:00,55.57,55.7,55.38,55.42,23545.0,53.9625,54.0887,53.778,53.8168,23545.0
2024-03-04 11:00:00,55.43,55.46,55.02,55.29,38642.5,53.8265,53.8557,53.4284,53.6906,38642.5
2024-03-04 11:30:00,55.29,55.41,55.21,55.36,26490.0,53.6906,53.8071,53.6129,53.7586,26490.0
2024-03-04 12:00:00,55.36,55.36,55.24,55.31,18217.5,53.7586,53.7586,53.642,53.71,18217.5
2024-03-04 12:30:00,55.41,55.42,55.32,55.41,12052.5,53.8071,53.8168,53.7197,53.8071,12052.5
2024-03-04 13:00:00,55.37,55.39,55.23,55.24,23292.5,53.7683,53.7877,53.6323,53.642,23292.5
2024-03-04 13:30:00,55.24,55.33,55.24,55.24,13355.0,53.642,53.7294,53.642,53.642,13355.0
2024-03-04 14:00:00,55.3,55.32,55.24,55.27,3322.5,53.7003,53.7197,53.642,53.6712,3322.5
2024-03-04 14:30:00,55.32,55.52,55.32,55.42,12720.0,53.7197,53.9139,53.7197,53.8168,12720.0
2024-03-04 15:00:00,55.41,55.54,55.34,55.34,25040.0,53.8071,53.9333,53.7391,53.7391,25040.0
2024-03-04 15:30:00,55.34,55.36,55.23,55.28,121990.0,53.7391,53.7586,53.6323,53.6809,121990.0
2024-03-05 09:30:00,54.96,55.25,54.88,55.18,62702.5,53.3701,53.6517,53.2924,53.5838,62702.5
2024-03-05 10:00:00,55.23,55.41,55.21,55.24,48347.5,53.6323,53.8071,53.6129,53.642,48347.5
2024-03-05 10:30:00,55.24,55.24,54.97,55.0,56677.5,53.642,53.642,53.3798,53.409,56677.5
2024-03-05 11:00:00,55.0,55.04,54.7,54.74,38215.0,53.409,53.4478,53.1176,53.1565,38215.0
2024-03-05 11:30:00,54.72,54.82,54.59,54.82,8345.0,53.1371,53.2342,53.0108,53.2342,8345.0
2024-03-05 12:00:00,54.89,55.08,54.78,55.07,5802.5,53.3021,53.4867,53.1953,53.4769,5802.5
2024-03-05 12:30:00,55.01,55.09,54.97,55.08,7662.5,53.4187,53.4964,53.3798,53.4867,7662.5
2024-03-05 13:00:00,55.07,55.2,55.01,55.01,7190.0,53.4769,53.6032,53.4187,53.4187,7190.0
2024-03-05 13:30:00,55.01,55.01,54.93,54.95,3000.0,53.4187,53.4187,53.341,53.3604,3000.0
2024-03-05 14:00:00,54.96,55.02,54.88,55.01,5387.5,53.3701,53.4284,53.2924,53.4187,5387.5
2024-03-05 14:30:00,54.98,54.98,54.88,54.89,3622.5,53.3895,53.3895,53.2924,53.3021,3622.5
2024-03-05 15:00:00,54.87,54.87,54.79,54.8,13775.0,53.2827,53.2827,53.205,53.2148,13775.0
2024-03-05 15:30:00,54.78,55.04,54.78,55.0,32092.5,53.1953,53.4478,53.1953,53.409,32092.5
2024-03-06 09:30:00,55.49,55.97,55.49,55.85,49775.0,53.8848,54.3509,53.8848,54.2344,49775.0
2024-03-06 10:00:00,55.84,55.92,55.78,55.87,26440.0,54.2247,54.3024,54.1664,54.2538,26440.0
2024-03-06 10:30:00,55.84,55.88,55.71,55.81,25325.0,54.2247,54.2635,54.0984,54.1955,25325.0
2024-03-06 11:00:00,55.8,55.8,55.72,55.76,15267.5,54.1858,54.1858,54.1081,54.147,15267.5
2024-03-06 11:30:00,55.78,55.8,55.61,55.61,9662.5,54.1664,54.1858,54.0013,54.0013,9662.5
2024-03-06 12:00:00,55.62,55.73,55.59,55.7,10732.5,54.011,54.1178,53.9819,54.0887,10732.5
2024-03-06 12:30:00,55.68,55.71,55.62,55.71,5760.0,54.0693,54.0984,54.011,54.0984,5760.0
2024-03-06 13:00:00,55.7,55.92,55.7,55.92,19037.5,54.0887,54.3024,54.0887,54.3024,19037.5
2024-03-06 13:30:00,55.88,55.96,55.77,55.88,20305.0,54.2635,54.3412,54.1567,54.2635,20305.0
2024-03-06 14:00:00,55.83,55.94,55.79,55.86,10172.5,54.215,54.3218,54.1761,54.2441,10172.5
2024-03-06 14:30:00,55.88,55.91,55.7,55.74,10750.0,54.2635,54.2926,54.0887,54.1276,10750.0
2024-03-06 15:00:00,55.7,55.8,55.65,55.79,16125.0,54.0887,54.1858,54.0402,54.1761,16125.0
2024-03-06 15:30:00,55.76,55.93,55.72,55.88,77167.5,54.147,54.3121,54.1081,54.2635,77167.5
2024-03-07 09:30:00,56.79,56.92,56.66,56.69,65462.5,55.1472,55.2734,55.0209,55.0501,65462.5
2024-03-07 10:00:00,56.68,56.68,56.41,56.41,18067.5,55.0404,55.0404,54.7782,54.7782,18067.5
2024-03-07 10:30:00,56.38,56.4,56.25,56.35,15970.0,54.749,54.7685,54.6228,54.7199,15970.0
2024-03-07 11:00:00,56.35,56.49,56.35,56.49,22385.0,54.7199,54.8559,54.7199,54.8559,22385.0
2024-03-07 11:30:00,56.42,56.48,56.38,56.42,6067.5,54.7879,54.8462,54.749,54.7879,6067.5
2024-03-07 12:00:00,56.38,56.41,56.33,56.36,5437.5,54.749,54.7782,54.7005,54.7296,5437.5
2024-03-07 12:30:00,56.35,56.35,56.26,56.29,6757.5,54.7199,54.7199,54.6325,54.6617,6757.5
2024-03-07 13:00:00,56.24,56.45,56.23,56.42,10500.0,54.6131,54.817,54.6034,54.7879,10500.0
2024-03-07 13:30:00,56.39,56.42,56.37,56.42,4750.0,54.7588,54.7879,54.7393,54.7879,4750.0
2024-03-07 14:00:00,56.43,56.51,56.36,56.51,49462.5,54.7976,54.8753,54.7296,54.8753,49462.5
2024-03-07 14:30:00,56.55,56.66,56.55,56.56,8245.0,54.9141,55.0209,54.9141,54.9238,8245.0
2024-03-07 15:00:00,56.54,56.62,56.52,56.61,17022.5,54.9044,54.9821,54.885,54.9724,17022.5
2024-03-07 15:30:00,56.57,56.75,56.53,56.75,108392.5,54.9336,55.1083,54.8947,55.1083,108392.5
2024-03-08 09:30:00,56.93,57.21,56.88,56.99,36975.0,55.2831,55.555,55.2346,55.3414,36975.0
2024-03-08 10:00:00,57.01,57.03,56.53,56.79,56510.0,55.3608,55.3802,54.8947,55.1472,56510.0
2024-03-08 10:30:00,56.78,56.94,56.78,56.89,9887.5,55.1375,55.2928,55.1375,55.2443,9887.5
2024-03-08 11:00:00,56.88,56.88,56.62,56.69,35030.0,55.2346,55.2346,54.9821,55.0501,35030.0
2024-03-08 11:30:00,56.63,56.82,56.62,56.72,10345.0,54.9918,55.1763,54.9821,55.0792,10345.0
2024-03-08 12:00:00,56.73,56.74,56.48,56.65,7842.5,55.0889,55.0986,54.8462,55.0112,7842.5
2024-03-08 12:30:00,56.54,56.66,56.48,56.48,5337.5,54.9044,55.0209,54.8462,54.8462,5337.5
2024-03-08 13:00:00,56.48,56.48,56.27,56.27,10450.0,54.8462,54.8462,54.6422,54.6422,10450.0
2024-03-08 13:30:00,56.39,56.39,56.06,56.13,7270.0,54.7588,54.7588,54.4383,54.5063,7270.0
2024-03-08 14:00:00,56.14,56.28,56.08,56.28,6485.0,54.516,54.6519,54.4577,54.6519,6485.0
2024-03-08 14:30:00,56.26,56.49,56.25,56.48,9135.0,54.6325,54.8559,54.6228,54.8462,9135.0
2024-03-08 15:00:00,56.5,56.65,56.36,56.62,32192.5,54.8656,55.0112,54.7296,54.9821,32192.5
2024-03-08 15:30:00,56.58,56.79,56.46,56.71,127440.0,54.9433,55.1472,54.8267,55.0695,127440.0
2024-03-11 09:30:00,56.43,56.52,56.27,56.41,88752.5,54.7976,54.885,54.6422,54.7782,88752.5
2024-03-11 10:00:00,56.37,56.42,56.31,56.38,29110.0,54.7393,54.7879,54.6811,54.749,29110.0
2024-03-11 10:30:00,56.38,56.53,56.28,56.53,87157.5,54.749,54.8947,54.6519,54.8947,87157.5
2024-03-11 11:00:00,56.5,56.63,56.38,56.44,58642.5,54.8656,54.9918,54.749,54.8073,58642.5
2024-03-11 11:30:00,56.44,56.67,56.33,56.62,39935.0,54.8073,55.0307,54.7005,54.9821,39935.0
2024-03-11 12:00:00,56.62,56.64,56.52,56.58,23650.0,54.9821,55.0015,54.885,54.9433,23650.0
2024-03-11 12:30:00,56.58,56.6,56.36,56.36,15375.0,54.9433,54.9627,54.7296,54.7296,15375.0
2024-03-11 13:00:00,56.36,56.48,56.36,56.41,23407.5,54.7296,54.8462,54.7296,54.7782,23407.5
2024-03-11 13:30:00,56.4,56.42,56.37,56.38,11915.0,54.7685,54.7879,54.7393,54.749,11915.0
2024-03-11 14:00:00,56.4,56.44,56.38,56.44,15065.0,54.7685,54.8073,54.749,54.8073,15065.0
2024-03-11 14:30:00,56.42,56.44,56.37,56.4,10662.5,54.7879,54.8073,54.7393,54.7685,10662.5
2024-03-11 15:00:00,56.4,56.53,56.38,56.48,19500.0,54.7685,54.8947,54.749,54.8462,19500.0
2024-03-11 15:30:00,56.5,56.62,56.43,56.55,60767.5,54.8656,54.9821,54.7976,54.9141,60767.5
2024-03-12 09:30:00,56.05,56.08,55.18,55.4,77187.5,54.4286,54.4577,53.5838,53.7974,77187.5
2024-03-12 10:00:00,55.42,55.49,55.11,55.26,61942.5,53.8168,53.8848,53.5158,53.6614,61942.5
2024-03-12 10:30:00,55.27,55.54,55.25,55.5,67870.0,53.6712,53.9333,53.6517,53.8945,67870.0
2024-03-12 11:00:00,55.5,55.6,55.46,55.54,32827.5,53.8945,53.9916,53.8557,53.9333,32827.5
2024-03-12 11:30:00,55.55,55.61,55.39,55.5,38440.0,53.9431,54.0013,53.7877,53.8945,38440.0
2024-03-12 12:00:00,55.48,55.88,55.48,55.77,90205.0,53.8751,54.2635,53.8751,54.1567,90205.0
2024-03-12 12:30:00,55.76,55.84,55.69,55.75,25825.0,54.147,54.2247,54.079,54.1373,25825.0
2024-03-12 13:00:00,55.75,55.75,55.61,55.74,5277.5,54.1373,54.1373,54.0013,54.1276,5277.5
2024-03-12 13:30:00,55.7,55.88,55.7,55.81,7012.5,54.0887,54.2635,54.0887,54.1955,7012.5
2024-03-12 14:00:00,55.84,55.86,55.7,55.78,14092.5,54.2247,54.2441,54.0887,54.1664,14092.5
2024-03-12 14:30:00,55.8,55.89,55.75,55.89,25007.5,54.1858,54.2732,54.1373,54.2732,25007.5
2024-03-12 15:00:00,55.89,55.89,55.61,55.79,28762.5,54.2732,54.2732,54.0013,54.1761,28762.5
2024-03-12 15:30:00,55.79,55.82,55.49,55.49,145775.0,54.1761,54.2052,53.8848,53.8848,145775.0
2024-03-13 09:30:00,55.29,55.29,54.27,54.69,356452.5,53.6906,53.6906,52.7001,53.1079,356452.5
2024-03-13 10:00:00,54.71,55.05,54.6,54.99,143842.5,53.1274,53.4575,53.0205,53.3993,143842.5
2024-03-13 10:30:00,54.99,55.36,54.9,55.15,235875.0,53.3993,53.7586,53.3119,53.5546,235875.0
2024-03-13 11:00:00,55.19,55.23,55.12,55.15,39872.5,53.5935,53.6323,53.5255,53.5546,39872.5
2024-03-13 11:30:00,55.18,55.22,55.1,55.18,64312.5,53.5838,53.6226,53.5061,53.5838,64312.5
2024-03-13 12:00:00,55.17,55.48,55.13,55.44,72865.0,53.574,53.8751,53.5352,53.8362,72865.0
2024-03-13 12:30:00,55.41,55.41,55.16,55.16,32877.5,53.8071,53.8071,53.5643,53.5643,32877.5
2024-03-13 13:00:00,55.15,55.28,55.15,55.23,14050.0,53.5546,53.6809,53.5546,53.6323,14050.0
2024-03-13 13:30:00,55.22,55.29,55.22,55.28,13270.0,53.6226,53.6906,53.6226,53.6809,13270.0
2024-03-13 14:00:00,55.3,55.31,55.16,55.21,21850.0,53.7003,53.71,53.5643,53.6129,21850.0
2024-03-13 14:30:00,55.22,55.23,55.16,55.22,7167.5,53.6226,53.6323,53.5643,53.6226,7167.5
2024-03-13 15:00:00,55.2,55.33,55.2,55.22,12250.0,53.6032,53.7294,53.6032,53.6226,12250.0
2024-03-13 15:30:00,55.29,55.53,55.23,55.53,103767.5,53.6906,53.9236,53.6323,53.9236,103767.5
2024-03-14 09:30:00,54.87,55.13,54.63,54.91,67425.0,53.2827,53.5352,53.0497,53.3216,67425.0
2024-03-14 10:00:00,54.9,54.95,54.72,54.77,34325.0,53.3119,53.3604,53.1371,53.1856,34325.0
2024-03-14 10:30:00,54.76,54.85,54.68,54.79,43350.0,53.1759,53.2633,53.0982,53.205,43350.0
2024-03-14 11:00:00,54.78,54.81,54.6,54.66,96712.5,53.1953,53.2245,53.0205,53.0788,96712.5
2024-03-14 11:30:00,54.66,54.78,54.62,54.66,70285.0,53.0788,53.1953,53.04,53.0788,70285.0
2024-03-14 12:00:00,54.68,54.83,54.56,54.79,227732.5,53.0982,53.2439,52.9817,53.205,227732.5
2024-03-14 12:30:00,54.8,54.8,54.62,54.66,13710.0,53.2148,53.2148,53.04,53.0788,13710.0
2024-03-14 13:00:00,54.66,54.75,54.65,54.71,12860.0,53.0788,53.1662,53.0691,53.1274,12860.0
2024-03-14 13:30:00,54.7,54.8,54.69,54.74,11840.0,53.1176,53.2148,53.1079,53.1565,11840.0
2024-03-14 14:00:00,54.72,54.72,54.7,54.72,1310.0,53.1371,53.1371,53.1176,53.1371,1310.0
2024-03-14 14:30:00,54.69,54.69,54.52,54.52,13287.5,53.1079,53.1079,52.9429,52.9429,13287.5
2024-03-14 15:00:00,54.52,54.55,54.41,54.5,26315.0,52.9429,52.972,52.836,52.9234,26315.0
2024-03-14 15:30:00,54.48,54.66,54.44,54.48,127800.0,52.904,53.0788,52.8652,52.904,127800.0
2024-03-15 09:30:00,56.18,56.48,56.06,56.36,162765.0,54.5548,54.8462,54.4383,54.7296,162765.0
2024-03-15 10:00:00,56.34,56.54,56.31,56.45,43227.5,54.7102,54.9044,54.6811,54.817,43227.5
2024-03-15 10:30:00,56.42,56.48,56.27,56.41,120842.5,54.7879,54.8462,54.6422,54.7782,120842.5
2024-03-15 11:00:00,56.4,56.51,56.36,56.45,75110.0,54.7685,54.8753,54.7296,54.817,75110.0
2024-03-15 11:30:00,56.44,56.46,56.38,56.46,49900.0,54.8073,54.8267,54.749,54.8267,49900.0
2024-03-15 12:00:00,56.44,56.64,56.42,56.64,31845.0,54.8073,55.0015,54.7879,55.0015,31845.0
2024-03-15 12:30:00,56.6,56.61,56.38,56.38,21487.5,54.9627,54.9724,54.749,54.749,21487.5
2024-03-15 13:00:00,56.4,56.6,56.38,56.42,30495.0,54.7685,54.9627,54.749,54.7879,30495.0
2024-03-15 13:30:00,56.4,56.52,56.36,56.52,7762.5,54.7685,54.885,54.7296,54.885,7762.5
2024-03-15 14:00:00,56.48,56.55,56.44,56.51,10110.0,54.8462,54.9141,54.8073,54.8753,10110.0
2024-03-15 14:30:00,56.56,56.66,56.51,56.56,10902.5,54.9238,55.0209,54.8753,54.9238,10902.5
2024-03-15 15:00:00,56.54,56.6,56.42,56.53,22695.0,54.9044,54.9627,54.7879,54.8947,22695.0
2024-03-15 15:30:00,56.49,56.81,56.36,56.76,132585.0,54.8559,55.1666,54.7296,55.1181,132585.0
2024-03-18 09:30:00,56.5,56.6,56.32,56.35,34385.0,54.8656,54.9627,54.6908,54.7199,34385.0
2024-03-18 10:00:00,56.32,56.5,56.25,56.46,48727.5,54.6908,54.8656,54.6228,54.8267,48727.5
2024-03-18 10:30:00,56.49,56.6,56.42,56.6,33197.5,54.8559,54.9627,54.7879,54.9627,33197.5
2024-03-18 11:00:00,56.65,56.84,56.58,56.82,35065.0,55.0112,55.1957,54.9433,55.1763,35065.0
2024-03-18 11:30:00,56.8,56.87,56.72,56.79,41437.5,55.1569,55.2249,55.0792,55.1472,41437.5
2024-03-18 12:00:00,56.76,56.84,56.66,56.82,61180.0,55.1181,55.1957,55.0209,55.1763,61180.0
2024-03-18 12:30:00,56.85,56.92,56.7,56.9,21520.0,55.2055,55.2734,55.0598,55.254,21520.0
2024-03-18 13:00:00,56.92,57.03,56.9,57.01,14197.5,55.2734,55.3802,55.254,55.3608,14197.5
2024-03-18 13:30:00,57.02,57.11,57.0,57.11,16187.5,55.3705,55.4579,55.3511,55.4579,16187.5
2024-03-18 14:00:00,57.1,57.2,57.08,57.16,23635.0,55.4482,55.5453,55.4288,55.5065,23635.0
2024-03-18 14:30:00,57.12,57.14,56.94,57.1,19650.0,55.4676,55.4871,55.2928,55.4482,19650.0
2024-03-18 15:00:00,57.13,57.13,57.0,57.12,19372.5,55.4774,55.4774,55.3511,55.4676,19372.5
2024-03-18 15:30:00,57.11,57.54,57.11,57.52,165845.0,55.4579,55.8755,55.4579,55.8561,165845.0
2024-03-19 09:30:00,57.72,58.11,57.6,57.95,101655.0,56.0503,56.429,55.9338,56.2736,101655.0
2024-03-19 10:00:00,57.91,58.06,57.75,57.98,37237.5,56.2348,56.3804,56.0794,56.3028,37237.5
2024-03-19 10:30:00,57.99,58.05,57.67,57.67,36212.5,56.3125,56.3707,56.0017,56.0017,36212.5
2024-03-19 11:00:00,57.66,57.71,57.55,57.68,33267.5,55.992,56.0406,55.8852,56.0114,33267.5
2024-03-19 11:30:00,57.69,57.74,57.6,57.66,34027.5,56.0212,56.0697,55.9338,55.992,34027.5
2024-03-19 12:00:00,57.68,57.69,57.41,57.41,41527.5,56.0114,56.0212,55.7493,55.7493,41527.5
2024-03-19 12:30:00,57.36,57.57,57.26,57.57,37222.5,55.7007,55.9046,55.6036,55.9046,37222.5
2024-03-19 13:00:00,57.6,57.62,57.26,57.26,16190.0,55.9338,55.9532,55.6036,55.6036,16190.0
2024-03-19 13:30:00,57.21,57.28,57.07,57.16,8737.5,55.555,55.623,55.4191,55.5065,8737.5
2024-03-19 14:00:00,57.12,57.24,57.12,57.22,11555.0,55.4676,55.5842,55.4676,55.5647,11555.0
2024-03-19 14:30:00,57.26,57.3,57.13,57.19,8747.5,55.6036,55.6424,55.4774,55.5356,8747.5
2024-03-19 15:00:00,57.16,57.19,56.98,57.19,12640.0,55.5065,55.5356,55.3317,55.5356,12640.0
2024-03-19 15:30:00,57.16,57.29,57.05,57.17,300100.0,55.5065,55.6327,55.3997,55.5162,300100.0
2024-03-20 09:30:00,57.0,57.49,56.87,57.46,39530.0,55.3511,55.8269,55.2249,55.7978,39530.0
2024-03-20 10:00:00,57.52,57.62,57.46,57.61,15505.0,55.8561,55.9532,55.7978,55.9435,15505.0
2024-03-20 10:30:00,57.57,57.88,57.36,57.87,39722.5,55.9046,56.2057,55.7007,56.1959,39722.5
2024-03-20 11:00:00,57.88,57.94,57.79,57.79,25515.0,56.2057,56.2639,56.1183,56.1183,25515.0
2024-03-20 11:30:00,57.79,57.99,57.77,57.99,19822.5,56.1183,56.3125,56.0988,56.3125,19822.5
2024-03-20 12:00:00,57.98,58.0,57.72,57.72,16800.0,56.3028,56.3222,56.0503,56.0503,16800.0
2024-03-20 12:30:00,57.7,57.8,57.64,57.7,10420.0,56.0309,56.128,55.9726,56.0309,10420.0
2024-03-20 13:00:00,57.71,57.78,57.7,57.78,4427.5,56.0406,56.1085,56.0309,56.1085,4427.5
2024-03-20 13:30:00,57.78,57.88,57.69,57.88,8615.0,56.1085,56.2057,56.0212,56.2057,8615.0
2024-03-20 14:00:00,57.9,58.06,57.85,58.06,12685.0,56.2251,56.3804,56.1765,56.3804,12685.0
2024-03-20 14:30:00,58.08,58.32,57.99,58.32,4677.5,56.3999,56.6329,56.3125,56.6329,4677.5
2024-03-20 15:00:00,58.26,58.49,58.22,58.49,14820.0,56.5747,56.798,56.5358,56.798,14820.0
2024-03-20 15:30:00,58.5,58.59,58.39,58.39,68662.5,56.8077,56.8951,56.7009,56.7009,68662.5
2024-03-21 09:30:00,58.2,58.3,57.95,57.96,42215.0,56.5164,56.6135,56.2736,56.2833,42215.0
2024-03-21 10:00:00,57.99,58.14,57.82,58.14,44045.0,56.3125,56.4581,56.1474,56.4581,44045.0
2024-03-21 10:30:00,58.16,58.19,58.0,58.01,34910.0,56.4776,56.5067,56.3222,56.3319,34910.0
2024-03-21 11:00:00,58.02,58.07,58.0,58.06,32785.0,56.3416,56.3902,56.3222,56.3804,32785.0
2024-03-21 11:30:00,58.06,58.1,57.93,58.06,48555.0,56.3804,56.4193,56.2542,56.3804,48555.0
2024-03-21 12:00:00,58.06,58.16,58.0,58.1,44070.0,56.3804,56.4776,56.3222,56.4193,44070.0
2024-03-21 12:30:00,58.1,58.52,58.1,58.5,9422.5,56.4193,56.8271,56.4193,56.8077,9422.5
2024-03-21 13:00:00,58.46,58.46,58.37,58.37,4387.5,56.7689,56.7689,56.6815,56.6815,4387.5
2024-03-21 13:30:00,58.39,58.5,58.36,58.38,13762.5,56.7009,56.8077,56.6718,56.6912,13762.5
2024-03-21 14:00:00,58.32,58.4,58.25,58.31,10782.5,56.6329,56.7106,56.565,56.6232,10782.5
2024-03-21 14:30:00,58.33,58.55,58.26,58.55,14095.0,56.6426,56.8563,56.5747,56.8563,14095.0
2024-03-21 15:00:00,58.55,58.58,58.48,58.58,15875.0,56.8563,56.8854,56.7883,56.8854,15875.0
2024-03-21 15:30:00,58.57,58.57,58.4,58.5,90242.5,56.8757,56.8757,56.7106,56.8077,90242.5
2024-03-22 09:30:00,57.81,58.16,57.71,58.06,43432.5,56.1377,56.4776,56.0406,56.3804,43432.5
2024-03-22 10:00:00,58.04,58.15,57.84,57.86,42585.0,56.361,56.4678,56.1668,56.1862,42585.0
2024-03-22 10:30:00,57.87,58.04,57.87,58.0,16350.0,56.1959,56.361,56.1959,56.3222,16350.0
2024-03-22 11:00:00,58.01,58.11,57.84,57.85,22760.0,56.3319,56.429,56.1668,56.1765,22760.0
2024-03-22 11:30:00,57.92,57.92,57.73,57.75,15460.0,56.2445,56.2445,56.06,56.0794,15460.0
2024-03-22 12:00:00,57.74,57.83,57.72,57.75,11070.0,56.0697,56.1571,56.0503,56.0794,11070.0
2024-03-22 12:30:00,57.75,58.0,57.71,58.0,13320.0,56.0794,56.3222,56.0406,56.3222,13320.0
2024-03-22 13:00:00,58.07,58.1,57.92,58.02,20542.5,56.3902,56.4193,56.2445,56.3416,20542.5
2024-03-22 13:30:00,58.09,58.12,58.0,58.12,5250.0,56.4096,56.4387,56.3222,56.4387,5250.0
2024-03-22 14:00:00,58.12,58.21,58.12,58.21,9122.5,56.4387,56.5261,56.4387,56.5261,9122.5
2024-03-22 14:30:00,58.26,58.3,58.22,58.28,6832.5,56.5747,56.6135,56.5358,56.5941,6832.5
2024-03-22 15:00:00,58.28,58.28,58.18,58.22,6840.0,56.5941,56.5941,56.497,56.5358,6840.0
2024-03-22 15:30:00,58.21,58.35,58.08,58.32,89745.0,56.5261,56.6621,56.3999,56.6329,89745.0
2024-03-25 09:30:00,57.66,57.98,57.54,57.81,134550.0,55.992,56.3028,55.8755,56.1377,134550.0
2024-03-25 10:00:00,57.84,58.14,57.72,58.0,45127.5,56.1668,56.4581,56.0503,56.3222,45127.5
2024-03-25 10:30:00,57.98,58.24,57.92,58.16,56890.0,56.3028,56.5552,56.2445,56.4776,56890.0
2024-03-25 11:00:00,58.16,58.26,58.06,58.06,43882.5,56.4776,56.5747,56.3804,56.3804,43882.5
2024-03-25 11:30:00,58.08,58.16,58.01,58.03,38297.5,56.3999,56.4776,56.3319,56.3513,38297.5
2024-03-25 12:00:00,58.0,58.02,57.91,57.96,13240.0,56.3222,56.3416,56.2348,56.2833,13240.0
2024-03-25 12:30:00,57.86,57.96,57.79,57.96,9225.0,56.1862,56.2833,56.1183,56.2833,9225.0
2024-03-25 13:00:00,57.98,58.02,57.96,58.0,9250.0,56.3028,56.3416,56.2833,56.3222,9250.0
2024-03-25 13:30:00,58.05,58.22,58.0,58.22,5840.0,56.3707,56.5358,56.3222,56.5358,5840.0
2024-03-25 14:00:00,58.22,58.35,58.15,58.22,13535.0,56.5358,56.6621,56.4678,56.5358,13535.0
2024-03-25 14:30:00,58.22,58.27,58.11,58.16,10845.0,56.5358,56.5844,56.429,56.4776,10845.0
2024-03-25 15:00:00,58.16,58.3,58.14,58.19,17580.0,56.4776,56.6135,56.4581,56.5067,17580.0
2024-03-25 15:30:00,58.22,58.32,58.16,58.28,99120.0,56.5358,56.6329,56.4776,56.5941,99120.0
2024-03-26 09:30:00,57.96,58.56,57.86,58.3,57830.0,56.2833,56.866,56.1862,56.6135,57830.0
2024-03-26 10:00:00,58.32,58.38,58.19,58.24,26932.5,56.6329,56.6912,56.5067,56.5552,26932.5
2024-03-26 10:30:00,58.21,58.36,58.15,58.32,58827.5,56.5261,56.6718,56.4678,56.6329,58827.5
2024-03-26 11:00:00,58.29,58.32,58.18,58.23,17652.5,56.6038,56.6329,56.497,56.5455,17652.5
2024-03-26 11:30:00,58.2,58.28,58.13,58.23,19830.0,56.5164,56.5941,56.4484,56.5455,19830.0
2024-03-26 12:00:00,58.24,58.29,58.14,58.25,20045.0,56.5552,56.6038,56.4581,56.565,20045.0
2024-03-26 12:30:00,58.23,58.46,58.23,58.43,3170.0,56.5455,56.7689,56.5455,56.7397,3170.0
2024-03-26 13:00:00,58.45,58.51,58.36,58.41,8612.5,56.7592,56.8174,56.6718,56.7203,8612.5
2024-03-26 13:30:00,58.43,58.57,58.41,58.57,13000.0,56.7397,56.8757,56.7203,56.8757,13000.0
2024-03-26 14:00:00,58.59,58.59,58.46,58.58,26245.0,56.8951,56.8951,56.7689,56.8854,26245.0
2024-03-26 14:30:00,58.59,58.76,58.52,58.69,16580.0,56.8951,57.0602,56.8271,56.9922,16580.0
2024-03-26 15:00:00,58.68,58.77,58.62,58.66,20837.5,56.9825,57.0699,56.9242,56.9631,20837.5
2024-03-26 15:30:00,58.67,58.72,58.55,58.64,92247.5,56.9728,57.0214,56.8563,56.9437,92247.5
2024-03-27 09:30:00,58.56,58.62,58.28,58.6,103425.0,56.866,56.9242,56.5941,56.9048,103425.0
2024-03-27 10:00:00,58.55,58.55,58.1,58.35,29275.0,56.8563,56.8563,56.4193,56.6621,29275.0
2024-03-27 10:30:00,58.36,58.46,58.24,58.3,35675.0,56.6718,56.7689,56.5552,56.6135,35675.0
2024-03-27 11:00:00,58.31,58.35,58.2,58.2,43392.5,56.6232,56.6621,56.5164,56.5164,43392.5
2024-03-27 11:30:00,58.19,58.3,58.18,58.22,65040.0,56.5067,56.6135,56.497,56.5358,65040.0
2024-03-27 12:00:00,58.25,58.36,58.15,58.36,33995.0,56.565,56.6718,56.4678,56.6718,33995.0
2024-03-27 12:30:00,58.43,58.74,58.38,58.65,22915.0,56.7397,57.0408,56.6912,56.9534,22915.0
2024-03-27 13:00:00,58.65,58.67,58.53,58.58,9320.0,56.9534,56.9728,56.8369,56.8854,9320.0
2024-03-27 13:30:00,58.53,58.57,58.4,58.57,13337.5,56.8369,56.8757,56.7106,56.8757,13337.5
2024-03-27 14:00:00,58.56,58.62,58.48,58.62,13290.0,56.866,56.9242,56.7883,56.9242,13290.0
2024-03-27 14:30:00,58.61,58.61,58.36,58.37,10185.0,56.9145,56.9145,56.6718,56.6815,10185.0
2024-03-27 15:00:00,58.34,58.49,58.34,58.46,27082.5,56.6523,56.798,56.6523,56.7689,27082.5
2024-03-27 15:30:00,58.44,58.59,58.38,58.41,93075.0,56.7495,56.8951,56.6912,56.7203,93075.0
2024-03-28 09:30:00,58.3,58.66,58.27,58.66,35042.5,56.6135,56.9631,56.5844,56.9631,35042.5
2024-03-28 10:00:00,58.76,58.76,58.5,58.5,13840.0,57.0602,57.0602,56.8077,56.8077,13840.0
2024-03-28 10:30:00,58.54,58.6,58.48,58.52,18987.5,56.8466,56.9048,56.7883,56.8271,18987.5
2024-03-28 11:00:00,58.56,58.66,58.56,58.59,14317.5,56.866,56.9631,56.866,56.8951,14317.5
2024-03-28 11:30:00,58.62,58.63,58.35,58.35,16925.0,56.9242,56.934,56.6621,56.6621,16925.0
2024-03-28 12:00:00,58.35,58.35,58.18,58.18,51022.5,56.6621,56.6621,56.497,56.497,51022.5
2024-03-28 12:30:00,58.16,58.16,58.04,58.07,26120.0,56.4776,56.4776,56.361,56.3902,26120.0
2024-03-28 13:00:00,58.08,58.2,58.08,58.2,6862.5,56.3999,56.5164,56.3999,56.5164,6862.5
2024-03-28 13:30:00,58.2,58.24,58.08,58.08,11897.5,56.5164,56.5552,56.3999,56.3999,11897.5
2024-03-28 14:00:00,58.08,58.19,57.91,57.91,20132.5,56.3999,56.5067,56.2348,56.2348,20132.5
2024-03-28 14:30:00,57.95,58.11,57.94,58.11,28540.0,56.2736,56.429,56.2639,56.429,28540.0
2024-03-28 15:00:00,58.06,58.4,57.91,58.4,98367.5,56.3804,56.7106,56.2348,56.7106,98367.5
2024-03-28 15:30:00,58.4,58.4,58.18,58.31,89597.5,56.7106,56.7106,56.497,56.6232,89597.5
2024-04-01 09:30:00,58.24,59.11,58.24,59.11,25070.0,56.5552,57.4001,56.5552,57.4001,25070.0
2024-04-01 10:00:00,59.1,59.1,58.29,58.42,32085.0,57.3904,57.3904,56.6038,56.73,32085.0
2024-04-01 10:30:00,58.39,58.48,58.25,58.26,26247.5,56.7009,56.7883,56.565,56.5747,26247.5
2024-04-01 11:00:00,58.36,58.66,58.36,58.63,37165.0,56.6718,56.9631,56.6718,56.934,37165.0
2024-04-01 11:30:00,58.6,58.6,58.49,58.5,7242.5,56.9048,56.9048,56.798,56.8077,7242.5
2024-04-01 12:00:00,58.5,58.71,58.5,58.7,14190.0,56.8077,57.0116,56.8077,57.0019,14190.0
2024-04-01 12:30:00,58.8,58.84,58.66,58.66,20000.0,57.099,57.1379,56.9631,56.9631,20000.0
2024-04-01 13:00:00,58.66,58.68,58.53,58.58,29340.0,56.9631,56.9825,56.8369,56.8854,29340.0
2024-04-01 13:30:00,58.65,58.68,58.54,58.6,10772.5,56.9534,56.9825,56.8466,56.9048,10772.5
2024-04-01 14:00:00,58.54,58.65,58.46,58.65,17952.5,56.8466,56.9534,56.7689,56.9534,17952.5
2024-04-01 14:30:00,58.68,58.8,58.6,58.63,20275.0,56.9825,57.099,56.9048,56.934,20275.0
2024-04-01 15:00:00,58.66,58.74,58.61,58.64,22465.0,56.9631,57.0408,56.9145,56.9437,22465.0
2024-04-01 15:30:00,58.66,58.72,58.45,58.65,96630.0,56.9631,57.0214,56.7592,56.9534,96630.0
2024-04-02 09:30:00,57.19,57.5,56.78,56.78,140875.0,55.5356,55.8366,55.1375,55.1375,140875.0
2024-04-02 10:00:00,56.63,56.99,56.46,56.86,136882.5,54.9918,55.3414,54.8267,55.2152,136882.5
2024-04-02 10:30:00,56.86,56.86,56.4,56.6,30280.0,55.2152,55.2152,54.7685,54.9627,30280.0
2024-04-02 11:00:00,56.62,56.86,56.62,56.69,105297.5,54.9821,55.2152,54.9821,55.0501,105297.5
2024-04-02 11:30:00,56.71,56.84,56.69,56.72,9765.0,55.0695,55.1957,55.0501,55.0792,9765.0
2024-04-02 12:00:00,56.71,56.87,56.62,56.84,10017.5,55.0695,55.2249,54.9821,55.1957,10017.5
2024-04-02 12:30:00,56.83,56.92,56.78,56.92,7937.5,55.186,55.2734,55.1375,55.2734,7937.5
2024-04-02 13:00:00,56.97,57.14,56.89,57.01,24412.5,55.322,55.4871,55.2443,55.3608,24412.5
2024-04-02 13:30:00,56.96,57.05,56.92,56.94,5265.0,55.3123,55.3997,55.2734,55.2928,5265.0
2024-04-02 14:00:00,56.96,57.0,56.82,56.88,20825.0,55.3123,55.3511,55.1763,55.2346,20825.0
2024-04-02 14:30:00,56.85,56.91,56.77,56.81,14275.0,55.2055,55.2637,55.1278,55.1666,14275.0
2024-04-02 15:00:00,56.82,56.9,56.71,56.88,47810.0,55.1763,55.254,55.0695,55.2346,47810.0
2024-04-02 15:30:00,56.89,57.1,56.89,57.09,47635.0,55.2443,55.4482,55.2443,55.4385,47635.0
2024-04-03 09:30:00,57.7,58.32,57.7,58.19,179090.0,56.0309,56.6329,56.0309,56.5067,179090.0
2024-04-03 10:00:00,58.24,58.47,58.16,58.33,55200.0,56.5552,56.7786,56.4776,56.6426,55200.0
2024-04-03 10:30:00,58.32,58.66,58.32,58.56,73695.0,56.6329,56.9631,56.6329,56.866,73695.0
2024-04-03 11:00:00,58.53,58.72,58.5,58.72,77995.0,56.8369,57.0214,56.8077,57.0214,77995.0
2024-04-03 11:30:00,58.72,58.74,58.21,58.22,91422.5,57.0214,57.0408,56.5261,56.5358,91422.5
2024-04-03 12:00:00,58.24,58.24,57.83,57.88,26407.5,56.5552,56.5552,56.1571,56.2057,26407.5
2024-04-03 12:30:00,57.89,58.28,57.89,58.21,23420.0,56.2154,56.5941,56.2154,56.5261,23420.0
2024-04-03 13:00:00,58.24,58.3,58.18,58.3,11275.0,56.5552,56.6135,56.497,56.6135,11275.0
2024-04-03 13:30:00,58.31,58.38,58.3,58.38,4250.0,56.6232,56.6912,56.6135,56.6912,4250.0
2024-04-03 14:00:00,58.38,58.53,58.34,58.4,26957.5,56.6912,56.8369,56.6523,56.7106,26957.5
2024-04-03 14:30:00,58.38,58.49,58.38,58.44,35875.0,56.6912,56.798,56.6912,56.7495,35875.0
2024-04-03 15:00:00,58.44,58.46,58.3,58.35,36822.5,56.7495,56.7689,56.6135,56.6621,36822.5
2024-04-03 15:30:00,58.35,58.58,58.33,58.56,56277.5,56.6621,56.8854,56.6426,56.866,56277.5
2024-04-04 09:30:00,58.79,59.08,58.66,58.96,255777.5,57.0893,57.3709,56.9631,57.2544,255777.5
2024-04-04 10:00:00,59.0,59.09,58.76,59.07,67910.0,57.2933,57.3807,57.0602,57.3612,67910.0
2024-04-04 10:30:00,59.06,59.08,58.67,58.79,18957.5,57.3515,57.3709,56.9728,57.0893,18957.5
2024-04-04 11:00:00,58.82,59.08,58.76,59.06,115345.0,57.1185,57.3709,57.0602,57.3515,115345.0
2024-04-04 11:30:00,59.07,59.48,59.07,59.38,42165.0,57.3612,57.7594,57.3612,57.6623,42165.0
2024-04-04 12:00:00,59.45,59.51,59.29,59.31,5607.5,57.7302,57.7885,57.5749,57.5943,5607.5
2024-04-04 12:30:00,59.26,59.28,59.16,59.19,7290.0,57.5457,57.5652,57.4486,57.4778,7290.0
2024-04-04 13:00:00,59.15,59.23,58.98,58.98,7695.0,57.4389,57.5166,57.2738,57.2738,7695.0
2024-04-04 13:30:00,59.03,59.2,59.03,59.07,8702.5,57.3224,57.4875,57.3224,57.3612,8702.5
2024-04-04 14:00:00,59.02,59.02,58.4,58.4,11545.0,57.3127,57.3127,56.7106,56.7106,11545.0
2024-04-04 14:30:00,58.28,58.4,58.04,58.04,23792.5,56.5941,56.7106,56.361,56.361,23792.5
2024-04-04 15:00:00,58.08,58.1,57.71,57.73,30557.5,56.3999,56.4193,56.0406,56.06,30557.5
2024-04-04 15:30:00,57.64,57.82,57.35,57.65,74985.0,55.9726,56.1474,55.691,55.9823,74985.0
2024-04-05 09:30:00,57.29,58.19,57.29,58.1,212117.5,55.6327,56.5067,55.6327,56.4193,212117.5
2024-04-05 10:00:00,58.1,58.24,57.78,58.21,61067.5,56.4193,56.5552,56.1085,56.5261,61067.5
2024-04-05 10:30:00,58.19,58.64,58.13,58.43,115875.0,56.5067,56.9437,56.4484,56.7397,115875.0
2024-04-05 11:00:00,58.4,58.4,57.98,58.1,121552.5,56.7106,56.7106,56.3028,56.4193,121552.5
2024-04-05 11:30:00,58.05,58.05,57.73,57.89,26095.0,56.3707,56.3707,56.06,56.2154,26095.0
2024-04-05 12:00:00,57.87,58.3,57.87,58.29,13437.5,56.1959,56.6135,56.1959,56.6038,13437.5
2024-04-05 12:30:00,58.23,58.4,58.23,58.32,16832.5,56.5455,56.7106,56.5455,56.6329,16832.5
2024-04-05 13:00:00,58.29,58.32,58.23,58.31,12482.5,56.6038,56.6329,56.5455,56.6232,12482.5
2024-04-05 13:30:00,58.28,58.28,58.07,58.07,6985.0,56.5941,56.5941,56.3902,56.3902,6985.0
2024-04-05 14:00:00,58.06,58.07,57.82,57.82,10770.0,56.3804,56.3902,56.1474,56.1474,10770.0
2024-04-05 14:30:00,57.9,57.97,57.82,57.82,8722.5,56.2251,56.2931,56.1474,56.1474,8722.5
2024-04-05 15:00:00,57.85,58.04,57.79,58.02,34775.0,56.1765,56.361,56.1183,56.3416,34775.0
2024-04-05 15:30:00,58.06,58.35,58.03,58.35,50985.0,56.3804,56.6621,56.3513,56.6621,50985.0
2024-04-08 09:30:00,59.38,59.76,59.34,59.65,60250.0,57.6623,58.0313,57.6234,57.9245,60250.0
2024-04-08 10:00:00,59.66,59.8,59.42,59.65,51700.0,57.9342,58.0701,57.7011,57.9245,51700.0
2024-04-08 10:30:00,59.65,59.94,59.62,59.88,73017.5,57.9245,58.2061,57.8953,58.1478,73017.5
2024-04-08 11:00:00,59.93,60.29,59.88,60.02,83395.0,58.1964,58.5459,58.1478,58.2837,83395.0
2024-04-08 11:30:00,60.02,60.26,59.97,60.25,13387.5,58.2837,58.5168,58.2352,58.5071,13387.5
2024-04-08 12:00:00,60.21,60.23,59.59,59.64,18365.0,58.4683,58.4877,57.8662,57.9147,18365.0
2024-04-08 12:30:00,59.64,59.79,59.55,59.61,31410.0,57.9147,58.0604,57.8273,57.8856,31410.0
2024-04-08 13:00:00,59.59,59.63,59.47,59.63,16592.5,57.8662,57.905,57.7497,57.905,16592.5
2024-04-08 13:30:00,59.56,59.6,59.5,59.52,13360.0,57.8371,57.8759,57.7788,57.7982,13360.0
2024-04-08 14:00:00,59.49,59.55,59.35,59.44,14805.0,57.7691,57.8273,57.6331,57.7205,14805.0
2024-04-08 14:30:00,59.45,59.45,59.37,59.38,6350.0,57.7302,57.7302,57.6526,57.6623,6350.0
2024-04-08 15:00:00,59.33,59.38,59.2,59.22,23102.5,57.6137,57.6623,57.4875,57.5069,23102.5
2024-04-08 15:30:00,59.22,59.6,59.09,59.52,66267.5,57.5069,57.8759,57.3807,57.7982,66267.5
2024-04-09 09:30:00,59.56,59.86,59.53,59.6,61012.5,57.8371,58.1284,57.8079,57.8759,61012.5
2024-04-09 10:00:00,59.62,59.77,59.51,59.52,57340.0,57.8953,58.041,57.7885,57.7982,57340.0
2024-04-09 10:30:00,59.48,59.48,59.05,59.21,44427.5,57.7594,57.7594,57.3418,57.4972,44427.5
2024-04-09 11:00:00,59.24,59.48,59.04,59.38,90027.5,57.5263,57.7594,57.3321,57.6623,90027.5
2024-04-09 11:30:00,59.31,59.34,59.08,59.08,16045.0,57.5943,57.6234,57.3709,57.3709,16045.0
2024-04-09 12:00:00,59.05,59.08,58.92,59.02,3047.5,57.3418,57.3709,57.2156,57.3127,3047.5
2024-04-09 12:30:00,58.97,58.97,58.83,58.83,4757.5,57.2641,57.2641,57.1282,57.1282,4757.5
2024-04-09 13:00:00,58.77,58.92,58.75,58.79,5250.0,57.0699,57.2156,57.0505,57.0893,5250.0
2024-04-09 13:30:00,58.78,58.89,58.74,58.8,6392.5,57.0796,57.1864,57.0408,57.099,6392.5
2024-04-09 14:00:00,58.77,59.08,58.77,58.9,20907.5,57.0699,57.3709,57.0699,57.1961,20907.5
2024-04-09 14:30:00,58.92,59.34,58.89,59.14,41677.5,57.2156,57.6234,57.1864,57.4292,41677.5
2024-04-09 15:00:00,59.14,59.26,58.94,59.26,24300.0,57.4292,57.5457,57.235,57.5457,24300.0
2024-04-09 15:30:00,59.25,59.34,59.13,59.24,51887.5,57.536,57.6234,57.4195,57.5263,51887.5
2024-04-10 09:30:00,59.12,59.27,58.91,59.04,91085.0,57.4098,57.5554,57.2059,57.3321,91085.0
2024-04-10 10:00:00,59.04,59.35,58.69,59.34,76722.5,57.3321,57.6331,56.9922,57.6234,76722.5
2024-04-10 10:30:00,59.37,59.68,59.23,59.23,39200.0,57.6526,57.9536,57.5166,57.5166,39200.0
2024-04-10 11:00:00,59.21,59.21,58.75,58.84,44392.5,57.4972,57.4972,57.0505,57.1379,44392.5
2024-04-10 11:30:00,58.82,58.9,58.6,58.8,23795.0,57.1185,57.1961,56.9048,57.099,23795.0
2024-04-10 12:00:00,58.78,58.82,58.68,58.7,10885.0,57.0796,57.1185,56.9825,57.0019,10885.0
2024-04-10 12:30:00,58.76,58.84,58.63,58.8,27432.5,57.0602,57.1379,56.934,57.099,27432.5
2024-04-10 13:00:00,58.82,58.82,58.56,58.7,15117.5,57.1185,57.1185,56.866,57.0019,15117.5
2024-04-10 13:30:00,58.64,58.66,58.26,58.6,22315.0,56.9437,56.9631,56.5747,56.9048,22315.0
2024-04-10 14:00:00,58.54,58.61,58.31,58.31,8470.0,56.8466,56.9145,56.6232,56.6232,8470.0
2024-04-10 14:30:00,58.32,58.36,58.01,58.08,35822.5,56.6329,56.6718,56.3319,56.3999,35822.5
2024-04-10 15:00:00,58.07,58.49,58.06,58.39,61090.0,56.3902,56.798,56.3804,56.7009,61090.0
2024-04-10 15:30:00,58.35,58.35,58.16,58.34,62260.0,56.6621,56.6621,56.4776,56.6523,62260.0
2024-04-11 09:30:00,57.04,57.61,57.04,57.41,68642.5,55.39,55.9435,55.39,55.7493,68642.5
2024-04-11 10:00:00,57.39,57.44,56.9,56.92,43137.5,55.7298,55.7784,55.254,55.2734,43137.5
2024-04-11 10:30:00,57.01,57.15,56.92,57.02,46145.0,55.3608,55.4968,55.2734,55.3705,46145.0
2024-04-11 11:00:00,57.02,57.21,57.01,57.19,16775.0,55.3705,55.555,55.3608,55.5356,16775.0
2024-04-11 11:30:00,57.12,57.29,57.06,57.29,10327.5,55.4676,55.6327,55.4094,55.6327,10327.5
2024-04-11 12:00:00,57.29,57.67,57.2,57.62,55215.0,55.6327,56.0017,55.5453,55.9532,55215.0
2024-04-11 12:30:00,57.56,57.8,57.49,57.54,22972.5,55.8949,56.128,55.8269,55.8755,22972.5
2024-04-11 13:00:00,57.62,57.81,57.52,57.78,13640.0,55.9532,56.1377,55.8561,56.1085,13640.0
2024-04-11 13:30:00,57.7,57.8,57.62,57.79,10250.0,56.0309,56.128,55.9532,56.1183,10250.0
2024-04-11 14:00:00,57.81,57.92,57.73,57.86,26915.0,56.1377,56.2445,56.06,56.1862,26915.0
2024-04-11 14:30:00,57.85,58.07,57.74,58.07,41782.5,56.1765,56.3902,56.0697,56.3902,41782.5
2024-04-11 15:00:00,58.09,58.21,57.98,58.21,7202.5,56.4096,56.5261,56.3028,56.5261,7202.5
2024-04-11 15:30:00,58.15,58.41,58.12,58.2,51890.0,56.4678,56.7203,56.4387,56.5164,51890.0
2024-04-12 09:30:00,55.2,55.76,54.47,55.46,240530.0,53.6032,54.147,52.8943,53.8557,240530.0
2024-04-12 10:00:00,55.4,55.44,54.8,54.85,157055.0,53.7974,53.8362,53.2148,53.2633,157055.0
2024-04-12 10:30:00,54.84,55.36,54.57,55.16,110117.5,53.2536,53.7586,52.9914,53.5643,110117.5
2024-04-12 11:00:00,55.14,55.4,55.03,55.35,117507.5,53.5449,53.7974,53.4381,53.7488,117507.5
2024-04-12 11:30:00,55.37,55.44,55.16,55.3,47247.5,53.7683,53.8362,53.5643,53.7003,47247.5
2024-04-12 12:00:00,55.29,55.62,55.25,55.42,27000.0,53.6906,54.011,53.6517,53.8168,27000.0
2024-04-12 12:30:00,55.48,55.5,55.22,55.33,11777.5,53.8751,53.8945,53.6226,53.7294,11777.5
2024-04-12 13:00:00,55.4,55.59,55.13,55.2,37732.5,53.7974,53.9819,53.5352,53.6032,37732.5
2024-04-12 13:30:00,55.18,55.42,55.18,55.38,11190.0,53.5838,53.8168,53.5838,53.778,11190.0
2024-04-12 14:00:00,55.37,55.64,55.27,55.34,66230.0,53.7683,54.0305,53.6712,53.7391,66230.0
2024-04-12 14:30:00,55.26,55.36,55.19,55.32,10955.0,53.6614,53.7586,53.5935,53.7197,10955.0
2024-04-12 15:00:00,55.34,55.58,55.31,55.44,20602.5,53.7391,53.9722,53.71,53.8362,20602.5
2024-04-12 15:30:00,55.45,55.86,55.26,55.82,168675.0,53.8459,54.2441,53.6614,54.2052,168675.0
2024-04-15 09:30:00,56.24,56.51,55.76,55.76,112342.5,54.6131,54.8753,54.147,54.147,112342.5
2024-04-15 10:00:00,55.76,55.92,55.4,55.41,30317.5,54.147,54.3024,53.7974,53.8071,30317.5
2024-04-15 10:30:00,55.42,55.58,55.25,55.41,45442.5,53.8168,53.9722,53.6517,53.8071,45442.5
2024-04-15 11:00:00,55.37,55.5,55.29,55.43,26040.0,53.7683,53.8945,53.6906,53.8265,26040.0
2024-04-15 11:30:00,55.42,55.62,55.39,55.44,18840.0,53.8168,54.011,53.7877,53.8362,18840.0
2024-04-15 12:00:00,55.48,55.68,55.37,55.37,22437.5,53.8751,54.0693,53.7683,53.7683,22437.5
2024-04-15 12:30:00,55.44,55.54,55.26,55.51,58340.0,53.8362,53.9333,53.6614,53.9042,58340.0
2024-04-15 13:00:00,55.54,55.62,55.18,55.2,18142.5,53.9333,54.011,53.5838,53.6032,18142.5
2024-04-15 13:30:00,55.18,55.3,55.04,55.2,23107.5,53.5838,53.7003,53.4478,53.6032,23107.5
2024-04-15 14:00:00,55.2,55.29,55.07,55.19,49710.0,53.6032,53.6906,53.4769,53.5935,49710.0
2024-04-15 14:30:00,55.2,55.28,55.04,55.1,26547.5,53.6032,53.6809,53.4478,53.5061,26547.5
2024-04-15 15:00:00,55.1,55.22,55.02,55.1,29752.5,53.5061,53.6226,53.4284,53.5061,29752.5
2024-04-15 15:30:00,55.1,55.33,55.1,55.3,59790.0,53.5061,53.7294,53.5061,53.7003,59790.0
2024-04-16 09:30:00,55.0,55.0,54.43,54.57,37972.5,53.409,53.409,52.8555,52.9914,37972.5
2024-04-16 10:00:00,54.59,54.69,54.5,54.56,27670.0,53.0108,53.1079,52.9234,52.9817,27670.0
2024-04-16 10:30:00,54.53,54.56,54.32,54.34,34097.5,52.9526,52.9817,52.7486,52.7681,34097.5
2024-04-16 11:00:00,54.36,54.7,54.36,54.61,27117.5,52.7875,53.1176,52.7875,53.0302,27117.5
2024-04-16 11:30:00,54.61,54.62,54.42,54.54,17850.0,53.0302,53.04,52.8457,52.9623,17850.0
2024-04-16 12:00:00,54.38,54.54,54.32,54.54,12667.5,52.8069,52.9623,52.7486,52.9623,12667.5
2024-04-16 12:30:00,54.54,54.62,54.48,54.54,8355.0,52.9623,53.04,52.904,52.9623,8355.0
2024-04-16 13:00:00,54.52,54.6,54.38,54.54,21462.5,52.9429,53.0205,52.8069,52.9623,21462.5
2024-04-16 13:30:00,54.39,54.61,54.33,54.58,12512.5,52.8166,53.0302,52.7583,53.0011,12512.5
2024-04-16 14:00:00,54.56,54.78,54.36,54.42,17922.5,52.9817,53.1953,52.7875,52.8457,17922.5
2024-04-16 14:30:00,54.47,54.68,54.43,54.67,20425.0,52.8943,53.0982,52.8555,53.0885,20425.0
2024-04-16 15:00:00,54.64,54.72,54.52,54.56,31825.0,53.0594,53.1371,52.9429,52.9817,31825.0
2024-04-16 15:30:00,54.53,54.55,54.26,54.26,85845.0,52.9526,52.972,52.6904,52.6904,85845.0
2024-04-17 09:30:00,55.7,55.7,54.9,54.96,180555.0,54.0887,54.0887,53.3119,53.3701,180555.0
2024-04-17 10:00:00,54.96,55.08,54.73,54.96,104507.5,53.3701,53.4867,53.1468,53.3701,104507.5
2024-04-17 10:30:00,54.92,54.92,54.57,54.67,32650.0,53.3313,53.3313,52.9914,53.0885,32650.0
2024-04-17 11:00:00,54.67,54.78,54.6,54.62,48790.0,53.0885,53.1953,53.0205,53.04,48790.0
2024-04-17 11:30:00,54.57,54.67,54.48,54.67,15082.5,52.9914,53.0885,52.904,53.0885,15082.5
2024-04-17 12:00:00,54.6,54.6,54.39,54.58,46630.0,53.0205,53.0205,52.8166,53.0011,46630.0
2024-04-17 12:30:00,54.52,54.52,54.15,54.15,13887.5,52.9429,52.9429,52.5836,52.5836,13887.5
2024-04-17 13:00:00,54.19,54.34,54.17,54.32,30700.0,52.6224,52.7681,52.603,52.7486,30700.0
2024-04-17 13:30:00,54.32,54.69,54.3,54.69,82582.5,52.7486,53.1079,52.7292,53.1079,82582.5
2024-04-17 14:00:00,54.68,54.76,54.66,54.76,9727.5,53.0982,53.1759,53.0788,53.1759,9727.5
2024-04-17 14:30:00,54.75,54.89,54.63,54.64,9425.0,53.1662,53.3021,53.0497,53.0594,9425.0
2024-04-17 15:00:00,54.61,54.61,54.49,54.56,6442.5,53.0302,53.0302,52.9137,52.9817,6442.5
2024-04-17 15:30:00,54.58,54.69,54.51,54.58,76777.5,53.0011,53.1079,52.9331,53.0011,76777.5
2024-04-18 09:30:00,56.16,56.16,55.34,55.39,147652.5,54.5354,54.5354,53.7391,53.7877,147652.5
2024-04-18 10:00:00,55.36,55.58,55.04,55.08,194715.0,53.7586,53.9722,53.4478,53.4867,194715.0
2024-04-18 10:30:00,55.12,55.31,54.76,54.86,197472.5,53.5255,53.71,53.1759,53.273,197472.5
2024-04-18 11:00:00,54.83,55.07,54.78,55.04,213665.0,53.2439,53.4769,53.1953,53.4478,213665.0
2024-04-18 11:30:00,55.0,55.0,54.36,54.42,29000.0,53.409,53.409,52.7875,52.8457,29000.0
2024-04-18 12:00:00,54.46,54.56,54.31,54.41,15750.0,52.8846,52.9817,52.7389,52.836,15750.0
2024-04-18 12:30:00,54.35,54.36,54.07,54.07,11095.0,52.7778,52.7875,52.5059,52.5059,11095.0
2024-04-18 13:00:00,54.12,54.13,53.99,54.13,14547.5,52.5544,52.5641,52.4282,52.5641,14547.5
2024-04-18 13:30:00,54.18,54.2,54.07,54.14,7140.0,52.6127,52.6321,52.5059,52.5738,7140.0
2024-04-18 14:00:00,54.21,54.21,54.0,54.08,17737.5,52.6418,52.6418,52.4379,52.5156,17737.5
2024-04-18 14:30:00,54.09,54.1,53.9,54.05,28105.0,52.5253,52.535,52.3408,52.4864,28105.0
2024-04-18 15:00:00,54.05,54.45,54.05,54.33,43947.5,52.4864,52.8749,52.4864,52.7583,43947.5
2024-04-18 15:30:00,54.33,54.47,54.13,54.13,139815.0,52.7583,52.8943,52.5641,52.5641,139815.0
2024-04-19 09:30:00,54.58,55.5,54.58,55.26,102135.0,53.0011,53.8945,53.0011,53.6614,102135.0
2024-04-19 10:00:00,55.3,55.61,55.05,55.22,51930.0,53.7003,54.0013,53.4575,53.6226,51930.0
2024-04-19 10:30:00,55.24,55.51,55.09,55.49,46382.5,53.642,53.9042,53.4964,53.8848,46382.5
2024-04-19 11:00:00,55.45,55.88,55.44,55.85,101487.5,53.8459,54.2635,53.8362,54.2344,101487.5
2024-04-19 11:30:00,55.79,55.91,55.72,55.81,40257.5,54.1761,54.2926,54.1081,54.1955,40257.5
2024-04-19 12:00:00,55.75,55.8,55.51,55.53,15250.0,54.1373,54.1858,53.9042,53.9236,15250.0
2024-04-19 12:30:00,55.54,55.62,55.46,55.54,41730.0,53.9333,54.011,53.8557,53.9333,41730.0
2024-04-19 13:00:00,55.55,55.61,55.5,55.56,10787.5,53.9431,54.0013,53.8945,53.9528,10787.5
2024-04-19 13:30:00,55.52,55.65,55.52,55.61,3060.0,53.9139,54.0402,53.9139,54.0013,3060.0
2024-04-19 14:00:00,55.6,55.6,55.46,55.46,9500.0,53.9916,53.9916,53.8557,53.8557,9500.0
2024-04-19 14:30:00,55.46,55.52,55.34,55.39,18737.5,53.8557,53.9139,53.7391,53.7877,18737.5
2024-04-19 15:00:00,55.4,55.4,55.23,55.23,12697.5,53.7974,53.7974,53.6323,53.6323,12697.5
2024-04-19 15:30:00,55.28,55.55,55.2,55.55,51805.0,53.6809,53.9431,53.6032,53.9431,51805.0
2024-04-22 09:30:00,55.76,56.15,55.73,55.87,65747.5,54.147,54.5257,54.1178,54.2538,65747.5
2024-04-22 10:00:00,55.82,55.89,55.66,55.85,47152.5,54.2052,54.2732,54.0499,54.2344,47152.5
2024-04-22 10:30:00,55.85,55.98,55.76,55.76,42040.0,54.2344,54.3606,54.147,54.147,42040.0
2024-04-22 11:00:00,55.74,56.11,55.61,56.1,52860.0,54.1276,54.4869,54.0013,54.4771,52860.0
2024-04-22 11:30:00,56.12,56.18,55.88,55.88,6760.0,54.4966,54.5548,54.2635,54.2635,6760.0
2024-04-22 12:00:00,55.85,56.12,55.81,56.1,7850.0,54.2344,54.4966,54.1955,54.4771,7850.0
2024-04-22 12:30:00,56.04,56.11,55.89,56.08,7650.0,54.4189,54.4869,54.2732,54.4577,7650.0
2024-04-22 13:00:00,56.08,56.23,56.07,56.22,6250.0,54.4577,54.6034,54.448,54.5937,6250.0
2024-04-22 13:30:00,56.29,56.52,56.24,56.52,8800.0,54.6617,54.885,54.6131,54.885,8800.0
2024-04-22 14:00:00,56.52,56.58,56.47,56.58,3250.0,54.885,54.9433,54.8364,54.9433,3250.0
2024-04-22 14:30:00,56.6,56.71,56.52,56.57,21730.0,54.9627,55.0695,54.885,54.9336,21730.0
2024-04-22 15:00:00,56.55,56.56,56.3,56.38,17922.5,54.9141,54.9238,54.6714,54.749,17922.5
2024-04-22 15:30:00,56.34,56.36,56.14,56.31,56085.0,54.7102,54.7296,54.516,54.6811,56085.0
2024-04-23 09:30:00,56.26,56.58,56.02,56.58,50720.0,54.6325,54.9433,54.3995,54.9433,50720.0
2024-04-23 10:00:00,56.56,56.69,56.27,56.56,43972.5,54.9238,55.0501,54.6422,54.9238,43972.5
2024-04-23 10:30:00,56.64,57.02,56.64,57.01,31002.5,55.0015,55.3705,55.0015,55.3608,31002.5
2024-04-23 11:00:00,57.02,57.16,56.94,57.0,41087.5,55.3705,55.5065,55.2928,55.3511,41087.5
2024-04-23 11:30:00,56.92,57.1,56.88,57.09,40037.5,55.2734,55.4482,55.2346,55.4385,40037.5
2024-04-23 12:00:00,57.09,57.14,56.89,56.94,25367.5,55.4385,55.4871,55.2443,55.2928,25367.5
2024-04-23 12:30:00,56.94,57.17,56.92,57.13,16105.0,55.2928,55.5162,55.2734,55.4774,16105.0
2024-04-23 13:00:00,57.14,57.24,57.13,57.17,7700.0,55.4871,55.5842,55.4774,55.5162,7700.0
2024-04-23 13:30:00,57.11,57.28,57.11,57.24,20750.0,55.4579,55.623,55.4579,55.5842,20750.0
2024-04-23 14:00:00,57.28,57.36,57.21,57.34,17020.0,55.623,55.7007,55.555,55.6813,17020.0
2024-04-23 14:30:00,57.31,57.48,57.23,57.24,14280.0,55.6521,55.8172,55.5745,55.5842,14280.0
2024-04-23 15:00:00,57.21,57.22,57.03,57.12,27502.5,55.555,55.5647,55.3802,55.4676,27502.5
2024-04-23 15:30:00,57.12,57.16,57.0,57.04,63430.0,55.4676,55.5065,55.3511,55.39,63430.0
2024-04-24 09:30:00,55.92,56.26,55.82,55.82,96555.0,54.3024,54.6325,54.2052,54.2052,96555.0
2024-04-24 10:00:00,55.85,56.03,55.8,55.96,40110.0,54.2344,54.4092,54.1858,54.3412,40110.0
2024-04-24 10:30:00,55.99,56.06,55.64,55.9,46697.5,54.3703,54.4383,54.0305,54.2829,46697.5
2024-04-24 11:00:00,55.86,56.04,55.75,55.87,38310.0,54.2441,54.4189,54.1373,54.2538,38310.0
2024-04-24 11:30:00,55.81,55.81,55.43,55.43,12402.5,54.1955,54.1955,53.8265,53.8265,12402.5
2024-04-24 12:00:00,55.42,55.52,55.2,55.38,27035.0,53.8168,53.9139,53.6032,53.778,27035.0
2024-04-24 12:30:00,55.34,55.42,55.28,55.38,5487.5,53.7391,53.8168,53.6809,53.778,5487.5
2024-04-24 13:00:00,55.36,55.4,55.2,55.32,12515.0,53.7586,53.7974,53.6032,53.7197,12515.0
2024-04-24 13:30:00,55.31,55.59,55.3,55.53,4507.5,53.71,53.9819,53.7003,53.9236,4507.5
2024-04-24 14:00:00,55.46,55.52,55.33,55.44,6302.5,53.8557,53.9139,53.7294,53.8362,6302.5
2024-04-24 14:30:00,55.4,55.59,55.35,55.4,6250.0,53.7974,53.9819,53.7488,53.7974,6250.0
2024-04-24 15:00:00,55.4,55.49,55.33,55.41,9750.0,53.7974,53.8848,53.7294,53.8071,9750.0
2024-04-24 15:30:00,55.41,55.44,55.28,55.34,32612.5,53.8071,53.8362,53.6809,53.7391,32612.5
2024-04-25 09:30:00,55.12,55.12,54.51,54.99,86737.5,53.5255,53.5255,52.9331,53.3993,86737.5
2024-04-25 10:00:00,55.03,55.85,54.97,55.84,150770.0,53.4381,54.2344,53.3798,54.2247,150770.0
2024-04-25 10:30:00,55.78,55.87,55.3,55.33,53310.0,54.1664,54.2538,53.7003,53.7294,53310.0
2024-04-25 11:00:00,55.24,55.5,55.09,55.46,28125.0,53.642,53.8945,53.4964,53.8557,28125.0
2024-04-25 11:30:00,55.49,55.79,55.46,55.79,20400.0,53.8848,54.1761,53.8557,54.1761,20400.0
2024-04-25 12:00:00,55.73,55.78,55.39,55.54,18580.0,54.1178,54.1664,53.7877,53.9333,18580.0
2024-04-25 12:30:00,55.44,55.74,55.44,55.74,12870.0,53.8362,54.1276,53.8362,54.1276,12870.0
2024-04-25 13:00:00,55.65,55.78,55.55,55.6,35362.5,54.0402,54.1664,53.9431,53.9916,35362.5
2024-04-25 13:30:00,55.6,55.66,55.46,55.54,16560.0,53.9916,54.0499,53.8557,53.9333,16560.0
2024-04-25 14:00:00,55.57,55.64,55.47,55.54,25050.0,53.9625,54.0305,53.8654,53.9333,25050.0
2024-04-25 14:30:00,55.61,55.62,55.48,55.61,40930.0,54.0013,54.011,53.8751,54.0013,40930.0
2024-04-25 15:00:00,55.61,56.04,55.61,55.9,115727.5,54.0013,54.4189,54.0013,54.2829,115727.5
2024-04-25 15:30:00,55.88,56.05,55.81,55.98,88922.5,54.2635,54.4286,54.1955,54.3606,88922.5
2024-04-26 09:30:00,55.85,55.9,55.52,55.52,58080.0,54.2344,54.2829,53.9139,53.9139,58080.0
2024-04-26 10:00:00,55.6,55.68,55.54,55.63,20832.5,53.9916,54.0693,53.9333,54.0207,20832.5
2024-04-26 10:30:00,55.63,55.98,55.63,55.83,30697.5,54.0207,54.3606,54.0207,54.215,30697.5
2024-04-26 11:00:00,55.8,55.8,55.59,55.69,13760.0,54.1858,54.1858,53.9819,54.079,13760.0
2024-04-26 11:30:00,55.71,55.88,55.64,55.88,7060.0,54.0984,54.2635,54.0305,54.2635,7060.0
2024-04-26 12:00:00,55.84,55.94,55.82,55.85,6110.0,54.2247,54.3218,54.2052,54.2344,6110.0
2024-04-26 12:30:00,55.84,55.9,55.83,55.88,6942.5,54.2247,54.2829,54.215,54.2635,6942.5
2024-04-26 13:00:00,55.91,55.93,55.8,55.9,12722.5,54.2926,54.3121,54.1858,54.2829,12722.5
2024-04-26 13:30:00,55.86,56.01,55.81,55.85,8347.5,54.2441,54.3898,54.1955,54.2344,8347.5
2024-04-26 14:00:00,55.85,55.88,55.84,55.88,3820.0,54.2344,54.2635,54.2247,54.2635,3820.0
2024-04-26 14:30:00,55.88,56.04,55.88,56.04,8095.0,54.2635,54.4189,54.2635,54.4189,8095.0
2024-04-26 15:00:00,56.0,56.02,55.88,55.95,7912.5,54.38,54.3995,54.2635,54.3315,7912.5
2024-04-26 15:30:00,55.95,56.01,55.89,56.01,38567.5,54.3315,54.3898,54.2732,54.3898,38567.5
2024-04-29 09:30:00,55.94,56.08,55.64,56.07,49467.5,54.3218,54.4577,54.0305,54.448,49467.5
2024-04-29 10:00:00,56.02,56.14,55.87,55.87,47945.0,54.3995,54.516,54.2538,54.2538,47945.0
2024-04-29 10:30:00,55.92,56.06,55.91,55.96,34215.0,54.3024,54.4383,54.2926,54.3412,34215.0
2024-04-29 11:00:00,55.95,56.15,55.89,56.07,43852.5,54.3315,54.5257,54.2732,54.448,43852.5
2024-04-29 11:30:00,56.01,56.01,55.85,55.88,5972.5,54.3898,54.3898,54.2344,54.2635,5972.5
2024-04-29 12:00:00,55.86,55.92,55.86,55.92,1000.0,54.2441,54.3024,54.2441,54.3024,1000.0
2024-04-29 12:30:00,55.91,55.93,55.82,55.88,4360.0,54.2926,54.3121,54.2052,54.2635,4360.0
2024-04-29 13:00:00,55.83,55.85,55.76,55.81,3757.5,54.215,54.2344,54.147,54.1955,3757.5
2024-04-29 13:30:00,55.81,55.9,55.81,55.9,2000.0,54.1955,54.2829,54.1955,54.2829,2000.0
2024-04-29 14:00:00,55.81,56.0,55.81,55.92,7285.0,54.1955,54.38,54.1955,54.3024,7285.0
2024-04-29 14:30:00,55.86,55.98,55.81,55.98,2665.0,54.2441,54.3606,54.1955,54.3606,2665.0
2024-04-29 15:00:00,55.85,55.89,55.7,55.89,8000.0,54.2344,54.2732,54.0887,54.2732,8000.0
2024-04-29 15:30:00,55.76,56.01,55.76,55.98,6557.5,54.147,54.3898,54.147,54.3606,6557.5
2024-04-30 09:30:00,55.38,55.77,55.32,55.6,65280.0,53.778,54.1567,53.7197,53.9916,65280.0
2024-04-30 10:00:00,55.69,55.84,55.61,55.62,30937.5,54.079,54.2247,54.0013,54.011,30937.5
2024-04-30 10:30:00,55.62,55.62,55.33,55.38,41847.5,54.011,54.011,53.7294,53.778,41847.5
2024-04-30 11:00:00,55.32,55.37,55.04,55.35,51167.5,53.7197,53.7683,53.4478,53.7488,51167.5
2024-04-30 11:30:00,55.28,55.53,55.26,55.26,46047.5,53.6809,53.9236,53.6614,53.6614,46047.5
2024-04-30 12:00:00,55.26,55.26,54.94,54.95,13890.0,53.6614,53.6614,53.3507,53.3604,13890.0
2024-04-30 12:30:00,54.93,54.93,54.68,54.8,12472.5,53.341,53.341,53.0982,53.2148,12472.5
2024-04-30 13:00:00,54.8,54.8,54.57,54.57,13285.0,53.2148,53.2148,52.9914,52.9914,13285.0
2024-04-30 13:30:00,54.55,54.79,54.48,54.72,7685.0,52.972,53.205,52.904,53.1371,7685.0
2024-04-30 14:00:00,54.73,54.8,54.6,54.6,16110.0,53.1468,53.2148,53.0205,53.0205,16110.0
2024-04-30 14:30:00,54.59,54.68,54.46,54.48,9762.5,53.0108,53.0982,52.8846,52.904,9762.5
2024-04-30 15:00:00,54.53,54.75,54.46,54.75,32447.5,52.9526,53.1662,52.8846,53.1662,32447.5
2024-04-30 15:30:00,54.74,54.83,54.42,54.43,39162.5,53.1565,53.2439,52.8457,52.8555,39162.5
2024-05-01 09:30:00,54.07,54.62,53.39,54.32,18607.5,52.5059,53.04,51.8455,52.7486,18607.5
2024-05-01 10:00:00,54.16,54.52,54.08,54.25,15952.5,52.5933,52.9429,52.5156,52.6807,15952.5
2024-05-01 10:30:00,54.32,54.37,54.08,54.15,29917.5,52.7486,52.7972,52.5156,52.5836,29917.5
2024-05-01 11:00:00,54.18,54.35,54.18,54.29,7362.5,52.6127,52.7778,52.6127,52.7195,7362.5
2024-05-01 11:30:00,54.38,54.38,54.26,54.38,12307.5,52.8069,52.8069,52.6904,52.8069,12307.5
2024-05-01 12:00:00,54.33,54.43,54.32,54.43,2752.5,52.7583,52.8555,52.7486,52.8555,2752.5
2024-05-01 12:30:00,54.41,54.46,54.26,54.34,5697.5,52.836,52.8846,52.6904,52.7681,5697.5
2024-05-01 13:00:00,54.4,54.51,54.28,54.28,6550.0,52.8263,52.9331,52.7098,52.7098,6550.0
2024-05-01 13:30:00,54.36,54.59,54.36,54.5,5250.0,52.7875,53.0108,52.7875,52.9234,5250.0
2024-05-01 14:00:00,54.54,54.79,54.4,54.79,68087.5,52.9623,53.205,52.8263,53.205,68087.5
2024-05-01 14:30:00,54.8,55.06,54.43,55.05,23127.5,53.2148,53.4672,52.8555,53.4575,23127.5
2024-05-01 15:00:00,55.06,55.14,54.98,55.04,8150.0,53.4672,53.5449,53.3895,53.4478,8150.0
2024-05-01 15:30:00,54.98,55.06,54.64,54.64,50915.0,53.3895,53.4672,53.0594,53.0594,50915.0
2024-05-02 09:30:00,55.0,55.1,54.86,54.96,33772.5,53.409,53.5061,53.273,53.3701,33772.5
2024-05-02 10:00:00,54.95,55.22,54.95,55.18,54842.5,53.3604,53.6226,53.3604,53.5838,54842.5
2024-05-02 10:30:00,55.22,55.26,55.12,55.25,12630.0,53.6226,53.6614,53.5255,53.6517,12630.0
2024-05-02 11:00:00,55.3,55.66,55.26,55.53,12232.5,53.7003,54.0499,53.6614,53.9236,12232.5
2024-05-02 11:30:00,55.54,55.68,55.48,55.64,3182.5,53.9333,54.0693,53.8751,54.0305,3182.5
2024-05-02 12:00:00,55.66,55.77,55.48,55.77,11900.0,54.0499,54.1567,53.8751,54.1567,11900.0
2024-05-02 12:30:00,55.7,55.79,55.7,55.76,3802.5,54.0887,54.1761,54.0887,54.147,3802.5
2024-05-02 13:00:00,55.77,56.0,55.76,56.0,1250.0,54.1567,54.38,54.147,54.38,1250.0
2024-05-02 13:30:00,55.95,56.02,55.86,55.98,7250.0,54.3315,54.3995,54.2441,54.3606,7250.0
2024-05-02 14:00:00,56.0,56.04,55.73,55.91,20765.0,54.38,54.4189,54.1178,54.2926,20765.0
2024-05-02 14:30:00,55.92,55.96,55.9,55.94,4670.0,54.3024,54.3412,54.2829,54.3218,4670.0
2024-05-02 15:00:00,55.95,56.0,55.86,55.91,9575.0,54.3315,54.38,54.2441,54.2926,9575.0
2024-05-02 15:30:00,55.85,56.05,55.73,55.91,102457.5,54.2344,54.4286,54.1178,54.2926,102457.5
2024-05-03 09:30:00,56.07,56.4,55.96,56.04,53302.5,54.448,54.7685,54.3412,54.4189,53302.5
2024-05-03 10:00:00,56.09,56.36,55.51,55.63,23187.5,54.4674,54.7296,53.9042,54.0207,23187.5
2024-05-03 10:30:00,55.7,55.8,55.62,55.72,14327.5,54.0887,54.1858,54.011,54.1081,14327.5
2024-05-03 11:00:00,55.64,55.88,55.52,55.8,173930.0,54.0305,54.2635,53.9139,54.1858,173930.0
2024-05-03 11:30:00,55.77,56.07,55.74,56.06,82495.0,54.1567,54.448,54.1276,54.4383,82495.0
2024-05-03 12:00:00,56.07,56.07,56.0,56.06,13010.0,54.448,54.448,54.38,54.4383,13010.0
2024-05-03 12:30:00,56.0,56.04,55.96,56.04,12440.0,54.38,54.4189,54.3412,54.4189,12440.0
2024-05-03 13:00:00,56.0,56.04,56.0,56.03,38730.0,54.38,54.4189,54.38,54.4092,38730.0
2024-05-03 13:30:00,56.0,56.14,55.94,56.02,129057.5,54.38,54.516,54.3218,54.3995,129057.5
2024-05-03 14:00:00,56.02,56.25,56.01,56.21,13825.0,54.3995,54.6228,54.3898,54.584,13825.0
2024-05-03 14:30:00,56.21,56.21,56.04,56.07,28677.5,54.584,54.584,54.4189,54.448,28677.5
2024-05-03 15:00:00,56.1,56.13,56.0,56.07,39472.5,54.4771,54.5063,54.38,54.448,39472.5
2024-05-03 15:30:00,56.03,56.17,55.98,56.08,42357.5,54.4092,54.5451,54.3606,54.4577,42357.5
2024-05-06 09:30:00,55.85,56.14,55.82,56.14,21657.5,54.2344,54.516,54.2052,54.516,21657.5
2024-05-06 10:00:00,56.3,56.62,56.3,56.46,12785.0,54.6714,54.9821,54.6714,54.8267,12785.0
2024-05-06 10:30:00,56.48,56.66,56.45,56.66,7835.0,54.8462,55.0209,54.817,55.0209,7835.0
2024-05-06 11:00:00,56.66,56.66,56.4,56.53,9092.5,55.0209,55.0209,54.7685,54.8947,9092.5
2024-05-06 11:30:00,56.48,56.54,56.32,56.32,5775.0,54.8462,54.9044,54.6908,54.6908,5775.0
2024-05-06 12:00:00,56.36,56.46,56.17,56.46,23805.0,54.7296,54.8267,54.5451,54.8267,23805.0
2024-05-06 12:30:00,56.46,56.46,56.37,56.37,6767.5,54.8267,54.8267,54.7393,54.7393,6767.5
2024-05-06 13:00:00,56.46,56.64,56.38,56.63,8992.5,54.8267,55.0015,54.749,54.9918,8992.5
2024-05-06 13:30:00,56.58,56.65,56.54,56.64,1500.0,54.9433,55.0112,54.9044,55.0015,1500.0
2024-05-06 14:00:00,56.66,56.7,56.64,56.64,2250.0,55.0209,55.0598,55.0015,55.0015,2250.0
2024-05-06 14:30:00,56.61,56.76,56.5,56.5,13982.5,54.9724,55.1181,54.8656,54.8656,13982.5
2024-05-06 15:00:00,56.47,56.66,56.42,56.56,29687.5,54.8364,55.0209,54.7879,54.9238,29687.5
2024-05-06 15:30:00,56.5,56.59,56.48,56.59,31890.0,54.8656,54.953,54.8462,54.953,31890.0
2024-05-07 09:30:00,53.24,54.36,52.82,52.83,209320.0,51.6999,52.7875,51.292,51.3017,209320.0
2024-05-07 10:00:00,52.85,53.09,51.52,52.17,225362.5,51.3212,51.5542,50.0296,50.6608,225362.5
2024-05-07 10:30:00,52.17,52.8,52.04,52.76,147415.0,50.6608,51.2726,50.5346,51.2338,147415.0
2024-05-07 11:00:00,52.77,53.13,52.65,52.94,200457.5,51.2435,51.5931,51.1269,51.4086,200457.5
2024-05-07 11:30:00,52.86,52.95,52.35,52.54,165147.5,51.3309,51.4183,50.8356,51.0201,165147.5
2024-05-07 12:00:00,52.52,52.72,52.04,52.28,96762.5,51.0007,51.1949,50.5346,50.7677,96762.5
2024-05-07 12:30:00,52.3,52.6,51.99,52.48,74182.5,50.7871,51.0784,50.486,50.9619,74182.5
2024-05-07 13:00:00,52.52,52.7,52.44,52.54,16012.5,51.0007,51.1755,50.923,51.0201,16012.5
2024-05-07 13:30:00,52.52,52.69,52.44,52.64,27217.5,51.0007,51.1658,50.923,51.1172,27217.5
2024-05-07 14:00:00,52.52,52.74,51.93,52.01,93322.5,51.0007,51.2143,50.4278,50.5055,93322.5
2024-05-07 14:30:00,51.96,52.04,51.33,51.38,179785.0,50.4569,50.5346,49.8451,49.8937,179785.0
2024-05-07 15:00:00,51.38,51.74,51.34,51.52,94620.0,49.8937,50.2433,49.8548,50.0296,94620.0
2024-05-07 15:30:00,51.52,51.7,51.1,51.26,222422.5,50.0296,50.2044,49.6218,49.7772,222422.5
2024-05-08 09:30:00,52.47,53.22,52.47,52.88,194730.0,50.9522,51.6805,50.9522,51.3503,194730.0
2024-05-08 10:00:00,52.91,53.49,52.91,53.47,58035.0,51.3794,51.9426,51.3794,51.9232,58035.0
2024-05-08 10:30:00,53.47,53.65,53.38,53.53,121860.0,51.9232,52.098,51.8358,51.9815,121860.0
2024-05-08 11:00:00,53.53,53.63,53.39,53.4,80670.0,51.9815,52.0786,51.8455,51.8553,80670.0
2024-05-08 11:30:00,53.4,53.41,53.1,53.24,121127.5,51.8553,51.865,51.5639,51.6999,121127.5
2024-05-08 12:00:00,53.27,53.28,52.9,53.15,20295.0,51.729,51.7387,51.3697,51.6125,20295.0
2024-05-08 12:30:00,53.13,53.23,53.06,53.06,12902.5,51.5931,51.6902,51.5251,51.5251,12902.5
2024-05-08 13:00:00,53.11,53.2,53.01,53.2,12320.0,51.5736,51.661,51.4765,51.661,12320.0
2024-05-08 13:30:00,53.18,53.18,52.89,52.98,32627.5,51.6416,51.6416,51.36,51.4474,32627.5
2024-05-08 14:00:00,52.93,53.01,52.78,52.8,39720.0,51.3988,51.4765,51.2532,51.2726,39720.0
2024-05-08 14:30:00,52.81,52.84,52.63,52.66,44940.0,51.2823,51.3115,51.1075,51.1367,44940.0
2024-05-08 15:00:00,52.66,52.85,52.62,52.77,38955.0,51.1367,51.3212,51.0978,51.2435,38955.0
2024-05-08 15:30:00,52.74,52.84,52.64,52.67,131467.5,51.2143,51.3115,51.1172,51.1464,131467.5
2024-05-09 09:30:00,52.64,52.76,52.24,52.27,332387.5,51.1172,51.2338,50.7288,50.7579,332387.5
2024-05-09 10:00:00,52.25,52.44,52.2,52.24,129705.0,50.7385,50.923,50.69,50.7288,129705.0
2024-05-09 10:30:00,52.24,52.4,51.85,51.88,118132.5,50.7288,50.8842,50.3501,50.3792,118132.5
2024-05-09 11:00:00,51.9,51.93,51.38,51.38,410755.0,50.3986,50.4278,49.8937,49.8937,410755.0
2024-05-09 11:30:00,51.4,51.51,51.05,51.51,148407.5,49.9131,50.0199,49.5732,50.0199,148407.5
2024-05-09 12:00:00,51.52,51.83,51.42,51.83,37585.0,50.0296,50.3307,49.9325,50.3307,37585.0
2024-05-09 12:30:00,51.72,51.79,51.64,51.72,65207.5,50.2239,50.2918,50.1462,50.2239,65207.5
2024-05-09 13:00:00,51.73,52.0,51.73,51.98,116062.5,50.2336,50.4958,50.2336,50.4763,116062.5
2024-05-09 13:30:00,51.99,52.01,51.85,51.94,20000.0,50.486,50.5055,50.3501,50.4375,20000.0
2024-05-09 14:00:00,51.96,52.04,51.9,52.0,53205.0,50.4569,50.5346,50.3986,50.4958,53205.0
2024-05-09 14:30:00,51.98,52.07,51.84,52.06,30990.0,50.4763,50.5637,50.3404,50.554,30990.0
2024-05-09 15:00:00,52.06,52.07,51.91,51.94,50965.0,50.554,50.5637,50.4084,50.4375,50965.0
2024-05-09 15:30:00,51.95,52.13,51.95,52.05,183232.5,50.4472,50.622,50.4472,50.5443,183232.5
2024-05-10 09:30:00,52.23,52.37,51.85,52.07,542592.5,50.7191,50.855,50.3501,50.5637,542592.5
2024-05-10 10:00:00,52.12,52.25,52.02,52.18,166020.0,50.6123,50.7385,50.5152,50.6705,166020.0
2024-05-10 10:30:00,52.18,52.26,52.11,52.19,112575.0,50.6705,50.7482,50.6026,50.6803,112575.0
2024-05-10 11:00:00,52.19,52.22,51.94,52.0,99312.5,50.6803,50.7094,50.4375,50.4958,99312.5
2024-05-10 11:30:00,52.05,52.06,51.91,52.01,54322.5,50.5443,50.554,50.4084,50.5055,54322.5
2024-05-10 12:00:00,52.0,52.05,51.96,52.0,148302.5,50.4958,50.5443,50.4569,50.4958,148302.5
2024-05-10 12:30:00,52.0,52.06,51.8,51.97,44795.0,50.4958,50.554,50.3015,50.4666,44795.0
2024-05-10 13:00:00,52.0,52.06,51.92,51.98,121277.5,50.4958,50.554,50.4181,50.4763,121277.5
2024-05-10 13:30:00,51.98,52.06,51.89,52.01,285875.0,50.4763,50.554,50.3889,50.5055,285875.0
2024-05-10 14:00:00,52.0,52.06,51.97,52.01,305675.0,50.4958,50.554,50.4666,50.5055,305675.0
2024-05-10 14:30:00,52.01,52.05,51.91,51.99,44232.5,50.5055,50.5443,50.4084,50.486,44232.5
2024-05-10 15:00:00,51.98,52.06,51.95,52.02,118165.0,50.4763,50.554,50.4472,50.5152,118165.0
2024-05-10 15:30:00,52.02,52.05,51.74,51.74,555780.0,50.5152,50.5443,50.2433,50.2433,555780.0
2024-05-13 09:30:00,52.11,52.11,51.72,51.87,142085.0,50.6026,50.6026,50.2239,50.3695,142085.0
2024-05-13 10:00:00,51.84,51.88,51.72,51.78,28547.5,50.3404,50.3792,50.2239,50.2821,28547.5
2024-05-13 10:30:00,51.78,51.98,51.71,51.8,92587.5,50.2821,50.4763,50.2141,50.3015,92587.5
2024-05-13 11:00:00,51.8,51.83,51.65,51.73,53110.0,50.3015,50.3307,50.1559,50.2336,53110.0
2024-05-13 11:30:00,51.74,51.85,51.69,51.8,45322.5,50.2433,50.3501,50.1947,50.3015,45322.5
2024-05-13 12:00:00,51.77,51.83,51.72,51.74,20052.5,50.2724,50.3307,50.2239,50.2433,20052.5
2024-05-13 12:30:00,51.74,51.88,51.69,51.71,17667.5,50.2433,50.3792,50.1947,50.2141,17667.5
2024-05-13 13:00:00,51.69,51.71,51.53,51.57,26280.0,50.1947,50.2141,50.0393,50.0782,26280.0
2024-05-13 13:30:00,51.6,51.78,51.55,51.74,12097.5,50.1073,50.2821,50.0588,50.2433,12097.5
2024-05-13 14:00:00,51.74,51.74,51.58,51.62,20037.5,50.2433,50.2433,50.0879,50.1267,20037.5
2024-05-13 14:30:00,51.64,51.84,51.64,51.76,26182.5,50.1462,50.3404,50.1462,50.2627,26182.5
2024-05-13 15:00:00,51.76,51.78,51.65,51.71,19390.0,50.2627,50.2821,50.1559,50.2141,19390.0
2024-05-13 15:30:00,51.72,51.76,51.32,51.42,131967.5,50.2239,50.2627,49.8354,49.9325,131967.5
2024-05-14 09:30:00,51.31,51.46,51.29,51.44,158410.0,49.8257,49.9714,49.8063,49.952,158410.0
2024-05-14 10:00:00,51.44,51.63,51.29,51.41,112322.5,49.952,50.1365,49.8063,49.9228,112322.5
2024-05-14 10:30:00,51.39,51.43,51.26,51.36,112542.5,49.9034,49.9422,49.7772,49.8743,112542.5
2024-05-14 11:00:00,51.34,51.42,51.3,51.32,59850.0,49.8548,49.9325,49.816,49.8354,59850.0
2024-05-14 11:30:00,51.29,51.36,51.15,51.3,54602.5,49.8063,49.8743,49.6703,49.816,54602.5
2024-05-14 12:00:00,51.29,51.5,51.22,51.49,32815.0,49.8063,50.0102,49.7383,50.0005,32815.0
2024-05-14 12:30:00,51.48,51.5,51.4,51.41,21485.0,49.9908,50.0102,49.9131,49.9228,21485.0
2024-05-14 13:00:00,51.44,51.44,51.3,51.34,15410.0,49.952,49.952,49.816,49.8548,15410.0
2024-05-14 13:30:00,51.38,51.38,51.21,51.29,21720.0,49.8937,49.8937,49.7286,49.8063,21720.0
2024-05-14 14:00:00,51.28,51.34,51.24,51.29,14852.5,49.7966,49.8548,49.7577,49.8063,14852.5
2024-05-14 14:30:00,51.29,51.5,51.28,51.47,16650.0,49.8063,50.0102,49.7966,49.9811,16650.0
2024-05-14 15:00:00,51.46,51.52,51.3,51.31,47152.5,49.9714,50.0296,49.816,49.8257,47152.5
2024-05-14 15:30:00,51.28,51.5,51.25,51.41,108177.5,49.7966,50.0102,49.7674,49.9228,108177.5
2024-05-15 09:30:00,51.62,51.74,50.98,51.43,226510.0,50.1267,50.2433,49.5053,49.9422,226510.0
2024-05-15 10:00:00,51.46,51.52,51.21,51.46,131430.0,49.9714,50.0296,49.7286,49.9714,131430.0
2024-05-15 10:30:00,51.43,51.66,51.3,51.55,177195.0,49.9422,50.1656,49.816,50.0588,177195.0
2024-05-15 11:00:00,51.56,51.89,51.53,51.76,123375.0,50.0685,50.3889,50.0393,50.2627,123375.0
2024-05-15 11:30:00,51.78,51.78,51.62,51.72,112547.5,50.2821,50.2821,50.1267,50.2239,112547.5
2024-05-15 12:00:00,51.66,51.66,51.54,51.61,5295.0,50.1656,50.1656,50.0491,50.117,5295.0
2024-05-15 12:30:00,51.63,51.72,51.54,51.72,7322.5,50.1365,50.2239,50.0491,50.2239,7322.5
2024-05-15 13:00:00,51.72,51.72,51.53,51.53,9367.5,50.2239,50.2239,50.0393,50.0393,9367.5
2024-05-15 13:30:00,51.56,51.57,51.39,51.56,10610.0,50.0685,50.0782,49.9034,50.0685,10610.0
2024-05-15 14:00:00,51.55,51.61,51.46,51.52,19147.5,50.0588,50.117,49.9714,50.0296,19147.5
2024-05-15 14:30:00,51.5,51.5,51.44,51.44,6385.0,50.0102,50.0102,49.952,49.952,6385.0
2024-05-15 15:00:00,51.44,51.53,51.29,51.43,22455.0,49.952,50.0393,49.8063,49.9422,22455.0
2024-05-15 15:30:00,51.41,51.44,51.24,51.25,92215.0,49.9228,49.952,49.7577,49.7674,92215.0
2024-05-16 09:30:00,51.47,51.48,50.68,50.72,158327.5,49.9811,49.9908,49.2139,49.2528,158327.5
2024-05-16 10:00:00,50.73,50.93,50.52,50.52,81467.5,49.2625,49.4567,49.0586,49.0586,81467.5
2024-05-16 10:30:00,50.54,50.76,50.43,50.66,168497.5,49.078,49.2916,48.9712,49.1945,168497.5
2024-05-16 11:00:00,50.69,50.93,50.67,50.89,173702.5,49.2236,49.4567,49.2042,49.4179,173702.5
2024-05-16 11:30:00,50.94,51.03,50.63,50.75,88820.0,49.4664,49.5538,49.1654,49.2819,88820.0
2024-05-16 12:00:00,50.75,50.76,50.56,50.62,23672.5,49.2819,49.2916,49.0974,49.1557,23672.5
2024-05-16 12:30:00,50.62,50.78,50.6,50.71,43227.5,49.1557,49.311,49.1362,49.2431,43227.5
2024-05-16 13:00:00,50.69,50.82,50.64,50.68,29080.0,49.2236,49.3499,49.1751,49.2139,29080.0
2024-05-16 13:30:00,50.63,50.68,50.55,50.59,22985.0,49.1654,49.2139,49.0877,49.1265,22985.0
2024-05-16 14:00:00,50.59,50.74,50.55,50.59,25695.0,49.1265,49.2722,49.0877,49.1265,25695.0
2024-05-16 14:30:00,50.67,50.7,50.58,50.68,30740.0,49.2042,49.2334,49.1168,49.2139,30740.0
2024-05-16 15:00:00,50.67,50.8,50.64,50.7,37795.0,49.2042,49.3305,49.1751,49.2334,37795.0
2024-05-16 15:30:00,50.7,50.72,50.55,50.55,170555.0,49.2334,49.2528,49.0877,49.0877,170555.0
2024-05-17 09:30:00,50.24,50.57,50.23,50.34,93930.0,48.7867,49.1071,48.777,48.8838,93930.0
2024-05-17 10:00:00,50.34,50.65,50.34,50.56,303192.5,48.8838,49.1848,48.8838,49.0974,303192.5
2024-05-17 10:30:00,50.56,50.58,50.42,50.54,65227.5,49.0974,49.1168,48.9615,49.078,65227.5
2024-05-17 11:00:00,50.54,50.62,50.48,50.55,67442.5,49.078,49.1557,49.0197,49.0877,67442.5
2024-05-17 11:30:00,50.57,50.59,50.1,50.3,31457.5,49.1071,49.1265,48.6507,48.8449,31457.5
2024-05-17 12:00:00,50.35,50.41,50.03,50.04,23587.5,48.8935,48.9517,48.5827,48.5924,23587.5
2024-05-17 12:30:00,50.06,50.24,50.02,50.13,34702.5,48.6119,48.7867,48.573,48.6798,34702.5
2024-05-17 13:00:00,50.16,50.22,50.06,50.14,15032.5,48.709,48.7672,48.6119,48.6896,15032.5
2024-05-17 13:30:00,50.11,50.25,50.1,50.19,21630.0,48.6604,48.7964,48.6507,48.7381,21630.0
2024-05-17 14:00:00,50.17,50.17,50.02,50.11,25295.0,48.7187,48.7187,48.573,48.6604,25295.0
2024-05-17 14:30:00,50.11,50.22,50.06,50.13,25507.5,48.6604,48.7672,48.6119,48.6798,25507.5
2024-05-17 15:00:00,50.12,50.16,50.02,50.11,47782.5,48.6701,48.709,48.573,48.6604,47782.5
2024-05-17 15:30:00,50.07,50.26,50.01,50.24,110900.0,48.6216,48.8061,48.5633,48.7867,110900.0
2024-05-20 09:30:00,50.06,50.06,48.85,49.17,263312.5,48.6119,48.6119,47.4369,47.7476,263312.5
2024-05-20 10:00:00,49.19,49.4,48.98,49.3,221035.0,47.767,47.971,47.5631,47.8739,221035.0
2024-05-20 10:30:00,49.31,50.25,49.21,50.16,186467.5,47.8836,48.7964,47.7865,48.709,186467.5
2024-05-20 11:00:00,50.18,50.26,49.74,49.81,135120.0,48.7284,48.8061,48.3011,48.3691,135120.0
2024-05-20 11:30:00,49.78,49.79,49.35,49.6,35335.0,48.34,48.3497,47.9224,48.1652,35335.0
2024-05-20 12:00:00,49.61,49.67,49.38,49.61,72290.0,48.1749,48.2332,47.9515,48.1749,72290.0
2024-05-20 12:30:00,49.62,49.62,49.38,49.53,21497.5,48.1846,48.1846,47.9515,48.0972,21497.5
2024-05-20 13:00:00,49.54,49.54,49.07,49.24,28425.0,48.1069,48.1069,47.6505,47.8156,28425.0
2024-05-20 13:30:00,49.2,49.3,49.04,49.26,24127.5,47.7767,47.8739,47.6214,47.835,24127.5
2024-05-20 14:00:00,49.27,49.4,49.05,49.16,59862.5,47.8447,47.971,47.6311,47.7379,59862.5
2024-05-20 14:30:00,49.14,49.3,48.94,48.96,90652.5,47.7185,47.8739,47.5243,47.5437,90652.5
2024-05-20 15:00:00,48.93,49.22,48.85,49.2,118060.0,47.5146,47.7962,47.4369,47.7767,118060.0
2024-05-20 15:30:00,49.18,49.23,49.0,49.04,308842.5,47.7573,47.8059,47.5825,47.6214,308842.5
2024-05-21 09:30:00,48.87,49.03,48.55,48.82,268317.5,47.4563,47.6117,47.1456,47.4077,268317.5
2024-05-21 10:00:00,48.85,49.1,48.78,48.86,194780.0,47.4369,47.6796,47.3689,47.4466,194780.0
2024-05-21 10:30:00,48.87,48.99,48.79,48.9,181280.0,47.4563,47.5728,47.3786,47.4854,181280.0
2024-05-21 11:00:00,48.9,49.02,48.6,48.65,264695.0,47.4854,47.602,47.1941,47.2427,264695.0
2024-05-21 11:30:00,48.65,48.68,48.12,48.4,257682.5,47.2427,47.2718,46.728,46.9999,257682.5
2024-05-21 12:00:00,48.48,48.84,48.21,48.82,239140.0,47.0776,47.4272,46.8154,47.4077,239140.0
2024-05-21 12:30:00,48.88,49.21,48.71,49.01,201077.5,47.466,47.7865,47.3009,47.5922,201077.5
2024-05-21 13:00:00,48.98,49.08,48.85,48.94,83015.0,47.5631,47.6602,47.4369,47.5243,83015.0
2024-05-21 13:30:00,48.9,49.19,48.84,48.85,58950.0,47.4854,47.767,47.4272,47.4369,58950.0
2024-05-21 14:00:00,48.84,49.01,48.77,48.81,41512.5,47.4272,47.5922,47.3592,47.398,41512.5
2024-05-21 14:30:00,48.76,48.83,48.69,48.7,95787.5,47.3495,47.4175,47.2815,47.2912,95787.5
2024-05-21 15:00:00,48.7,48.82,48.54,48.56,212657.5,47.2912,47.4077,47.1358,47.1553,212657.5
2024-05-21 15:30:00,48.6,49.0,48.6,48.69,339165.0,47.1941,47.5825,47.1941,47.2815,339165.0
2024-05-22 09:30:00,49.6,49.98,49.11,49.57,403850.0,48.1652,48.5342,47.6894,48.136,403850.0
2024-05-22 10:00:00,49.51,49.73,49.39,49.72,172692.5,48.0778,48.2914,47.9613,48.2817,172692.5
2024-05-22 10:30:00,49.73,49.8,49.52,49.76,171952.5,48.2914,48.3594,48.0875,48.3205,171952.5
2024-05-22 11:00:00,49.79,50.01,49.73,49.78,140810.0,48.3497,48.5633,48.2914,48.34,140810.0
2024-05-22 11:30:00,49.78,49.78,49.57,49.68,78762.5,48.34,48.34,48.136,48.2429,78762.5
2024-05-22 12:00:00,49.6,49.92,49.6,49.88,17955.0,48.1652,48.4759,48.1652,48.4371,17955.0
2024-05-22 12:30:00,49.83,50.26,49.83,50.2,46127.5,48.3885,48.8061,48.3885,48.7478,46127.5
2024-05-22 13:00:00,50.21,50.28,50.06,50.15,149180.0,48.7575,48.8255,48.6119,48.6993,149180.0
2024-05-22 13:30:00,50.16,50.44,50.08,50.44,105965.0,48.709,48.9809,48.6313,48.9809,105965.0
2024-05-22 14:00:00,50.41,50.61,49.96,49.96,285872.5,48.9517,49.146,48.5148,48.5148,285872.5
2024-05-22 14:30:00,49.94,50.02,49.8,50.0,143377.5,48.4953,48.573,48.3594,48.5536,143377.5
2024-05-22 15:00:00,49.97,50.24,49.97,50.0,130967.5,48.5245,48.7867,48.5245,48.5536,130967.5
2024-05-22 15:30:00,50.02,50.09,49.26,49.34,700555.0,48.573,48.641,47.835,47.9127,700555.0
2024-05-23 09:30:00,50.29,50.72,49.83,49.88,298692.5,48.8352,49.2528,48.3885,48.4371,298692.5
2024-05-23 10:00:00,49.97,50.21,49.9,50.14,133017.5,48.5245,48.7575,48.4565,48.6896,133017.5
2024-05-23 10:30:00,50.14,50.3,50.02,50.18,95430.0,48.6896,48.8449,48.573,48.7284,95430.0
2024-05-23 11:00:00,50.18,50.41,50.14,50.39,131205.0,48.7284,48.9517,48.6896,48.9323,131205.0
2024-05-23 11:30:00,50.42,50.43,50.34,50.39,91720.0,48.9615,48.9712,48.8838,48.9323,91720.0
2024-05-23 12:00:00,50.38,50.61,50.36,50.6,134325.0,48.9226,49.146,48.9032,49.1362,134325.0
2024-05-23 12:30:00,50.6,50.66,50.5,50.63,112685.0,49.1362,49.1945,49.0391,49.1654,112685.0
2024-05-23 13:00:00,50.64,50.78,50.58,50.69,34065.0,49.1751,49.311,49.1168,49.2236,34065.0
2024-05-23 13:30:00,50.71,50.72,50.6,50.69,48345.0,49.2431,49.2528,49.1362,49.2236,48345.0
2024-05-23 14:00:00,50.7,50.76,50.58,50.68,69185.0,49.2334,49.2916,49.1168,49.2139,69185.0
2024-05-23 14:30:00,50.62,50.75,50.55,50.68,44367.5,49.1557,49.2819,49.0877,49.2139,44367.5
2024-05-23 15:00:00,50.68,50.84,50.58,50.8,75100.0,49.2139,49.3693,49.1168,49.3305,75100.0
2024-05-23 15:30:00,50.8,51.17,50.8,51.07,305185.0,49.3305,49.6898,49.3305,49.5927,305185.0
2024-05-24 09:30:00,50.06,50.12,49.15,49.23,262915.0,48.6119,48.6701,47.7282,47.8059,262915.0
2024-05-24 10:00:00,49.27,49.51,49.15,49.17,100150.0,47.8447,48.0778,47.7282,47.7476,100150.0
2024-05-24 10:30:00,49.23,49.38,49.18,49.37,105962.5,47.8059,47.9515,47.7573,47.9418,105962.5
2024-05-24 11:00:00,49.36,49.49,49.18,49.39,96665.0,47.9321,48.0584,47.7573,47.9613,96665.0
2024-05-24 11:30:00,49.39,49.55,49.12,49.17,68490.0,47.9613,48.1166,47.6991,47.7476,68490.0
2024-05-24 12:00:00,49.13,49.17,48.96,48.97,59665.0,47.7088,47.7476,47.5437,47.5534,59665.0
2024-05-24 12:30:00,48.97,49.21,48.83,49.21,72210.0,47.5534,47.7865,47.4175,47.7865,72210.0
2024-05-24 13:00:00,49.16,49.21,48.92,49.02,100430.0,47.7379,47.7865,47.5048,47.602,100430.0
2024-05-24 13:30:00,48.98,48.98,48.74,48.86,43547.5,47.5631,47.5631,47.3301,47.4466,43547.5
2024-05-24 14:00:00,48.84,49.02,48.84,48.89,38565.0,47.4272,47.602,47.4272,47.4757,38565.0
2024-05-24 14:30:00,48.92,48.95,48.68,48.78,57500.0,47.5048,47.534,47.2718,47.3689,57500.0
2024-05-24 15:00:00,48.78,48.91,48.72,48.89,48215.0,47.3689,47.4951,47.3106,47.4757,48215.0
2024-05-24 15:30:00,48.89,49.12,48.86,49.06,250357.5,47.4757,47.6991,47.4466,47.6408,250357.5
2024-05-28 09:30:00,49.17,49.33,48.95,49.16,84010.0,47.7476,47.903,47.534,47.7379,84010.0
2024-05-28 10:00:00,49.13,49.19,49.08,49.1,83865.0,47.7088,47.767,47.6602,47.6796,83865.0
2024-05-28 10:30:00,49.11,49.26,48.99,49.24,53057.5,47.6894,47.835,47.5728,47.8156,53057.5
2024-05-28 11:00:00,49.24,49.24,49.13,49.18,69957.5,47.8156,47.8156,47.7088,47.7573,69957.5
2024-05-28 11:30:00,49.16,49.22,49.13,49.14,78925.0,47.7379,47.7962,47.7088,47.7185,78925.0
2024-05-28 12:00:00,49.12,49.14,49.04,49.14,39945.0,47.6991,47.7185,47.6214,47.7185,39945.0
2024-05-28 12:30:00,49.14,49.35,49.13,49.25,83127.5,47.7185,47.9224,47.7088,47.8253,83127.5
2024-05-28 13:00:00,49.28,49.28,49.17,49.22,24475.0,47.8544,47.8544,47.7476,47.7962,24475.0
2024-05-28 13:30:00,49.22,49.31,49.2,49.23,26160.0,47.7962,47.8836,47.7767,47.8059,26160.0
2024-05-28 14:00:00,49.23,49.25,49.13,49.14,32472.5,47.8059,47.8253,47.7088,47.7185,32472.5
2024-05-28 14:30:00,49.16,49.17,48.97,49.04,45207.5,47.7379,47.7476,47.5534,47.6214,45207.5
2024-05-28 15:00:00,49.02,49.08,48.99,49.01,38100.0,47.602,47.6602,47.5728,47.5922,38100.0
2024-05-28 15:30:00,49.01,49.02,48.84,49.0,70042.5,47.5922,47.602,47.4272,47.5825,70042.5
2024-05-29 09:30:00,47.6,47.72,47.22,47.62,249465.0,46.223,46.3396,45.854,46.2425,249465.0
2024-05-29 10:00:00,47.62,47.89,47.6,47.85,138855.0,46.2425,46.5046,46.223,46.4658,138855.0
2024-05-29 10:30:00,47.88,47.9,47.72,47.78,55545.0,46.4949,46.5144,46.3396,46.3978,55545.0
2024-05-29 11:00:00,47.78,47.79,47.62,47.75,50172.5,46.3978,46.4075,46.2425,46.3687,50172.5
2024-05-29 11:30:00,47.74,48.01,47.7,47.95,91057.5,46.359,46.6212,46.3201,46.5629,91057.5
2024-05-29 12:00:00,47.95,48.02,47.81,47.96,29985.0,46.5629,46.6309,46.427,46.5726,29985.0
2024-05-29 12:30:00,48.03,48.04,47.93,47.93,21825.0,46.6406,46.6503,46.5435,46.5435,21825.0
2024-05-29 13:00:00,47.92,47.93,47.76,47.81,20540.0,46.5338,46.5435,46.3784,46.427,20540.0
2024-05-29 13:30:00,47.78,47.92,47.76,47.85,15570.0,46.3978,46.5338,46.3784,46.4658,15570.0
2024-05-29 14:00:00,47.86,48.04,47.85,47.94,35920.0,46.4755,46.6503,46.4658,46.5532,35920.0
2024-05-29 14:30:00,47.93,48.12,47.92,48.06,31072.5,46.5435,46.728,46.5338,46.6697,31072.5
2024-05-29 15:00:00,48.05,48.3,48.05,48.21,67742.5,46.66,46.9028,46.66,46.8154,67742.5
2024-05-29 15:30:00,48.24,48.27,47.97,48.02,240400.0,46.8445,46.8737,46.5823,46.6309,240400.0
2024-05-30 09:30:00,48.12,48.27,47.78,47.86,238267.5,46.728,46.8737,46.3978,46.4755,238267.5
2024-05-30 10:00:00,47.86,47.97,47.71,47.84,155822.5,46.4755,46.5823,46.3299,46.4561,155822.5
2024-05-30 10:30:00,47.84,47.96,47.79,47.87,56045.0,46.4561,46.5726,46.4075,46.4852,56045.0
2024-05-30 11:00:00,47.87,47.93,47.81,47.86,80872.5,46.4852,46.5435,46.427,46.4755,80872.5
2024-05-30 11:30:00,47.85,48.19,47.8,48.19,32300.0,46.4658,46.796,46.4172,46.796,32300.0
2024-05-30 12:00:00,48.16,48.35,48.16,48.27,65375.0,46.7668,46.9513,46.7668,46.8737,65375.0
2024-05-30 12:30:00,48.26,48.27,48.07,48.17,37642.5,46.8639,46.8737,46.6794,46.7765,37642.5
2024-05-30 13:00:00,48.17,48.26,48.12,48.26,32967.5,46.7765,46.8639,46.728,46.8639,32967.5
2024-05-30 13:30:00,48.27,48.27,48.21,48.24,15847.5,46.8737,46.8737,46.8154,46.8445,15847.5
2024-05-30 14:00:00,48.21,48.28,47.87,47.87,135505.0,46.8154,46.8834,46.4852,46.4852,135505.0
2024-05-30 14:30:00,47.89,48.02,47.86,47.96,38415.0,46.5046,46.6309,46.4755,46.5726,38415.0
2024-05-30 15:00:00,47.97,48.03,47.94,48.0,55187.5,46.5823,46.6406,46.5532,46.6115,55187.5
2024-05-30 15:30:00,48.0,48.13,47.86,48.11,144860.0,46.6115,46.7377,46.4755,46.7183,144860.0
2024-05-31 09:30:00,48.29,48.5,48.29,48.43,79975.0,46.8931,47.097,46.8931,47.029,79975.0
2024-05-31 10:00:00,48.46,48.66,48.44,48.51,60485.0,47.0582,47.2524,47.0387,47.1067,60485.0
2024-05-31 10:30:00,48.54,48.61,48.38,48.45,91622.5,47.1358,47.2038,46.9805,47.0484,91622.5
2024-05-31 11:00:00,48.4,48.48,48.26,48.28,47917.5,46.9999,47.0776,46.8639,46.8834,47917.5
2024-05-31 11:30:00,48.28,48.41,48.25,48.34,32702.5,46.8834,47.0096,46.8542,46.9416,32702.5
2024-05-31 12:00:00,48.31,48.32,48.21,48.24,31255.0,46.9125,46.9222,46.8154,46.8445,31255.0
2024-05-31 12:30:00,48.22,48.29,48.2,48.27,19875.0,46.8251,46.8931,46.8057,46.8737,19875.0
2024-05-31 13:00:00,48.29,48.36,48.22,48.33,14785.0,46.8931,46.961,46.8251,46.9319,14785.0
2024-05-31 13:30:00,48.31,48.44,48.31,48.43,12170.0,46.9125,47.0387,46.9125,47.029,12170.0
2024-05-31 14:00:00,48.44,48.53,48.34,48.42,35940.0,47.0387,47.1261,46.9416,47.0193,35940.0
2024-05-31 14:30:00,48.47,48.6,48.43,48.6,32232.5,47.0679,47.1941,47.029,47.1941,32232.5
2024-05-31 15:00:00,48.61,48.67,48.57,48.59,16870.0,47.2038,47.2621,47.165,47.1844,16870.0
2024-05-31 15:30:00,48.59,48.79,48.53,48.65,150677.5,47.1844,47.3786,47.1261,47.2427,150677.5
2024-06-03 09:30:00,49.2,49.4,48.95,49.29,125627.5,47.7767,47.971,47.534,47.8641,125627.5
2024-06-03 10:00:00,49.32,49.63,49.32,49.37,55297.5,47.8933,48.1943,47.8933,47.9418,55297.5
2024-06-03 10:30:00,49.36,49.63,49.36,49.41,49025.0,47.9321,48.1943,47.9321,47.9807,49025.0
2024-06-03 11:00:00,49.41,49.66,49.38,49.6,51992.5,47.9807,48.2234,47.9515,48.1652,51992.5
2024-06-03 11:30:00,49.55,49.58,49.16,49.22,23920.0,48.1166,48.1458,47.7379,47.7962,23920.0
2024-06-03 12:00:00,49.22,49.27,48.97,49.11,27900.0,47.7962,47.8447,47.5534,47.6894,27900.0
2024-06-03 12:30:00,49.06,49.22,49.04,49.12,14925.0,47.6408,47.7962,47.6214,47.6991,14925.0
2024-06-03 13:00:00,49.11,49.34,49.09,49.28,42230.0,47.6894,47.9127,47.6699,47.8544,42230.0
2024-06-03 13:30:00,49.23,49.34,49.16,49.24,27732.5,47.8059,47.9127,47.7379,47.8156,27732.5
2024-06-03 14:00:00,49.25,49.48,49.22,49.41,25517.5,47.8253,48.0486,47.7962,47.9807,25517.5
2024-06-03 14:30:00,49.45,49.48,49.4,49.4,26402.5,48.0195,48.0486,47.971,47.971,26402.5
2024-06-03 15:00:00,49.41,49.42,49.24,49.29,38210.0,47.9807,47.9904,47.8156,47.8641,38210.0
2024-06-03 15:30:00,49.27,49.39,49.2,49.39,90692.5,47.8447,47.9613,47.7767,47.9613,90692.5
2024-06-04 09:30:00,49.35,49.49,49.16,49.44,60935.0,47.9224,48.0584,47.7379,48.0098,60935.0
2024-06-04 10:00:00,49.47,49.61,49.46,49.54,46287.5,48.0389,48.1749,48.0292,48.1069,46287.5
2024-06-04 10:30:00,49.55,49.64,49.44,49.52,118882.5,48.1166,48.204,48.0098,48.0875,118882.5
2024-06-04 11:00:00,49.53,49.76,49.52,49.74,77865.0,48.0972,48.3205,48.0875,48.3011,77865.0
2024-06-04 11:30:00,49.72,49.8,49.67,49.75,26017.5,48.2817,48.3594,48.2332,48.3108,26017.5
2024-06-04 12:00:00,49.75,49.83,49.69,49.74,45780.0,48.3108,48.3885,48.2526,48.3011,45780.0
2024-06-04 12:30:00,49.74,49.8,49.63,49.78,39917.5,48.3011,48.3594,48.1943,48.34,39917.5
2024-06-04 13:00:00,49.76,49.81,49.75,49.78,24510.0,48.3205,48.3691,48.3108,48.34,24510.0
2024-06-04 13:30:00,49.8,49.81,49.76,49.78,25772.5,48.3594,48.3691,48.3205,48.34,25772.5
2024-06-04 14:00:00,49.78,49.87,49.76,49.85,32597.5,48.34,48.4274,48.3205,48.4079,32597.5
2024-06-04 14:30:00,49.87,50.02,49.86,49.92,37412.5,48.4274,48.573,48.4177,48.4759,37412.5
2024-06-04 15:00:00,49.92,50.04,49.84,50.04,56967.5,48.4759,48.5924,48.3982,48.5924,56967.5
2024-06-04 15:30:00,50.04,50.15,49.92,50.11,231375.0,48.5924,48.6993,48.4759,48.6604,231375.0
2024-06-05 09:30:00,50.0,50.22,49.75,50.21,43730.0,48.5536,48.7672,48.3108,48.7575,43730.0
2024-06-05 10:00:00,50.17,50.74,49.99,50.72,108782.5,48.7187,49.2722,48.5439,49.2528,108782.5
2024-06-05 10:30:00,50.71,50.87,50.48,50.52,50687.5,49.2431,49.3984,49.0197,49.0586,50687.5
2024-06-05 11:00:00,50.5,50.8,50.48,50.74,61447.5,49.0391,49.3305,49.0197,49.2722,61447.5
2024-06-05 11:30:00,50.73,50.82,50.52,50.56,69392.5,49.2625,49.3499,49.0586,49.0974,69392.5
2024-06-05 12:00:00,50.54,50.56,50.44,50.53,44820.0,49.078,49.0974,48.9809,49.0683,44820.0
2024-06-05 12:30:00,50.5,50.56,50.38,50.38,36785.0,49.0391,49.0974,48.9226,48.9226,36785.0
2024-06-05 13:00:00,50.36,50.38,50.23,50.27,25362.5,48.9032,48.9226,48.777,48.8158,25362.5
2024-06-05 13:30:00,50.3,50.37,50.26,50.29,21195.0,48.8449,48.9129,48.8061,48.8352,21195.0
2024-06-05 14:00:00,50.27,50.34,50.2,50.27,45317.5,48.8158,48.8838,48.7478,48.8158,45317.5
2024-06-05 14:30:00,50.29,50.38,50.24,50.35,65882.5,48.8352,48.9226,48.7867,48.8935,65882.5
2024-06-05 15:00:00,50.36,50.5,50.07,50.09,157760.0,48.9032,49.0391,48.6216,48.641,157760.0
2024-06-05 15:30:00,50.07,50.25,49.99,49.99,106480.0,48.6216,48.7964,48.5439,48.5439,106480.0
2024-06-06 09:30:00,49.83,50.0,49.7,49.96,62860.0,48.3885,48.5536,48.2623,48.5148,62860.0
2024-06-06 10:00:00,49.97,50.14,49.73,49.81,73325.0,48.5245,48.6896,48.2914,48.3691,73325.0
2024-06-06 10:30:00,49.88,49.94,49.84,49.94,204135.0,48.4371,48.4953,48.3982,48.4953,204135.0
2024-06-06 11:00:00,49.9,49.97,49.81,49.82,87805.0,48.4565,48.5245,48.3691,48.3788,87805.0
2024-06-06 11:30:00,49.85,49.92,49.74,49.82,29167.5,48.4079,48.4759,48.3011,48.3788,29167.5
2024-06-06 12:00:00,49.82,49.88,49.73,49.83,107610.0,48.3788,48.4371,48.2914,48.3885,107610.0
2024-06-06 12:30:00,49.8,49.84,49.41,49.44,88445.0,48.3594,48.3982,47.9807,48.0098,88445.0
2024-06-06 13:00:00,49.39,49.7,49.39,49.7,23265.0,47.9613,48.2623,47.9613,48.2623,23265.0
2024-06-06 13:30:00,49.76,49.8,49.69,49.7,17750.0,48.3205,48.3594,48.2526,48.2623,17750.0
2024-06-06 14:00:00,49.7,49.7,49.51,49.52,13740.0,48.2623,48.2623,48.0778,48.0875,13740.0
2024-06-06 14:30:00,49.56,49.58,49.46,49.54,8275.0,48.1263,48.1458,48.0292,48.1069,8275.0
2024-06-06 15:00:00,49.51,49.51,49.38,49.46,17500.0,48.0778,48.0778,47.9515,48.0292,17500.0
2024-06-06 15:30:00,49.47,49.5,49.38,49.47,41980.0,48.0389,48.0681,47.9515,48.0389,41980.0
2024-06-07 09:30:00,48.87,49.04,48.81,48.84,33672.5,47.4563,47.6214,47.398,47.4272,33672.5
2024-06-07 10:00:00,48.84,49.24,48.7,49.13,74942.5,47.4272,47.8156,47.2912,47.7088,74942.5
2024-06-07 10:30:00,49.12,49.27,48.99,49.13,81315.0,47.6991,47.8447,47.5728,47.7088,81315.0
2024-06-07 11:00:00,49.12,49.16,48.91,49.08,62592.5,47.6991,47.7379,47.4951,47.6602,62592.5
2024-06-07 11:30:00,49.16,49.16,48.86,48.86,14287.5,47.7379,47.7379,47.4466,47.4466,14287.5
2024-06-07 12:00:00,48.88,49.13,48.85,49.12,12727.5,47.466,47.7088,47.4369,47.6991,12727.5
2024-06-07 12:30:00,49.13,49.15,49.04,49.07,18062.5,47.7088,47.7282,47.6214,47.6505,18062.5
2024-06-07 13:00:00,49.08,49.09,48.97,48.99,14950.0,47.6602,47.6699,47.5534,47.5728,14950.0
2024-06-07 13:30:00,48.99,49.09,48.98,49.07,19735.0,47.5728,47.6699,47.5631,47.6505,19735.0
2024-06-07 14:00:00,49.07,49.07,48.67,48.76,77240.0,47.6505,47.6505,47.2621,47.3495,77240.0
2024-06-07 14:30:00,48.66,48.9,48.66,48.82,50762.5,47.2524,47.4854,47.2524,47.4077,50762.5
2024-06-07 15:00:00,48.79,48.82,48.72,48.78,32317.5,47.3786,47.4077,47.3106,47.3689,32317.5
2024-06-07 15:30:00,48.78,48.82,48.58,48.64,75517.5,47.3689,47.4077,47.1747,47.2329,75517.5
2024-06-10 09:30:00,48.03,48.03,47.5,47.67,125902.5,46.6406,46.6406,46.1259,46.291,125902.5
2024-06-10 10:00:00,47.67,47.92,47.55,47.86,126017.5,46.291,46.5338,46.1745,46.4755,126017.5
2024-06-10 10:30:00,47.86,48.04,47.86,47.95,100362.5,46.4755,46.6503,46.4755,46.5629,100362.5
2024-06-10 11:00:00,47.93,48.01,47.78,48.0,159192.5,46.5435,46.6212,46.3978,46.6115,159192.5
2024-06-10 11:30:00,47.97,48.0,47.84,47.92,39410.0,46.5823,46.6115,46.4561,46.5338,39410.0
2024-06-10 12:00:00,47.91,48.0,47.88,47.95,50970.0,46.5241,46.6115,46.4949,46.5629,50970.0
2024-06-10 12:30:00,47.95,47.98,47.89,47.93,25340.0,46.5629,46.592,46.5046,46.5435,25340.0
2024-06-10 13:00:00,47.93,47.98,47.89,47.92,19570.0,46.5435,46.592,46.5046,46.5338,19570.0
2024-06-10 13:30:00,47.92,47.98,47.9,47.92,22237.5,46.5338,46.592,46.5144,46.5338,22237.5
2024-06-10 14:00:00,47.92,47.92,47.82,47.89,24862.5,46.5338,46.5338,46.4367,46.5046,24862.5
2024-06-10 14:30:00,47.87,47.9,47.82,47.87,29550.0,46.4852,46.5144,46.4367,46.4852,29550.0
2024-06-10 15:00:00,47.83,47.93,47.82,47.91,45322.5,46.4464,46.5435,46.4367,46.5241,45322.5
2024-06-10 15:30:00,47.9,47.9,47.79,47.88,78240.0,46.5144,46.5144,46.4075,46.4949,78240.0
2024-06-11 09:30:00,47.3,47.32,46.8,46.94,77297.5,45.9317,45.9511,45.4462,45.5821,77297.5
2024-06-11 10:00:00,46.99,47.24,46.95,47.15,134557.5,45.6307,45.8734,45.5918,45.7861,134557.5
2024-06-11 10:30:00,47.24,47.38,47.17,47.17,51197.5,45.8734,46.0094,45.8055,45.8055,51197.5
2024-06-11 11:00:00,47.22,47.33,47.16,47.25,92555.0,45.854,45.9608,45.7958,45.8832,92555.0
2024-06-11 11:30:00,47.28,47.48,47.28,47.47,19217.5,45.9123,46.1065,45.9123,46.0968,19217.5
2024-06-11 12:00:00,47.5,47.52,47.35,47.37,24295.0,46.1259,46.1453,45.9803,45.9997,24295.0
2024-06-11 12:30:00,47.35,47.41,47.32,47.41,7560.0,45.9803,46.0385,45.9511,46.0385,7560.0
2024-06-11 13:00:00,47.38,47.42,47.25,47.26,21322.5,46.0094,46.0482,45.8832,45.8929,21322.5
2024-06-11 13:30:00,47.25,47.26,47.18,47.25,15087.5,45.8832,45.8929,45.8152,45.8832,15087.5
2024-06-11 14:00:00,47.26,47.26,47.16,47.22,14807.5,45.8929,45.8929,45.7958,45.854,14807.5
2024-06-11 14:30:00,47.22,47.23,47.15,47.19,68367.5,45.854,45.8637,45.7861,45.8249,68367.5
2024-06-11 15:00:00,47.2,47.22,47.15,47.19,16755.0,45.8346,45.854,45.7861,45.8249,16755.0
2024-06-11 15:30:00,47.19,47.23,47.09,47.15,74362.5,45.8249,45.8637,45.7278,45.7861,74362.5
2024-06-12 09:30:00,47.8,48.19,47.77,47.94,177457.5,46.4172,46.796,46.3881,46.5532,177457.5
2024-06-12 10:00:00,47.94,48.61,47.86,48.58,105625.0,46.5532,47.2038,46.4755,47.1747,105625.0
2024-06-12 10:30:00,48.62,48.7,48.46,48.54,83822.5,47.2135,47.2912,47.0582,47.1358,83822.5
2024-06-12 11:00:00,48.55,48.75,48.43,48.44,60477.5,47.1456,47.3398,47.029,47.0387,60477.5
2024-06-12 11:30:00,48.4,48.44,48.23,48.37,25200.0,46.9999,47.0387,46.8348,46.9708,25200.0
2024-06-12 12:00:00,48.39,48.58,48.32,48.57,16200.0,46.9902,47.1747,46.9222,47.165,16200.0
2024-06-12 12:30:00,48.55,48.62,48.42,48.59,21552.5,47.1456,47.2135,47.0193,47.1844,21552.5
2024-06-12 13:00:00,48.59,48.72,48.54,48.67,29770.0,47.1844,47.3106,47.1358,47.2621,29770.0
2024-06-12 13:30:00,48.61,48.64,48.44,48.44,27762.5,47.2038,47.2329,47.0387,47.0387,27762.5
2024-06-12 14:00:00,48.44,48.5,48.29,48.48,26027.5,47.0387,47.097,46.8931,47.0776,26027.5
2024-06-12 14:30:00,48.46,48.54,48.33,48.45,22827.5,47.0582,47.1358,46.9319,47.0484,22827.5
2024-06-12 15:00:00,48.44,48.46,48.31,48.34,22250.0,47.0387,47.0582,46.9125,46.9416,22250.0
2024-06-12 15:30:00,48.36,48.36,48.1,48.27,78840.0,46.961,46.961,46.7086,46.8737,78840.0
2024-06-13 09:30:00,47.72,47.81,47.34,47.38,79070.0,46.3396,46.427,45.9706,46.0094,79070.0
2024-06-13 10:00:00,47.42,47.5,47.22,47.22,64645.0,46.0482,46.1259,45.854,45.854,64645.0
2024-06-13 10:30:00,47.27,47.36,47.16,47.18,75805.0,45.9026,45.99,45.7958,45.8152,75805.0
2024-06-13 11:00:00,47.16,47.34,47.1,47.19,18897.5,45.7958,45.9706,45.7375,45.8249,18897.5
2024-06-13 11:30:00,47.23,47.46,47.22,47.4,19580.0,45.8637,46.0871,45.854,46.0288,19580.0
2024-06-13 12:00:00,47.4,47.45,47.26,47.36,18857.5,46.0288,46.0774,45.8929,45.99,18857.5
2024-06-13 12:30:00,47.33,47.5,47.33,47.48,20945.0,45.9608,46.1259,45.9608,46.1065,20945.0
2024-06-13 13:00:00,47.49,47.55,47.39,47.44,26637.5,46.1162,46.1745,46.0191,46.0677,26637.5
2024-06-13 13:30:00,47.44,47.46,47.28,47.28,23330.0,46.0677,46.0871,45.9123,45.9123,23330.0
2024-06-13 14:00:00,47.32,47.41,47.29,47.39,18552.5,45.9511,46.0385,45.922,46.0191,18552.5
2024-06-13 14:30:00,47.39,47.5,47.36,47.45,20697.5,46.0191,46.1259,45.99,46.0774,20697.5
2024-06-13 15:00:00,47.46,47.62,47.46,47.55,29765.0,46.0871,46.2425,46.0871,46.1745,29765.0
2024-06-13 15:30:00,47.53,47.58,47.32,47.39,82062.5,46.1551,46.2036,45.9511,46.0191,82062.5
2024-06-14 09:30:00,46.58,46.98,46.47,46.7,87177.5,45.2325,45.621,45.1257,45.3491,87177.5
2024-06-14 10:00:00,46.7,46.75,46.5,46.7,128350.0,45.3491,45.3976,45.1549,45.3491,128350.0
2024-06-14 10:30:00,46.67,46.67,46.41,46.5,74127.5,45.3199,45.3199,45.0675,45.1549,74127.5
2024-06-14 11:00:00,46.5,46.79,46.42,46.65,69627.5,45.1549,45.4365,45.0772,45.3005,69627.5
2024-06-14 11:30:00,46.68,46.82,46.68,46.78,35410.0,45.3296,45.4656,45.3296,45.4268,35410.0
2024-06-14 12:00:00,46.78,46.78,46.69,46.7,11597.5,45.4268,45.4268,45.3394,45.3491,11597.5
2024-06-14 12:30:00,46.71,46.8,46.69,46.77,13042.5,45.3588,45.4462,45.3394,45.417,13042.5
2024-06-14 13:00:00,46.81,46.9,46.78,46.82,15717.5,45.4559,45.5433,45.4268,45.4656,15717.5
2024-06-14 13:30:00,46.86,46.91,46.8,46.8,42655.0,45.5044,45.553,45.4462,45.4462,42655.0
2024-06-14 14:00:00,46.8,46.86,46.7,46.84,39832.5,45.4462,45.5044,45.3491,45.485,39832.5
2024-06-14 14:30:00,46.82,46.91,46.78,46.86,29292.5,45.4656,45.553,45.4268,45.5044,29292.5
2024-06-14 15:00:00,46.85,46.94,46.84,46.91,30367.5,45.4947,45.5821,45.485,45.553,30367.5
2024-06-14 15:30:00,46.92,47.1,46.86,46.97,65470.0,45.5627,45.7375,45.5044,45.6113,65470.0
2024-06-17 09:30:00,46.77,46.86,46.65,46.78,39512.5,45.417,45.5044,45.3005,45.4268,39512.5
2024-06-17 10:00:00,46.79,46.91,46.76,46.82,32020.0,45.4365,45.553,45.4073,45.4656,32020.0
2024-06-17 10:30:00,46.8,46.86,46.73,46.85,31172.5,45.4462,45.5044,45.3782,45.4947,31172.5
2024-06-17 11:00:00,46.88,46.95,46.82,46.87,15025.0,45.5239,45.5918,45.4656,45.5142,15025.0
2024-06-17 11:30:00,46.87,46.87,46.79,46.82,13082.5,45.5142,45.5142,45.4365,45.4656,13082.5
2024-06-17 12:00:00,46.89,47.12,46.89,47.12,6285.0,45.5336,45.7569,45.5336,45.7569,6285.0
2024-06-17 12:30:00,47.12,47.17,47.06,47.15,12885.0,45.7569,45.8055,45.6987,45.7861,12885.0
2024-06-17 13:00:00,47.14,47.35,47.14,47.23,10065.0,45.7763,45.9803,45.7763,45.8637,10065.0
2024-06-17 13:30:00,47.25,47.44,47.23,47.41,5300.0,45.8832,46.0677,45.8637,46.0385,5300.0
2024-06-17 14:00:00,47.42,47.56,47.41,47.56,24160.0,46.0482,46.1842,46.0385,46.1842,24160.0
2024-06-17 14:30:00,47.51,47.58,47.5,47.58,12532.5,46.1356,46.2036,46.1259,46.2036,12532.5
2024-06-17 15:00:00,47.58,47.6,47.51,47.54,18207.5,46.2036,46.223,46.1356,46.1648,18207.5
2024-06-17 15:30:00,47.58,47.58,47.3,47.39,120497.5,46.2036,46.2036,45.9317,46.0191,120497.5
2024-06-18 09:30:00,47.07,47.09,46.48,46.5,88947.5,45.7084,45.7278,45.1354,45.1549,88947.5
2024-06-18 10:00:00,46.48,46.68,46.45,46.66,106265.0,45.1354,45.3296,45.1063,45.3102,106265.0
2024-06-18 10:30:00,46.68,46.8,46.65,46.73,79100.0,45.3296,45.4462,45.3005,45.3782,79100.0
2024-06-18 11:00:00,46.74,46.81,46.66,46.7,78685.0,45.3879,45.4559,45.3102,45.3491,78685.0
2024-06-18 11:30:00,46.69,46.88,46.66,46.77,99350.0,45.3394,45.5239,45.3102,45.417,99350.0
2024-06-18 12:00:00,46.73,46.82,46.65,46.74,42262.5,45.3782,45.4656,45.3005,45.3879,42262.5
2024-06-18 12:30:00,46.73,46.86,46.7,46.86,28950.0,45.3782,45.5044,45.3491,45.5044,28950.0
2024-06-18 13:00:00,46.84,46.89,46.8,46.84,25367.5,45.485,45.5336,45.4462,45.485,25367.5
2024-06-18 13:30:00,46.86,46.95,46.86,46.94,17030.0,45.5044,45.5918,45.5044,45.5821,17030.0
2024-06-18 14:00:00,46.91,46.92,46.85,46.88,20035.0,45.553,45.5627,45.4947,45.5239,20035.0
2024-06-18 14:30:00,46.92,47.0,46.9,46.97,20162.5,45.5627,45.6404,45.5433,45.6113,20162.5
2024-06-18 15:00:00,46.96,47.02,46.89,47.0,23890.0,45.6015,45.6598,45.5336,45.6404,23890.0
2024-06-18 15:30:00,47.0,47.09,46.85,47.09,82697.5,45.6404,45.7278,45.4947,45.7278,82697.5
2024-06-20 09:30:00,45.62,46.08,45.52,45.76,329595.0,44.3003,44.747,44.2032,44.4363,329595.0
2024-06-20 10:00:00,45.78,45.88,45.52,45.69,93452.5,44.4557,44.5528,44.2032,44.3683,93452.5
2024-06-20 10:30:00,45.71,46.06,45.69,45.99,243827.5,44.3877,44.7276,44.3683,44.6596,243827.5
2024-06-20 11:00:00,46.0,46.14,45.88,46.13,169837.5,44.6693,44.8053,44.5528,44.7956,169837.5
2024-06-20 11:30:00,46.11,46.32,45.84,45.88,68960.0,44.7761,44.9801,44.5139,44.5528,68960.0
2024-06-20 12:00:00,45.86,45.86,45.7,45.7,25457.5,44.5334,44.5334,44.378,44.378,25457.5
2024-06-20 12:30:00,45.66,45.76,45.61,45.66,23917.5,44.3392,44.4363,44.2906,44.3392,23917.5
2024-06-20 13:00:00,45.64,45.66,45.31,45.37,170195.0,44.3197,44.3392,43.9993,44.0575,170195.0
2024-06-20 13:30:00,45.38,45.52,45.36,45.47,36012.5,44.0673,44.2032,44.0478,44.1546,36012.5
2024-06-20 14:00:00,45.49,45.5,45.29,45.42,37720.0,44.1741,44.1838,43.9799,44.1061,37720.0
2024-06-20 14:30:00,45.39,45.44,45.25,45.26,46005.0,44.077,44.1255,43.941,43.9507,46005.0
2024-06-20 15:00:00,45.24,45.26,45.03,45.11,42897.5,43.9313,43.9507,43.7274,43.8051,42897.5
2024-06-20 15:30:00,45.12,45.2,45.0,45.05,211167.5,43.8148,43.8925,43.6982,43.7468,211167.5
2024-06-21 09:30:00,45.09,45.24,44.74,44.99,132422.5,43.7856,43.9313,43.4458,43.6885,132422.5
2024-06-21 10:00:00,44.99,45.67,44.94,45.52,153527.5,43.6885,44.3489,43.64,44.2032,153527.5
2024-06-21 10:30:00,45.53,45.62,45.41,45.57,235507.5,44.2129,44.3003,44.0964,44.2518,235507.5
2024-06-21 11:00:00,45.6,45.78,45.4,45.4,52425.0,44.2809,44.4557,44.0867,44.0867,52425.0
2024-06-21 11:30:00,45.41,45.68,45.3,45.64,24072.5,44.0964,44.3586,43.9896,44.3197,24072.5
2024-06-21 12:00:00,45.62,45.7,45.6,45.67,18882.5,44.3003,44.378,44.2809,44.3489,18882.5
2024-06-21 12:30:00,45.63,45.76,45.58,45.76,27222.5,44.31,44.4363,44.2615,44.4363,27222.5
2024-06-21 13:00:00,45.74,45.82,45.62,45.62,31577.5,44.4168,44.4945,44.3003,44.3003,31577.5
2024-06-21 13:30:00,45.63,45.68,45.6,45.64,7255.0,44.31,44.3586,44.2809,44.3197,7255.0
2024-06-21 14:00:00,45.62,45.72,45.61,45.63,22322.5,44.3003,44.3974,44.2906,44.31,22322.5
2024-06-21 14:30:00,45.69,45.85,45.67,45.84,52475.0,44.3683,44.5237,44.3489,44.5139,52475.0
2024-06-21 15:00:00,45.83,45.94,45.76,45.89,102625.0,44.5042,44.6111,44.4363,44.5625,102625.0
2024-06-21 15:30:00,45.9,45.9,45.6,45.7,95512.5,44.5722,44.5722,44.2809,44.378,95512.5
2024-06-24 09:30:00,45.86,46.1,45.84,46.08,55892.5,44.5334,44.7664,44.5139,44.747,55892.5
2024-06-24 10:00:00,46.1,46.3,46.04,46.08,67687.5,44.7664,44.9606,44.7082,44.747,67687.5
2024-06-24 10:30:00,46.1,46.15,45.96,46.06,33507.5,44.7664,44.815,44.6305,44.7276,33507.5
2024-06-24 11:00:00,46.1,46.22,46.06,46.16,57650.0,44.7664,44.883,44.7276,44.8247,57650.0
2024-06-24 11:30:00,46.17,46.45,46.09,46.44,24957.5,44.8344,45.1063,44.7567,45.0966,24957.5
2024-06-24 12:00:00,46.44,46.92,46.43,46.57,45390.0,45.0966,45.5627,45.0869,45.2228,45390.0
2024-06-24 12:30:00,46.59,46.65,46.42,46.44,35990.0,45.2423,45.3005,45.0772,45.0966,35990.0
2024-06-24 13:00:00,46.5,46.5,46.3,46.32,26040.0,45.1549,45.1549,44.9606,44.9801,26040.0
2024-06-24 13:30:00,46.31,46.44,46.28,46.32,14070.0,44.9704,45.0966,44.9412,44.9801,14070.0
2024-06-24 14:00:00,46.3,46.36,46.27,46.29,17350.0,44.9606,45.0189,44.9315,44.9509,17350.0
2024-06-24 14:30:00,46.31,46.55,46.27,46.44,32180.0,44.9704,45.2034,44.9315,45.0966,32180.0
2024-06-24 15:00:00,46.44,46.48,46.36,46.44,30342.5,45.0966,45.1354,45.0189,45.0966,30342.5
2024-06-24 15:30:00,46.44,46.5,46.36,46.38,143617.5,45.0966,45.1549,45.0189,45.0383,143617.5
2024-06-25 09:30:00,46.66,46.86,46.58,46.68,129530.0,45.3102,45.5044,45.2325,45.3296,129530.0
2024-06-25 10:00:00,46.74,46.96,46.59,46.82,128522.5,45.3879,45.6015,45.2423,45.4656,128522.5
2024-06-25 10:30:00,46.84,47.19,46.82,47.12,111240.0,45.485,45.8249,45.4656,45.7569,111240.0
2024-06-25 11:00:00,47.13,47.34,47.1,47.31,203400.0,45.7666,45.9706,45.7375,45.9414,203400.0
2024-06-25 11:30:00,47.29,47.44,47.15,47.29,57812.5,45.922,46.0677,45.7861,45.922,57812.5
2024-06-25 12:00:00,47.29,47.3,47.21,47.28,29102.5,45.922,45.9317,45.8443,45.9123,29102.5
2024-06-25 12:30:00,47.28,47.41,47.26,47.3,22927.5,45.9123,46.0385,45.8929,45.9317,22927.5
2024-06-25 13:00:00,47.32,47.35,47.22,47.29,22042.5,45.9511,45.9803,45.854,45.922,22042.5
2024-06-25 13:30:00,47.29,47.31,47.22,47.3,24805.0,45.922,45.9414,45.854,45.9317,24805.0
2024-06-25 14:00:00,47.3,47.3,47.16,47.29,18720.0,45.9317,45.9317,45.7958,45.922,18720.0
2024-06-25 14:30:00,47.29,47.36,47.19,47.24,37755.0,45.922,45.99,45.8249,45.8734,37755.0
2024-06-25 15:00:00,47.25,47.37,47.21,47.35,45435.0,45.8832,45.9997,45.8443,45.9803,45435.0
2024-06-25 15:30:00,47.33,47.38,47.19,47.36,151710.0,45.9608,46.0094,45.8249,45.99,151710.0
2024-06-26 09:30:00,45.83,46.1,45.46,46.09,373902.5,44.5042,44.7664,44.1449,44.7567,373902.5
2024-06-26 10:00:00,46.17,46.26,46.05,46.19,160262.5,44.8344,44.9218,44.7179,44.8538,160262.5
2024-06-26 10:30:00,46.18,46.2,45.93,46.11,132957.5,44.8441,44.8635,44.6013,44.7761,132957.5
2024-06-26 11:00:00,46.1,46.1,45.82,46.04,120822.5,44.7664,44.7664,44.4945,44.7082,120822.5
2024-06-26 11:30:00,45.98,46.04,45.82,45.83,36172.5,44.6499,44.7082,44.4945,44.5042,36172.5
2024-06-26 12:00:00,45.83,45.93,45.67,45.74,80967.5,44.5042,44.6013,44.3489,44.4168,80967.5
2024-06-26 12:30:00,45.73,45.84,45.69,45.77,22210.0,44.4071,44.5139,44.3683,44.446,22210.0
2024-06-26 13:00:00,45.72,45.82,45.7,45.77,18315.0,44.3974,44.4945,44.378,44.446,18315.0
2024-06-26 13:30:00,45.76,45.81,45.73,45.78,26280.0,44.4363,44.4848,44.4071,44.4557,26280.0
2024-06-26 14:00:00,45.77,45.81,45.7,45.74,24450.0,44.446,44.4848,44.378,44.4168,24450.0
2024-06-26 14:30:00,45.74,45.82,45.74,45.8,21455.0,44.4168,44.4945,44.4168,44.4751,21455.0
2024-06-26 15:00:00,45.82,45.87,45.74,45.81,24477.5,44.4945,44.5431,44.4168,44.4848,24477.5
2024-06-26 15:30:00,45.86,45.93,45.72,45.85,215042.5,44.5334,44.6013,44.3974,44.5237,215042.5
2024-06-27 09:30:00,45.73,45.95,45.63,45.84,161052.5,44.4071,44.6208,44.31,44.5139,161052.5
2024-06-27 10:00:00,45.86,45.98,45.83,45.86,119520.0,44.5334,44.6499,44.5042,44.5334,119520.0
2024-06-27 10:30:00,45.86,46.14,45.79,46.02,138020.0,44.5334,44.8053,44.4654,44.6887,138020.0
2024-06-27 11:00:00,45.98,46.3,45.97,46.3,83212.5,44.6499,44.9606,44.6402,44.9606,83212.5
2024-06-27 11:30:00,46.21,46.27,46.07,46.07,33800.0,44.8732,44.9315,44.7373,44.7373,33800.0
2024-06-27 12:00:00,46.13,46.13,45.98,46.11,30822.5,44.7956,44.7956,44.6499,44.7761,30822.5
2024-06-27 12:30:00,46.09,46.11,46.05,46.1,11292.5,44.7567,44.7761,44.7179,44.7664,11292.5
2024-06-27 13:00:00,46.06,46.22,46.06,46.18,30537.5,44.7276,44.883,44.7276,44.8441,30537.5
2024-06-27 13:30:00,46.16,46.36,46.16,46.36,23910.0,44.8247,45.0189,44.8247,45.0189,23910.0
2024-06-27 14:00:00,46.36,46.39,46.24,46.36,28395.0,45.0189,45.048,44.9024,45.0189,28395.0
2024-06-27 14:30:00,46.36,46.52,46.36,46.52,35832.5,45.0189,45.1743,45.0189,45.1743,35832.5
2024-06-27 15:00:00,46.54,46.66,46.53,46.6,70610.0,45.1937,45.3102,45.184,45.252,70610.0
2024-06-27 15:30:00,46.64,46.72,46.53,46.7,177635.0,45.2908,45.3685,45.184,45.3491,177635.0
2024-06-28 09:30:00,46.33,46.87,46.33,46.74,201307.5,44.9898,45.5142,44.9898,45.3879,201307.5
2024-06-28 10:00:00,46.73,46.87,46.52,46.6,159717.5,45.3782,45.5142,45.1743,45.252,159717.5
2024-06-28 10:30:00,46.6,46.69,46.48,46.52,132132.5,45.252,45.3394,45.1354,45.1743,132132.5
2024-06-28 11:00:00,46.52,46.6,46.34,46.58,123730.0,45.1743,45.252,44.9995,45.2325,123730.0
2024-06-28 11:30:00,46.57,46.68,46.51,46.59,169685.0,45.2228,45.3296,45.1646,45.2423,169685.0
2024-06-28 12:00:00,46.6,46.65,46.58,46.62,41265.0,45.252,45.3005,45.2325,45.2714,41265.0
2024-06-28 12:30:00,46.62,46.64,46.58,46.6,112467.5,45.2714,45.2908,45.2325,45.252,112467.5
2024-06-28 13:00:00,46.6,46.78,46.54,46.76,51185.0,45.252,45.4268,45.1937,45.4073,51185.0
2024-06-28 13:30:00,46.76,46.77,46.6,46.73,306610.0,45.4073,45.417,45.252,45.3782,306610.0
2024-06-28 14:00:00,46.73,46.74,46.6,46.6,51160.0,45.3782,45.3879,45.252,45.252,51160.0
2024-06-28 14:30:00,46.58,46.77,46.55,46.67,82110.0,45.2325,45.417,45.2034,45.3199,82110.0
2024-06-28 15:00:00,46.65,46.65,46.6,46.62,27352.5,45.3005,45.3005,45.252,45.2714,27352.5
2024-06-28 15:30:00,46.62,46.68,46.56,46.59,146637.5,45.2714,45.3296,45.2131,45.2423,146637.5
2024-07-01 09:30:00,46.73,46.92,46.23,46.28,120327.5,45.3782,45.5627,44.8927,44.9412,120327.5
2024-07-01 10:00:00,46.33,46.4,46.06,46.14,118280.0,44.9898,45.0577,44.7276,44.8053,118280.0
2024-07-01 10:30:00,46.14,46.16,45.87,45.9,107937.5,44.8053,44.8247,44.5431,44.5722,107937.5
2024-07-01 11:00:00,45.9,46.14,45.76,46.04,131427.5,44.5722,44.8053,44.4363,44.7082,131427.5
2024-07-01 11:30:00,46.07,46.07,45.91,46.0,54302.5,44.7373,44.7373,44.5819,44.6693,54302.5
2024-07-01 12:00:00,45.95,46.0,45.91,45.92,41882.5,44.6208,44.6693,44.5819,44.5916,41882.5
2024-07-01 12:30:00,45.94,45.96,45.72,45.8,52807.5,44.6111,44.6305,44.3974,44.4751,52807.5
2024-07-01 13:00:00,45.8,46.03,45.78,45.94,37097.5,44.4751,44.6985,44.4557,44.6111,37097.5
2024-07-01 13:30:00,45.94,45.96,45.79,45.79,23315.0,44.6111,44.6305,44.4654,44.4654,23315.0
2024-07-01 14:00:00,45.79,46.02,45.79,46.0,51802.5,44.4654,44.6887,44.4654,44.6693,51802.5
2024-07-01 14:30:00,46.0,46.02,45.84,45.84,34370.0,44.6693,44.6887,44.5139,44.5139,34370.0
2024-07-01 15:00:00,45.83,45.9,45.64,45.69,38567.5,44.5042,44.5722,44.3197,44.3683,38567.5
2024-07-01 15:30:00,45.68,45.74,45.49,45.64,260607.5,44.3586,44.4168,44.1741,44.3197,260607.5
2024-07-02 09:30:00,45.62,45.72,45.26,45.38,152167.5,44.3003,44.3974,43.9507,44.0673,152167.5
2024-07-02 10:00:00,45.36,45.45,45.18,45.34,118027.5,44.0478,44.1352,43.873,44.0284,118027.5
2024-07-02 10:30:00,45.34,45.48,45.27,45.39,98320.0,44.0284,44.1644,43.9604,44.077,98320.0
2024-07-02 11:00:00,45.39,45.44,45.14,45.24,150200.0,44.077,44.1255,43.8342,43.9313,150200.0
2024-07-02 11:30:00,45.29,45.68,45.2,45.43,56975.0,43.9799,44.3586,43.8925,44.1158,56975.0
2024-07-02 12:00:00,45.44,45.55,45.38,45.46,18395.0,44.1255,44.2323,44.0673,44.1449,18395.0
2024-07-02 12:30:00,45.46,45.53,45.42,45.53,37867.5,44.1449,44.2129,44.1061,44.2129,37867.5
2024-07-02 13:00:00,45.58,45.59,45.44,45.5,13315.0,44.2615,44.2712,44.1255,44.1838,13315.0
2024-07-02 13:30:00,45.48,45.52,45.38,45.5,10622.5,44.1644,44.2032,44.0673,44.1838,10622.5
2024-07-02 14:00:00,45.5,45.5,45.34,45.4,34802.5,44.1838,44.1838,44.0284,44.0867,34802.5
2024-07-02 14:30:00,45.36,45.38,45.25,45.25,48780.0,44.0478,44.0673,43.941,43.941,48780.0
2024-07-02 15:00:00,45.28,45.4,45.25,45.37,39847.5,43.9701,44.0867,43.941,44.0575,39847.5
2024-07-02 15:30:00,45.35,45.43,45.28,45.37,91065.0,44.0381,44.1158,43.9701,44.0575,91065.0
2024-07-03 09:30:00,46.5,47.0,46.5,46.8,309847.5,45.1549,45.6404,45.1549,45.4462,309847.5
2024-07-03 10:00:00,46.9,47.08,46.86,47.02,511932.5,45.5433,45.7181,45.5044,45.6598,511932.5
2024-07-03 10:30:00,47.02,47.12,46.78,46.82,181490.0,45.6598,45.7569,45.4268,45.4656,181490.0
2024-07-03 11:00:00,46.81,47.29,46.73,47.27,145895.0,45.4559,45.922,45.3782,45.9026,145895.0
2024-07-03 11:30:00,47.24,47.27,47.07,47.18,46380.0,45.8734,45.9026,45.7084,45.8152,46380.0
2024-07-03 12:00:00,47.17,47.23,47.15,47.15,35295.0,45.8055,45.8637,45.7861,45.7861,35295.0
2024-07-03 12:30:00,47.16,47.26,47.08,47.14,77045.0,45.7958,45.8929,45.7181,45.7763,77045.0
2024-07-05 09:30:00,47.74,47.77,47.11,47.37,284955.0,46.359,46.3881,45.7472,45.9997,284955.0
2024-07-05 10:00:00,47.37,47.42,47.2,47.26,178275.0,45.9997,46.0482,45.8346,45.8929,178275.0
2024-07-05 10:30:00,47.26,47.37,47.2,47.33,339647.5,45.8929,45.9997,45.8346,45.9608,339647.5
2024-07-05 11:00:00,47.32,47.42,47.27,47.32,115747.5,45.9511,46.0482,45.9026,45.9511,115747.5
2024-07-05 11:30:00,47.33,47.39,47.3,47.34,101705.0,45.9608,46.0191,45.9317,45.9706,101705.0
2024-07-05 12:00:00,47.34,47.35,47.3,47.32,22945.0,45.9706,45.9803,45.9317,45.9511,22945.0
2024-07-05 12:30:00,47.32,47.34,47.2,47.26,42402.5,45.9511,45.9706,45.8346,45.8929,42402.5
2024-07-05 13:00:00,47.26,47.39,47.26,47.34,41752.5,45.8929,46.0191,45.8929,45.9706,41752.5
2024-07-05 13:30:00,47.34,47.43,47.33,47.38,52715.0,45.9706,46.058,45.9608,46.0094,52715.0
2024-07-05 14:00:00,47.38,47.41,47.34,47.36,19180.0,46.0094,46.0385,45.9706,45.99,19180.0
2024-07-05 14:30:00,47.35,47.42,47.32,47.41,26322.5,45.9803,46.0482,45.9511,46.0385,26322.5
2024-07-05 15:00:00,47.38,47.44,47.36,47.39,29682.5,46.0094,46.0677,45.99,46.0191,29682.5
2024-07-05 15:30:00,47.37,47.6,47.37,47.44,156465.0,45.9997,46.223,45.9997,46.0677,156465.0
2024-07-08 09:30:00,48.3,48.3,47.93,48.08,451042.5,46.9028,46.9028,46.5435,46.6891,451042.5
2024-07-08 10:00:00,48.1,48.14,48.0,48.08,176957.5,46.7086,46.7474,46.6115,46.6891,176957.5
2024-07-08 10:30:00,48.06,48.08,47.92,47.98,208182.5,46.6697,46.6891,46.5338,46.592,208182.5
2024-07-08 11:00:00,47.98,48.06,47.88,48.01,101245.0,46.592,46.6697,46.4949,46.6212,101245.0
2024-07-08 11:30:00,48.0,48.01,47.62,47.65,40705.0,46.6115,46.6212,46.2425,46.2716,40705.0
2024-07-08 12:00:00,47.66,47.75,47.5,47.6,38600.0,46.2813,46.3687,46.1259,46.223,38600.0
2024-07-08 12:30:00,47.61,47.65,47.59,47.64,10372.5,46.2327,46.2716,46.2133,46.2619,10372.5
2024-07-08 13:00:00,47.64,47.7,47.53,47.53,18157.5,46.2619,46.3201,46.1551,46.1551,18157.5
2024-07-08 13:30:00,47.53,47.62,47.52,47.53,17552.5,46.1551,46.2425,46.1453,46.1551,17552.5
2024-07-08 14:00:00,47.54,47.61,47.49,47.52,26900.0,46.1648,46.2327,46.1162,46.1453,26900.0
2024-07-08 14:30:00,47.53,47.6,47.51,47.6,20482.5,46.1551,46.223,46.1356,46.223,20482.5
2024-07-08 15:00:00,47.59,47.6,47.48,47.52,27315.0,46.2133,46.223,46.1065,46.1453,27315.0
2024-07-08 15:30:00,47.54,47.7,47.51,47.6,121877.5,46.1648,46.3201,46.1356,46.223,121877.5
2024-07-09 09:30:00,48.05,48.13,47.52,47.66,140225.0,46.66,46.7377,46.1453,46.2813,140225.0
2024-07-09 10:00:00,47.7,47.78,47.62,47.64,153562.5,46.3201,46.3978,46.2425,46.2619,153562.5
2024-07-09 10:30:00,47.64,47.64,47.15,47.24,97505.0,46.2619,46.2619,45.7861,45.8734,97505.0
2024-07-09 11:00:00,47.19,47.4,47.17,47.4,112570.0,45.8249,46.0288,45.8055,46.0288,112570.0
2024-07-09 11:30:00,47.4,47.74,47.37,47.67,372635.0,46.0288,46.359,45.9997,46.291,372635.0
2024-07-09 12:00:00,47.69,48.0,47.67,47.95,54607.5,46.3104,46.6115,46.291,46.5629,54607.5
2024-07-09 12:30:00,47.91,47.98,47.81,47.94,32945.0,46.5241,46.592,46.427,46.5532,32945.0
2024-07-09 13:00:00,47.93,47.97,47.9,47.93,46090.0,46.5435,46.5823,46.5144,46.5435,46090.0
2024-07-09 13:30:00,47.92,48.09,47.91,48.02,111942.5,46.5338,46.6989,46.5241,46.6309,111942.5
2024-07-09 14:00:00,48.02,48.11,47.95,48.08,322197.5,46.6309,46.7183,46.5629,46.6891,322197.5
2024-07-09 14:30:00,48.08,48.08,47.66,47.68,338617.5,46.6891,46.6891,46.2813,46.3007,338617.5
2024-07-09 15:00:00,47.68,47.72,47.62,47.66,64512.5,46.3007,46.3396,46.2425,46.2813,64512.5
2024-07-09 15:30:00,47.66,47.83,47.62,47.62,134392.5,46.2813,46.4464,46.2425,46.2425,134392.5
2024-07-10 09:30:00,48.13,48.21,47.84,47.91,102170.0,46.7377,46.8154,46.4561,46.5241,102170.0
2024-07-10 10:00:00,47.91,48.01,47.9,47.97,83510.0,46.5241,46.6212,46.5144,46.5823,83510.0
2024-07-10 10:30:00,47.98,48.0,47.9,47.93,56315.0,46.592,46.6115,46.5144,46.5435,56315.0
2024-07-10 11:00:00,47.9,47.9,47.7,47.7,28982.5,46.5144,46.5144,46.3201,46.3201,28982.5
2024-07-10 11:30:00,47.72,47.72,47.54,47.6,33780.0,46.3396,46.3396,46.1648,46.223,33780.0
2024-07-10 12:00:00,47.55,47.71,47.55,47.63,15045.0,46.1745,46.3299,46.1745,46.2522,15045.0
2024-07-10 12:30:00,47.61,47.64,47.52,47.64,14062.5,46.2327,46.2619,46.1453,46.2619,14062.5
2024-07-10 13:00:00,47.64,47.69,47.6,47.6,7842.5,46.2619,46.3104,46.223,46.223,7842.5
2024-07-10 13:30:00,47.6,47.64,47.55,47.6,14612.5,46.223,46.2619,46.1745,46.223,14612.5
2024-07-10 14:00:00,47.62,47.66,47.49,47.52,25287.5,46.2425,46.2813,46.1162,46.1453,25287.5
2024-07-10 14:30:00,47.54,47.55,47.46,47.47,14660.0,46.1648,46.1745,46.0871,46.0968,14660.0
2024-07-10 15:00:00,47.47,47.56,47.47,47.51,28972.5,46.0968,46.1842,46.0968,46.1356,28972.5
2024-07-10 15:30:00,47.52,47.76,47.51,47.68,58170.0,46.1453,46.3784,46.1356,46.3007,58170.0
2024-07-11 09:30:00,47.71,47.89,47.48,47.6,157200.0,46.3299,46.5046,46.1065,46.223,157200.0
2024-07-11 10:00:00,47.6,48.01,47.58,47.98,109135.0,46.223,46.6212,46.2036,46.592,109135.0
2024-07-11 10:30:00,47.95,48.34,47.92,48.27,73630.0,46.5629,46.9416,46.5338,46.8737,73630.0
2024-07-11 11:00:00,48.27,48.34,48.17,48.32,90562.5,46.8737,46.9416,46.7765,46.9222,90562.5
2024-07-11 11:30:00,48.3,48.4,48.2,48.32,36177.5,46.9028,46.9999,46.8057,46.9222,36177.5
2024-07-11 12:00:00,48.3,48.62,48.28,48.61,31872.5,46.9028,47.2135,46.8834,47.2038,31872.5
2024-07-11 12:30:00,48.64,48.72,48.56,48.68,18897.5,47.2329,47.3106,47.1553,47.2718,18897.5
2024-07-11 13:00:00,48.66,48.66,48.54,48.57,30785.0,47.2524,47.2524,47.1358,47.165,30785.0
2024-07-11 13:30:00,48.56,48.64,48.48,48.49,25640.0,47.1553,47.2329,47.0776,47.0873,25640.0
2024-07-11 14:00:00,48.48,48.6,48.4,48.59,27947.5,47.0776,47.1941,46.9999,47.1844,27947.5
2024-07-11 14:30:00,48.6,48.64,48.55,48.59,51397.5,47.1941,47.2329,47.1456,47.1844,51397.5
2024-07-11 15:00:00,48.59,48.64,48.57,48.63,50410.0,47.1844,47.2329,47.165,47.2232,50410.0
2024-07-11 15:30:00,48.64,48.8,48.54,48.58,186080.0,47.2329,47.3883,47.1358,47.1747,186080.0
2024-07-12 09:30:00,47.58,47.63,46.99,47.32,185572.5,46.2036,46.2522,45.6307,45.9511,185572.5
2024-07-12 10:00:00,47.31,47.46,47.23,47.38,101840.0,45.9414,46.0871,45.8637,46.0094,101840.0
2024-07-12 10:30:00,47.4,47.62,47.35,47.37,142755.0,46.0288,46.2425,45.9803,45.9997,142755.0
2024-07-12 11:00:00,47.36,47.6,47.32,47.58,157282.5,45.99,46.223,45.9511,46.2036,157282.5
2024-07-12 11:30:00,47.59,47.59,47.29,47.3,26455.0,46.2133,46.2133,45.922,45.9317,26455.0
2024-07-12 12:00:00,47.33,47.36,47.19,47.3,45227.5,45.9608,45.99,45.8249,45.9317,45227.5
2024-07-12 12:30:00,47.3,47.55,47.27,47.52,56660.0,45.9317,46.1745,45.9026,46.1453,56660.0
2024-07-12 13:00:00,47.5,47.56,47.4,47.47,83685.0,46.1259,46.1842,46.0288,46.0968,83685.0
2024-07-12 13:30:00,47.48,47.74,47.45,47.74,33552.5,46.1065,46.359,46.0774,46.359,33552.5
2024-07-12 14:00:00,47.7,47.82,47.61,47.7,55145.0,46.3201,46.4367,46.2327,46.3201,55145.0
2024-07-12 14:30:00,47.68,47.91,47.68,47.83,59160.0,46.3007,46.5241,46.3007,46.4464,59160.0
2024-07-12 15:00:00,47.84,48.01,47.84,47.96,47367.5,46.4561,46.6212,46.4561,46.5726,47367.5
2024-07-12 15:30:00,47.97,47.97,47.63,47.78,188207.5,46.5823,46.5823,46.2522,46.3978,188207.5
2024-07-15 09:30:00,47.96,48.0,47.51,47.69,189940.0,46.5726,46.6115,46.1356,46.3104,189940.0
2024-07-15 10:00:00,47.76,48.02,47.71,47.82,186710.0,46.3784,46.6309,46.3299,46.4367,186710.0
2024-07-15 10:30:00,47.8,47.84,47.66,47.71,125155.0,46.4172,46.4561,46.2813,46.3299,125155.0
2024-07-15 11:00:00,47.69,47.72,47.52,47.56,117677.5,46.3104,46.3396,46.1453,46.1842,117677.5
2024-07-15 11:30:00,47.54,47.55,47.41,47.43,60450.0,46.1648,46.1745,46.0385,46.058,60450.0
2024-07-15 12:00:00,47.45,47.45,47.28,47.42,43410.0,46.0774,46.0774,45.9123,46.0482,43410.0
2024-07-15 12:30:00,47.41,47.41,47.22,47.25,32057.5,46.0385,46.0385,45.854,45.8832,32057.5
2024-07-15 13:00:00,47.26,47.5,47.23,47.5,125815.0,45.8929,46.1259,45.8637,46.1259,125815.0
2024-07-15 13:30:00,47.52,47.66,47.47,47.61,33642.5,46.1453,46.2813,46.0968,46.2327,33642.5
2024-07-15 14:00:00,47.61,47.65,47.51,47.61,43930.0,46.2327,46.2716,46.1356,46.2327,43930.0
2024-07-15 14:30:00,47.57,47.64,47.52,47.52,25797.5,46.1939,46.2619,46.1453,46.1453,25797.5
2024-07-15 15:00:00,47.51,47.6,47.48,47.56,59855.0,46.1356,46.223,46.1065,46.1842,59855.0
2024-07-15 15:30:00,47.57,47.62,47.35,47.43,146162.5,46.1939,46.2425,45.9803,46.058,146162.5
2024-07-16 09:30:00,47.31,47.69,47.2,47.69,95045.0,45.9414,46.3104,45.8346,46.3104,95045.0
2024-07-16 10:00:00,47.76,47.93,47.74,47.88,78290.0,46.3784,46.5435,46.359,46.4949,78290.0
2024-07-16 10:30:00,47.88,48.03,47.87,47.88,87257.5,46.4949,46.6406,46.4852,46.4949,87257.5
2024-07-16 11:00:00,47.89,48.08,47.85,48.02,130690.0,46.5046,46.6891,46.4658,46.6309,130690.0
2024-07-16 11:30:00,48.02,48.25,47.98,48.16,59097.5,46.6309,46.8542,46.592,46.7668,59097.5
2024-07-16 12:00:00,48.17,48.3,48.14,48.29,46592.5,46.7765,46.9028,46.7474,46.8931,46592.5
2024-07-16 12:30:00,48.3,48.3,48.16,48.2,43100.0,46.9028,46.9028,46.7668,46.8057,43100.0
2024-07-16 13:00:00,48.2,48.27,48.16,48.23,43695.0,46.8057,46.8737,46.7668,46.8348,43695.0
2024-07-16 13:30:00,48.25,48.32,48.15,48.15,55017.5,46.8542,46.9222,46.7571,46.7571,55017.5
2024-07-16 14:00:00,48.15,48.18,48.08,48.12,30857.5,46.7571,46.7863,46.6891,46.728,30857.5
2024-07-16 14:30:00,48.12,48.19,48.08,48.19,36190.0,46.728,46.796,46.6891,46.796,36190.0
2024-07-16 15:00:00,48.19,48.42,48.17,48.39,58262.5,46.796,47.0193,46.7765,46.9902,58262.5
2024-07-16 15:30:00,48.41,48.47,48.17,48.18,162842.5,47.0096,47.0679,46.7765,46.7863,162842.5
2024-07-17 09:30:00,47.84,48.24,47.8,48.13,62637.5,46.4561,46.8445,46.4172,46.7377,62637.5
2024-07-17 10:00:00,48.13,48.38,48.1,48.33,50845.0,46.7377,46.9805,46.7086,46.9319,50845.0
2024-07-17 10:30:00,48.32,48.4,48.14,48.14,31052.5,46.9222,46.9999,46.7474,46.7474,31052.5
2024-07-17 11:00:00,48.13,48.26,48.06,48.13,44912.5,46.7377,46.8639,46.6697,46.7377,44912.5
2024-07-17 11:30:00,48.12,48.49,48.03,48.44,21877.5,46.728,47.0873,46.6406,47.0387,21877.5
2024-07-17 12:00:00,48.46,48.47,48.35,48.36,18940.0,47.0582,47.0679,46.9513,46.961,18940.0
2024-07-17 12:30:00,48.35,48.4,48.32,48.37,16177.5,46.9513,46.9999,46.9222,46.9708,16177.5
2024-07-17 13:00:00,48.34,48.38,48.31,48.38,15335.0,46.9416,46.9805,46.9125,46.9805,15335.0
2024-07-17 13:30:00,48.36,48.46,48.36,48.39,17480.0,46.961,47.0582,46.961,46.9902,17480.0
2024-07-17 14:00:00,48.4,48.5,48.4,48.5,22862.5,46.9999,47.097,46.9999,47.097,22862.5
2024-07-17 14:30:00,48.49,48.52,48.41,48.48,17780.0,47.0873,47.1164,47.0096,47.0776,17780.0
2024-07-17 15:00:00,48.48,48.52,48.42,48.45,23972.5,47.0776,47.1164,47.0193,47.0484,23972.5
2024-07-17 15:30:00,48.52,48.52,48.06,48.07,93475.0,47.1164,47.1164,46.6697,46.6794,93475.0
2024-07-18 09:30:00,47.4,47.51,46.94,47.23,97815.0,46.0288,46.1356,45.5821,45.8637,97815.0
2024-07-18 10:00:00,47.22,47.23,46.94,46.97,85562.5,45.854,45.8637,45.5821,45.6113,85562.5
2024-07-18 10:30:00,46.96,47.06,46.77,47.04,52862.5,45.6015,45.6987,45.417,45.6792,52862.5
2024-07-18 11:00:00,47.05,47.16,46.86,46.95,70690.0,45.6889,45.7958,45.5044,45.5918,70690.0
2024-07-18 11:30:00,46.95,46.98,46.85,46.94,45445.0,45.5918,45.621,45.4947,45.5821,45445.0
2024-07-18 12:00:00,46.92,46.92,46.69,46.76,19822.5,45.5627,45.5627,45.3394,45.4073,19822.5
2024-07-18 12:30:00,46.72,46.9,46.7,46.9,37922.5,45.3685,45.5433,45.3491,45.5433,37922.5
2024-07-18 13:00:00,46.91,46.92,46.8,46.85,35095.0,45.553,45.5627,45.4462,45.4947,35095.0
2024-07-18 13:30:00,46.88,46.96,46.8,46.81,7942.5,45.5239,45.6015,45.4462,45.4559,7942.5
2024-07-18 14:00:00,46.77,46.77,46.56,46.63,20745.0,45.417,45.417,45.2131,45.2811,20745.0
2024-07-18 14:30:00,46.61,46.65,46.4,46.43,28660.0,45.2617,45.3005,45.0577,45.0869,28660.0
2024-07-18 15:00:00,46.43,46.5,46.25,46.33,65792.5,45.0869,45.1549,44.9121,44.9898,65792.5
2024-07-18 15:30:00,46.32,46.44,46.19,46.3,175712.5,44.9801,45.0966,44.8538,44.9606,175712.5
2024-07-19 09:30:00,45.95,46.17,45.66,45.94,196922.5,44.6208,44.8344,44.3392,44.6111,196922.5
2024-07-19 10:00:00,45.95,46.24,45.95,46.11,182597.5,44.6208,44.9024,44.6208,44.7761,182597.5
2024-07-19 10:30:00,46.09,46.1,45.93,45.95,65850.0,44.7567,44.7664,44.6013,44.6208,65850.0
2024-07-19 11:00:00,45.99,46.08,45.94,45.94,97215.0,44.6596,44.747,44.6111,44.6111,97215.0
2024-07-19 11:30:00,45.94,46.06,45.74,45.88,71665.0,44.6111,44.7276,44.4168,44.5528,71665.0
2024-07-19 12:00:00,45.87,46.08,45.85,45.97,123860.0,44.5431,44.747,44.5237,44.6402,123860.0
2024-07-19 12:30:00,45.98,46.04,45.85,45.93,70452.5,44.6499,44.7082,44.5237,44.6013,70452.5
2024-07-19 13:00:00,45.9,45.91,45.77,45.81,70210.0,44.5722,44.5819,44.446,44.4848,70210.0
2024-07-19 13:30:00,45.79,45.81,45.71,45.8,58352.5,44.4654,44.4848,44.3877,44.4751,58352.5
2024-07-19 14:00:00,45.82,45.87,45.72,45.82,134787.5,44.4945,44.5431,44.3974,44.4945,134787.5
2024-07-19 14:30:00,45.79,46.0,45.78,45.86,71105.0,44.4654,44.6693,44.4557,44.5334,71105.0
2024-07-19 15:00:00,45.88,45.97,45.87,45.96,225917.5,44.5528,44.6402,44.5431,44.6305,225917.5
2024-07-19 15:30:00,45.97,46.05,45.72,45.74,333082.5,44.6402,44.7179,44.3974,44.4168,333082.5
2024-07-22 09:30:00,38.42,38.5,36.96,37.42,1952402.5,37.3086,37.3863,35.8908,36.3375,1952402.5
2024-07-22 10:00:00,37.43,38.08,37.2,38.04,1136855.0,36.3472,36.9784,36.1239,36.9396,1136855.0
2024-07-22 10:30:00,38.08,38.5,37.94,38.12,708180.0,36.9784,37.3863,36.8425,37.0173,708180.0
2024-07-22 11:00:00,38.13,38.55,37.84,38.1,669355.0,37.027,37.4348,36.7454,36.9978,669355.0
2024-07-22 11:30:00,38.16,38.47,37.96,38.05,255767.5,37.0561,37.3571,36.8619,36.9493,255767.5
2024-07-22 12:00:00,38.05,39.08,37.98,38.74,638395.0,36.9493,37.9495,36.8813,37.6193,638395.0
2024-07-22 12:30:00,38.74,39.08,38.23,38.46,197887.5,37.6193,37.9495,37.1241,37.3474,197887.5
2024-07-22 13:00:00,38.46,38.63,38.25,38.27,146862.5,37.3474,37.5125,37.1435,37.1629,146862.5
2024-07-22 13:30:00,38.27,38.7,38.24,38.69,163240.0,37.1629,37.5805,37.1338,37.5708,163240.0
2024-07-22 14:00:00,38.69,38.8,38.58,38.7,158380.0,37.5708,37.6776,37.464,37.5805,158380.0
2024-07-22 14:30:00,38.68,38.88,38.55,38.87,152357.5,37.5611,37.7553,37.4348,37.7456,152357.5
2024-07-22 15:00:00,38.86,38.94,38.59,38.8,250575.0,37.7359,37.8135,37.4737,37.6776,250575.0
2024-07-22 15:30:00,38.79,38.8,38.51,38.68,751142.5,37.6679,37.6776,37.396,37.5611,751142.5
2024-07-23 09:30:00,38.37,38.75,38.2,38.58,372787.5,37.26,37.629,37.095,37.464,372787.5
2024-07-23 10:00:00,38.58,38.63,37.95,37.95,419392.5,37.464,37.5125,36.8522,36.8522,419392.5
2024-07-23 10:30:00,37.94,38.25,37.87,38.12,227332.5,36.8425,37.1435,36.7745,37.0173,227332.5
2024-07-23 11:00:00,38.14,38.2,38.1,38.12,125472.5,37.0367,37.095,36.9978,37.0173,125472.5
2024-07-23 11:30:00,38.12,38.12,37.93,38.1,67830.0,37.0173,37.0173,36.8328,36.9978,67830.0
2024-07-23 12:00:00,38.11,38.27,38.1,38.18,46647.5,37.0076,37.1629,36.9978,37.0755,46647.5
2024-07-23 12:30:00,38.19,38.36,38.14,38.36,83380.0,37.0852,37.2503,37.0367,37.2503,83380.0
2024-07-23 13:00:00,38.35,38.37,38.03,38.11,94660.0,37.2406,37.26,36.9299,37.0076,94660.0
2024-07-23 13:30:00,38.1,38.25,38.05,38.24,39867.5,36.9978,37.1435,36.9493,37.1338,39867.5
2024-07-23 14:00:00,38.26,38.26,37.95,38.01,82407.5,37.1532,37.1532,36.8522,36.9105,82407.5
2024-07-23 14:30:00,38.01,38.08,38.0,38.0,104547.5,36.9105,36.9784,36.9007,36.9007,104547.5
2024-07-23 15:00:00,38.01,38.02,37.9,38.01,130867.5,36.9105,36.9202,36.8036,36.9105,130867.5
2024-07-23 15:30:00,38.0,38.1,37.95,38.03,216477.5,36.9007,36.9978,36.8522,36.9299,216477.5
2024-07-24 09:30:00,38.36,38.63,38.05,38.2,341012.5,37.2503,37.5125,36.9493,37.095,341012.5
2024-07-24 10:00:00,38.18,38.33,38.18,38.27,197900.0,37.0755,37.2212,37.0755,37.1629,197900.0
2024-07-24 10:30:00,38.26,38.33,38.11,38.2,244057.5,37.1532,37.2212,37.0076,37.095,244057.5
2024-07-24 11:00:00,38.19,38.54,38.19,38.43,207830.0,37.0852,37.4251,37.0852,37.3183,207830.0
2024-07-24 11:30:00,38.43,38.51,38.35,38.48,172450.0,37.3183,37.396,37.2406,37.3669,172450.0
2024-07-24 12:00:00,38.46,38.61,38.46,38.57,178572.5,37.3474,37.4931,37.3474,37.4543,178572.5
2024-07-24 12:30:00,38.57,38.64,38.35,38.39,169037.5,37.4543,37.5222,37.2406,37.2795,169037.5
2024-07-24 13:00:00,38.39,38.41,38.25,38.27,33345.0,37.2795,37.2989,37.1435,37.1629,33345.0
2024-07-24 13:30:00,38.28,38.34,38.24,38.3,32230.0,37.1726,37.2309,37.1338,37.1921,32230.0
2024-07-24 14:00:00,38.3,38.33,38.25,38.26,68107.5,37.1921,37.2212,37.1435,37.1532,68107.5
2024-07-24 14:30:00,38.29,38.3,38.13,38.14,65890.0,37.1824,37.1921,37.027,37.0367,65890.0
2024-07-24 15:00:00,38.17,38.17,37.95,37.97,153212.5,37.0658,37.0658,36.8522,36.8716,153212.5
2024-07-24 15:30:00,37.97,38.05,37.92,38.01,234792.5,36.8716,36.9493,36.8231,36.9105,234792.5
2024-07-25 09:30:00,39.32,39.53,38.3,39.28,942810.0,38.1826,38.3865,37.1921,38.1437,942810.0
2024-07-25 10:00:00,39.28,39.63,39.26,39.54,283272.5,38.1437,38.4836,38.1243,38.3962,283272.5
2024-07-25 10:30:00,39.55,39.78,39.26,39.77,246385.0,38.4059,38.6292,38.1243,38.6195,246385.0
2024-07-25 11:00:00,39.76,39.84,39.56,39.6,146327.5,38.6098,38.6875,38.4156,38.4545,146327.5
2024-07-25 11:30:00,39.6,39.63,39.42,39.56,149582.5,38.4545,38.4836,38.2797,38.4156,149582.5
2024-07-25 12:00:00,39.61,39.86,39.57,39.86,96900.0,38.4642,38.7069,38.4253,38.7069,96900.0
2024-07-25 12:30:00,39.86,40.24,39.82,40.04,232950.0,38.7069,39.0759,38.6681,38.8817,232950.0
2024-07-25 13:00:00,40.04,40.08,39.84,39.84,72057.5,38.8817,38.9206,38.6875,38.6875,72057.5
2024-07-25 13:30:00,39.83,39.94,39.81,39.87,56130.0,38.6778,38.7846,38.6584,38.7166,56130.0
2024-07-25 14:00:00,39.9,39.92,39.77,39.92,59295.0,38.7458,38.7652,38.6195,38.7652,59295.0
2024-07-25 14:30:00,39.92,39.98,39.56,39.66,73132.5,38.7652,38.8235,38.4156,38.5127,73132.5
2024-07-25 15:00:00,39.64,39.7,39.57,39.59,259172.5,38.4933,38.5516,38.4253,38.4447,259172.5
2024-07-25 15:30:00,39.6,39.64,39.04,39.17,342675.0,38.4545,38.4933,37.9107,38.0369,342675.0
2024-07-26 09:30:00,40.6,40.9,40.26,40.9,1227180.0,39.4255,39.7169,39.0954,39.7169,1227180.0
2024-07-26 10:00:00,40.86,41.12,40.78,40.89,515220.0,39.678,39.9305,39.6003,39.7071,515220.0
2024-07-26 10:30:00,40.88,41.11,40.79,41.1,270735.0,39.6974,39.9208,39.61,39.9111,270735.0
2024-07-26 11:00:00,41.1,41.12,40.94,40.94,339940.0,39.9111,39.9305,39.7557,39.7557,339940.0
2024-07-26 11:30:00,40.94,41.12,40.89,41.1,520010.0,39.7557,39.9305,39.7071,39.9111,520010.0
2024-07-26 12:00:00,41.07,41.28,41.04,41.12,300862.5,39.8819,40.0859,39.8528,39.9305,300862.5
2024-07-26 12:30:00,41.12,41.27,40.98,41.27,59682.5,39.9305,40.0761,39.7945,40.0761,59682.5
2024-07-26 13:00:00,41.19,41.83,41.19,41.83,611900.0,39.9985,40.6199,39.9985,40.6199,611900.0
2024-07-26 13:30:00,41.83,41.87,41.5,41.6,250000.0,40.6199,40.6588,40.2995,40.3966,250000.0
2024-07-26 14:00:00,41.6,41.64,41.27,41.28,69412.5,40.3966,40.4354,40.0761,40.0859,69412.5
2024-07-26 14:30:00,41.28,41.32,41.07,41.08,68837.5,40.0859,40.1247,39.8819,39.8916,68837.5
2024-07-26 15:00:00,41.09,41.16,40.99,41.02,868555.0,39.9014,39.9693,39.8042,39.8334,868555.0
2024-07-26 15:30:00,41.0,41.06,40.81,40.97,666065.0,39.814,39.8722,39.6295,39.7848,666065.0
2024-07-29 09:30:00,40.98,41.08,40.03,40.34,233277.5,39.7945,39.8916,38.872,39.173,233277.5
2024-07-29 10:00:00,40.36,40.38,40.12,40.3,156702.5,39.1925,39.2119,38.9594,39.1342,156702.5
2024-07-29 10:30:00,40.27,40.76,40.22,40.76,179462.5,39.1051,39.5809,39.0565,39.5809,179462.5
2024-07-29 11:00:00,40.77,40.86,40.6,40.73,349022.5,39.5906,39.678,39.4255,39.5518,349022.5
2024-07-29 11:30:00,40.68,40.88,40.62,40.88,76590.0,39.5032,39.6974,39.445,39.6974,76590.0
2024-07-29 12:00:00,40.87,40.94,40.72,40.77,172620.0,39.6877,39.7557,39.5421,39.5906,172620.0
2024-07-29 12:30:00,40.77,40.84,40.35,40.35,93575.0,39.5906,39.6586,39.1828,39.1828,93575.0
2024-07-29 13:00:00,40.34,40.4,40.18,40.18,153405.0,39.173,39.2313,39.0177,39.0177,153405.0
2024-07-29 13:30:00,40.17,40.21,39.94,39.94,64807.5,39.008,39.0468,38.7846,38.7846,64807.5
2024-07-29 14:00:00,39.94,40.22,39.9,40.02,52287.5,38.7846,39.0565,38.7458,38.8623,52287.5
2024-07-29 14:30:00,40.02,40.06,39.96,39.99,66825.0,38.8623,38.9011,38.804,38.8332,66825.0
2024-07-29 15:00:00,39.99,40.04,39.99,40.02,55805.0,38.8332,38.8817,38.8332,38.8623,55805.0
2024-07-29 15:30:00,40.02,40.08,39.85,39.88,394902.5,38.8623,38.9206,38.6972,38.7264,394902.5
2024-07-30 09:30:00,40.28,40.7,40.2,40.67,164765.0,39.1148,39.5226,39.0371,39.4935,164765.0
2024-07-30 10:00:00,40.67,40.95,40.58,40.95,199315.0,39.4935,39.7654,39.4061,39.7654,199315.0
2024-07-30 10:30:00,40.94,41.06,40.9,40.98,90332.5,39.7557,39.8722,39.7169,39.7945,90332.5
2024-07-30 11:00:00,40.98,40.99,40.86,40.94,55922.5,39.7945,39.8042,39.678,39.7557,55922.5
2024-07-30 11:30:00,40.94,40.95,40.66,40.68,43110.0,39.7557,39.7654,39.4838,39.5032,43110.0
2024-07-30 12:00:00,40.7,40.8,40.67,40.72,26677.5,39.5226,39.6197,39.4935,39.5421,26677.5
2024-07-30 12:30:00,40.72,40.85,40.7,40.81,50167.5,39.5421,39.6683,39.5226,39.6295,50167.5
2024-07-30 13:00:00,40.81,40.98,40.77,40.96,56712.5,39.6295,39.7945,39.5906,39.7751,56712.5
2024-07-30 13:30:00,40.97,41.04,40.85,40.88,84787.5,39.7848,39.8528,39.6683,39.6974,84787.5
2024-07-30 14:00:00,40.86,40.91,40.75,40.77,110057.5,39.678,39.7266,39.5712,39.5906,110057.5
2024-07-30 14:30:00,40.76,40.81,40.66,40.67,80672.5,39.5809,39.6295,39.4838,39.4935,80672.5
2024-07-30 15:00:00,40.69,40.75,40.55,40.75,97737.5,39.5129,39.5712,39.377,39.5712,97737.5
2024-07-30 15:30:00,40.73,40.82,40.65,40.78,181950.0,39.5518,39.6392,39.4741,39.6003,181950.0
2024-07-31 09:30:00,40.71,40.82,40.0,40.16,238845.0,39.5323,39.6392,38.8429,38.9983,238845.0
2024-07-31 10:00:00,40.15,40.4,40.15,40.28,242177.5,38.9885,39.2313,38.9885,39.1148,242177.5
2024-07-31 10:30:00,40.26,40.35,40.14,40.21,172932.5,39.0954,39.1828,38.9788,39.0468,172932.5
2024-07-31 11:00:00,40.24,40.36,40.09,40.1,1110952.5,39.0759,39.1925,38.9303,38.94,1110952.5
2024-07-31 11:30:00,40.11,40.11,39.84,39.84,72672.5,38.9497,38.9497,38.6875,38.6875,72672.5
2024-07-31 12:00:00,39.82,39.84,39.61,39.61,52915.0,38.6681,38.6875,38.4642,38.4642,52915.0
2024-07-31 12:30:00,39.67,40.18,39.67,40.18,140875.0,38.5224,39.0177,38.5224,39.0177,140875.0
2024-07-31 13:00:00,40.16,40.26,40.12,40.14,290285.0,38.9983,39.0954,38.9594,38.9788,290285.0
2024-07-31 13:30:00,40.16,40.26,40.13,40.22,304170.0,38.9983,39.0954,38.9691,39.0565,304170.0
2024-07-31 14:00:00,40.2,40.32,40.06,40.31,66162.5,39.0371,39.1536,38.9011,39.1439,66162.5
2024-07-31 14:30:00,40.3,40.6,40.28,40.52,83362.5,39.1342,39.4255,39.1148,39.3478,83362.5
2024-07-31 15:00:00,40.52,40.64,40.45,40.46,174845.0,39.3478,39.4644,39.2799,39.2896,174845.0
2024-07-31 15:30:00,40.45,40.54,40.37,40.52,578545.0,39.2799,39.3673,39.2022,39.3478,578545.0
2024-08-01 09:30:00,40.02,40.2,39.89,40.05,211422.5,38.8623,39.0371,38.7361,38.8914,211422.5
2024-08-01 10:00:00,40.06,40.09,39.75,39.83,214192.5,38.9011,38.9303,38.6001,38.6778,214192.5
2024-08-01 10:30:00,39.82,39.94,39.78,39.82,183662.5,38.6681,38.7846,38.6292,38.6681,183662.5
2024-08-01 11:00:00,39.82,39.86,39.71,39.86,164390.0,38.6681,38.7069,38.5613,38.7069,164390.0
2024-08-01 11:30:00,39.86,39.96,39.83,39.92,44065.0,38.7069,38.804,38.6778,38.7652,44065.0
2024-08-01 12:00:00,39.92,39.94,39.68,39.78,40972.5,38.7652,38.7846,38.5321,38.6292,40972.5
2024-08-01 12:30:00,39.76,39.81,39.7,39.78,222555.0,38.6098,38.6584,38.5516,38.6292,222555.0
2024-08-01 13:00:00,39.76,39.8,39.63,39.78,189682.5,38.6098,38.6487,38.4836,38.6292,189682.5
2024-08-01 13:30:00,39.76,39.8,39.74,39.78,88502.5,38.6098,38.6487,38.5904,38.6292,88502.5
2024-08-01 14:00:00,39.78,39.8,39.7,39.8,152665.0,38.6292,38.6487,38.5516,38.6487,152665.0
2024-08-01 14:30:00,39.79,39.84,39.71,39.78,426945.0,38.639,38.6875,38.5613,38.6292,426945.0
2024-08-01 15:00:00,39.81,39.95,39.78,39.88,179925.0,38.6584,38.7943,38.6292,38.7264,179925.0
2024-08-01 15:30:00,39.88,40.04,39.87,40.02,391122.5,38.7264,38.8817,38.7166,38.8623,391122.5
2024-08-02 09:30:00,39.47,39.5,39.15,39.3,224112.5,38.3282,38.3573,38.0175,38.1631,224112.5
2024-08-02 10:00:00,39.3,39.52,39.27,39.49,543502.5,38.1631,38.3768,38.134,38.3476,543502.5
2024-08-02 10:30:00,39.48,39.52,39.08,39.2,178157.5,38.3379,38.3768,37.9495,38.066,178157.5
2024-08-02 11:00:00,39.2,39.24,39.02,39.12,134705.0,38.066,38.1049,37.8912,37.9883,134705.0
2024-08-02 11:30:00,39.1,39.26,39.1,39.22,66527.5,37.9689,38.1243,37.9689,38.0854,66527.5
2024-08-02 12:00:00,39.25,39.32,39.21,39.29,50152.5,38.1146,38.1826,38.0757,38.1534,50152.5
2024-08-02 12:30:00,39.3,39.3,39.18,39.21,77727.5,38.1631,38.1631,38.0466,38.0757,77727.5
2024-08-02 13:00:00,39.21,39.24,39.11,39.12,97790.0,38.0757,38.1049,37.9786,37.9883,97790.0
2024-08-02 13:30:00,39.09,39.16,39.07,39.16,72795.0,37.9592,38.0272,37.9398,38.0272,72795.0
2024-08-02 14:00:00,39.16,39.22,39.04,39.08,63587.5,38.0272,38.0854,37.9107,37.9495,63587.5
2024-08-02 14:30:00,39.1,39.15,39.02,39.08,73552.5,37.9689,38.0175,37.8912,37.9495,73552.5
2024-08-02 15:00:00,39.08,39.25,39.08,39.25,114605.0,37.9495,38.1146,37.9495,38.1146,114605.0
2024-08-02 15:30:00,39.28,39.52,39.26,39.5,572132.5,38.1437,38.3768,38.1243,38.3573,572132.5
2024-08-05 09:30:00,38.64,38.87,38.39,38.87,196760.0,37.5222,37.7456,37.2795,37.7456,196760.0
2024-08-05 10:00:00,38.89,39.28,38.88,39.09,95382.5,37.765,38.1437,37.7553,37.9592,95382.5
2024-08-05 10:30:00,39.05,39.2,38.95,39.04,60900.0,37.9204,38.066,37.8233,37.9107,60900.0
2024-08-05 11:00:00,39.02,39.32,39.0,39.25,34697.5,37.8912,38.1826,37.8718,38.1146,34697.5
2024-08-05 11:30:00,39.29,39.55,39.29,39.53,30732.5,38.1534,38.4059,38.1534,38.3865,30732.5
2024-08-05 12:00:00,39.56,39.92,39.56,39.86,55322.5,38.4156,38.7652,38.4156,38.7069,55322.5
2024-08-05 12:30:00,39.8,39.81,39.6,39.65,37685.0,38.6487,38.6584,38.4545,38.503,37685.0
2024-08-05 13:00:00,39.64,39.64,39.48,39.59,32085.0,38.4933,38.4933,38.3379,38.4447,32085.0
2024-08-05 13:30:00,39.58,39.66,39.54,39.54,20812.5,38.435,38.5127,38.3962,38.3962,20812.5
2024-08-05 14:00:00,39.54,39.59,39.41,39.51,52830.0,38.3962,38.4447,38.27,38.3671,52830.0
2024-08-05 14:30:00,39.52,39.56,39.42,39.42,17487.5,38.3768,38.4156,38.2797,38.2797,17487.5
2024-08-05 15:00:00,39.48,39.54,39.45,39.49,13405.0,38.3379,38.3962,38.3088,38.3476,13405.0
2024-08-05 15:30:00,39.49,39.49,39.12,39.39,68540.0,38.3476,38.3476,37.9883,38.2505,68540.0
2024-08-06 09:30:00,39.29,39.7,39.05,39.67,90695.0,38.1534,38.5516,37.9204,38.5224,90695.0
2024-08-06 10:00:00,39.65,39.89,39.63,39.67,204215.0,38.503,38.7361,38.4836,38.5224,204215.0
2024-08-06 10:30:00,39.64,39.84,39.58,39.65,106265.0,38.4933,38.6875,38.435,38.503,106265.0
2024-08-06 11:00:00,39.62,39.63,39.36,39.36,46100.0,38.4739,38.4836,38.2214,38.2214,46100.0
2024-08-06 11:30:00,39.4,39.66,39.4,39.64,26277.5,38.2602,38.5127,38.2602,38.4933,26277.5
2024-08-06 12:00:00,39.66,39.66,39.51,39.51,36702.5,38.5127,38.5127,38.3671,38.3671,36702.5
2024-08-06 12:30:00,39.54,39.64,39.51,39.56,25760.0,38.3962,38.4933,38.3671,38.4156,25760.0
2024-08-06 13:00:00,39.6,39.67,39.54,39.63,37022.5,38.4545,38.5224,38.3962,38.4836,37022.5
2024-08-06 13:30:00,39.66,39.74,39.64,39.66,37367.5,38.5127,38.5904,38.4933,38.5127,37367.5
2024-08-06 14:00:00,39.65,39.67,39.58,39.63,110197.5,38.503,38.5224,38.435,38.4836,110197.5
2024-08-06 14:30:00,39.64,39.69,39.31,39.31,150392.5,38.4933,38.5419,38.1728,38.1728,150392.5
2024-08-06 15:00:00,39.3,39.84,38.85,38.94,331835.0,38.1631,38.6875,37.7262,37.8135,331835.0
2024-08-06 15:30:00,38.9,39.09,38.78,38.86,298102.5,37.7747,37.9592,37.6582,37.7359,298102.5
2024-08-07 09:30:00,39.75,39.75,39.35,39.56,108720.0,38.6001,38.6001,38.2117,38.4156,108720.0
2024-08-07 10:00:00,39.53,39.54,39.31,39.34,116057.5,38.3865,38.3962,38.1728,38.202,116057.5
2024-08-07 10:30:00,39.31,39.51,39.2,39.48,78375.0,38.1728,38.3671,38.066,38.3379,78375.0
2024-08-07 11:00:00,39.52,39.6,39.43,39.56,102737.5,38.3768,38.4545,38.2894,38.4156,102737.5
2024-08-07 11:30:00,39.55,39.71,39.48,39.57,30947.5,38.4059,38.5613,38.3379,38.4253,30947.5
2024-08-07 12:00:00,39.6,39.61,39.42,39.44,24697.5,38.4545,38.4642,38.2797,38.2991,24697.5
2024-08-07 12:30:00,39.41,39.41,39.23,39.26,38612.5,38.27,38.27,38.0952,38.1243,38612.5
2024-08-07 13:00:00,39.32,39.5,39.2,39.39,39515.0,38.1826,38.3573,38.066,38.2505,39515.0
2024-08-07 13:30:00,39.46,39.46,39.2,39.22,37002.5,38.3185,38.3185,38.066,38.0854,37002.5
2024-08-07 14:00:00,39.23,39.31,39.2,39.28,30840.0,38.0952,38.1728,38.066,38.1437,30840.0
2024-08-07 14:30:00,39.24,39.42,39.2,39.41,38825.0,38.1049,38.2797,38.066,38.27,38825.0
2024-08-07 15:00:00,39.4,39.47,39.35,39.38,42152.5,38.2602,38.3282,38.2117,38.2408,42152.5
2024-08-07 15:30:00,39.38,39.41,38.95,39.11,201327.5,38.2408,38.27,37.8233,37.9786,201327.5
2024-08-08 09:30:00,39.0,39.23,38.81,39.12,195985.0,37.8718,38.0952,37.6873,37.9883,195985.0
2024-08-08 10:00:00,39.17,39.23,39.03,39.17,166095.0,38.0369,38.0952,37.9009,38.0369,166095.0
2024-08-08 10:30:00,39.15,39.78,39.06,39.62,331392.5,38.0175,38.6292,37.9301,38.4739,331392.5
2024-08-08 11:00:00,39.74,40.35,39.64,40.09,413820.0,38.5904,39.1828,38.4933,38.9303,413820.0
2024-08-08 11:30:00,40.08,40.34,39.77,39.77,64847.5,38.9206,39.173,38.6195,38.6195,64847.5
2024-08-08 12:00:00,39.76,40.14,39.76,40.01,62292.5,38.6098,38.9788,38.6098,38.8526,62292.5
2024-08-08 12:30:00,40.01,40.38,40.01,40.31,57050.0,38.8526,39.2119,38.8526,39.1439,57050.0
2024-08-08 13:00:00,40.3,40.55,40.22,40.51,40340.0,39.1342,39.377,39.0565,39.3381,40340.0
2024-08-08 13:30:00,40.55,40.55,40.36,40.38,202942.5,39.377,39.377,39.1925,39.2119,202942.5
2024-08-08 14:00:00,40.38,40.53,40.34,40.39,151460.0,39.2119,39.3576,39.173,39.2216,151460.0
2024-08-08 14:30:00,40.39,40.54,40.37,40.51,74865.0,39.2216,39.3673,39.2022,39.3381,74865.0
2024-08-08 15:00:00,40.51,40.64,40.48,40.55,57002.5,39.3381,39.4644,39.309,39.377,57002.5
2024-08-08 15:30:00,40.56,40.85,40.5,40.85,249135.0,39.3867,39.6683,39.3284,39.6683,249135.0
2024-08-09 09:30:00,41.24,41.86,41.24,41.85,277257.5,40.4174,41.025,40.4174,41.0152,277257.5
2024-08-09 10:00:00,41.8,41.88,41.68,41.79,191897.5,40.9662,41.0446,40.8486,40.9564,191897.5
2024-08-09 10:30:00,41.76,41.94,41.68,41.69,299070.0,40.927,41.1034,40.8486,40.8584,299070.0
2024-08-09 11:00:00,41.7,41.9,41.69,41.84,131547.5,40.8682,41.0642,40.8584,41.0054,131547.5
2024-08-09 11:30:00,41.8,41.82,41.66,41.67,87275.0,40.9662,40.9858,40.829,40.8388,87275.0
2024-08-09 12:00:00,41.66,41.68,41.54,41.55,140855.0,40.829,40.8486,40.7114,40.7212,140855.0
2024-08-09 12:30:00,41.55,41.57,41.34,41.48,143147.5,40.7212,40.7408,40.5154,40.6526,143147.5
2024-08-09 13:00:00,41.48,41.54,41.44,41.49,79412.5,40.6526,40.7114,40.6134,40.6624,79412.5
2024-08-09 13:30:00,41.49,41.51,41.28,41.48,79310.0,40.6624,40.682,40.4566,40.6526,79310.0
2024-08-09 14:00:00,41.5,41.55,41.39,41.44,71882.5,40.6722,40.7212,40.5644,40.6134,71882.5
2024-08-09 14:30:00,41.46,41.51,41.44,41.48,91662.5,40.633,40.682,40.6134,40.6526,91662.5
2024-08-09 15:00:00,41.48,41.57,41.41,41.57,93490.0,40.6526,40.7408,40.584,40.7408,93490.0
2024-08-09 15:30:00,41.57,41.69,41.53,41.61,257882.5,40.7408,40.8584,40.7016,40.78,257882.5
2024-08-12 09:30:00,41.63,41.63,41.11,41.16,266217.5,40.7996,40.7996,40.29,40.339,266217.5
2024-08-12 10:00:00,41.12,41.26,41.09,41.22,243030.0,40.2998,40.437,40.2704,40.3978,243030.0
2024-08-12 10:30:00,41.22,41.29,41.12,41.2,130950.0,40.3978,40.4664,40.2998,40.3782,130950.0
2024-08-12 11:00:00,41.18,41.2,41.06,41.09,124232.5,40.3586,40.3782,40.241,40.2704,124232.5
2024-08-12 11:30:00,41.11,41.15,40.96,41.15,42622.5,40.29,40.3292,40.143,40.3292,42622.5
2024-08-12 12:00:00,41.14,41.2,41.11,41.13,34240.0,40.3194,40.3782,40.29,40.3096,34240.0
2024-08-12 12:30:00,41.13,41.16,41.0,41.04,40505.0,40.3096,40.339,40.1822,40.2214,40505.0
2024-08-12 13:00:00,41.0,41.02,40.92,41.01,29705.0,40.1822,40.2018,40.1038,40.192,29705.0
2024-08-12 13:30:00,41.02,41.16,40.95,40.95,40485.0,40.2018,40.339,40.1332,40.1332,40485.0
2024-08-12 14:00:00,40.95,41.01,40.88,40.88,60210.0,40.1332,40.192,40.0646,40.0646,60210.0
2024-08-12 14:30:00,40.88,40.88,40.76,40.8,58860.0,40.0646,40.0646,39.947,39.9862,58860.0
2024-08-12 15:00:00,40.8,40.88,40.78,40.86,66900.0,39.9862,40.0646,39.9666,40.045,66900.0
2024-08-12 15:30:00,40.85,40.88,40.56,40.6,255215.0,40.0352,40.0646,39.751,39.7902,255215.0
2024-08-13 09:30:00,41.07,41.51,40.99,41.49,184415.0,40.2508,40.682,40.1724,40.6624,184415.0
2024-08-13 10:00:00,41.46,41.55,41.36,41.55,206085.0,40.633,40.7212,40.535,40.7212,206085.0
2024-08-13 10:30:00,41.55,41.56,41.41,41.44,109052.5,40.7212,40.731,40.584,40.6134,109052.5
2024-08-13 11:00:00,41.41,41.41,41.2,41.2,261537.5,40.584,40.584,40.3782,40.3782,261537.5
2024-08-13 11:30:00,41.2,41.29,41.08,41.23,27252.5,40.3782,40.4664,40.2606,40.4076,27252.5
2024-08-13 12:00:00,41.22,41.31,41.11,41.12,42145.0,40.3978,40.486,40.29,40.2998,42145.0
2024-08-13 12:30:00,41.11,41.18,41.08,41.15,32865.0,40.29,40.3586,40.2606,40.3292,32865.0
2024-08-13 13:00:00,41.14,41.2,41.1,41.2,39310.0,40.3194,40.3782,40.2802,40.3782,39310.0
2024-08-13 13:30:00,41.18,41.24,41.12,41.2,88417.5,40.3586,40.4174,40.2998,40.3782,88417.5
2024-08-13 14:00:00,41.18,41.2,41.1,41.15,47267.5,40.3586,40.3782,40.2802,40.3292,47267.5
2024-08-13 14:30:00,41.15,41.16,41.09,41.1,65665.0,40.3292,40.339,40.2704,40.2802,65665.0
2024-08-13 15:00:00,41.12,41.26,41.07,41.26,82287.5,40.2998,40.437,40.2508,40.437,82287.5
2024-08-13 15:30:00,41.26,41.34,41.08,41.2,686272.5,40.437,40.5154,40.2606,40.3782,686272.5
2024-08-14 09:30:00,41.47,41.55,40.99,41.03,97345.0,40.6428,40.7212,40.1724,40.2116,97345.0
2024-08-14 10:00:00,40.98,40.99,40.86,40.98,47912.5,40.1626,40.1724,40.045,40.1626,47912.5
2024-08-14 10:30:00,41.0,41.0,40.8,40.88,38490.0,40.1822,40.1822,39.9862,40.0646,38490.0
2024-08-14 11:00:00,40.85,40.98,40.84,40.95,38287.5,40.0352,40.1626,40.0254,40.1332,38287.5
2024-08-14 11:30:00,40.94,40.94,40.81,40.81,5250.0,40.1234,40.1234,39.996,39.996,5250.0
2024-08-14 12:00:00,40.8,40.81,40.64,40.64,8027.5,39.9862,39.996,39.8294,39.8294,8027.5
2024-08-14 12:30:00,40.65,40.73,40.55,40.66,9540.0,39.8392,39.9176,39.7412,39.849,9540.0
2024-08-14 13:00:00,40.62,40.69,40.6,40.69,7545.0,39.8098,39.8784,39.7902,39.8784,7545.0
2024-08-14 13:30:00,40.65,40.74,40.62,40.72,7542.5,39.8392,39.9274,39.8098,39.9078,7542.5
2024-08-14 14:00:00,40.7,40.71,40.6,40.65,6252.5,39.8882,39.898,39.7902,39.8392,6252.5
2024-08-14 14:30:00,40.66,40.77,40.64,40.74,22305.0,39.849,39.9568,39.8294,39.9274,22305.0
2024-08-14 15:00:00,40.72,40.72,40.54,40.54,33112.5,39.9078,39.9078,39.7314,39.7314,33112.5
2024-08-14 15:30:00,40.57,40.61,40.42,40.44,178687.5,39.7608,39.8,39.6138,39.6334,178687.5
2024-08-15 09:30:00,40.7,41.2,40.7,41.12,152692.5,39.8882,40.3782,39.8882,40.2998,152692.5
2024-08-15 10:00:00,41.1,41.43,41.1,41.29,201612.5,40.2802,40.6036,40.2802,40.4664,201612.5
2024-08-15 10:30:00,41.29,41.3,41.11,41.14,114567.5,40.4664,40.4762,40.29,40.3194,114567.5
2024-08-15 11:00:00,41.18,41.3,41.12,41.18,39235.0,40.3586,40.4762,40.2998,40.3586,39235.0
2024-08-15 11:30:00,41.2,41.3,41.18,41.28,42710.0,40.3782,40.4762,40.3586,40.4566,42710.0
2024-08-15 12:00:00,41.24,41.43,41.24,41.33,75572.5,40.4174,40.6036,40.4174,40.5056,75572.5
2024-08-15 12:30:00,41.33,41.36,41.25,41.25,9750.0,40.5056,40.535,40.4272,40.4272,9750.0
2024-08-15 13:00:00,41.27,41.32,41.22,41.28,12402.5,40.4468,40.4958,40.3978,40.4566,12402.5
2024-08-15 13:30:00,41.29,41.35,41.23,41.23,34072.5,40.4664,40.5252,40.4076,40.4076,34072.5
2024-08-15 14:00:00,41.26,41.26,41.13,41.18,21185.0,40.437,40.437,40.3096,40.3586,21185.0
2024-08-15 14:30:00,41.16,41.26,41.13,41.23,11555.0,40.339,40.437,40.3096,40.4076,11555.0
2024-08-15 15:00:00,41.23,41.25,41.18,41.22,21505.0,40.4076,40.4272,40.3586,40.3978,21505.0
2024-08-15 15:30:00,41.24,41.26,41.04,41.04,98737.5,40.4174,40.437,40.2214,40.2214,98737.5
2024-08-16 09:30:00,41.09,41.17,40.94,41.14,297132.5,40.2704,40.3488,40.1234,40.3194,297132.5
2024-08-16 10:00:00,41.1,41.13,40.95,41.02,197960.0,40.2802,40.3096,40.1332,40.2018,197960.0
2024-08-16 10:30:00,41.03,41.09,40.96,41.02,44517.5,40.2116,40.2704,40.143,40.2018,44517.5
2024-08-16 11:00:00,41.0,41.11,40.96,41.11,40747.5,40.1822,40.29,40.143,40.29,40747.5
2024-08-16 11:30:00,41.1,41.3,41.06,41.2,87935.0,40.2802,40.4762,40.241,40.3782,87935.0
2024-08-16 12:00:00,41.21,41.23,41.07,41.17,19372.5,40.388,40.4076,40.2508,40.3488,19372.5
2024-08-16 12:30:00,41.18,41.26,41.14,41.22,22937.5,40.3586,40.437,40.3194,40.3978,22937.5
2024-08-16 13:00:00,41.23,41.23,41.11,41.13,13917.5,40.4076,40.4076,40.29,40.3096,13917.5
2024-08-16 13:30:00,41.1,41.12,41.04,41.12,22407.5,40.2802,40.2998,40.2214,40.2998,22407.5
2024-08-16 14:00:00,41.07,41.12,41.06,41.08,19420.0,40.2508,40.2998,40.241,40.2606,19420.0
2024-08-16 14:30:00,41.08,41.2,41.08,41.16,12670.0,40.2606,40.3782,40.2606,40.339,12670.0
2024-08-16 15:00:00,41.14,41.26,41.13,41.2,299422.5,40.3194,40.437,40.3096,40.3782,299422.5
2024-08-16 15:30:00,41.2,41.2,41.03,41.03,144035.0,40.3782,40.3782,40.2116,40.2116,144035.0
2024-08-19 09:30:00,41.39,41.39,41.11,41.23,59927.5,40.5644,40.5644,40.29,40.4076,59927.5
2024-08-19 10:00:00,41.24,41.28,41.19,41.21,31015.0,40.4174,40.4566,40.3684,40.388,31015.0
2024-08-19 10:30:00,41.2,41.28,41.18,41.26,41705.0,40.3782,40.4566,40.3586,40.437,41705.0
2024-08-19 11:00:00,41.25,41.26,41.14,41.15,23297.5,40.4272,40.437,40.3194,40.3292,23297.5
2024-08-19 11:30:00,41.13,41.3,41.08,41.08,40060.0,40.3096,40.4762,40.2606,40.2606,40060.0
2024-08-19 12:00:00,41.04,41.12,41.03,41.07,9855.0,40.2214,40.2998,40.2116,40.2508,9855.0
2024-08-19 12:30:00,41.1,41.11,41.05,41.11,7740.0,40.2802,40.29,40.2312,40.29,7740.0
2024-08-19 13:00:00,41.09,41.15,41.06,41.09,13262.5,40.2704,40.3292,40.241,40.2704,13262.5
2024-08-19 13:30:00,41.08,41.14,41.08,41.12,14292.5,40.2606,40.3194,40.2606,40.2998,14292.5
2024-08-19 14:00:00,41.11,41.16,41.07,41.1,75065.0,40.29,40.339,40.2508,40.2802,75065.0
2024-08-19 14:30:00,41.1,41.33,41.1,41.28,38905.0,40.2802,40.5056,40.2802,40.4566,38905.0
2024-08-19 15:00:00,41.28,41.28,41.22,41.25,29647.5,40.4566,40.4566,40.3978,40.4272,29647.5
2024-08-19 15:30:00,41.26,41.3,41.2,41.24,53425.0,40.437,40.4762,40.3782,40.4174,53425.0
2024-08-20 09:30:00,41.54,41.58,41.37,41.44,158157.5,40.7114,40.7506,40.5448,40.6134,158157.5
2024-08-20 10:00:00,41.45,41.48,41.39,41.43,133600.0,40.6232,40.6526,40.5644,40.6036,133600.0
2024-08-20 10:30:00,41.45,41.52,41.38,41.41,66340.0,40.6232,40.6918,40.5546,40.584,66340.0
2024-08-20 11:00:00,41.42,41.45,41.33,41.34,70830.0,40.5938,40.6232,40.5056,40.5154,70830.0
2024-08-20 11:30:00,41.34,41.35,41.13,41.17,26297.5,40.5154,40.5252,40.3096,40.3488,26297.5
2024-08-20 12:00:00,41.18,41.2,41.12,41.12,20010.0,40.3586,40.3782,40.2998,40.2998,20010.0
2024-08-20 12:30:00,41.14,41.16,41.08,41.14,20525.0,40.3194,40.339,40.2606,40.3194,20525.0
2024-08-20 13:00:00,41.1,41.1,41.02,41.04,15832.5,40.2802,40.2802,40.2018,40.2214,15832.5
2024-08-20 13:30:00,41.07,41.14,41.0,41.1,11000.0,40.2508,40.3194,40.1822,40.2802,11000.0
2024-08-20 14:00:00,41.1,41.24,41.1,41.21,13425.0,40.2802,40.4174,40.2802,40.388,13425.0
2024-08-20 14:30:00,41.21,41.22,41.1,41.11,20920.0,40.388,40.3978,40.2802,40.29,20920.0
2024-08-20 15:00:00,41.12,41.14,41.08,41.12,168210.0,40.2998,40.3194,40.2606,40.2998,168210.0
2024-08-20 15:30:00,41.12,41.12,40.91,40.94,98115.0,40.2998,40.2998,40.094,40.1234,98115.0
2024-08-21 09:30:00,41.24,41.45,41.11,41.36,172132.5,40.4174,40.6232,40.29,40.535,172132.5
2024-08-21 10:00:00,41.36,41.48,41.28,41.36,26160.0,40.535,40.6526,40.4566,40.535,26160.0
2024-08-21 10:30:00,41.36,41.41,41.07,41.16,54335.0,40.535,40.584,40.2508,40.339,54335.0
2024-08-21 11:00:00,41.14,41.32,41.1,41.32,59197.5,40.3194,40.4958,40.2802,40.4958,59197.5
2024-08-21 11:30:00,41.21,41.26,41.08,41.16,40362.5,40.388,40.437,40.2606,40.339,40362.5
2024-08-21 12:00:00,41.14,41.16,41.07,41.08,9155.0,40.3194,40.339,40.2508,40.2606,9155.0
2024-08-21 12:30:00,41.09,41.17,41.08,41.15,8315.0,40.2704,40.3488,40.2606,40.3292,8315.0
2024-08-21 13:00:00,41.2,41.23,41.05,41.15,26267.5,40.3782,40.4076,40.2312,40.3292,26267.5
2024-08-21 13:30:00,41.16,41.16,41.06,41.09,9120.0,40.339,40.339,40.241,40.2704,9120.0
2024-08-21 14:00:00,41.1,41.13,40.86,41.04,113345.0,40.2802,40.3096,40.045,40.2214,113345.0
2024-08-21 14:30:00,41.07,41.14,40.98,41.02,96912.5,40.2508,40.3194,40.1626,40.2018,96912.5
2024-08-21 15:00:00,41.02,41.06,40.94,41.04,30570.0,40.2018,40.241,40.1234,40.2214,30570.0
2024-08-21 15:30:00,41.03,41.07,40.88,40.88,230077.5,40.2116,40.2508,40.0646,40.0646,230077.5
2024-08-22 09:30:00,41.7,41.82,41.44,41.58,78577.5,40.8682,40.9858,40.6134,40.7506,78577.5
2024-08-22 10:00:00,41.58,41.72,41.51,41.54,61182.5,40.7506,40.8878,40.682,40.7114,61182.5
2024-08-22 10:30:00,41.54,41.54,41.28,41.28,49415.0,40.7114,40.7114,40.4566,40.4566,49415.0
2024-08-22 11:00:00,41.26,41.38,41.22,41.24,36267.5,40.437,40.5546,40.3978,40.4174,36267.5
2024-08-22 11:30:00,41.26,41.29,41.17,41.21,12322.5,40.437,40.4664,40.3488,40.388,12322.5
2024-08-22 12:00:00,41.24,41.35,41.18,41.35,13572.5,40.4174,40.5252,40.3586,40.5252,13572.5
2024-08-22 12:30:00,41.35,41.36,41.17,41.2,44160.0,40.5252,40.535,40.3488,40.3782,44160.0
2024-08-22 13:00:00,41.24,41.24,41.08,41.11,10260.0,40.4174,40.4174,40.2606,40.29,10260.0
2024-08-22 13:30:00,41.06,41.1,40.83,40.95,65270.0,40.241,40.2802,40.0156,40.1332,65270.0
2024-08-22 14:00:00,40.95,41.0,40.86,40.95,41032.5,40.1332,40.1822,40.045,40.1332,41032.5
2024-08-22 14:30:00,40.93,40.97,40.88,40.9,22692.5,40.1136,40.1528,40.0646,40.0842,22692.5
2024-08-22 15:00:00,40.92,40.97,40.78,40.9,122182.5,40.1038,40.1528,39.9666,40.0842,122182.5
2024-08-22 15:30:00,40.9,40.94,40.78,40.81,150492.5,40.0842,40.1234,39.9666,39.996,150492.5
2024-08-23 09:30:00,41.64,41.88,41.43,41.86,183282.5,40.8094,41.0446,40.6036,41.025,183282.5
2024-08-23 10:00:00,41.92,42.23,41.92,42.22,85415.0,41.0838,41.3877,41.0838,41.3779,85415.0
2024-08-23 10:30:00,42.2,42.28,42.16,42.21,52747.5,41.3583,41.4367,41.3191,41.3681,52747.5
2024-08-23 11:00:00,42.19,42.38,42.18,42.32,49445.0,41.3485,41.5347,41.3387,41.4759,49445.0
2024-08-23 11:30:00,42.32,42.36,42.1,42.1,31602.5,41.4759,41.5151,41.2602,41.2602,31602.5
2024-08-23 12:00:00,42.06,42.08,41.98,42.0,25212.5,41.221,41.2406,41.1426,41.1622,25212.5
2024-08-23 12:30:00,42.01,42.06,41.95,42.01,33990.0,41.172,41.221,41.1132,41.172,33990.0
2024-08-23 13:00:00,42.02,42.16,42.0,42.1,38790.0,41.1818,41.3191,41.1622,41.2602,38790.0
2024-08-23 13:30:00,42.11,42.12,42.04,42.06,16435.0,41.27,41.2798,41.2014,41.221,16435.0
2024-08-23 14:00:00,42.06,42.08,42.03,42.04,24692.5,41.221,41.2406,41.1916,41.2014,24692.5
2024-08-23 14:30:00,42.03,42.1,42.03,42.05,29410.0,41.1916,41.2602,41.1916,41.2112,29410.0
2024-08-23 15:00:00,42.05,42.09,42.02,42.06,33482.5,41.2112,41.2504,41.1818,41.221,33482.5
2024-08-23 15:30:00,42.05,42.32,42.01,42.32,216235.0,41.2112,41.4759,41.172,41.4759,216235.0
2024-08-26 09:30:00,42.28,42.44,42.18,42.27,33847.5,41.4367,41.5935,41.3387,41.4269,33847.5
2024-08-26 10:00:00,42.26,42.26,42.09,42.23,28805.0,41.4171,41.4171,41.2504,41.3877,28805.0
2024-08-26 10:30:00,42.25,42.32,42.2,42.32,27617.5,41.4073,41.4759,41.3583,41.4759,27617.5
2024-08-26 11:00:00,42.3,42.3,42.01,42.02,43710.0,41.4563,41.4563,41.172,41.1818,43710.0
2024-08-26 11:30:00,42.03,42.11,42.0,42.01,15332.5,41.1916,41.27,41.1622,41.172,15332.5
2024-08-26 12:00:00,42.0,42.06,41.93,41.98,16422.5,41.1622,41.221,41.0936,41.1426,16422.5
2024-08-26 12:30:00,41.98,42.03,41.97,42.03,23460.0,41.1426,41.1916,41.1328,41.1916,23460.0
2024-08-26 13:00:00,42.02,42.03,41.92,41.92,15382.5,41.1818,41.1916,41.0838,41.0838,15382.5
2024-08-26 13:30:00,41.91,41.93,41.84,41.88,8865.0,41.074,41.0936,41.0054,41.0446,8865.0
2024-08-26 14:00:00,41.9,41.94,41.84,41.93,24145.0,41.0642,41.1034,41.0054,41.0936,24145.0
2024-08-26 14:30:00,41.93,42.0,41.92,41.95,28447.5,41.0936,41.1622,41.0838,41.1132,28447.5
2024-08-26 15:00:00,41.97,41.97,41.89,41.92,35282.5,41.1328,41.1328,41.0544,41.0838,35282.5
2024-08-26 15:30:00,41.91,41.94,41.7,41.75,177800.0,41.074,41.1034,40.8682,40.9172,177800.0
2024-08-27 09:30:00,44.8,44.81,43.79,43.85,273025.0,43.9064,43.9162,42.9165,42.9753,273025.0
2024-08-27 10:00:00,43.89,44.0,43.54,43.94,198537.5,43.0145,43.1223,42.6715,43.0635,198537.5
2024-08-27 10:30:00,43.9,43.94,43.7,43.79,186052.5,43.0243,43.0635,42.8283,42.9165,186052.5
2024-08-27 11:00:00,43.8,43.99,43.69,43.79,105252.5,42.9263,43.1125,42.8185,42.9165,105252.5
2024-08-27 11:30:00,43.78,43.81,43.5,43.5,66842.5,42.9067,42.9361,42.6323,42.6323,66842.5
2024-08-27 12:00:00,43.49,43.6,43.41,43.49,65582.5,42.6225,42.7303,42.5441,42.6225,65582.5
2024-08-27 12:30:00,43.45,43.63,43.45,43.56,62590.0,42.5833,42.7597,42.5833,42.6911,62590.0
2024-08-27 13:00:00,43.52,43.59,43.47,43.58,44977.5,42.6519,42.7205,42.6029,42.7107,44977.5
2024-08-27 13:30:00,43.6,43.62,43.55,43.58,31992.5,42.7303,42.7499,42.6813,42.7107,31992.5
2024-08-27 14:00:00,43.62,43.62,43.43,43.47,66410.0,42.7499,42.7499,42.5637,42.6029,66410.0
2024-08-27 14:30:00,43.46,43.53,43.44,43.53,55455.0,42.5931,42.6617,42.5735,42.6617,55455.0
2024-08-27 15:00:00,43.53,43.57,43.41,43.44,52387.5,42.6617,42.7009,42.5441,42.5735,52387.5
2024-08-27 15:30:00,43.44,43.52,43.29,43.3,434597.5,42.5735,42.6519,42.4265,42.4363,434597.5
2024-08-28 09:30:00,43.62,43.72,43.39,43.68,127927.5,42.7499,42.8479,42.5245,42.8087,127927.5
2024-08-28 10:00:00,43.68,43.81,43.65,43.76,66362.5,42.8087,42.9361,42.7793,42.8871,66362.5
2024-08-28 10:30:00,43.77,43.87,43.75,43.85,53145.0,42.8969,42.9949,42.8773,42.9753,53145.0
2024-08-28 11:00:00,43.85,43.91,43.75,43.91,80765.0,42.9753,43.0341,42.8773,43.0341,80765.0
2024-08-28 11:30:00,43.86,43.86,43.68,43.68,12982.5,42.9851,42.9851,42.8087,42.8087,12982.5
2024-08-28 12:00:00,43.67,43.67,43.56,43.63,30385.0,42.7989,42.7989,42.6911,42.7597,30385.0
2024-08-28 12:30:00,43.62,43.88,43.58,43.88,27977.5,42.7499,43.0047,42.7107,43.0047,27977.5
2024-08-28 13:00:00,43.9,43.94,43.56,43.6,24480.0,43.0243,43.0635,42.6911,42.7303,24480.0
2024-08-28 13:30:00,43.6,43.61,43.36,43.4,31047.5,42.7303,42.7401,42.4951,42.5343,31047.5
2024-08-28 14:00:00,43.41,43.42,43.32,43.33,19505.0,42.5441,42.5539,42.4559,42.4657,19505.0
2024-08-28 14:30:00,43.33,43.51,43.31,43.5,12915.0,42.4657,42.6421,42.4461,42.6323,12915.0
2024-08-28 15:00:00,43.5,43.62,43.45,43.58,16860.0,42.6323,42.7499,42.5833,42.7107,16860.0
2024-08-28 15:30:00,43.58,43.73,43.51,43.53,80165.0,42.7107,42.8577,42.6421,42.6617,80165.0
2024-08-29 09:30:00,43.42,43.74,43.42,43.64,75937.5,42.5539,42.8675,42.5539,42.7695,75937.5
2024-08-29 10:00:00,43.67,43.78,43.49,43.71,41360.0,42.7989,42.9067,42.6225,42.8381,41360.0
2024-08-29 10:30:00,43.7,43.85,43.65,43.83,30690.0,42.8283,42.9753,42.7793,42.9557,30690.0
2024-08-29 11:00:00,43.86,43.9,43.72,43.8,47165.0,42.9851,43.0243,42.8479,42.9263,47165.0
2024-08-29 11:30:00,43.74,43.76,43.65,43.7,20387.5,42.8675,42.8871,42.7793,42.8283,20387.5
2024-08-29 12:00:00,43.74,43.97,43.7,43.97,26985.0,42.8675,43.0929,42.8283,43.0929,26985.0
2024-08-29 12:30:00,43.95,44.1,43.92,44.05,46810.0,43.0733,43.2204,43.0439,43.1714,46810.0
2024-08-29 13:00:00,44.01,44.08,43.96,43.96,13815.0,43.1321,43.2008,43.0831,43.0831,13815.0
2024-08-29 13:30:00,44.02,44.15,44.02,44.12,21472.5,43.1419,43.2694,43.1419,43.24,21472.5
2024-08-29 14:00:00,44.08,44.2,44.02,44.07,20752.5,43.2008,43.3184,43.1419,43.191,20752.5
2024-08-29 14:30:00,44.05,44.09,43.84,43.93,23840.0,43.1714,43.2106,42.9655,43.0537,23840.0
2024-08-29 15:00:00,43.94,44.04,43.86,43.98,26907.5,43.0635,43.1616,42.9851,43.1027,26907.5
2024-08-29 15:30:00,43.96,43.98,43.72,43.88,109510.0,43.0831,43.1027,42.8479,43.0047,109510.0
2024-08-30 09:30:00,43.82,44.27,43.82,44.13,38532.5,42.9459,43.387,42.9459,43.2498,38532.5
2024-08-30 10:00:00,44.15,44.18,44.02,44.1,16907.5,43.2694,43.2988,43.1419,43.2204,16907.5
2024-08-30 10:30:00,44.18,44.28,44.11,44.13,30507.5,43.2988,43.3968,43.2302,43.2498,30507.5
2024-08-30 11:00:00,44.18,44.4,44.16,44.25,49855.0,43.2988,43.5144,43.2792,43.3674,49855.0
2024-08-30 11:30:00,44.24,44.32,44.22,44.25,24847.5,43.3576,43.436,43.338,43.3674,24847.5
2024-08-30 12:00:00,44.25,44.33,44.23,44.31,20010.0,43.3674,43.4458,43.3478,43.4262,20010.0
2024-08-30 12:30:00,44.29,44.4,44.24,44.36,20210.0,43.4066,43.5144,43.3576,43.4752,20210.0
2024-08-30 13:00:00,44.38,44.4,44.35,44.35,8760.0,43.4948,43.5144,43.4654,43.4654,8760.0
2024-08-30 13:30:00,44.36,44.38,44.31,44.31,9750.0,43.4752,43.4948,43.4262,43.4262,9750.0
2024-08-30 14:00:00,44.29,44.4,44.28,44.34,13970.0,43.4066,43.5144,43.3968,43.4556,13970.0
2024-08-30 14:30:00,44.36,44.42,44.36,44.41,16655.0,43.4752,43.534,43.4752,43.5242,16655.0
2024-08-30 15:00:00,44.39,44.49,44.34,44.46,12825.0,43.5046,43.6026,43.4556,43.5732,12825.0
2024-08-30 15:30:00,44.42,44.61,44.39,44.61,73285.0,43.534,43.7202,43.5046,43.7202,73285.0
2024-09-03 09:30:00,44.13,44.42,44.13,44.39,82935.0,43.2498,43.534,43.2498,43.5046,82935.0
2024-09-03 10:00:00,44.34,44.49,44.26,44.39,109522.5,43.4556,43.6026,43.3772,43.5046,109522.5
2024-09-03 10:30:00,44.4,44.56,44.38,44.44,46657.5,43.5144,43.6712,43.4948,43.5536,46657.5
2024-09-03 11:00:00,44.44,44.58,44.41,44.43,39442.5,43.5536,43.6908,43.5242,43.5438,39442.5
2024-09-03 11:30:00,44.46,44.52,44.41,44.47,18285.0,43.5732,43.632,43.5242,43.583,18285.0
2024-09-03 12:00:00,44.52,44.71,44.51,44.65,25580.0,43.632,43.8182,43.6222,43.7594,25580.0
2024-09-03 12:30:00,44.67,44.69,44.54,44.57,34657.5,43.779,43.7986,43.6516,43.681,34657.5
2024-09-03 13:00:00,44.58,44.67,44.41,44.6,191785.0,43.6908,43.779,43.5242,43.7104,191785.0
2024-09-03 13:30:00,44.54,44.59,44.52,44.54,23265.0,43.6516,43.7006,43.632,43.6516,23265.0
2024-09-03 14:00:00,44.53,44.54,44.42,44.46,58275.0,43.6418,43.6516,43.534,43.5732,58275.0
2024-09-03 14:30:00,44.46,44.61,44.45,44.59,40222.5,43.5732,43.7202,43.5634,43.7006,40222.5
2024-09-03 15:00:00,44.6,44.61,44.52,44.6,121697.5,43.7104,43.7202,43.632,43.7104,121697.5
2024-09-03 15:30:00,44.62,44.68,44.58,44.6,136767.5,43.73,43.7888,43.6908,43.7104,136767.5
2024-09-04 09:30:00,43.13,43.56,43.03,43.54,101792.5,42.2697,42.6911,42.1717,42.6715,101792.5
2024-09-04 10:00:00,43.62,43.8,43.38,43.77,234370.0,42.7499,42.9263,42.5147,42.8969,234370.0
2024-09-04 10:30:00,43.75,43.92,43.72,43.88,62492.5,42.8773,43.0439,42.8479,43.0047,62492.5
2024-09-04 11:00:00,43.89,43.99,43.75,43.78,84152.5,43.0145,43.1125,42.8773,42.9067,84152.5
2024-09-04 11:30:00,43.79,43.82,43.71,43.78,30802.5,42.9165,42.9459,42.8381,42.9067,30802.5
2024-09-04 12:00:00,43.77,43.78,43.68,43.73,24490.0,42.8969,42.9067,42.8087,42.8577,24490.0
2024-09-04 12:30:00,43.7,43.9,43.7,43.78,19657.5,42.8283,43.0243,42.8283,42.9067,19657.5
2024-09-04 13:00:00,43.78,43.8,43.73,43.74,18547.5,42.9067,42.9263,42.8577,42.8675,18547.5
2024-09-04 13:30:00,43.73,43.78,43.69,43.77,20900.0,42.8577,42.9067,42.8185,42.8969,20900.0
2024-09-04 14:00:00,43.77,43.81,43.74,43.81,24895.0,42.8969,42.9361,42.8675,42.9361,24895.0
2024-09-04 14:30:00,43.81,43.81,43.63,43.65,29397.5,42.9361,42.9361,42.7597,42.7793,29397.5
2024-09-04 15:00:00,43.66,43.79,43.61,43.78,21600.0,42.7891,42.9165,42.7401,42.9067,21600.0
2024-09-04 15:30:00,43.79,43.94,43.73,43.93,149227.5,42.9165,43.0635,42.8577,43.0537,149227.5
2024-09-05 09:30:00,44.29,44.66,44.18,44.57,135387.5,43.4066,43.7692,43.2988,43.681,135387.5
2024-09-05 10:00:00,44.59,44.89,44.57,44.81,140732.5,43.7006,43.9946,43.681,43.9162,140732.5
2024-09-05 10:30:00,44.82,44.9,44.78,44.82,48937.5,43.926,44.0044,43.8868,43.926,48937.5
2024-09-05 11:00:00,44.83,45.02,44.8,44.84,114195.0,43.9358,44.122,43.9064,43.9456,114195.0
2024-09-05 11:30:00,44.81,45.05,44.77,44.99,45232.5,43.9162,44.1514,43.877,44.0926,45232.5
2024-09-05 12:00:00,44.98,45.11,44.96,45.06,25207.5,44.0828,44.2102,44.0632,44.1612,25207.5
2024-09-05 12:30:00,45.06,45.18,45.01,45.18,18235.0,44.1612,44.2788,44.1122,44.2788,18235.0
2024-09-05 13:00:00,45.2,45.2,45.14,45.14,16125.0,44.2984,44.2984,44.2396,44.2396,16125.0
2024-09-05 13:30:00,45.14,45.28,45.14,45.26,18405.0,44.2396,44.3768,44.2396,44.3572,18405.0
2024-09-05 14:00:00,45.26,45.26,45.18,45.18,22962.5,44.3572,44.3572,44.2788,44.2788,22962.5
2024-09-05 14:30:00,45.18,45.28,45.13,45.13,29670.0,44.2788,44.3768,44.2298,44.2298,29670.0
2024-09-05 15:00:00,45.12,45.17,45.08,45.15,51512.5,44.22,44.269,44.1808,44.2494,51512.5
2024-09-05 15:30:00,45.14,45.24,45.02,45.23,215972.5,44.2396,44.3376,44.122,44.3278,215972.5
2024-09-06 09:30:00,44.4,44.98,44.26,44.87,134495.0,43.5144,44.0828,43.3772,43.975,134495.0
2024-09-06 10:00:00,44.83,44.91,44.74,44.77,157777.5,43.9358,44.0142,43.8476,43.877,157777.5
2024-09-06 10:30:00,44.78,44.92,44.75,44.8,238682.5,43.8868,44.024,43.8574,43.9064,238682.5
2024-09-06 11:00:00,44.8,45.0,44.62,44.72,267812.5,43.9064,44.1024,43.73,43.828,267812.5
2024-09-06 11:30:00,44.62,44.67,44.39,44.42,82567.5,43.73,43.779,43.5046,43.534,82567.5
2024-09-06 12:00:00,44.39,44.49,44.32,44.38,36685.0,43.5046,43.6026,43.436,43.4948,36685.0
2024-09-06 12:30:00,44.41,44.5,44.38,44.5,37375.0,43.5242,43.6124,43.4948,43.6124,37375.0
2024-09-06 13:00:00,44.49,44.7,44.48,44.64,32922.5,43.6026,43.8084,43.5928,43.7496,32922.5
2024-09-06 13:30:00,44.64,44.74,44.62,44.72,21870.0,43.7496,43.8476,43.73,43.828,21870.0
2024-09-06 14:00:00,44.73,44.74,44.66,44.73,28057.5,43.8378,43.8476,43.7692,43.8378,28057.5
2024-09-06 14:30:00,44.74,44.83,44.72,44.82,38290.0,43.8476,43.9358,43.828,43.926,38290.0
2024-09-06 15:00:00,44.82,44.96,44.82,44.89,58347.5,43.926,44.0632,43.926,43.9946,58347.5
2024-09-06 15:30:00,44.86,44.97,44.8,44.96,132332.5,43.9652,44.073,43.9064,44.0632,132332.5
2024-09-09 09:30:00,45.04,45.61,44.94,45.46,331832.5,44.1416,44.7002,44.0436,44.5532,331832.5
2024-09-09 10:00:00,45.49,45.59,45.35,45.35,168237.5,44.5826,44.6806,44.4454,44.4454,168237.5
2024-09-09 10:30:00,45.36,45.38,44.92,44.98,281622.5,44.4552,44.4748,44.024,44.0828,281622.5
2024-09-09 11:00:00,44.98,45.0,44.78,44.84,52757.5,44.0828,44.1024,43.8868,43.9456,52757.5
2024-09-09 11:30:00,44.85,45.05,44.85,45.01,26822.5,43.9554,44.1514,43.9554,44.1122,26822.5
2024-09-09 12:00:00,45.0,45.12,44.99,45.09,12050.0,44.1024,44.22,44.0926,44.1906,12050.0
2024-09-09 12:30:00,45.09,45.17,45.0,45.12,47700.0,44.1906,44.269,44.1024,44.22,47700.0
2024-09-09 13:00:00,45.12,45.23,45.12,45.22,5725.0,44.22,44.3278,44.22,44.318,5725.0
2024-09-09 13:30:00,45.2,45.23,45.01,45.01,18852.5,44.2984,44.3278,44.1122,44.1122,18852.5
2024-09-09 14:00:00,44.99,45.12,44.99,45.09,24345.0,44.0926,44.22,44.0926,44.1906,24345.0
2024-09-09 14:30:00,45.09,45.12,44.97,45.05,32962.5,44.1906,44.22,44.073,44.1514,32962.5
2024-09-09 15:00:00,45.03,45.16,44.93,45.16,40530.0,44.1318,44.2592,44.0338,44.2592,40530.0
2024-09-09 15:30:00,45.15,45.25,45.09,45.23,123680.0,44.2494,44.3474,44.1906,44.3278,123680.0
2024-09-10 09:30:00,45.06,45.18,44.92,45.02,141502.5,44.1612,44.2788,44.024,44.122,141502.5
2024-09-10 10:00:00,45.02,45.14,44.96,45.1,184550.0,44.122,44.2396,44.0632,44.2004,184550.0
2024-09-10 10:30:00,45.07,45.16,44.94,44.96,66962.5,44.171,44.2592,44.0436,44.0632,66962.5
2024-09-10 11:00:00,44.98,45.02,44.86,44.99,106257.5,44.0828,44.122,43.9652,44.0926,106257.5
2024-09-10 11:30:00,45.0,45.04,44.8,44.8,32337.5,44.1024,44.1416,43.9064,43.9064,32337.5
2024-09-10 12:00:00,44.77,44.77,44.57,44.64,31252.5,43.877,43.877,43.681,43.7496,31252.5
2024-09-10 12:30:00,44.64,44.76,44.63,44.69,12380.0,43.7496,43.8672,43.7398,43.7986,12380.0
2024-09-10 13:00:00,44.68,44.84,44.68,44.81,6867.5,43.7888,43.9456,43.7888,43.9162,6867.5
2024-09-10 13:30:00,44.8,44.84,44.68,44.7,20975.0,43.9064,43.9456,43.7888,43.8084,20975.0
2024-09-10 14:00:00,44.68,44.81,44.68,44.79,16187.5,43.7888,43.9162,43.7888,43.8966,16187.5
2024-09-10 14:30:00,44.77,44.84,44.76,44.8,34790.0,43.877,43.9456,43.8672,43.9064,34790.0
2024-09-10 15:00:00,44.8,44.84,44.67,44.81,42687.5,43.9064,43.9456,43.779,43.9162,42687.5
2024-09-10 15:30:00,44.82,44.96,44.76,44.95,116837.5,43.926,44.0632,43.8672,44.0534,116837.5
2024-09-11 09:30:00,44.78,44.94,44.68,44.74,70240.0,43.8868,44.0436,43.7888,43.8476,70240.0
2024-09-11 10:00:00,44.72,44.76,44.62,44.63,49587.5,43.828,43.8672,43.73,43.7398,49587.5
2024-09-11 10:30:00,44.61,44.62,44.44,44.57,65285.0,43.7202,43.73,43.5536,43.681,65285.0
2024-09-11 11:00:00,44.57,44.96,44.56,44.89,94137.5,43.681,44.0632,43.6712,43.9946,94137.5
2024-09-11 11:30:00,44.87,45.08,44.87,45.08,20370.0,43.975,44.1808,43.975,44.1808,20370.0
2024-09-11 12:00:00,45.06,45.24,45.04,45.24,37110.0,44.1612,44.3376,44.1416,44.3376,37110.0
2024-09-11 12:30:00,45.24,45.36,45.22,45.36,21625.0,44.3376,44.4552,44.318,44.4552,21625.0
2024-09-11 13:00:00,45.32,45.44,45.32,45.42,11012.5,44.416,44.5336,44.416,44.514,11012.5
2024-09-11 13:30:00,45.45,45.45,45.12,45.14,81677.5,44.5434,44.5434,44.22,44.2396,81677.5
2024-09-11 14:00:00,45.1,45.17,45.02,45.12,20702.5,44.2004,44.269,44.122,44.22,20702.5
2024-09-11 14:30:00,45.12,45.16,45.0,45.08,27630.0,44.22,44.2592,44.1024,44.1808,27630.0
2024-09-11 15:00:00,45.06,45.11,44.92,45.01,63207.5,44.1612,44.2102,44.024,44.1122,63207.5
2024-09-11 15:30:00,45.0,45.03,44.86,44.99,153467.5,44.1024,44.1318,43.9652,44.0926,153467.5
2024-09-12 09:30:00,43.76,43.91,42.87,43.58,275615.0,42.8871,43.0341,42.0149,42.7107,275615.0
2024-09-12 10:00:00,43.58,43.62,42.89,43.15,381192.5,42.7107,42.7499,42.0345,42.2893,381192.5
2024-09-12 10:30:00,43.13,43.33,42.89,42.9,155217.5,42.2697,42.4657,42.0345,42.0443,155217.5
2024-09-12 11:00:00,42.94,42.94,42.7,42.81,349355.0,42.0835,42.0835,41.8483,41.9561,349355.0
2024-09-12 11:30:00,42.85,42.95,42.77,42.84,50585.0,41.9953,42.0933,41.9169,41.9855,50585.0
2024-09-12 12:00:00,42.85,42.9,42.7,42.74,71860.0,41.9953,42.0443,41.8483,41.8875,71860.0
2024-09-12 12:30:00,42.75,42.8,42.61,42.79,57497.5,41.8973,41.9463,41.7601,41.9365,57497.5
2024-09-12 13:00:00,42.78,42.8,42.6,42.6,48987.5,41.9267,41.9463,41.7503,41.7503,48987.5
2024-09-12 13:30:00,42.65,42.98,42.62,42.84,47880.0,41.7993,42.1227,41.7699,41.9855,47880.0
2024-09-12 14:00:00,42.8,42.88,42.71,42.76,64045.0,41.9463,42.0247,41.8581,41.9071,64045.0
2024-09-12 14:30:00,42.76,42.83,42.66,42.75,57890.0,41.9071,41.9757,41.8091,41.8973,57890.0
2024-09-12 15:00:00,42.73,42.85,42.72,42.78,58052.5,41.8777,41.9953,41.8679,41.9267,58052.5
2024-09-12 15:30:00,42.78,42.82,42.61,42.74,367302.5,41.9267,41.9659,41.7601,41.8875,367302.5
2024-09-13 09:30:00,42.8,42.96,42.13,42.29,349022.5,42.3247,42.483,41.6622,41.8204,349022.5
2024-09-13 10:00:00,42.34,42.45,42.25,42.39,175847.5,41.8699,41.9786,41.7809,41.9193,175847.5
2024-09-13 10:30:00,42.4,42.67,42.29,42.66,233425.0,41.9292,42.1962,41.8204,42.1863,233425.0
2024-09-13 11:00:00,42.68,43.09,42.66,42.77,176980.0,42.2061,42.6115,42.1863,42.2951,176980.0
2024-09-13 11:30:00,42.74,42.82,42.56,42.79,105015.0,42.2654,42.3445,42.0874,42.3149,105015.0
2024-09-13 12:00:00,42.79,42.91,42.76,42.76,136232.5,42.3149,42.4335,42.2852,42.2852,136232.5
2024-09-13 12:30:00,42.79,42.94,42.79,42.83,27020.0,42.3149,42.4632,42.3149,42.3544,27020.0
2024-09-13 13:00:00,42.83,43.06,42.83,43.02,81652.5,42.3544,42.5819,42.3544,42.5423,81652.5
2024-09-13 13:30:00,43.04,43.15,42.97,43.05,50622.5,42.5621,42.6709,42.4929,42.572,50622.5
2024-09-13 14:00:00,43.05,43.15,42.94,43.1,57990.0,42.572,42.6709,42.4632,42.6214,57990.0
2024-09-13 14:30:00,43.1,43.1,42.8,42.92,90965.0,42.6214,42.6214,42.3247,42.4434,90965.0
2024-09-13 15:00:00,42.92,43.17,42.89,43.17,69347.5,42.4434,42.6906,42.4137,42.6906,69347.5
2024-09-13 15:30:00,43.17,43.28,42.63,42.67,361415.0,42.6906,42.7994,42.1566,42.1962,361415.0
2024-09-16 09:30:00,42.76,42.88,42.53,42.61,150767.5,42.2852,42.4039,42.0577,42.1369,150767.5
2024-09-16 10:00:00,42.64,42.93,42.59,42.81,95557.5,42.1665,42.4533,42.1171,42.3346,95557.5
2024-09-16 10:30:00,42.78,42.8,42.58,42.63,78422.5,42.305,42.3247,42.1072,42.1566,78422.5
2024-09-16 11:00:00,42.63,42.74,42.54,42.62,89567.5,42.1566,42.2654,42.0676,42.1467,89567.5
2024-09-16 11:30:00,42.61,42.75,42.61,42.69,52472.5,42.1369,42.2753,42.1369,42.216,52472.5
2024-09-16 12:00:00,42.68,42.73,42.65,42.68,44630.0,42.2061,42.2555,42.1764,42.2061,44630.0
2024-09-16 12:30:00,42.68,42.73,42.65,42.68,11572.5,42.2061,42.2555,42.1764,42.2061,11572.5
2024-09-16 13:00:00,42.67,42.7,42.59,42.59,29125.0,42.1962,42.2259,42.1171,42.1171,29125.0
2024-09-16 13:30:00,42.6,42.78,42.6,42.78,40565.0,42.127,42.305,42.127,42.305,40565.0
2024-09-16 14:00:00,42.78,42.86,42.73,42.85,6625.0,42.305,42.3841,42.2555,42.3742,6625.0
2024-09-16 14:30:00,42.84,42.86,42.75,42.86,22500.0,42.3643,42.3841,42.2753,42.3841,22500.0
2024-09-16 15:00:00,42.85,42.91,42.77,42.79,25057.5,42.3742,42.4335,42.2951,42.3149,25057.5
2024-09-16 15:30:00,42.78,42.8,42.68,42.76,65930.0,42.305,42.3247,42.2061,42.2852,65930.0
2024-09-17 09:30:00,45.05,45.31,44.6,44.6,136757.5,44.5498,44.8069,44.1048,44.1048,136757.5
2024-09-17 10:00:00,44.68,45.06,44.61,44.76,141492.5,44.1839,44.5597,44.1147,44.263,141492.5
2024-09-17 10:30:00,44.72,44.77,44.52,44.74,215487.5,44.2234,44.2729,44.0256,44.2432,215487.5
2024-09-17 11:00:00,44.73,44.86,44.6,44.77,207510.0,44.2333,44.3619,44.1048,44.2729,207510.0
2024-09-17 11:30:00,44.77,45.0,44.66,44.84,334867.5,44.2729,44.5003,44.1641,44.3421,334867.5
2024-09-17 12:00:00,44.82,44.97,44.79,44.9,37060.0,44.3223,44.4707,44.2927,44.4014,37060.0
2024-09-17 12:30:00,44.91,44.93,44.68,44.74,40305.0,44.4113,44.4311,44.1839,44.2432,40305.0
2024-09-17 13:00:00,44.74,44.79,44.56,44.57,30740.0,44.2432,44.2927,44.0652,44.0751,30740.0
2024-09-17 13:30:00,44.57,44.58,44.3,44.3,30645.0,44.0751,44.085,43.8081,43.8081,30645.0
2024-09-17 14:00:00,44.3,44.35,44.26,44.31,19977.5,43.8081,43.8575,43.7685,43.818,19977.5
2024-09-17 14:30:00,44.31,44.42,44.3,44.38,24002.5,43.818,43.9268,43.8081,43.8872,24002.5
2024-09-17 15:00:00,44.36,44.39,44.28,44.31,29922.5,43.8674,43.8971,43.7883,43.818,29922.5
2024-09-17 15:30:00,44.32,44.44,44.27,44.44,77505.0,43.8279,43.9465,43.7784,43.9465,77505.0
2024-09-18 09:30:00,44.41,44.94,44.41,44.8,267967.5,43.9169,44.441,43.9169,44.3025,267967.5
2024-09-18 10:00:00,44.85,44.92,44.62,44.87,107712.5,44.352,44.4212,44.1245,44.3718,107712.5
2024-09-18 10:30:00,44.84,44.88,44.66,44.8,45537.5,44.3421,44.3817,44.1641,44.3025,45537.5
2024-09-18 11:00:00,44.8,44.88,44.45,44.52,108810.0,44.3025,44.3817,43.9564,44.0256,108810.0
2024-09-18 11:30:00,44.5,44.58,44.31,44.31,100495.0,44.0059,44.085,43.818,43.818,100495.0
2024-09-18 12:00:00,44.31,44.33,44.15,44.2,20600.0,43.818,43.8378,43.6598,43.7092,20600.0
2024-09-18 12:30:00,44.22,44.24,44.09,44.17,25520.0,43.729,43.7488,43.6004,43.6795,25520.0
2024-09-18 13:00:00,44.14,44.17,44.03,44.1,26830.0,43.6499,43.6795,43.5411,43.6103,26830.0
2024-09-18 13:30:00,44.12,44.15,44.04,44.1,20240.0,43.6301,43.6598,43.551,43.6103,20240.0
2024-09-18 14:00:00,44.16,44.68,44.06,44.68,32410.0,43.6696,44.1839,43.5708,44.1839,32410.0
2024-09-18 14:30:00,44.64,44.73,44.41,44.46,121007.5,44.1443,44.2333,43.9169,43.9663,121007.5
2024-09-18 15:00:00,44.46,44.46,43.99,44.17,171850.0,43.9663,43.9663,43.5015,43.6795,171850.0
2024-09-18 15:30:00,44.19,44.21,43.79,44.05,234690.0,43.6993,43.7191,43.3038,43.5609,234690.0
2024-09-19 09:30:00,45.88,46.16,45.84,46.03,318942.5,45.3705,45.6474,45.331,45.5189,318942.5
2024-09-19 10:00:00,46.04,46.31,45.93,46.31,128932.5,45.5288,45.7958,45.42,45.7958,128932.5
2024-09-19 10:30:00,46.31,46.31,45.92,46.13,116600.0,45.7958,45.7958,45.4101,45.6178,116600.0
2024-09-19 11:00:00,46.11,46.18,45.3,45.65,252060.0,45.598,45.6672,44.797,45.1431,252060.0
2024-09-19 11:30:00,45.68,45.89,45.68,45.7,44297.5,45.1728,45.3804,45.1728,45.1925,44297.5
2024-09-19 12:00:00,45.75,45.93,45.64,45.93,57572.5,45.242,45.42,45.1332,45.42,57572.5
2024-09-19 12:30:00,45.93,45.98,45.84,45.86,29680.0,45.42,45.4694,45.331,45.3508,29680.0
2024-09-19 13:00:00,45.86,45.95,45.82,45.92,20092.5,45.3508,45.4398,45.3112,45.4101,20092.5
2024-09-19 13:30:00,45.91,46.1,45.91,45.99,48467.5,45.4002,45.5881,45.4002,45.4793,48467.5
2024-09-19 14:00:00,45.97,45.97,45.72,45.79,43867.5,45.4595,45.4595,45.2123,45.2815,43867.5
2024-09-19 14:30:00,45.78,45.81,45.69,45.7,31677.5,45.2717,45.3013,45.1827,45.1925,31677.5
2024-09-19 15:00:00,45.7,45.83,45.66,45.7,41795.0,45.1925,45.3211,45.153,45.1925,41795.0
2024-09-19 15:30:00,45.7,46.07,45.68,46.05,191692.5,45.1925,45.5584,45.1728,45.5387,191692.5
2024-09-20 09:30:00,45.63,45.68,45.22,45.27,181095.0,45.1233,45.1728,44.7179,44.7673,181095.0
2024-09-20 10:00:00,45.27,45.37,45.15,45.23,276425.0,44.7673,44.8662,44.6487,44.7278,276425.0
2024-09-20 10:30:00,45.22,45.42,45.22,45.39,136592.5,44.7179,44.9157,44.7179,44.886,136592.5
2024-09-20 11:00:00,45.39,45.39,45.22,45.23,132190.0,44.886,44.886,44.7179,44.7278,132190.0
2024-09-20 11:30:00,45.23,45.4,45.23,45.31,114870.0,44.7278,44.8959,44.7278,44.8069,114870.0
2024-09-20 12:00:00,45.31,45.33,45.21,45.26,183590.0,44.8069,44.8267,44.708,44.7574,183590.0
2024-09-20 12:30:00,45.25,45.42,45.24,45.38,22257.5,44.7475,44.9157,44.7377,44.8761,22257.5
2024-09-20 13:00:00,45.38,45.4,45.3,45.3,32285.0,44.8761,44.8959,44.797,44.797,32285.0
2024-09-20 13:30:00,45.32,45.36,45.27,45.32,36832.5,44.8168,44.8563,44.7673,44.8168,36832.5
2024-09-20 14:00:00,45.33,45.38,45.3,45.35,35767.5,44.8267,44.8761,44.797,44.8464,35767.5
2024-09-20 14:30:00,45.35,45.42,45.35,45.38,33127.5,44.8464,44.9157,44.8464,44.8761,33127.5
2024-09-20 15:00:00,45.36,45.42,45.35,45.41,34800.0,44.8563,44.9157,44.8464,44.9058,34800.0
2024-09-20 15:30:00,45.42,45.55,45.37,45.47,140267.5,44.9157,45.0442,44.8662,44.9651,140267.5
2024-09-23 09:30:00,45.27,45.32,45.02,45.25,118227.5,44.7673,44.8168,44.5201,44.7475,118227.5
2024-09-23 10:00:00,45.26,45.34,45.16,45.33,100155.0,44.7574,44.8365,44.6585,44.8267,100155.0
2024-09-23 10:30:00,45.32,45.38,45.28,45.34,75877.5,44.8168,44.8761,44.7772,44.8365,75877.5
2024-09-23 11:00:00,45.31,45.34,45.17,45.19,117402.5,44.8069,44.8365,44.6684,44.6882,117402.5
2024-09-23 11:30:00,45.22,45.23,45.12,45.2,38645.0,44.7179,44.7278,44.619,44.6981,38645.0
2024-09-23 12:00:00,45.18,45.29,45.18,45.27,92837.5,44.6783,44.7871,44.6783,44.7673,92837.5
2024-09-23 12:30:00,45.28,45.28,45.16,45.16,15792.5,44.7772,44.7772,44.6585,44.6585,15792.5
2024-09-23 13:00:00,45.15,45.3,45.14,45.27,20975.0,44.6487,44.797,44.6388,44.7673,20975.0
2024-09-23 13:30:00,45.26,45.29,45.15,45.18,50435.0,44.7574,44.7871,44.6487,44.6783,50435.0
2024-09-23 14:00:00,45.18,45.24,45.16,45.24,30682.5,44.6783,44.7377,44.6585,44.7377,30682.5
2024-09-23 14:30:00,45.24,45.29,45.22,45.29,38002.5,44.7377,44.7871,44.7179,44.7871,38002.5
2024-09-23 15:00:00,45.29,45.36,45.27,45.33,52140.0,44.7871,44.8563,44.7673,44.8267,52140.0
2024-09-23 15:30:00,45.33,45.36,45.18,45.35,159802.5,44.8267,44.8563,44.6783,44.8464,159802.5
2024-09-24 09:30:00,45.37,45.63,45.3,45.46,106860.0,44.8662,45.1233,44.797,44.9552,106860.0
2024-09-24 10:00:00,45.39,45.52,45.36,45.43,115187.5,44.886,45.0145,44.8563,44.9255,115187.5
2024-09-24 10:30:00,45.42,45.56,45.35,45.52,115087.5,44.9157,45.0541,44.8464,45.0145,115087.5
2024-09-24 11:00:00,45.47,45.6,45.41,45.56,65560.0,44.9651,45.0937,44.9058,45.0541,65560.0
2024-09-24 11:30:00,45.48,45.49,45.37,45.38,43080.0,44.975,44.9849,44.8662,44.8761,43080.0
2024-09-24 12:00:00,45.4,45.59,45.4,45.53,15475.0,44.8959,45.0838,44.8959,45.0244,15475.0
2024-09-24 12:30:00,45.54,45.78,45.54,45.78,32557.5,45.0343,45.2717,45.0343,45.2717,32557.5
2024-09-24 13:00:00,45.76,45.8,45.68,45.7,49235.0,45.2519,45.2914,45.1728,45.1925,49235.0
2024-09-24 13:30:00,45.7,45.8,45.7,45.76,35632.5,45.1925,45.2914,45.1925,45.2519,35632.5
2024-09-24 14:00:00,45.79,45.84,45.71,45.78,25290.0,45.2815,45.331,45.2024,45.2717,25290.0
2024-09-24 14:30:00,45.83,45.91,45.83,45.84,16140.0,45.3211,45.4002,45.3211,45.331,16140.0
2024-09-24 15:00:00,45.87,45.93,45.84,45.84,48145.0,45.3607,45.42,45.331,45.331,48145.0
2024-09-24 15:30:00,45.84,45.93,45.82,45.85,159530.0,45.331,45.42,45.3112,45.3409,159530.0
2024-09-25 09:30:00,46.12,46.26,45.91,46.11,70772.5,45.6079,45.7463,45.4002,45.598,70772.5
2024-09-25 10:00:00,46.13,46.41,46.07,46.23,112075.0,45.6178,45.8947,45.5584,45.7167,112075.0
2024-09-25 10:30:00,46.23,46.51,46.18,46.42,171567.5,45.7167,45.9936,45.6672,45.9046,171567.5
2024-09-25 11:00:00,46.45,46.47,46.08,46.08,181692.5,45.9342,45.954,45.5683,45.5683,181692.5
2024-09-25 11:30:00,46.08,46.08,45.88,45.88,35835.0,45.5683,45.5683,45.3705,45.3705,35835.0
2024-09-25 12:00:00,45.88,45.94,45.8,45.84,42442.5,45.3705,45.4299,45.2914,45.331,42442.5
2024-09-25 12:30:00,45.86,46.1,45.84,46.03,52805.0,45.3508,45.5881,45.331,45.5189,52805.0
2024-09-25 13:00:00,46.0,46.12,46.0,46.09,77852.5,45.4892,45.6079,45.4892,45.5782,77852.5
2024-09-25 13:30:00,46.09,46.2,46.05,46.19,59632.5,45.5782,45.687,45.5387,45.6771,59632.5
2024-09-25 14:00:00,46.19,46.23,46.13,46.23,40797.5,45.6771,45.7167,45.6178,45.7167,40797.5
2024-09-25 14:30:00,46.22,46.22,46.12,46.13,34345.0,45.7068,45.7068,45.6079,45.6178,34345.0
2024-09-25 15:00:00,46.12,46.24,46.12,46.22,75097.5,45.6079,45.7266,45.6079,45.7068,75097.5
2024-09-25 15:30:00,46.22,46.44,46.14,46.41,336520.0,45.7068,45.9243,45.6277,45.8947,336520.0
2024-09-26 09:30:00,47.27,47.46,46.8,46.95,612062.5,46.7451,46.933,46.2803,46.4287,612062.5
2024-09-26 10:00:00,46.91,47.05,46.47,46.52,386820.0,46.3891,46.5276,45.954,46.0034,386820.0
2024-09-26 10:30:00,46.52,46.63,46.35,46.36,134725.0,46.0034,46.1122,45.8353,45.8452,134725.0
2024-09-26 11:00:00,46.33,46.68,46.3,46.62,276512.5,45.8156,46.1617,45.7859,46.1023,276512.5
2024-09-26 11:30:00,46.59,47.02,46.58,47.0,100040.0,46.0727,46.4979,46.0628,46.4781,100040.0
2024-09-26 12:00:00,46.98,47.06,46.88,46.9,38030.0,46.4583,46.5374,46.3594,46.3792,38030.0
2024-09-26 12:30:00,46.83,46.9,46.7,46.71,41877.5,46.31,46.3792,46.1814,46.1913,41877.5
2024-09-26 13:00:00,46.69,46.89,46.66,46.89,30555.0,46.1716,46.3693,46.1419,46.3693,30555.0
2024-09-26 13:30:00,46.94,47.02,46.92,47.01,19492.5,46.4188,46.4979,46.399,46.488,19492.5
2024-09-26 14:00:00,47.0,47.02,46.95,46.97,26480.0,46.4781,46.4979,46.4287,46.4484,26480.0
2024-09-26 14:30:00,46.99,47.06,46.96,46.99,55722.5,46.4682,46.5374,46.4386,46.4682,55722.5
2024-09-26 15:00:00,47.0,47.14,46.94,47.1,44995.0,46.4781,46.6166,46.4188,46.577,44995.0
2024-09-26 15:30:00,47.09,47.29,47.06,47.07,131027.5,46.5671,46.7649,46.5374,46.5473,131027.5
2024-09-27 09:30:00,46.84,46.91,46.02,46.3,303720.0,46.3199,46.3891,45.509,45.7859,303720.0
2024-09-27 10:00:00,46.26,46.34,46.2,46.29,139877.5,45.7463,45.8254,45.687,45.776,139877.5
2024-09-27 10:30:00,46.28,46.39,46.16,46.23,125022.5,45.7661,45.8749,45.6474,45.7167,125022.5
2024-09-27 11:00:00,46.19,46.2,45.99,46.08,81030.0,45.6771,45.687,45.4793,45.5683,81030.0
2024-09-27 11:30:00,46.05,46.07,45.68,45.68,40767.5,45.5387,45.5584,45.1728,45.1728,40767.5
2024-09-27 12:00:00,45.63,45.75,45.58,45.6,34392.5,45.1233,45.242,45.0739,45.0937,34392.5
2024-09-27 12:30:00,45.6,45.62,45.51,45.62,43325.0,45.0937,45.1134,45.0047,45.1134,43325.0
2024-09-27 13:00:00,45.59,45.62,45.48,45.61,52787.5,45.0838,45.1134,44.975,45.1035,52787.5
2024-09-27 13:30:00,45.58,45.61,45.5,45.59,30190.0,45.0739,45.1035,44.9948,45.0838,30190.0
2024-09-27 14:00:00,45.6,45.6,45.23,45.23,25112.5,45.0937,45.0937,44.7278,44.7278,25112.5
2024-09-27 14:30:00,45.21,45.42,45.12,45.42,45222.5,44.708,44.9157,44.619,44.9157,45222.5
2024-09-27 15:00:00,45.4,45.42,45.19,45.27,47952.5,44.8959,44.9157,44.6882,44.7673,47952.5
2024-09-27 15:30:00,45.26,45.28,45.04,45.07,190080.0,44.7574,44.7772,44.5399,44.5695,190080.0
2024-09-30 09:30:00,45.4,45.66,44.59,44.59,283044.0,44.8959,45.153,44.0949,44.0949,283044.0
2024-09-30 10:00:00,44.56,45.0,44.32,44.92,200495.0,44.0652,44.5003,43.8279,44.4212,200495.0
2024-09-30 10:30:00,44.93,45.16,44.86,44.99,86223.0,44.4311,44.6585,44.3619,44.4904,86223.0
2024-09-30 11:00:00,45.01,45.16,44.81,45.0,94974.0,44.5102,44.6585,44.3124,44.5003,94974.0
2024-09-30 11:30:00,45.0,45.0,44.68,44.75,14619.0,44.5003,44.5003,44.1839,44.2531,14619.0
2024-09-30 12:00:00,44.77,44.94,44.74,44.94,22685.0,44.2729,44.441,44.2432,44.441,22685.0
2024-09-30 12:30:00,44.92,45.15,44.86,45.07,21973.0,44.4212,44.6487,44.3619,44.5695,21973.0
2024-09-30 13:00:00,45.07,45.29,45.04,45.27,12695.0,44.5695,44.7871,44.5399,44.7673,12695.0
2024-09-30 13:30:00,45.26,45.37,45.19,45.22,26367.0,44.7574,44.8662,44.6882,44.7179,26367.0
2024-09-30 14:00:00,45.25,45.31,44.92,45.04,34791.0,44.7475,44.8069,44.4212,44.5399,34791.0
2024-09-30 14:30:00,45.06,45.2,44.96,45.2,18527.0,44.5597,44.6981,44.4608,44.6981,18527.0
2024-09-30 15:00:00,45.17,45.34,45.13,45.25,37537.0,44.6684,44.8365,44.6289,44.7475,37537.0
2024-09-30 15:30:00,45.25,45.3,45.12,45.2,92248.0,44.7475,44.797,44.619,44.6981,92248.0
2024-10-01 09:30:00,45.45,45.69,43.92,43.95,493959.0,44.9453,45.1827,43.4323,43.462,493959.0
2024-10-01 10:00:00,43.89,44.31,43.68,44.26,147643.0,43.4026,43.818,43.195,43.7685,147643.0
2024-10-01 10:30:00,44.28,44.5,44.02,44.26,140147.0,43.7883,44.0059,43.5312,43.7685,140147.0
2024-10-01 11:00:00,44.26,44.3,44.02,44.3,95633.0,43.7685,43.8081,43.5312,43.8081,95633.0
2024-10-01 11:30:00,44.3,44.8,44.3,44.54,40121.0,43.8081,44.3025,43.8081,44.0454,40121.0
2024-10-01 12:00:00,44.53,44.68,44.53,44.61,18873.0,44.0355,44.1839,44.0355,44.1147,18873.0
2024-10-01 12:30:00,44.58,44.61,44.39,44.61,39656.0,44.085,44.1147,43.8971,44.1147,39656.0
2024-10-01 13:00:00,44.61,44.61,44.18,44.25,35309.0,44.1147,44.1147,43.6894,43.7586,35309.0
2024-10-01 13:30:00,44.26,44.57,44.21,44.51,14359.0,43.7685,44.0751,43.7191,44.0158,14359.0
2024-10-01 14:00:00,44.57,44.67,44.53,44.63,12283.0,44.0751,44.174,44.0355,44.1344,12283.0
2024-10-01 14:30:00,44.66,44.67,44.55,44.55,11372.0,44.1641,44.174,44.0553,44.0553,11372.0
2024-10-01 15:00:00,44.56,44.64,44.5,44.55,47325.0,44.0652,44.1443,44.0059,44.0553,47325.0
2024-10-01 15:30:00,44.57,44.58,44.34,44.34,230579.0,44.0751,44.085,43.8476,43.8476,230579.0
2024-10-02 09:30:00,43.48,43.48,43.02,43.1,318560.0,42.9972,42.9972,42.5423,42.6214,318560.0
2024-10-02 10:00:00,43.1,43.39,43.05,43.17,186516.0,42.6214,42.9082,42.572,42.6906,186516.0
2024-10-02 10:30:00,43.12,43.48,43.1,43.41,69342.0,42.6412,42.9972,42.6214,42.928,69342.0
2024-10-02 11:00:00,43.41,43.41,43.05,43.09,228011.0,42.928,42.928,42.572,42.6115,228011.0
2024-10-02 11:30:00,43.06,43.21,43.0,43.12,132602.0,42.5819,42.7302,42.5225,42.6412,132602.0
2024-10-02 12:00:00,43.12,43.21,43.08,43.19,34162.0,42.6412,42.7302,42.6016,42.7104,34162.0
2024-10-02 12:30:00,43.18,43.25,43.07,43.1,28963.0,42.7005,42.7698,42.5918,42.6214,28963.0
2024-10-02 13:00:00,43.11,43.32,43.02,43.3,76593.0,42.6313,42.839,42.5423,42.8192,76593.0
2024-10-02 13:30:00,43.29,43.32,43.2,43.26,32881.0,42.8093,42.839,42.7203,42.7796,32881.0
2024-10-02 14:00:00,43.27,43.32,43.19,43.24,33816.0,42.7895,42.839,42.7104,42.7599,33816.0
2024-10-02 14:30:00,43.23,43.33,43.23,43.3,75021.0,42.75,42.8489,42.75,42.8192,75021.0
2024-10-02 15:00:00,43.29,43.29,43.13,43.15,49977.0,42.8093,42.8093,42.6511,42.6709,49977.0
2024-10-02 15:30:00,43.16,43.16,42.91,43.01,126670.0,42.6808,42.6808,42.4335,42.5324,126670.0
2024-10-03 09:30:00,42.79,43.88,42.79,43.45,211057.0,42.3149,43.3928,42.3149,42.9675,211057.0
2024-10-03 10:00:00,43.38,43.61,42.92,42.94,179703.0,42.8983,43.1258,42.4434,42.4632,179703.0
2024-10-03 10:30:00,42.93,42.94,42.37,42.39,189155.0,42.4533,42.4632,41.8995,41.9193,189155.0
2024-10-03 11:00:00,42.4,42.86,42.38,42.86,159262.0,41.9292,42.3841,41.9094,42.3841,159262.0
2024-10-03 11:30:00,42.91,43.13,42.89,43.1,20259.0,42.4335,42.6511,42.4137,42.6214,20259.0
2024-10-03 12:00:00,43.09,43.16,42.92,43.12,12327.0,42.6115,42.6808,42.4434,42.6412,12327.0
2024-10-03 12:30:00,43.11,43.11,42.8,42.8,13559.0,42.6313,42.6313,42.3247,42.3247,13559.0
2024-10-03 13:00:00,42.83,42.83,42.63,42.75,26035.0,42.3544,42.3544,42.1566,42.2753,26035.0
2024-10-03 13:30:00,42.75,42.98,42.73,42.94,18967.0,42.2753,42.5027,42.2555,42.4632,18967.0
2024-10-03 14:00:00,42.96,43.05,42.92,42.98,9132.0,42.483,42.572,42.4434,42.5027,9132.0
2024-10-03 14:30:00,42.97,43.04,42.86,42.88,14356.0,42.4929,42.5621,42.3841,42.4039,14356.0
2024-10-03 15:00:00,42.86,42.95,42.82,42.9,11177.0,42.3841,42.4731,42.3445,42.4236,11177.0
2024-10-03 15:30:00,42.9,43.03,42.79,42.8,196902.0,42.4236,42.5522,42.3149,42.3247,196902.0
2024-10-04 09:30:00,43.08,43.26,42.75,43.17,611283.0,42.6016,42.7796,42.2753,42.6906,611283.0
2024-10-04 10:00:00,43.14,43.61,43.04,43.35,246813.0,42.661,43.1258,42.5621,42.8686,246813.0
2024-10-04 10:30:00,43.34,43.55,43.26,43.42,211280.0,42.8588,43.0664,42.7796,42.9379,211280.0
2024-10-04 11:00:00,43.41,43.47,43.07,43.07,194599.0,42.928,42.9873,42.5918,42.5918,194599.0
2024-10-04 11:30:00,43.08,43.73,43.04,43.73,42295.0,42.6016,43.2444,42.5621,43.2444,42295.0
2024-10-04 12:00:00,43.74,43.77,43.49,43.56,44503.0,43.2543,43.284,43.0071,43.0763,44503.0
2024-10-04 12:30:00,43.53,43.53,43.32,43.43,25050.0,43.0466,43.0466,42.839,42.9478,25050.0
2024-10-04 13:00:00,43.37,43.53,43.31,43.48,28376.0,42.8884,43.0466,42.8291,42.9972,28376.0
2024-10-04 13:30:00,43.47,43.49,43.26,43.26,31500.0,42.9873,43.0071,42.7796,42.7796,31500.0
2024-10-04 14:00:00,43.24,43.32,43.22,43.3,22473.0,42.7599,42.839,42.7401,42.8192,22473.0
2024-10-04 14:30:00,43.27,43.38,43.17,43.2,98427.0,42.7895,42.8983,42.6906,42.7203,98427.0
2024-10-04 15:00:00,43.17,43.35,43.08,43.32,128211.0,42.6906,42.8686,42.6016,42.839,128211.0
2024-10-04 15:30:00,43.31,43.41,43.14,43.14,301610.0,42.8291,42.928,42.661,42.661,301610.0
2024-10-07 09:30:00,43.84,43.87,43.2,43.36,141964.0,43.3532,43.3829,42.7203,42.8785,141964.0
2024-10-07 10:00:00,43.33,43.36,43.05,43.06,177384.0,42.8489,42.8785,42.572,42.5819,177384.0
2024-10-07 10:30:00,43.05,43.14,42.84,42.93,140506.0,42.572,42.661,42.3643,42.4533,140506.0
2024-10-07 11:00:00,42.91,43.01,42.65,42.66,170514.0,42.4335,42.5324,42.1764,42.1863,170514.0
2024-10-07 11:30:00,42.66,42.68,42.38,42.45,66228.0,42.1863,42.2061,41.9094,41.9786,66228.0
2024-10-07 12:00:00,42.45,42.49,42.38,42.39,50212.0,41.9786,42.0182,41.9094,41.9193,50212.0
2024-10-07 12:30:00,42.39,42.44,42.32,42.44,52079.0,41.9193,41.9687,41.8501,41.9687,52079.0
2024-10-07 13:00:00,42.45,42.5,42.43,42.48,43270.0,41.9786,42.0281,41.9589,42.0083,43270.0
2024-10-07 13:30:00,42.47,42.5,42.39,42.42,41268.0,41.9984,42.0281,41.9193,41.949,41268.0
2024-10-07 14:00:00,42.41,42.42,42.32,42.36,43418.0,41.9391,41.949,41.8501,41.8896,43418.0
2024-10-07 14:30:00,42.36,42.36,42.17,42.23,68168.0,41.8896,41.8896,41.7017,41.7611,68168.0
2024-10-07 15:00:00,42.24,42.31,42.15,42.23,81547.0,41.771,41.8402,41.682,41.7611,81547.0
2024-10-07 15:30:00,42.23,42.26,42.09,42.09,304650.0,41.7611,41.7907,41.6226,41.6226,304650.0
2024-10-08 09:30:00,43.25,43.41,42.9,43.08,205636.0,42.7698,42.928,42.4236,42.6016,205636.0
2024-10-08 10:00:00,43.08,43.17,42.9,43.01,130943.0,42.6016,42.6906,42.4236,42.5324,130943.0
2024-10-08 10:30:00,42.99,43.01,42.86,43.0,161952.0,42.5126,42.5324,42.3841,42.5225,161952.0
2024-10-08 11:00:00,43.0,43.19,42.9,43.14,115195.0,42.5225,42.7104,42.4236,42.661,115195.0
2024-10-08 11:30:00,43.15,43.29,42.96,43.0,44709.0,42.6709,42.8093,42.483,42.5225,44709.0
2024-10-08 12:00:00,42.98,43.1,42.94,43.02,25561.0,42.5027,42.6214,42.4632,42.5423,25561.0
2024-10-08 12:30:00,43.01,43.21,43.0,43.11,27618.0,42.5324,42.7302,42.5225,42.6313,27618.0
2024-10-08 13:00:00,43.09,43.12,42.94,43.02,24804.0,42.6115,42.6412,42.4632,42.5423,24804.0
2024-10-08 13:30:00,43.01,43.06,42.92,43.04,30703.0,42.5324,42.5819,42.4434,42.5621,30703.0
2024-10-08 14:00:00,43.03,43.06,42.96,42.98,29147.0,42.5522,42.5819,42.483,42.5027,29147.0
2024-10-08 14:30:00,42.97,43.01,42.93,42.97,29026.0,42.4929,42.5324,42.4533,42.4929,29026.0
2024-10-08 15:00:00,42.97,43.11,42.92,43.03,39688.0,42.4929,42.6313,42.4434,42.5522,39688.0
2024-10-08 15:30:00,43.03,43.43,43.03,43.41,194226.0,42.5522,42.9478,42.5522,42.928,194226.0
2024-10-09 09:30:00,43.42,43.94,43.37,43.89,63337.0,42.9379,43.4521,42.8884,43.4026,63337.0
2024-10-09 10:00:00,43.87,44.01,43.75,43.89,98728.0,43.3829,43.5213,43.2642,43.4026,98728.0
2024-10-09 10:30:00,43.9,43.93,43.66,43.9,108217.0,43.4125,43.4422,43.1752,43.4125,108217.0
2024-10-09 11:00:00,43.89,44.25,43.88,44.19,127044.0,43.4026,43.7586,43.3928,43.6993,127044.0
2024-10-09 11:30:00,44.21,44.58,44.16,44.24,147581.0,43.7191,44.085,43.6696,43.7488,147581.0
2024-10-09 12:00:00,44.21,44.22,43.9,43.91,54628.0,43.7191,43.729,43.4125,43.4224,54628.0
2024-10-09 12:30:00,43.91,44.0,43.81,43.88,31304.0,43.4224,43.5114,43.3235,43.3928,31304.0
2024-10-09 13:00:00,43.87,44.09,43.87,43.98,14470.0,43.3829,43.6004,43.3829,43.4916,14470.0
2024-10-09 13:30:00,44.0,44.02,43.77,43.89,27681.0,43.5114,43.5312,43.284,43.4026,27681.0
2024-10-09 14:00:00,43.89,43.94,43.8,43.94,27416.0,43.4026,43.4521,43.3136,43.4521,27416.0
2024-10-09 14:30:00,43.92,43.97,43.89,43.91,23597.0,43.4323,43.4818,43.4026,43.4224,23597.0
2024-10-09 15:00:00,43.91,43.96,43.81,43.82,44129.0,43.4224,43.4719,43.3235,43.3334,44129.0
2024-10-09 15:30:00,43.82,43.98,43.71,43.81,145622.0,43.3334,43.4916,43.2246,43.3235,145622.0
2024-10-10 09:30:00,43.29,43.77,43.29,43.62,76900.0,42.8093,43.284,42.8093,43.1356,76900.0
2024-10-10 10:00:00,43.66,43.83,43.54,43.55,82810.0,43.1752,43.3433,43.0565,43.0664,82810.0
2024-10-10 10:30:00,43.48,43.72,43.45,43.52,31336.0,42.9972,43.2345,42.9675,43.0368,31336.0
2024-10-10 11:00:00,43.52,43.82,43.47,43.71,76092.0,43.0368,43.3334,42.9873,43.2246,76092.0
2024-10-10 11:30:00,43.7,43.72,43.42,43.46,48262.0,43.2148,43.2345,42.9379,42.9774,48262.0
2024-10-10 12:00:00,43.45,43.56,43.44,43.56,11651.0,42.9675,43.0763,42.9576,43.0763,11651.0
2024-10-10 12:30:00,43.56,43.62,43.51,43.52,39498.0,43.0763,43.1356,43.0269,43.0368,39498.0
2024-10-10 13:00:00,43.52,43.53,43.35,43.47,10071.0,43.0368,43.0466,42.8686,42.9873,10071.0
2024-10-10 13:30:00,43.46,43.48,43.4,43.45,8497.0,42.9774,42.9972,42.9181,42.9675,8497.0
2024-10-10 14:00:00,43.43,43.44,43.32,43.41,7369.0,42.9478,42.9576,42.839,42.928,7369.0
2024-10-10 14:30:00,43.39,43.46,43.32,43.46,14290.0,42.9082,42.9774,42.839,42.9774,14290.0
2024-10-10 15:00:00,43.45,43.47,43.32,43.41,13837.0,42.9675,42.9873,42.839,42.928,13837.0
2024-10-10 15:30:00,43.41,43.45,43.26,43.31,144714.0,42.928,42.9675,42.7796,42.8291,144714.0
2024-10-11 09:30:00,43.65,43.95,43.49,43.83,162088.0,43.1653,43.462,43.0071,43.3433,162088.0
2024-10-11 10:00:00,43.79,43.97,43.76,43.92,58560.0,43.3038,43.4818,43.2741,43.4323,58560.0
2024-10-11 10:30:00,43.93,44.15,43.87,44.04,104874.0,43.4422,43.6598,43.3829,43.551,104874.0
2024-10-11 11:00:00,44.0,44.26,43.96,44.1,294803.0,43.5114,43.7685,43.4719,43.6103,294803.0
2024-10-11 11:30:00,44.14,44.16,43.67,43.69,43758.0,43.6499,43.6696,43.1851,43.2049,43758.0
2024-10-11 12:00:00,43.68,43.69,43.3,43.41,66624.0,43.195,43.2049,42.8192,42.928,66624.0
2024-10-11 12:30:00,43.41,43.52,43.31,43.5,44508.0,42.928,43.0368,42.8291,43.017,44508.0
2024-10-11 13:00:00,43.5,43.53,43.35,43.48,31352.0,43.017,43.0466,42.8686,42.9972,31352.0
2024-10-11 13:30:00,43.48,43.53,43.39,43.47,33989.0,42.9972,43.0466,42.9082,42.9873,33989.0
2024-10-11 14:00:00,43.46,43.52,43.32,43.33,29190.0,42.9774,43.0368,42.839,42.8489,29190.0
2024-10-11 14:30:00,43.33,43.51,43.29,43.46,57574.0,42.8489,43.0269,42.8093,42.9774,57574.0
2024-10-11 15:00:00,43.45,43.55,43.38,43.46,44868.0,42.9675,43.0664,42.8983,42.9774,44868.0
2024-10-11 15:30:00,43.45,43.64,43.44,43.55,235241.0,42.9675,43.1554,42.9576,43.0664,235241.0
2024-10-14 09:30:00,44.03,44.57,43.81,44.38,143971.0,43.5411,44.0751,43.3235,43.8872,143971.0
2024-10-14 10:00:00,44.4,44.65,44.36,44.5,99904.0,43.907,44.1542,43.8674,44.0059,99904.0
2024-10-14 10:30:00,44.49,44.62,44.39,44.43,91503.0,43.996,44.1245,43.8971,43.9366,91503.0
2024-10-14 11:00:00,44.43,44.6,44.32,44.43,146348.0,43.9366,44.1048,43.8279,43.9366,146348.0
2024-10-14 11:30:00,44.42,44.43,44.0,44.25,35134.0,43.9268,43.9366,43.5114,43.7586,35134.0
2024-10-14 12:00:00,44.24,44.28,44.2,44.24,14913.0,43.7488,43.7883,43.7092,43.7488,14913.0
2024-10-14 12:30:00,44.23,44.24,44.13,44.17,17634.0,43.7389,43.7488,43.64,43.6795,17634.0
2024-10-14 13:00:00,44.16,44.23,44.09,44.15,17482.0,43.6696,43.7389,43.6004,43.6598,17482.0
2024-10-14 13:30:00,44.13,44.23,44.13,44.18,10610.0,43.64,43.7389,43.64,43.6894,10610.0
2024-10-14 14:00:00,44.13,44.25,44.11,44.13,17327.0,43.64,43.7586,43.6202,43.64,17327.0
2024-10-14 14:30:00,44.13,44.18,44.07,44.11,17264.0,43.64,43.6894,43.5806,43.6202,17264.0
2024-10-14 15:00:00,44.11,44.17,44.04,44.04,16896.0,43.6202,43.6795,43.551,43.551,16896.0
2024-10-14 15:30:00,44.05,44.24,44.03,44.18,83562.0,43.5609,43.7488,43.5411,43.6894,83562.0
2024-10-15 09:30:00,45.0,45.46,44.87,45.15,108429.0,44.5003,44.9552,44.3718,44.6487,108429.0
2024-10-15 10:00:00,45.15,45.32,45.01,45.1,120196.0,44.6487,44.8168,44.5102,44.5992,120196.0
2024-10-15 10:30:00,45.11,45.12,44.8,44.82,124169.0,44.6091,44.619,44.3025,44.3223,124169.0
2024-10-15 11:00:00,44.83,44.91,44.81,44.82,97276.0,44.3322,44.4113,44.3124,44.3223,97276.0
2024-10-15 11:30:00,44.76,44.76,44.57,44.59,20577.0,44.263,44.263,44.0751,44.0949,20577.0
2024-10-15 12:00:00,44.59,44.68,44.5,44.68,13530.0,44.0949,44.1839,44.0059,44.1839,13530.0
2024-10-15 12:30:00,44.67,44.73,44.55,44.68,26616.0,44.174,44.2333,44.0553,44.1839,26616.0
2024-10-15 13:00:00,44.68,44.68,44.53,44.54,11536.0,44.1839,44.1839,44.0355,44.0454,11536.0
2024-10-15 13:30:00,44.55,44.64,44.54,44.61,10137.0,44.0553,44.1443,44.0454,44.1147,10137.0
2024-10-15 14:00:00,44.61,44.66,44.48,44.48,8460.0,44.1147,44.1641,43.9861,43.9861,8460.0
2024-10-15 14:30:00,44.43,44.57,44.41,44.54,9812.0,43.9366,44.0751,43.9169,44.0454,9812.0
2024-10-15 15:00:00,44.53,44.55,44.39,44.46,15653.0,44.0355,44.0553,43.8971,43.9663,15653.0
2024-10-15 15:30:00,44.47,44.59,44.41,44.54,64635.0,43.9762,44.0949,43.9169,44.0454,64635.0
2024-10-16 09:30:00,44.11,44.53,43.82,44.39,395737.0,43.6202,44.0355,43.3334,43.8971,395737.0
2024-10-16 10:00:00,44.39,44.58,44.3,44.32,108668.0,43.8971,44.085,43.8081,43.8279,108668.0
2024-10-16 10:30:00,44.31,44.34,44.12,44.27,101753.0,43.818,43.8476,43.6301,43.7784,101753.0
2024-10-16 11:00:00,44.28,44.45,44.2,44.37,155687.0,43.7883,43.9564,43.7092,43.8773,155687.0
2024-10-16 11:30:00,44.38,44.75,44.3,44.67,55452.0,43.8872,44.2531,43.8081,44.174,55452.0
2024-10-16 12:00:00,44.72,44.8,44.58,44.59,18749.0,44.2234,44.3025,44.085,44.0949,18749.0
2024-10-16 12:30:00,44.56,44.64,44.48,44.5,92709.0,44.0652,44.1443,43.9861,44.0059,92709.0
2024-10-16 13:00:00,44.48,44.56,44.36,44.52,40739.0,43.9861,44.0652,43.8674,44.0256,40739.0
2024-10-16 13:30:00,44.53,44.66,44.48,44.59,55053.0,44.0355,44.1641,43.9861,44.0949,55053.0
2024-10-16 14:00:00,44.59,44.73,44.57,44.66,54379.0,44.0949,44.2333,44.0751,44.1641,54379.0
2024-10-16 14:30:00,44.67,44.67,44.56,44.56,17613.0,44.174,44.174,44.0652,44.0652,17613.0
2024-10-16 15:00:00,44.55,44.68,44.48,44.68,32372.0,44.0553,44.1839,43.9861,44.1839,32372.0
2024-10-16 15:30:00,44.66,44.94,44.66,44.81,151666.0,44.1641,44.441,44.1641,44.3124,151666.0
2024-10-17 09:30:00,44.75,45.48,44.63,45.21,297086.0,44.2531,44.975,44.1344,44.708,297086.0
2024-10-17 10:00:00,45.21,45.24,44.83,44.87,193992.0,44.708,44.7377,44.3322,44.3718,193992.0
2024-10-17 10:30:00,44.87,44.94,44.73,44.88,83368.0,44.3718,44.441,44.2333,44.3817,83368.0
2024-10-17 11:00:00,44.89,44.89,44.6,44.68,97718.0,44.3915,44.3915,44.1048,44.1839,97718.0
2024-10-17 11:30:00,44.7,45.03,44.7,44.91,54327.0,44.2037,44.53,44.2037,44.4113,54327.0
2024-10-17 12:00:00,44.92,44.98,44.83,44.86,24904.0,44.4212,44.4805,44.3322,44.3619,24904.0
2024-10-17 12:30:00,44.86,44.9,44.8,44.87,25845.0,44.3619,44.4014,44.3025,44.3718,25845.0
2024-10-17 13:00:00,44.89,44.93,44.74,44.75,27904.0,44.3915,44.4311,44.2432,44.2531,27904.0
2024-10-17 13:30:00,44.75,44.8,44.72,44.76,21156.0,44.2531,44.3025,44.2234,44.263,21156.0
2024-10-17 14:00:00,44.75,44.84,44.74,44.78,26761.0,44.2531,44.3421,44.2432,44.2828,26761.0
2024-10-17 14:30:00,44.8,44.84,44.76,44.79,28574.0,44.3025,44.3421,44.263,44.2927,28574.0
2024-10-17 15:00:00,44.79,44.79,44.65,44.68,34756.0,44.2927,44.2927,44.1542,44.1839,34756.0
2024-10-17 15:30:00,44.64,44.83,44.62,44.73,95554.0,44.1443,44.3322,44.1245,44.2333,95554.0
2024-10-18 09:30:00,44.73,44.83,44.28,44.64,85710.0,44.2333,44.3322,43.7883,44.1443,85710.0
2024-10-18 10:00:00,44.64,45.0,44.53,44.99,183043.0,44.1443,44.5003,44.0355,44.4904,183043.0
2024-10-18 10:30:00,44.98,44.99,44.8,44.89,138698.0,44.4805,44.4904,44.3025,44.3915,138698.0
2024-10-18 11:00:00,44.91,45.05,44.83,44.96,147025.0,44.4113,44.5498,44.3322,44.4608,147025.0
2024-10-18 11:30:00,44.96,45.02,44.92,45.02,19587.0,44.4608,44.5201,44.4212,44.5201,19587.0
2024-10-18 12:00:00,45.04,45.09,44.96,45.08,31220.0,44.5399,44.5893,44.4608,44.5794,31220.0
2024-10-18 12:30:00,45.09,45.58,45.06,45.55,25398.0,44.5893,45.0739,44.5597,45.0442,25398.0
2024-10-18 13:00:00,45.55,45.59,45.46,45.5,28864.0,45.0442,45.0838,44.9552,44.9948,28864.0
2024-10-18 13:30:00,45.49,45.54,45.43,45.47,13187.0,44.9849,45.0343,44.9255,44.9651,13187.0
2024-10-18 14:00:00,45.46,45.61,45.44,45.57,22169.0,44.9552,45.1035,44.9354,45.064,22169.0
2024-10-18 14:30:00,45.58,45.61,45.5,45.54,16956.0,45.0739,45.1035,44.9948,45.0343,16956.0
2024-10-18 15:00:00,45.53,45.55,45.46,45.54,22793.0,45.0244,45.0442,44.9552,45.0343,22793.0
2024-10-18 15:30:00,45.54,45.54,45.42,45.43,78441.0,45.0343,45.0343,44.9157,44.9255,78441.0
2024-10-21 09:30:00,44.9,45.04,44.63,44.92,113445.0,44.4014,44.5399,44.1344,44.4212,113445.0
2024-10-21 10:00:00,44.92,44.94,44.75,44.75,74799.0,44.4212,44.441,44.2531,44.2531,74799.0
2024-10-21 10:30:00,44.74,44.83,44.68,44.8,80560.0,44.2432,44.3322,44.1839,44.3025,80560.0
2024-10-21 11:00:00,44.77,45.1,44.77,44.87,138341.0,44.2729,44.5992,44.2729,44.3718,138341.0
2024-10-21 11:30:00,44.85,45.05,44.82,45.04,39041.0,44.352,44.5498,44.3223,44.5399,39041.0
2024-10-21 12:00:00,45.04,45.06,44.89,44.91,19927.0,44.5399,44.5597,44.3915,44.4113,19927.0
2024-10-21 12:30:00,44.91,44.97,44.87,44.92,18071.0,44.4113,44.4707,44.3718,44.4212,18071.0
2024-10-21 13:00:00,44.93,45.0,44.92,44.95,19750.0,44.4311,44.5003,44.4212,44.4509,19750.0
2024-10-21 13:30:00,44.94,45.01,44.89,45.0,12150.0,44.441,44.5102,44.3915,44.5003,12150.0
2024-10-21 14:00:00,45.0,45.0,44.9,44.96,12060.0,44.5003,44.5003,44.4014,44.4608,12060.0
2024-10-21 14:30:00,44.96,44.98,44.91,44.97,18845.0,44.4608,44.4805,44.4113,44.4707,18845.0
2024-10-21 15:00:00,44.96,45.04,44.93,45.03,22677.0,44.4608,44.5399,44.4311,44.53,22677.0
2024-10-21 15:30:00,45.02,45.18,45.01,45.08,73986.0,44.5201,44.6783,44.5102,44.5794,73986.0
2024-10-22 09:30:00,44.92,45.39,44.92,45.31,291275.0,44.4212,44.886,44.4212,44.8069,291275.0
2024-10-22 10:00:00,45.3,45.45,45.1,45.41,167101.0,44.797,44.9453,44.5992,44.9058,167101.0
2024-10-22 10:30:00,45.41,45.43,45.17,45.22,180362.0,44.9058,44.9255,44.6684,44.7179,180362.0
2024-10-22 11:00:00,45.23,45.41,45.18,45.29,78977.0,44.7278,44.9058,44.6783,44.7871,78977.0
2024-10-22 11:30:00,45.3,45.57,45.27,45.57,30418.0,44.797,45.064,44.7673,45.064,30418.0
2024-10-22 12:00:00,45.55,45.75,45.44,45.72,43289.0,45.0442,45.242,44.9354,45.2123,43289.0
2024-10-22 12:30:00,45.72,45.91,45.72,45.84,19956.0,45.2123,45.4002,45.2123,45.331,19956.0
2024-10-22 13:00:00,45.81,45.97,45.81,45.93,16362.0,45.3013,45.4595,45.3013,45.42,16362.0
2024-10-22 13:30:00,45.93,46.06,45.89,45.91,20666.0,45.42,45.5485,45.3804,45.4002,20666.0
2024-10-22 14:00:00,45.91,45.96,45.74,45.84,35981.0,45.4002,45.4497,45.2321,45.331,35981.0
2024-10-22 14:30:00,45.82,45.94,45.72,45.72,31742.0,45.3112,45.4299,45.2123,45.2123,31742.0
2024-10-22 15:00:00,45.72,45.75,45.67,45.73,10785.0,45.2123,45.242,45.1629,45.2222,10785.0
2024-10-22 15:30:00,45.71,45.78,45.6,45.6,61813.0,45.2024,45.2717,45.0937,45.0937,61813.0
2024-10-23 09:30:00,45.55,45.55,44.65,44.69,128934.0,45.0442,45.0442,44.1542,44.1938,128934.0
2024-10-23 10:00:00,44.69,44.73,44.42,44.55,134952.0,44.1938,44.2333,43.9268,44.0553,134952.0
2024-10-23 10:30:00,44.57,44.98,44.46,44.86,173650.0,44.0751,44.4805,43.9663,44.3619,173650.0
2024-10-23 11:00:00,44.86,45.17,44.85,45.0,98650.0,44.3619,44.6684,44.352,44.5003,98650.0
2024-10-23 11:30:00,45.06,45.25,45.01,45.01,46234.0,44.5597,44.7475,44.5102,44.5102,46234.0
2024-10-23 12:00:00,45.04,45.27,45.04,45.18,10267.0,44.5399,44.7673,44.5399,44.6783,10267.0
2024-10-23 12:30:00,45.16,45.33,45.15,45.29,19546.0,44.6585,44.8267,44.6487,44.7871,19546.0
2024-10-23 13:00:00,45.29,45.29,45.13,45.16,13549.0,44.7871,44.7871,44.6289,44.6585,13549.0
2024-10-23 13:30:00,45.17,45.2,45.11,45.15,10707.0,44.6684,44.6981,44.6091,44.6487,10707.0
2024-10-23 14:00:00,45.16,45.16,44.98,45.13,10236.0,44.6585,44.6585,44.4805,44.6289,10236.0
2024-10-23 14:30:00,45.11,45.21,45.09,45.21,9597.0,44.6091,44.708,44.5893,44.708,9597.0
2024-10-23 15:00:00,45.2,45.24,45.1,45.23,14196.0,44.6981,44.7377,44.5992,44.7278,14196.0
2024-10-23 15:30:00,45.22,45.3,45.18,45.22,62013.0,44.7179,44.797,44.6783,44.7179,62013.0
2024-10-24 09:30:00,45.42,45.71,45.04,45.08,158730.0,44.9157,45.2024,44.5399,44.5794,158730.0
2024-10-24 10:00:00,45.04,45.13,44.88,45.08,80952.0,44.5399,44.6289,44.3817,44.5794,80952.0
2024-10-24 10:30:00,45.11,45.17,44.94,45.02,51779.0,44.6091,44.6684,44.441,44.5201,51779.0
2024-10-24 11:00:00,45.03,45.06,44.71,44.74,174296.0,44.53,44.5597,44.2135,44.2432,174296.0
2024-10-24 11:30:00,44.72,44.78,44.63,44.67,9598.0,44.2234,44.2828,44.1344,44.174,9598.0
2024-10-24 12:00:00,44.66,44.67,44.43,44.47,8926.0,44.1641,44.174,43.9366,43.9762,8926.0
2024-10-24 12:30:00,44.5,44.58,44.46,44.57,6507.0,44.0059,44.085,43.9663,44.0751,6507.0
2024-10-24 13:00:00,44.61,44.65,44.51,44.51,10049.0,44.1147,44.1542,44.0158,44.0158,10049.0
2024-10-24 13:30:00,44.55,44.55,44.47,44.48,10680.0,44.0553,44.0553,43.9762,43.9861,10680.0
2024-10-24 14:00:00,44.47,44.55,44.42,44.46,10712.0,43.9762,44.0553,43.9268,43.9663,10712.0
2024-10-24 14:30:00,44.48,44.52,44.37,44.51,16073.0,43.9861,44.0256,43.8773,44.0158,16073.0
2024-10-24 15:00:00,44.5,44.56,44.48,44.55,10787.0,44.0059,44.0652,43.9861,44.0553,10787.0
2024-10-24 15:30:00,44.55,44.64,44.52,44.62,69312.0,44.0553,44.1443,44.0256,44.1245,69312.0
2024-10-25 09:30:00,44.89,44.89,44.46,44.64,67157.0,44.3915,44.3915,43.9663,44.1443,67157.0
2024-10-25 10:00:00,44.65,44.94,44.62,44.89,164240.0,44.1542,44.441,44.1245,44.3915,164240.0
2024-10-25 10:30:00,44.9,44.95,44.75,44.95,123624.0,44.4014,44.4509,44.2531,44.4509,123624.0
2024-10-25 11:00:00,44.95,45.12,44.87,44.87,53513.0,44.4509,44.619,44.3718,44.3718,53513.0
2024-10-25 11:30:00,44.89,45.04,44.84,45.02,16310.0,44.3915,44.5399,44.3421,44.5201,16310.0
2024-10-25 12:00:00,45.01,45.09,44.92,45.09,6863.0,44.5102,44.5893,44.4212,44.5893,6863.0
2024-10-25 12:30:00,45.1,45.23,45.03,45.07,20391.0,44.5992,44.7278,44.53,44.5695,20391.0
2024-10-25 13:00:00,45.08,45.08,44.97,44.99,10909.0,44.5794,44.5794,44.4707,44.4904,10909.0
2024-10-25 13:30:00,44.99,45.04,44.92,45.0,11456.0,44.4904,44.5399,44.4212,44.5003,11456.0
2024-10-25 14:00:00,45.0,45.01,44.93,44.95,15305.0,44.5003,44.5102,44.4311,44.4509,15305.0
2024-10-25 14:30:00,44.95,44.98,44.9,44.97,18272.0,44.4509,44.4805,44.4014,44.4707,18272.0
2024-10-25 15:00:00,44.95,44.96,44.81,44.84,28187.0,44.4509,44.4608,44.3124,44.3421,28187.0
2024-10-25 15:30:00,44.83,45.08,44.79,45.05,97175.0,44.3322,44.5794,44.2927,44.5498,97175.0
2024-10-28 09:30:00,45.55,45.75,45.41,45.62,66475.0,45.0442,45.242,44.9058,45.1134,66475.0
2024-10-28 10:00:00,45.65,45.65,45.33,45.45,129784.0,45.1431,45.1431,44.8267,44.9453,129784.0
2024-10-28 10:30:00,45.47,45.49,45.33,45.34,36750.0,44.9651,44.9849,44.8267,44.8365,36750.0
2024-10-28 11:00:00,45.35,45.51,45.33,45.35,80797.0,44.8464,45.0047,44.8267,44.8464,80797.0
2024-10-28 11:30:00,45.34,45.37,45.11,45.2,83631.0,44.8365,44.8662,44.6091,44.6981,83631.0
2024-10-28 12:00:00,45.2,45.46,45.13,45.36,99079.0,44.6981,44.9552,44.6289,44.8563,99079.0
2024-10-28 12:30:00,45.32,45.37,45.28,45.35,19464.0,44.8168,44.8662,44.7772,44.8464,19464.0
2024-10-28 13:00:00,45.34,45.46,45.31,45.46,8188.0,44.8365,44.9552,44.8069,44.9552,8188.0
2024-10-28 13:30:00,45.47,45.54,45.42,45.51,14949.0,44.9651,45.0343,44.9157,45.0047,14949.0
2024-10-28 14:00:00,45.49,45.49,45.42,45.45,14234.0,44.9849,44.9849,44.9157,44.9453,14234.0
2024-10-28 14:30:00,45.46,45.46,45.33,45.34,18083.0,44.9552,44.9552,44.8267,44.8365,18083.0
2024-10-28 15:00:00,45.33,45.41,45.33,45.39,17777.0,44.8267,44.9058,44.8267,44.886,17777.0
2024-10-28 15:30:00,45.39,45.47,45.3,45.42,110865.0,44.886,44.9651,44.797,44.9157,110865.0
2024-10-29 09:30:00,44.34,44.6,44.03,44.2,196392.0,43.8476,44.1048,43.5411,43.7092,196392.0
2024-10-29 10:00:00,44.19,44.52,44.18,44.23,147456.0,43.6993,44.0256,43.6894,43.7389,147456.0
2024-10-29 10:30:00,44.23,44.45,44.21,44.34,93120.0,43.7389,43.9564,43.7191,43.8476,93120.0
2024-10-29 11:00:00,44.34,44.43,44.15,44.18,108781.0,43.8476,43.9366,43.6598,43.6894,108781.0
2024-10-29 11:30:00,44.18,44.48,44.14,44.35,143500.0,43.6894,43.9861,43.6499,43.8575,143500.0
2024-10-29 12:00:00,44.36,44.44,44.29,44.37,47164.0,43.8674,43.9465,43.7982,43.8773,47164.0
2024-10-29 12:30:00,44.38,44.48,44.32,44.4,39954.0,43.8872,43.9861,43.8279,43.907,39954.0
2024-10-29 13:00:00,44.41,44.56,44.36,44.54,27014.0,43.9169,44.0652,43.8674,44.0454,27014.0
2024-10-29 13:30:00,44.55,44.66,44.51,44.63,27556.0,44.0553,44.1641,44.0158,44.1344,27556.0
2024-10-29 14:00:00,44.63,44.68,44.55,44.58,21219.0,44.1344,44.1839,44.0553,44.085,21219.0
2024-10-29 14:30:00,44.57,44.6,44.49,44.52,24827.0,44.0751,44.1048,43.996,44.0256,24827.0
2024-10-29 15:00:00,44.52,44.53,44.45,44.52,39087.0,44.0256,44.0355,43.9564,44.0256,39087.0
2024-10-29 15:30:00,44.52,44.67,44.49,44.6,144494.0,44.0256,44.174,43.996,44.1048,144494.0
2024-10-30 09:30:00,44.15,45.06,44.15,44.96,91018.0,43.6598,44.5597,43.6598,44.4608,91018.0
2024-10-30 10:00:00,44.96,45.18,44.95,45.09,105446.0,44.4608,44.6783,44.4509,44.5893,105446.0
2024-10-30 10:30:00,45.09,45.24,44.96,45.0,72038.0,44.5893,44.7377,44.4608,44.5003,72038.0
2024-10-30 11:00:00,45.01,45.07,44.93,45.07,45291.0,44.5102,44.5695,44.4311,44.5695,45291.0
2024-10-30 11:30:00,45.05,45.1,44.96,45.03,28952.0,44.5498,44.5992,44.4608,44.53,28952.0
2024-10-30 12:00:00,45.03,45.13,44.98,44.98,12010.0,44.53,44.6289,44.4805,44.4805,12010.0
2024-10-30 12:30:00,44.97,44.97,44.86,44.91,19615.0,44.4707,44.4707,44.3619,44.4113,19615.0
2024-10-30 13:00:00,44.9,44.97,44.87,44.96,37978.0,44.4014,44.4707,44.3718,44.4608,37978.0
2024-10-30 13:30:00,44.97,44.97,44.84,44.87,19041.0,44.4707,44.4707,44.3421,44.3718,19041.0
2024-10-30 14:00:00,44.88,44.91,44.79,44.85,24709.0,44.3817,44.4113,44.2927,44.352,24709.0
2024-10-30 14:30:00,44.86,44.86,44.76,44.82,10205.0,44.3619,44.3619,44.263,44.3223,10205.0
2024-10-30 15:00:00,44.82,44.83,44.7,44.83,14168.0,44.3223,44.3322,44.2037,44.3322,14168.0
2024-10-30 15:30:00,44.79,44.9,44.73,44.86,56933.0,44.2927,44.4014,44.2333,44.3619,56933.0
2024-10-31 09:30:00,44.75,45.15,44.57,45.1,42231.0,44.2531,44.6487,44.0751,44.5992,42231.0
2024-10-31 10:00:00,45.08,45.09,44.74,44.92,33119.0,44.5794,44.5893,44.2432,44.4212,33119.0
2024-10-31 10:30:00,44.94,45.02,44.57,44.71,40906.0,44.441,44.5201,44.0751,44.2135,40906.0
2024-10-31 11:00:00,44.69,44.79,44.62,44.69,123227.0,44.1938,44.2927,44.1245,44.1938,123227.0
2024-10-31 11:30:00,44.67,44.78,44.55,44.75,29527.0,44.174,44.2828,44.0553,44.2531,29527.0
2024-10-31 12:00:00,44.76,44.82,44.71,44.75,47557.0,44.263,44.3223,44.2135,44.2531,47557.0
2024-10-31 12:30:00,44.73,44.74,44.62,44.63,55900.0,44.2333,44.2432,44.1245,44.1344,55900.0
2024-10-31 13:00:00,44.64,44.67,44.47,44.5,9951.0,44.1443,44.174,43.9762,44.0059,9951.0
2024-10-31 13:30:00,44.5,44.51,44.34,44.34,28716.0,44.0059,44.0158,43.8476,43.8476,28716.0
2024-10-31 14:00:00,44.35,44.42,44.35,44.36,21744.0,43.8575,43.9268,43.8575,43.8674,21744.0
2024-10-31 14:30:00,44.36,44.37,44.16,44.17,91640.0,43.8674,43.8773,43.6696,43.6795,91640.0
2024-10-31 15:00:00,44.17,44.24,43.74,43.86,317796.0,43.6795,43.7488,43.2543,43.373,317796.0
2024-10-31 15:30:00,43.86,44.41,43.85,44.25,224830.0,43.373,43.9169,43.3631,43.7586,224830.0
2024-11-01 09:30:00,44.74,45.16,44.59,45.14,112131.0,44.2432,44.6585,44.0949,44.6388,112131.0
2024-11-01 10:00:00,45.15,45.34,45.11,45.19,71471.0,44.6487,44.8365,44.6091,44.6882,71471.0
2024-11-01 10:30:00,45.19,45.3,45.06,45.2,132138.0,44.6882,44.797,44.5597,44.6981,132138.0
2024-11-01 11:00:00,45.2,45.51,45.2,45.47,127421.0,44.6981,45.0047,44.6981,44.9651,127421.0
2024-11-01 11:30:00,45.47,45.55,45.45,45.54,50679.0,44.9651,45.0442,44.9453,45.0343,50679.0
2024-11-01 12:00:00,45.54,45.7,45.48,45.48,97308.0,45.0343,45.1925,44.975,44.975,97308.0
2024-11-01 12:30:00,45.51,45.94,45.51,45.81,59116.0,45.0047,45.4299,45.0047,45.3013,59116.0
2024-11-01 13:00:00,45.83,45.98,45.78,45.91,163706.0,45.3211,45.4694,45.2717,45.4002,163706.0
2024-11-01 13:30:00,45.89,45.89,45.45,45.5,24644.0,45.3804,45.3804,44.9453,44.9948,24644.0
2024-11-01 14:00:00,45.52,45.63,45.47,45.48,20524.0,45.0145,45.1233,44.9651,44.975,20524.0
2024-11-01 14:30:00,45.49,45.56,45.43,45.55,22509.0,44.9849,45.0541,44.9255,45.0442,22509.0
2024-11-01 15:00:00,45.53,45.6,45.48,45.56,27936.0,45.0244,45.0937,44.975,45.0541,27936.0
2024-11-01 15:30:00,45.56,45.57,45.39,45.54,157656.0,45.0541,45.064,44.886,45.0343,157656.0
2024-11-04 09:30:00,45.76,45.78,44.72,45.07,183511.0,45.2519,45.2717,44.2234,44.5695,183511.0
2024-11-04 10:00:00,45.08,45.1,44.42,44.54,186352.0,44.5794,44.5992,43.9268,44.0454,186352.0
2024-11-04 10:30:00,44.55,44.84,44.32,44.67,119423.0,44.0553,44.3421,43.8279,44.174,119423.0
2024-11-04 11:00:00,44.68,45.05,44.59,44.79,183987.0,44.1839,44.5498,44.0949,44.2927,183987.0
2024-11-04 11:30:00,44.79,44.97,44.57,44.62,96751.0,44.2927,44.4707,44.0751,44.1245,96751.0
2024-11-04 12:00:00,44.62,44.65,44.04,44.11,47445.0,44.1245,44.1542,43.551,43.6202,47445.0
2024-11-04 12:30:00,44.11,44.19,43.83,43.99,73345.0,43.6202,43.6993,43.3433,43.5015,73345.0
2024-11-04 13:00:00,44.0,44.19,43.99,44.04,41665.0,43.5114,43.6993,43.5015,43.551,41665.0
2024-11-04 13:30:00,44.05,44.32,43.99,44.14,40887.0,43.5609,43.8279,43.5015,43.6499,40887.0
2024-11-04 14:00:00,44.15,44.31,44.13,44.24,25966.0,43.6598,43.818,43.64,43.7488,25966.0
2024-11-04 14:30:00,44.25,44.3,44.23,44.26,29135.0,43.7586,43.8081,43.7389,43.7685,29135.0
2024-11-04 15:00:00,44.26,44.31,44.09,44.2,88938.0,43.7685,43.818,43.6004,43.7092,88938.0
2024-11-04 15:30:00,44.18,44.27,44.02,44.09,267347.0,43.6894,43.7784,43.5312,43.6004,267347.0
2024-11-05 09:30:00,45.45,45.86,45.21,45.86,469252.0,44.9453,45.3508,44.708,45.3508,469252.0
2024-11-05 10:00:00,45.86,46.34,45.69,46.32,202301.0,45.3508,45.8254,45.1827,45.8057,202301.0
2024-11-05 10:30:00,46.3,46.7,46.3,46.68,104220.0,45.7859,46.1814,45.7859,46.1617,104220.0
2024-11-05 11:00:00,46.7,46.9,46.45,46.45,125884.0,46.1814,46.3792,45.9342,45.9342,125884.0
2024-11-05 11:30:00,46.46,46.52,46.28,46.31,30595.0,45.9441,46.0034,45.7661,45.7958,30595.0
2024-11-05 12:00:00,46.29,46.33,46.18,46.26,34015.0,45.776,45.8156,45.6672,45.7463,34015.0
2024-11-05 12:30:00,46.26,46.31,46.17,46.29,31389.0,45.7463,45.7958,45.6573,45.776,31389.0
2024-11-05 13:00:00,46.26,46.34,46.15,46.27,26853.0,45.7463,45.8254,45.6376,45.7562,26853.0
2024-11-05 13:30:00,46.27,46.39,46.17,46.33,35596.0,45.7562,45.8749,45.6573,45.8156,35596.0
2024-11-05 14:00:00,46.33,46.48,46.32,46.37,42908.0,45.8156,45.9639,45.8057,45.8551,42908.0
2024-11-05 14:30:00,46.37,46.54,46.36,46.45,43071.0,45.8551,46.0232,45.8452,45.9342,43071.0
2024-11-05 15:00:00,46.43,46.7,46.43,46.62,50135.0,45.9144,46.1814,45.9144,46.1023,50135.0
2024-11-05 15:30:00,46.62,46.62,46.25,46.32,158171.0,46.1023,46.1023,45.7364,45.8057,158171.0
2024-11-06 09:30:00,46.68,46.68,45.58,45.66,454596.0,46.1617,46.1617,45.0739,45.153,454596.0
2024-11-06 10:00:00,45.66,45.96,45.34,45.79,186847.0,45.153,45.4497,44.8365,45.2815,186847.0
2024-11-06 10:30:00,45.79,45.89,45.55,45.74,140361.0,45.2815,45.3804,45.0442,45.2321,140361.0
2024-11-06 11:00:00,45.74,45.74,45.34,45.39,162415.0,45.2321,45.2321,44.8365,44.886,162415.0
2024-11-06 11:30:00,45.39,45.41,44.99,45.06,47639.0,44.886,44.9058,44.4904,44.5597,47639.0
2024-11-06 12:00:00,45.08,45.08,44.86,45.04,32365.0,44.5794,44.5794,44.3619,44.5399,32365.0
2024-11-06 12:30:00,45.05,45.12,44.89,45.0,35316.0,44.5498,44.619,44.3915,44.5003,35316.0
2024-11-06 13:00:00,45.01,45.09,44.9,45.08,33021.0,44.5102,44.5893,44.4014,44.5794,33021.0
2024-11-06 13:30:00,45.07,45.2,44.99,45.07,38403.0,44.5695,44.6981,44.4904,44.5695,38403.0
2024-11-06 14:00:00,45.08,45.13,44.96,44.97,30045.0,44.5794,44.6289,44.4608,44.4707,30045.0
2024-11-06 14:30:00,44.98,45.55,44.98,45.55,353653.0,44.4805,45.0442,44.4805,45.0442,353653.0
2024-11-06 15:00:00,45.58,45.68,45.41,45.63,319810.0,45.0739,45.1728,44.9058,45.1233,319810.0
2024-11-06 15:30:00,45.6,45.94,45.56,45.89,259926.0,45.0937,45.4299,45.0541,45.3804,259926.0
2024-11-07 09:30:00,46.39,46.84,46.31,46.78,92766.0,45.8749,46.3199,45.7958,46.2606,92766.0
2024-11-07 10:00:00,46.78,47.04,46.56,46.99,70859.0,46.2606,46.5177,46.043,46.4682,70859.0
2024-11-07 10:30:00,47.0,47.22,46.98,47.19,46370.0,46.4781,46.6957,46.4583,46.666,46370.0
2024-11-07 11:00:00,47.17,47.2,47.0,47.04,91149.0,46.6462,46.6759,46.4781,46.5177,91149.0
2024-11-07 11:30:00,47.01,47.1,47.01,47.05,23387.0,46.488,46.577,46.488,46.5276,23387.0
2024-11-07 12:00:00,47.05,47.36,47.04,47.36,26270.0,46.5276,46.8341,46.5177,46.8341,26270.0
2024-11-07 12:30:00,47.34,47.41,47.28,47.34,27401.0,46.8143,46.8836,46.755,46.8143,27401.0
2024-11-07 13:00:00,47.34,47.4,47.28,47.37,23761.0,46.8143,46.8737,46.755,46.844,23761.0
2024-11-07 13:30:00,47.38,47.38,47.23,47.28,22352.0,46.8539,46.8539,46.7056,46.755,22352.0
2024-11-07 14:00:00,47.29,47.4,47.21,47.25,30353.0,46.7649,46.8737,46.6858,46.7253,30353.0
2024-11-07 14:30:00,47.26,47.33,47.07,47.08,37775.0,46.7352,46.8044,46.5473,46.5572,37775.0
2024-11-07 15:00:00,47.05,47.31,47.03,47.22,60442.0,46.5276,46.7847,46.5078,46.6957,60442.0
2024-11-07 15:30:00,47.22,47.33,47.07,47.31,306779.0,46.6957,46.8044,46.5473,46.7847,306779.0
2024-11-08 09:30:00,46.9,47.09,46.71,46.92,90298.0,46.3792,46.5671,46.1913,46.399,90298.0
2024-11-08 10:00:00,46.95,47.09,46.9,47.05,81675.0,46.4287,46.5671,46.3792,46.5276,81675.0
2024-11-08 10:30:00,47.05,47.08,46.95,47.03,40176.0,46.5276,46.5572,46.4287,46.5078,40176.0
2024-11-08 11:00:00,47.03,47.04,46.74,46.83,152746.0,46.5078,46.5177,46.221,46.31,152746.0
2024-11-08 11:30:00,46.81,46.84,45.91,46.04,150126.0,46.2902,46.3199,45.4002,45.5288,150126.0
2024-11-08 12:00:00,46.04,46.2,46.02,46.14,22957.0,45.5288,45.687,45.509,45.6277,22957.0
2024-11-08 12:30:00,46.13,46.17,46.02,46.13,37083.0,45.6178,45.6573,45.509,45.6178,37083.0
2024-11-08 13:00:00,46.14,46.2,46.08,46.09,23682.0,45.6277,45.687,45.5683,45.5782,23682.0
2024-11-08 13:30:00,46.09,46.12,45.99,46.05,41345.0,45.5782,45.6079,45.4793,45.5387,41345.0
2024-11-08 14:00:00,46.07,46.25,46.04,46.19,16124.0,45.5584,45.7364,45.5288,45.6771,16124.0
2024-11-08 14:30:00,46.2,46.2,46.07,46.09,24104.0,45.687,45.687,45.5584,45.5782,24104.0
2024-11-08 15:00:00,46.09,46.09,45.66,45.72,70377.0,45.5782,45.5782,45.153,45.2123,70377.0
2024-11-08 15:30:00,45.72,45.86,45.67,45.72,148473.0,45.2123,45.3508,45.1629,45.2123,148473.0
2024-11-11 09:30:00,46.45,46.8,46.2,46.45,190331.0,45.9342,46.2803,45.687,45.9342,190331.0
2024-11-11 10:00:00,46.47,46.52,46.19,46.41,148873.0,45.954,46.0034,45.6771,45.8947,148873.0
2024-11-11 10:30:00,46.42,46.48,46.18,46.2,120253.0,45.9046,45.9639,45.6672,45.687,120253.0
2024-11-11 11:00:00,46.19,46.41,46.15,46.22,153624.0,45.6771,45.8947,45.6376,45.7068,153624.0
2024-11-11 11:30:00,46.23,46.51,46.2,46.49,19437.0,45.7167,45.9936,45.687,45.9738,19437.0
2024-11-11 12:00:00,46.48,46.56,46.39,46.39,18904.0,45.9639,46.043,45.8749,45.8749,18904.0
2024-11-11 12:30:00,46.42,46.44,46.24,46.24,20455.0,45.9046,45.9243,45.7266,45.7266,20455.0
2024-11-11 13:00:00,46.23,46.27,45.95,46.01,26087.0,45.7167,45.7562,45.4398,45.4991,26087.0
2024-11-11 13:30:00,46.06,46.11,45.96,46.08,12888.0,45.5485,45.598,45.4497,45.5683,12888.0
2024-11-11 14:00:00,46.09,46.14,46.03,46.05,18570.0,45.5782,45.6277,45.5189,45.5387,18570.0
2024-11-11 14:30:00,46.06,46.18,46.03,46.11,23866.0,45.5485,45.6672,45.5189,45.598,23866.0
2024-11-11 15:00:00,46.13,46.29,46.06,46.27,107488.0,45.6178,45.776,45.5485,45.7562,107488.0
2024-11-11 15:30:00,46.27,46.36,46.16,46.35,125931.0,45.7562,45.8452,45.6474,45.8353,125931.0
2024-11-12 09:30:00,45.8,46.16,45.57,45.64,137120.0,45.2914,45.6474,45.064,45.1332,137120.0
2024-11-12 10:00:00,45.61,45.68,45.14,45.21,164299.0,45.1035,45.1728,44.6388,44.708,164299.0
2024-11-12 10:30:00,45.22,45.4,44.96,45.01,109891.0,44.7179,44.8959,44.4608,44.5102,109891.0
2024-11-12 11:00:00,45.03,45.23,44.89,45.23,130255.0,44.53,44.7278,44.3915,44.7278,130255.0
2024-11-12 11:30:00,45.24,45.24,44.85,45.16,39719.0,44.7377,44.7377,44.352,44.6585,39719.0
2024-11-12 12:00:00,45.16,45.23,44.98,45.2,76202.0,44.6585,44.7278,44.4805,44.6981,76202.0
2024-11-12 12:30:00,45.19,45.26,45.14,45.16,11386.0,44.6882,44.7574,44.6388,44.6585,11386.0
2024-11-12 13:00:00,45.17,45.33,45.16,45.22,13388.0,44.6684,44.8267,44.6585,44.7179,13388.0
2024-11-12 13:30:00,45.24,45.44,45.21,45.44,12908.0,44.7377,44.9354,44.708,44.9354,12908.0
2024-11-12 14:00:00,45.41,45.52,45.39,45.51,16198.0,44.9058,45.0145,44.886,45.0047,16198.0
2024-11-12 14:30:00,45.53,45.57,45.46,45.5,21296.0,45.0244,45.064,44.9552,44.9948,21296.0
2024-11-12 15:00:00,45.49,45.53,45.37,45.49,21478.0,44.9849,45.0244,44.8662,44.9849,21478.0
2024-11-12 15:30:00,45.5,45.52,45.39,45.46,71203.0,44.9948,45.0145,44.886,44.9552,71203.0
2024-11-13 09:30:00,45.0,45.12,44.68,44.82,201467.0,44.5003,44.619,44.1839,44.3223,201467.0
2024-11-13 10:00:00,44.8,44.85,44.52,44.53,132132.0,44.3025,44.352,44.0256,44.0355,132132.0
2024-11-13 10:30:00,44.52,44.83,44.52,44.74,111489.0,44.0256,44.3322,44.0256,44.2432,111489.0
2024-11-13 11:00:00,44.76,44.83,44.52,44.82,142471.0,44.263,44.3322,44.0256,44.3223,142471.0
2024-11-13 11:30:00,44.86,44.96,44.41,44.53,57498.0,44.3619,44.4608,43.9169,44.0355,57498.0
2024-11-13 12:00:00,44.54,44.63,44.49,44.58,21194.0,44.0454,44.1344,43.996,44.085,21194.0
2024-11-13 12:30:00,44.59,44.83,44.56,44.8,17839.0,44.0949,44.3322,44.0652,44.3025,17839.0
2024-11-13 13:00:00,44.81,44.81,44.7,44.79,15300.0,44.3124,44.3124,44.2037,44.2927,15300.0
2024-11-13 13:30:00,44.79,44.84,44.68,44.68,11806.0,44.2927,44.3421,44.1839,44.1839,11806.0
2024-11-13 14:00:00,44.72,44.89,44.72,44.8,18911.0,44.2234,44.3915,44.2234,44.3025,18911.0
2024-11-13 14:30:00,44.8,44.81,44.71,44.74,16050.0,44.3025,44.3124,44.2135,44.2432,16050.0
2024-11-13 15:00:00,44.74,44.84,44.68,44.8,28636.0,44.2432,44.3421,44.1839,44.3025,28636.0
2024-11-13 15:30:00,44.81,44.82,44.55,44.58,97565.0,44.3124,44.3223,44.0553,44.085,97565.0
2024-11-14 09:30:00,45.1,45.12,44.77,45.05,206470.0,44.5992,44.619,44.2729,44.5498,206470.0
2024-11-14 10:00:00,45.06,45.15,44.95,44.99,102502.0,44.5597,44.6487,44.4509,44.4904,102502.0
2024-11-14 10:30:00,44.98,45.34,44.98,45.3,126604.0,44.4805,44.8365,44.4805,44.797,126604.0
2024-11-14 11:00:00,45.3,45.37,45.1,45.15,159341.0,44.797,44.8662,44.5992,44.6487,159341.0
2024-11-14 11:30:00,45.16,45.18,44.79,44.9,28135.0,44.6585,44.6783,44.2927,44.4014,28135.0
2024-11-14 12:00:00,44.89,44.98,44.89,44.97,17438.0,44.3915,44.4805,44.3915,44.4707,17438.0
2024-11-14 12:30:00,44.97,45.05,44.89,45.05,12560.0,44.4707,44.5498,44.3915,44.5498,12560.0
2024-11-14 13:00:00,45.03,45.13,44.97,44.98,14589.0,44.53,44.6289,44.4707,44.4805,14589.0
2024-11-14 13:30:00,44.97,44.98,44.88,44.92,11393.0,44.4707,44.4805,44.3817,44.4212,11393.0
2024-11-14 14:00:00,44.93,45.23,44.93,45.23,19435.0,44.4311,44.7278,44.4311,44.7278,19435.0
2024-11-14 14:30:00,45.21,45.3,45.18,45.28,27511.0,44.708,44.797,44.6783,44.7772,27511.0
2024-11-14 15:00:00,45.27,45.27,45.05,45.14,34461.0,44.7673,44.7673,44.5498,44.6388,34461.0
2024-11-14 15:30:00,45.14,45.14,44.98,45.08,138542.0,44.6388,44.6388,44.4805,44.5794,138542.0
2024-11-15 09:30:00,45.19,45.19,44.64,44.79,75689.0,44.6882,44.6882,44.1443,44.2927,75689.0
2024-11-15 10:00:00,44.79,44.88,44.52,44.6,43666.0,44.2927,44.3817,44.0256,44.1048,43666.0
2024-11-15 10:30:00,44.6,44.64,44.4,44.59,72696.0,44.1048,44.1443,43.907,44.0949,72696.0
2024-11-15 11:00:00,44.58,44.78,44.54,44.67,106042.0,44.085,44.2828,44.0454,44.174,106042.0
2024-11-15 11:30:00,44.65,44.83,44.62,44.65,28166.0,44.1542,44.3322,44.1245,44.1542,28166.0
2024-11-15 12:00:00,44.68,44.79,44.59,44.63,13808.0,44.1839,44.2927,44.0949,44.1344,13808.0
2024-11-15 12:30:00,44.65,44.68,44.55,44.64,17959.0,44.1542,44.1839,44.0553,44.1443,17959.0
2024-11-15 13:00:00,44.66,44.8,44.64,44.77,18448.0,44.1641,44.3025,44.1443,44.2729,18448.0
2024-11-15 13:30:00,44.77,44.89,44.75,44.8,11183.0,44.2729,44.3915,44.2531,44.3025,11183.0
2024-11-15 14:00:00,44.81,44.83,44.71,44.73,20392.0,44.3124,44.3322,44.2135,44.2333,20392.0
2024-11-15 14:30:00,44.74,44.97,44.66,44.9,28105.0,44.2432,44.4707,44.1641,44.4014,28105.0
2024-11-15 15:00:00,44.88,44.89,44.77,44.81,25971.0,44.3817,44.3915,44.2729,44.3124,25971.0
2024-11-15 15:30:00,44.8,44.95,44.76,44.88,129100.0,44.3025,44.4509,44.263,44.3817,129100.0
2024-11-18 09:30:00,44.35,44.35,43.85,43.91,198740.0,43.8575,43.8575,43.3631,43.4224,198740.0
2024-11-18 10:00:00,43.91,44.46,43.9,44.39,124321.0,43.4224,43.9663,43.4125,43.8971,124321.0
2024-11-18 10:30:00,44.41,44.46,44.19,44.39,60585.0,43.9169,43.9663,43.6993,43.8971,60585.0
2024-11-18 11:00:00,44.4,44.45,44.28,44.41,35706.0,43.907,43.9564,43.7883,43.9169,35706.0
2024-11-18 11:30:00,44.45,44.59,44.45,44.56,10466.0,43.9564,44.0949,43.9564,44.0652,10466.0
2024-11-18 12:00:00,44.56,44.63,44.53,44.62,8272.0,44.0652,44.1344,44.0355,44.1245,8272.0
2024-11-18 12:30:00,44.62,44.73,44.62,44.73,4473.0,44.1245,44.2333,44.1245,44.2333,4473.0
2024-11-18 13:00:00,44.71,44.71,44.54,44.54,6617.0,44.2135,44.2135,44.0454,44.0454,6617.0
2024-11-18 13:30:00,44.53,44.65,44.53,44.65,7701.0,44.0355,44.1542,44.0355,44.1542,7701.0
2024-11-18 14:00:00,44.61,44.61,44.46,44.54,6800.0,44.1147,44.1147,43.9663,44.0454,6800.0
2024-11-18 14:30:00,44.54,44.66,44.52,44.64,21361.0,44.0454,44.1641,44.0256,44.1443,21361.0
2024-11-18 15:00:00,44.66,44.73,44.6,44.7,19190.0,44.1641,44.2333,44.1048,44.2037,19190.0
2024-11-18 15:30:00,44.69,44.81,44.64,44.78,52738.0,44.1938,44.3124,44.1443,44.2828,52738.0
2024-11-19 09:30:00,44.22,44.22,43.93,44.06,118302.0,43.729,43.729,43.4422,43.5708,118302.0
2024-11-19 10:00:00,44.11,44.29,44.02,44.04,128871.0,43.6202,43.7982,43.5312,43.551,128871.0
2024-11-19 10:30:00,44.02,44.33,43.99,44.27,73667.0,43.5312,43.8378,43.5015,43.7784,73667.0
2024-11-19 11:00:00,44.27,44.53,44.19,44.51,114113.0,43.7784,44.0355,43.6993,44.0158,114113.0
2024-11-19 11:30:00,44.48,44.51,44.39,44.42,20838.0,43.9861,44.0158,43.8971,43.9268,20838.0
2024-11-19 12:00:00,44.44,44.58,44.4,44.54,52017.0,43.9465,44.085,43.907,44.0454,52017.0
2024-11-19 12:30:00,44.53,44.69,44.53,44.62,29631.0,44.0355,44.1938,44.0355,44.1245,29631.0
2024-11-19 13:00:00,44.62,44.79,44.55,44.78,44272.0,44.1245,44.2927,44.0553,44.2828,44272.0
2024-11-19 13:30:00,44.79,44.99,44.77,44.92,49669.0,44.2927,44.4904,44.2729,44.4212,49669.0
2024-11-19 14:00:00,44.92,44.99,44.74,44.83,67924.0,44.4212,44.4904,44.2432,44.3322,67924.0
2024-11-19 14:30:00,44.81,44.89,44.8,44.86,34582.0,44.3124,44.3915,44.3025,44.3619,34582.0
2024-11-19 15:00:00,44.86,44.99,44.8,44.94,63819.0,44.3619,44.4904,44.3025,44.441,63819.0
2024-11-19 15:30:00,44.96,45.08,44.91,45.02,156006.0,44.4608,44.5794,44.4113,44.5201,156006.0
2024-11-20 09:30:00,44.34,44.49,43.99,44.02,176005.0,43.8476,43.996,43.5015,43.5312,176005.0
2024-11-20 10:00:00,44.08,44.38,44.07,44.35,224477.0,43.5905,43.8872,43.5806,43.8575,224477.0
2024-11-20 10:30:00,44.37,44.5,44.33,44.5,349124.0,43.8773,44.0059,43.8378,44.0059,349124.0
2024-11-20 11:00:00,44.51,44.53,44.28,44.39,101765.0,44.0158,44.0355,43.7883,43.8971,101765.0
2024-11-20 11:30:00,44.4,44.45,44.23,44.24,143072.0,43.907,43.9564,43.7389,43.7488,143072.0
2024-11-20 12:00:00,44.22,44.33,44.18,44.3,50243.0,43.729,43.8378,43.6894,43.8081,50243.0
2024-11-20 12:30:00,44.31,44.35,44.22,44.27,57851.0,43.818,43.8575,43.729,43.7784,57851.0
2024-11-20 13:00:00,44.27,44.28,44.03,44.1,219003.0,43.7784,43.7883,43.5411,43.6103,219003.0
2024-11-20 13:30:00,44.07,44.08,43.9,44.04,59179.0,43.5806,43.5905,43.4125,43.551,59179.0
2024-11-20 14:00:00,44.04,44.17,44.03,44.15,25572.0,43.551,43.6795,43.5411,43.6598,25572.0
2024-11-20 14:30:00,44.13,44.15,44.09,44.12,19657.0,43.64,43.6598,43.6004,43.6301,19657.0
2024-11-20 15:00:00,44.1,44.27,44.08,44.27,34122.0,43.6103,43.7784,43.5905,43.7784,34122.0
2024-11-20 15:30:00,44.26,44.28,43.94,43.94,326064.0,43.7685,43.7883,43.4521,43.4521,326064.0
2024-11-21 09:30:00,43.75,43.82,42.97,43.41,162068.0,43.2642,43.3334,42.4929,42.928,162068.0
2024-11-21 10:00:00,43.42,43.47,43.24,43.25,66090.0,42.9379,42.9873,42.7599,42.7698,66090.0
2024-11-21 10:30:00,43.21,43.61,43.15,43.44,59764.0,42.7302,43.1258,42.6709,42.9576,59764.0
2024-11-21 11:00:00,43.44,43.47,43.16,43.33,43717.0,42.9576,42.9873,42.6808,42.8489,43717.0
2024-11-21 11:30:00,43.34,43.42,43.23,43.4,31841.0,42.8588,42.9379,42.75,42.9181,31841.0
2024-11-21 12:00:00,43.39,43.41,43.26,43.32,20492.0,42.9082,42.928,42.7796,42.839,20492.0
2024-11-21 12:30:00,43.32,43.36,43.25,43.31,22133.0,42.839,42.8785,42.7698,42.8291,22133.0
2024-11-21 13:00:00,43.3,43.32,43.07,43.14,18402.0,42.8192,42.839,42.5918,42.661,18402.0
2024-11-21 13:30:00,43.14,43.26,43.09,43.25,9169.0,42.661,42.7796,42.6115,42.7698,9169.0
2024-11-21 14:00:00,43.24,43.31,43.2,43.23,12857.0,42.7599,42.8291,42.7203,42.75,12857.0
2024-11-21 14:30:00,43.24,43.26,43.2,43.22,13312.0,42.7599,42.7796,42.7203,42.7401,13312.0
2024-11-21 15:00:00,43.22,43.26,42.94,43.07,38326.0,42.7401,42.7796,42.4632,42.5918,38326.0
2024-11-21 15:30:00,43.06,43.06,42.85,42.89,48802.0,42.5819,42.5819,42.3742,42.4137,48802.0
2024-11-22 09:30:00,42.55,42.77,42.55,42.62,95677.0,42.0775,42.2951,42.0775,42.1467,95677.0
2024-11-22 10:00:00,42.62,42.68,42.55,42.58,68530.0,42.1467,42.2061,42.0775,42.1072,68530.0
2024-11-22 10:30:00,42.58,42.62,42.48,42.58,51596.0,42.1072,42.1467,42.0083,42.1072,51596.0
2024-11-22 11:00:00,42.57,42.64,42.47,42.63,124719.0,42.0973,42.1665,41.9984,42.1566,124719.0
2024-11-22 11:30:00,42.63,42.7,42.48,42.65,166342.0,42.1566,42.2259,42.0083,42.1764,166342.0
2024-11-22 12:00:00,42.65,42.9,42.62,42.85,110362.0,42.1764,42.4236,42.1467,42.3742,110362.0
2024-11-22 12:30:00,42.82,42.93,42.74,42.89,51647.0,42.3445,42.4533,42.2654,42.4137,51647.0
2024-11-22 13:00:00,42.85,42.9,42.79,42.88,47218.0,42.3742,42.4236,42.3149,42.4039,47218.0
2024-11-22 13:30:00,42.87,42.92,42.83,42.86,19736.0,42.394,42.4434,42.3544,42.3841,19736.0
2024-11-22 14:00:00,42.85,42.89,42.8,42.88,39428.0,42.3742,42.4137,42.3247,42.4039,39428.0
2024-11-22 14:30:00,42.87,42.91,42.85,42.87,73299.0,42.394,42.4335,42.3742,42.394,73299.0
2024-11-22 15:00:00,42.87,43.02,42.86,43.01,55578.0,42.394,42.5423,42.3841,42.5324,55578.0
2024-11-22 15:30:00,43.01,43.08,42.96,43.0,113404.0,42.5324,42.6016,42.483,42.5225,113404.0
2024-11-25 09:30:00,43.37,44.02,43.37,43.74,123500.0,42.8884,43.5312,42.8884,43.2543,123500.0
2024-11-25 10:00:00,43.74,43.81,43.58,43.75,167102.0,43.2543,43.3235,43.0961,43.2642,167102.0
2024-11-25 10:30:00,43.73,43.82,43.62,43.7,174533.0,43.2444,43.3334,43.1356,43.2148,174533.0
2024-11-25 11:00:00,43.7,43.89,43.7,43.78,137127.0,43.2148,43.4026,43.2148,43.2939,137127.0
2024-11-25 11:30:00,43.8,43.99,43.63,43.7,62666.0,43.3136,43.5015,43.1455,43.2148,62666.0
2024-11-25 12:00:00,43.7,43.88,43.67,43.72,18053.0,43.2148,43.3928,43.1851,43.2345,18053.0
2024-11-25 12:30:00,43.74,43.86,43.71,43.86,26812.0,43.2543,43.373,43.2246,43.373,26812.0
2024-11-25 13:00:00,43.88,43.92,43.81,43.86,10880.0,43.3928,43.4323,43.3235,43.373,10880.0
2024-11-25 13:30:00,43.87,43.93,43.85,43.91,11936.0,43.3829,43.4422,43.3631,43.4224,11936.0
2024-11-25 14:00:00,43.92,44.03,43.86,43.88,15417.0,43.4323,43.5411,43.373,43.3928,15417.0
2024-11-25 14:30:00,43.87,43.91,43.82,43.84,16199.0,43.3829,43.4224,43.3334,43.3532,16199.0
2024-11-25 15:00:00,43.84,43.85,43.73,43.77,30875.0,43.3532,43.3631,43.2444,43.284,30875.0
2024-11-25 15:30:00,43.78,43.85,43.71,43.8,131706.0,43.2939,43.3631,43.2246,43.3136,131706.0
2024-11-26 09:30:00,43.37,43.57,43.1,43.13,90110.0,42.8884,43.0862,42.6214,42.6511,90110.0
2024-11-26 10:00:00,43.16,43.2,42.91,43.01,124517.0,42.6808,42.7203,42.4335,42.5324,124517.0
2024-11-26 10:30:00,43.01,43.28,42.88,43.14,154309.0,42.5324,42.7994,42.4039,42.661,154309.0
2024-11-26 11:00:00,43.11,43.21,43.01,43.13,99459.0,42.6313,42.7302,42.5324,42.6511,99459.0
2024-11-26 11:30:00,43.13,43.16,42.89,42.91,35352.0,42.6511,42.6808,42.4137,42.4335,35352.0
2024-11-26 12:00:00,42.91,42.94,42.68,42.88,67490.0,42.4335,42.4632,42.2061,42.4039,67490.0
2024-11-26 12:30:00,42.91,43.38,42.9,43.29,85214.0,42.4335,42.8983,42.4236,42.8093,85214.0
2024-11-26 13:00:00,43.29,43.48,43.25,43.44,25637.0,42.8093,42.9972,42.7698,42.9576,25637.0
2024-11-26 13:30:00,43.43,43.46,43.35,43.45,16411.0,42.9478,42.9774,42.8686,42.9675,16411.0
2024-11-26 14:00:00,43.47,43.58,43.46,43.46,31755.0,42.9873,43.0961,42.9774,42.9774,31755.0
2024-11-26 14:30:00,43.46,43.59,43.45,43.56,24772.0,42.9774,43.106,42.9675,43.0763,24772.0
2024-11-26 15:00:00,43.56,43.63,43.49,43.49,35543.0,43.0763,43.1455,43.0071,43.0071,35543.0
2024-11-26 15:30:00,43.51,43.52,43.29,43.34,99220.0,43.0269,43.0368,42.8093,42.8588,99220.0
2024-11-27 09:30:00,43.36,43.5,43.17,43.38,67720.0,42.8785,43.017,42.6906,42.8983,67720.0
2024-11-27 10:00:00,43.37,43.49,43.33,43.38,43726.0,42.8884,43.0071,42.8489,42.8983,43726.0
2024-11-27 10:30:00,43.4,43.47,43.32,43.46,31241.0,42.9181,42.9873,42.839,42.9774,31241.0
2024-11-27 11:00:00,43.46,43.52,43.35,43.35,39338.0,42.9774,43.0368,42.8686,42.8686,39338.0
2024-11-27 11:30:00,43.36,43.55,43.3,43.43,12388.0,42.8785,43.0664,42.8192,42.9478,12388.0
2024-11-27 12:00:00,43.46,43.59,43.38,43.52,23848.0,42.9774,43.106,42.8983,43.0368,23848.0
2024-11-27 12:30:00,43.52,43.53,43.36,43.5,18201.0,43.0368,43.0466,42.8785,43.017,18201.0
2024-11-27 13:00:00,43.48,43.64,43.47,43.63,8018.0,42.9972,43.1554,42.9873,43.1455,8018.0
2024-11-27 13:30:00,43.64,43.67,43.61,43.65,7770.0,43.1554,43.1851,43.1258,43.1653,7770.0
2024-11-27 14:00:00,43.63,43.72,43.58,43.66,18530.0,43.1455,43.2345,43.0961,43.1752,18530.0
2024-11-27 14:30:00,43.63,43.78,43.6,43.74,15142.0,43.1455,43.2939,43.1159,43.2543,15142.0
2024-11-27 15:00:00,43.73,43.83,43.73,43.77,43301.0,43.2444,43.3433,43.2444,43.284,43301.0
2024-11-27 15:30:00,43.77,43.86,43.69,43.85,65017.0,43.284,43.373,43.2049,43.3631,65017.0
2024-11-29 09:30:00,43.76,44.42,43.76,44.22,83226.0,43.2741,43.9268,43.2741,43.729,83226.0
2024-11-29 10:00:00,44.21,44.27,43.83,43.84,119921.0,43.7191,43.7784,43.3433,43.3532,119921.0
2024-11-29 10:30:00,43.85,44.2,43.85,44.08,55698.0,43.3631,43.7092,43.3631,43.5905,55698.0
2024-11-29 11:00:00,44.09,44.31,44.03,44.22,76714.0,43.6004,43.818,43.5411,43.729,76714.0
2024-11-29 11:30:00,44.19,44.19,43.98,44.07,19292.0,43.6993,43.6993,43.4916,43.5806,19292.0
2024-11-29 12:00:00,44.06,44.17,44.06,44.14,14117.0,43.5708,43.6795,43.5708,43.6499,14117.0
2024-11-29 12:30:00,44.14,44.16,43.91,44.04,28539.0,43.6499,43.6696,43.4224,43.551,28539.0
2024-12-02 09:30:00,43.94,44.16,43.8,43.8,64893.0,43.4521,43.6696,43.3136,43.3136,64893.0
2024-12-02 10:00:00,43.81,44.26,43.8,44.22,79166.0,43.3235,43.7685,43.3136,43.729,79166.0
2024-12-02 10:30:00,44.17,44.25,44.09,44.15,38954.0,43.6795,43.7586,43.6004,43.6598,38954.0
2024-12-02 11:00:00,44.19,44.38,44.15,44.25,63238.0,43.6993,43.8872,43.6598,43.7586,63238.0
2024-12-02 11:30:00,44.29,44.38,44.24,44.36,18928.0,43.7982,43.8872,43.7488,43.8674,18928.0
2024-12-02 12:00:00,44.38,44.39,44.28,44.3,16210.0,43.8872,43.8971,43.7883,43.8081,16210.0
2024-12-02 12:30:00,44.29,44.3,44.21,44.25,9793.0,43.7982,43.8081,43.7191,43.7586,9793.0
2024-12-02 13:00:00,44.23,44.35,44.23,44.3,10258.0,43.7389,43.8575,43.7389,43.8081,10258.0
2024-12-02 13:30:00,44.32,44.37,44.27,44.32,15608.0,43.8279,43.8773,43.7784,43.8279,15608.0
2024-12-02 14:00:00,44.32,44.37,44.24,44.36,14769.0,43.8279,43.8773,43.7488,43.8674,14769.0
2024-12-02 14:30:00,44.36,44.36,44.26,44.31,16718.0,43.8674,43.8674,43.7685,43.818,16718.0
2024-12-02 15:00:00,44.3,44.33,44.22,44.28,21011.0,43.8081,43.8378,43.729,43.7883,21011.0
2024-12-02 15:30:00,44.28,44.28,44.19,44.21,63820.0,43.7883,43.7883,43.6993,43.7191,63820.0
2024-12-03 09:30:00,45.02,45.15,44.79,44.99,76663.0,44.5201,44.6487,44.2927,44.4904,76663.0
2024-12-03 10:00:00,44.96,45.01,44.56,44.58,116065.0,44.4608,44.5102,44.0652,44.085,116065.0
2024-12-03 10:30:00,44.58,44.74,44.45,44.55,87509.0,44.085,44.2432,43.9564,44.0553,87509.0
2024-12-03 11:00:00,44.55,44.64,44.43,44.59,120668.0,44.0553,44.1443,43.9366,44.0949,120668.0
2024-12-03 11:30:00,44.58,44.66,44.36,44.65,54833.0,44.085,44.1641,43.8674,44.1542,54833.0
2024-12-03 12:00:00,44.64,44.97,44.64,44.82,25244.0,44.1443,44.4707,44.1443,44.3223,25244.0
2024-12-03 12:30:00,44.85,44.99,44.85,44.96,11503.0,44.352,44.4904,44.352,44.4608,11503.0
2024-12-03 13:00:00,44.96,45.01,44.93,44.93,10720.0,44.4608,44.5102,44.4311,44.4311,10720.0
2024-12-03 13:30:00,44.94,44.94,44.76,44.83,13190.0,44.441,44.441,44.263,44.3322,13190.0
2024-12-03 14:00:00,44.8,44.84,44.65,44.7,14682.0,44.3025,44.3421,44.1542,44.2037,14682.0
2024-12-03 14:30:00,44.71,44.75,44.66,44.66,11740.0,44.2135,44.2531,44.1641,44.1641,11740.0
2024-12-03 15:00:00,44.66,44.8,44.61,44.69,28346.0,44.1641,44.3025,44.1147,44.1938,28346.0
2024-12-03 15:30:00,44.69,44.71,44.47,44.53,67812.0,44.1938,44.2135,43.9762,44.0355,67812.0
2024-12-04 09:30:00,44.53,44.85,44.5,44.62,67109.0,44.0355,44.352,44.0059,44.1245,67109.0
2024-12-04 10:00:00,44.62,44.84,44.61,44.83,58067.0,44.1245,44.3421,44.1147,44.3322,58067.0
2024-12-04 10:30:00,44.84,44.84,44.68,44.8,70915.0,44.3421,44.3421,44.1839,44.3025,70915.0
2024-12-04 11:00:00,44.79,44.94,44.73,44.9,44447.0,44.2927,44.441,44.2333,44.4014,44447.0
2024-12-04 11:30:00,44.88,44.9,44.79,44.79,31794.0,44.3817,44.4014,44.2927,44.2927,31794.0
2024-12-04 12:00:00,44.77,44.8,44.7,44.77,9256.0,44.2729,44.3025,44.2037,44.2729,9256.0
2024-12-04 12:30:00,44.75,44.75,44.62,44.72,15120.0,44.2531,44.2531,44.1245,44.2234,15120.0
2024-12-04 13:00:00,44.72,44.72,44.52,44.52,19021.0,44.2234,44.2234,44.0256,44.0256,19021.0
2024-12-04 13:30:00,44.52,44.65,44.51,44.63,11959.0,44.0256,44.1542,44.0158,44.1344,11959.0
2024-12-04 14:00:00,44.6,44.75,44.58,44.7,13690.0,44.1048,44.2531,44.085,44.2037,13690.0
2024-12-04 14:30:00,44.73,44.78,44.68,44.68,13746.0,44.2333,44.2828,44.1839,44.1839,13746.0
2024-12-04 15:00:00,44.69,44.71,44.58,44.59,19661.0,44.1938,44.2135,44.085,44.0949,19661.0
2024-12-04 15:30:00,44.59,44.62,44.39,44.4,232946.0,44.0949,44.1245,43.8971,43.907,232946.0
2024-12-05 09:30:00,45.47,46.58,45.27,46.26,227677.0,44.9651,46.0628,44.7673,45.7463,227677.0
2024-12-05 10:00:00,46.22,46.5,46.13,46.19,146292.0,45.7068,45.9837,45.6178,45.6771,146292.0
2024-12-05 10:30:00,46.21,46.7,46.04,46.68,117186.0,45.6969,46.1814,45.5288,46.1617,117186.0
2024-12-05 11:00:00,46.7,46.92,46.53,46.68,167301.0,46.1814,46.399,46.0133,46.1617,167301.0
2024-12-05 11:30:00,46.7,47.06,46.7,47.02,40509.0,46.1814,46.5374,46.1814,46.4979,40509.0
2024-12-05 12:00:00,47.04,47.2,46.92,47.16,26300.0,46.5177,46.6759,46.399,46.6363,26300.0
2024-12-05 12:30:00,47.18,47.21,46.97,47.09,34366.0,46.6561,46.6858,46.4484,46.5671,34366.0
2024-12-05 13:00:00,47.1,47.28,47.06,47.25,26359.0,46.577,46.755,46.5374,46.7253,26359.0
2024-12-05 13:30:00,47.23,47.41,47.19,47.33,31517.0,46.7056,46.8836,46.666,46.8044,31517.0
2024-12-05 14:00:00,47.29,47.38,47.11,47.17,32255.0,46.7649,46.8539,46.5869,46.6462,32255.0
2024-12-05 14:30:00,47.17,47.29,47.07,47.16,34561.0,46.6462,46.7649,46.5473,46.6363,34561.0
2024-12-05 15:00:00,47.16,47.19,46.99,47.13,35652.0,46.6363,46.666,46.4682,46.6067,35652.0
2024-12-05 15:30:00,47.13,47.17,46.82,46.83,121900.0,46.6067,46.6462,46.3001,46.31,121900.0
2024-12-06 09:30:00,46.79,47.0,46.64,46.89,88998.0,46.2704,46.4781,46.1221,46.3693,88998.0
2024-12-06 10:00:00,46.88,46.88,46.52,46.66,20325.0,46.3594,46.3594,46.0034,46.1419,20325.0
2024-12-06 10:30:00,46.66,46.69,46.47,46.47,20748.0,46.1419,46.1716,45.954,45.954,20748.0
2024-12-06 11:00:00,46.48,46.64,46.3,46.58,47335.0,45.9639,46.1221,45.7859,46.0628,47335.0
2024-12-06 11:30:00,46.58,46.82,46.57,46.57,19864.0,46.0628,46.3001,46.0529,46.0529,19864.0
2024-12-06 12:00:00,46.63,46.75,46.6,46.73,27627.0,46.1122,46.2309,46.0826,46.2111,27627.0
2024-12-06 12:30:00,46.73,46.83,46.68,46.8,45661.0,46.2111,46.31,46.1617,46.2803,45661.0
2024-12-06 13:00:00,46.75,46.75,46.51,46.52,68937.0,46.2309,46.2309,45.9936,46.0034,68937.0
2024-12-06 13:30:00,46.51,46.52,46.4,46.52,12983.0,45.9936,46.0034,45.8848,46.0034,12983.0
2024-12-06 14:00:00,46.5,46.61,46.49,46.56,21534.0,45.9837,46.0924,45.9738,46.043,21534.0
2024-12-06 14:30:00,46.58,46.65,46.54,46.54,13412.0,46.0628,46.132,46.0232,46.0232,13412.0
2024-12-06 15:00:00,46.55,46.57,46.38,46.51,20206.0,46.0331,46.0529,45.865,45.9936,20206.0
2024-12-06 15:30:00,46.51,46.74,46.5,46.66,80662.0,45.9936,46.221,45.9837,46.1419,80662.0
2024-12-09 09:30:00,46.97,47.11,46.43,46.5,49372.0,46.4484,46.5869,45.9144,45.9837,49372.0
2024-12-09 10:00:00,46.45,46.59,46.19,46.21,34764.0,45.9342,46.0727,45.6771,45.6969,34764.0
2024-12-09 10:30:00,46.23,46.32,46.08,46.13,84244.0,45.7167,45.8057,45.5683,45.6178,84244.0
2024-12-09 11:00:00,46.15,46.42,46.03,46.33,54667.0,45.6376,45.9046,45.5189,45.8156,54667.0
2024-12-09 11:30:00,46.33,46.55,46.27,46.55,22220.0,45.8156,46.0331,45.7562,46.0331,22220.0
2024-12-09 12:00:00,46.55,46.57,46.32,46.37,15015.0,46.0331,46.0529,45.8057,45.8551,15015.0
2024-12-09 12:30:00,46.38,46.44,46.28,46.32,29163.0,45.865,45.9243,45.7661,45.8057,29163.0
2024-12-09 13:00:00,46.32,46.34,46.23,46.29,18193.0,45.8057,45.8254,45.7167,45.776,18193.0
2024-12-09 13:30:00,46.29,46.56,46.28,46.36,29428.0,45.776,46.043,45.7661,45.8452,29428.0
2024-12-09 14:00:00,46.32,46.44,46.3,46.41,13077.0,45.8057,45.9243,45.7859,45.8947,13077.0
2024-12-09 14:30:00,46.43,46.44,46.3,46.31,15281.0,45.9144,45.9243,45.7859,45.7958,15281.0
2024-12-09 15:00:00,46.3,46.32,46.11,46.13,25412.0,45.7859,45.8057,45.598,45.6178,25412.0
2024-12-09 15:30:00,46.12,46.22,45.9,45.91,80491.0,45.6079,45.7068,45.3903,45.4002,80491.0
2024-12-10 09:30:00,45.99,46.17,45.69,46.09,131501.0,45.4793,45.6573,45.1827,45.5782,131501.0
2024-12-10 10:00:00,46.18,46.29,45.97,46.13,113233.0,45.6672,45.776,45.4595,45.6178,113233.0
2024-12-10 10:30:00,46.13,46.18,45.92,46.09,93909.0,45.6178,45.6672,45.4101,45.5782,93909.0
2024-12-10 11:00:00,46.1,46.14,45.96,46.13,52019.0,45.5881,45.6277,45.4497,45.6178,52019.0
2024-12-10 11:30:00,46.15,46.5,46.14,46.48,19532.0,45.6376,45.9837,45.6277,45.9639,19532.0
2024-12-10 12:00:00,46.48,46.56,46.4,46.44,22249.0,45.9639,46.043,45.8848,45.9243,22249.0
2024-12-10 12:30:00,46.42,46.47,46.38,46.44,11708.0,45.9046,45.954,45.865,45.9243,11708.0
2024-12-10 13:00:00,46.43,46.46,46.36,46.46,12444.0,45.9144,45.9441,45.8452,45.9441,12444.0
2024-12-10 13:30:00,46.46,46.55,46.4,46.43,14712.0,45.9441,46.0331,45.8848,45.9144,14712.0
2024-12-10 14:00:00,46.36,46.52,46.34,46.48,7088.0,45.8452,46.0034,45.8254,45.9639,7088.0
2024-12-10 14:30:00,46.49,46.62,46.42,46.54,52156.0,45.9738,46.1023,45.9046,46.0232,52156.0
2024-12-10 15:00:00,46.54,46.64,46.29,46.33,119166.0,46.0232,46.1221,45.776,45.8156,119166.0
2024-12-10 15:30:00,46.29,46.47,46.25,46.28,117405.0,45.776,45.954,45.7364,45.7661,117405.0
2024-12-11 09:30:00,46.36,46.59,46.23,46.23,98015.0,45.8452,46.0727,45.7167,45.7167,98015.0
2024-12-11 10:00:00,46.23,46.23,45.76,45.79,153300.0,45.7167,45.7167,45.2519,45.2815,153300.0
2024-12-11 10:30:00,45.78,45.82,45.56,45.64,39522.0,45.2717,45.3112,45.0541,45.1332,39522.0
2024-12-11 11:00:00,45.64,45.79,45.56,45.74,29779.0,45.1332,45.2815,45.0541,45.2321,29779.0
2024-12-11 11:30:00,45.76,45.77,45.61,45.64,11533.0,45.2519,45.2618,45.1035,45.1332,11533.0
2024-12-11 12:00:00,45.65,45.77,45.63,45.65,8793.0,45.1431,45.2618,45.1233,45.1431,8793.0
2024-12-11 12:30:00,45.65,45.81,45.63,45.81,13080.0,45.1431,45.3013,45.1233,45.3013,13080.0
2024-12-11 13:00:00,45.8,45.9,45.76,45.8,12350.0,45.2914,45.3903,45.2519,45.2914,12350.0
2024-12-11 13:30:00,45.79,45.87,45.75,45.84,10720.0,45.2815,45.3607,45.242,45.331,10720.0
2024-12-11 14:00:00,45.84,45.86,45.76,45.8,29454.0,45.331,45.3508,45.2519,45.2914,29454.0
2024-12-11 14:30:00,45.81,46.11,45.81,46.03,13888.0,45.3013,45.598,45.3013,45.5189,13888.0
2024-12-11 15:00:00,46.03,46.14,45.99,46.14,16342.0,45.5189,45.6277,45.4793,45.6277,16342.0
2024-12-11 15:30:00,46.12,46.13,45.95,46.05,56231.0,45.6079,45.6178,45.4398,45.5387,56231.0
2024-12-12 09:30:00,46.59,46.74,46.34,46.73,73547.0,46.0727,46.221,45.8254,46.2111,73547.0
2024-12-12 10:00:00,46.72,46.78,46.39,46.52,63943.0,46.2012,46.2606,45.8749,46.0034,63943.0
2024-12-12 10:30:00,46.49,46.74,46.38,46.68,78496.0,45.9738,46.221,45.865,46.1617,78496.0
2024-12-12 11:00:00,46.68,46.72,46.45,46.51,130003.0,46.1617,46.2012,45.9342,45.9936,130003.0
2024-12-12 11:30:00,46.48,46.63,46.48,46.57,20531.0,45.9639,46.1122,45.9639,46.0529,20531.0
2024-12-12 12:00:00,46.57,46.57,46.33,46.33,18305.0,46.0529,46.0529,45.8156,45.8156,18305.0
2024-12-12 12:30:00,46.33,46.35,46.25,46.25,11398.0,45.8156,45.8353,45.7364,45.7364,11398.0
2024-12-12 13:00:00,46.25,46.26,46.03,46.2,21667.0,45.7364,45.7463,45.5189,45.687,21667.0
2024-12-12 13:30:00,46.19,46.23,46.09,46.15,12147.0,45.6771,45.7167,45.5782,45.6376,12147.0
2024-12-12 14:00:00,46.14,46.17,45.99,46.0,15674.0,45.6277,45.6573,45.4793,45.4892,15674.0
2024-12-12 14:30:00,46.0,46.04,45.94,46.04,21657.0,45.4892,45.5288,45.4299,45.5288,21657.0
2024-12-12 15:00:00,46.05,46.05,45.85,45.89,14342.0,45.5387,45.5387,45.3409,45.3804,14342.0
2024-12-12 15:30:00,45.89,45.95,45.53,45.57,86122.0,45.3804,45.4398,45.0244,45.064,86122.0
2024-12-13 09:30:00,46.12,46.22,45.07,45.5,244834.0,45.6079,45.7068,44.5695,44.9948,244834.0
2024-12-13 10:00:00,45.52,45.73,45.51,45.7,87968.0,45.0145,45.2222,45.0047,45.1925,87968.0
2024-12-13 10:30:00,45.71,45.75,45.54,45.56,64129.0,45.2024,45.242,45.0343,45.0541,64129.0
2024-12-13 11:00:00,45.61,45.87,45.5,45.75,76738.0,45.1035,45.3607,44.9948,45.242,76738.0
2024-12-13 11:30:00,45.68,45.68,45.46,45.53,13300.0,45.1728,45.1728,44.9552,45.0244,13300.0
2024-12-13 12:00:00,45.51,45.54,45.48,45.48,11984.0,45.0047,45.0343,44.975,44.975,11984.0
2024-12-13 12:30:00,45.46,45.48,45.26,45.3,35396.0,44.9552,44.975,44.7574,44.797,35396.0
2024-12-13 13:00:00,45.29,45.36,45.28,45.36,20485.0,44.7871,44.8563,44.7772,44.8563,20485.0
2024-12-13 13:30:00,45.38,45.42,45.34,45.39,5239.0,44.8761,44.9157,44.8365,44.886,5239.0
2024-12-13 14:00:00,45.36,45.44,45.31,45.35,12335.0,44.8563,44.9354,44.8069,44.8464,12335.0
2024-12-13 14:30:00,45.36,45.43,45.36,45.43,10044.0,44.8563,44.9255,44.8563,44.9255,10044.0
2024-12-13 15:00:00,45.43,45.49,45.33,45.38,24524.0,44.9255,44.9849,44.8267,44.8761,24524.0
2024-12-13 15:30:00,45.38,45.5,45.37,45.45,77155.0,44.8761,44.9948,44.8662,44.9453,77155.0
2024-12-16 09:30:00,45.12,45.13,44.83,44.9,131222.0,44.619,44.6289,44.3322,44.4014,131222.0
2024-12-16 10:00:00,44.9,45.17,44.89,44.95,39042.0,44.4014,44.6684,44.3915,44.4509,39042.0
2024-12-16 10:30:00,44.95,45.14,44.94,44.95,30403.0,44.4509,44.6388,44.441,44.4509,30403.0
2024-12-16 11:00:00,44.99,45.09,44.89,44.92,84355.0,44.4904,44.5893,44.3915,44.4212,84355.0
2024-12-16 11:30:00,44.93,45.0,44.85,44.96,13684.0,44.4311,44.5003,44.352,44.4608,13684.0
2024-12-16 12:00:00,44.98,45.21,44.97,45.08,10883.0,44.4805,44.708,44.4707,44.5794,10883.0
2024-12-16 12:30:00,45.08,45.16,45.01,45.09,8516.0,44.5794,44.6585,44.5102,44.5893,8516.0
2024-12-16 13:00:00,45.06,45.15,44.95,45.07,13879.0,44.5597,44.6487,44.4509,44.5695,13879.0
2024-12-16 13:30:00,45.07,45.07,44.89,45.02,5057.0,44.5695,44.5695,44.3915,44.5201,5057.0
2024-12-16 14:00:00,44.98,45.01,44.89,44.91,7162.0,44.4805,44.5102,44.3915,44.4113,7162.0
2024-12-16 14:30:00,44.92,45.05,44.84,45.03,24114.0,44.4212,44.5498,44.3421,44.53,24114.0
2024-12-16 15:00:00,45.01,45.01,44.8,44.82,30038.0,44.5102,44.5102,44.3025,44.3223,30038.0
2024-12-16 15:30:00,44.79,44.81,44.62,44.73,55489.0,44.2927,44.3124,44.1245,44.2333,55489.0
2024-12-17 09:30:00,45.26,45.55,44.74,45.0,91331.0,44.7574,45.0442,44.2432,44.5003,91331.0
2024-12-17 10:00:00,44.92,45.37,44.92,45.35,43687.0,44.4212,44.8662,44.4212,44.8464,43687.0
2024-12-17 10:30:00,45.35,45.45,45.3,45.39,60196.0,44.8464,44.9453,44.797,44.886,60196.0
2024-12-17 11:00:00,45.37,45.57,45.29,45.36,110957.0,44.8662,45.064,44.7871,44.8563,110957.0
2024-12-17 11:30:00,45.36,45.9,45.35,45.71,50293.0,44.8563,45.3903,44.8464,45.2024,50293.0
2024-12-17 12:00:00,45.69,45.85,45.63,45.8,26570.0,45.1827,45.3409,45.1233,45.2914,26570.0
2024-12-17 12:30:00,45.8,45.85,45.64,45.73,72013.0,45.2914,45.3409,45.1332,45.2222,72013.0
2024-12-17 13:00:00,45.73,45.86,45.59,45.59,23456.0,45.2222,45.3508,45.0838,45.0838,23456.0
2024-12-17 13:30:00,45.59,45.66,45.55,45.57,16133.0,45.0838,45.153,45.0442,45.064,16133.0
2024-12-17 14:00:00,45.61,45.63,45.46,45.46,12580.0,45.1035,45.1233,44.9552,44.9552,12580.0
2024-12-17 14:30:00,45.45,45.56,45.45,45.47,19220.0,44.9453,45.0541,44.9453,44.9651,19220.0
2024-12-17 15:00:00,45.48,45.51,45.43,45.48,28909.0,44.975,45.0047,44.9255,44.975,28909.0
2024-12-17 15:30:00,45.49,45.55,45.37,45.43,86111.0,44.9849,45.0442,44.8662,44.9255,86111.0
2024-12-18 09:30:00,45.43,45.98,45.15,45.74,86659.0,44.9255,45.4694,44.6487,45.2321,86659.0
2024-12-18 10:00:00,45.78,45.82,45.56,45.66,76766.0,45.2717,45.3112,45.0541,45.153,76766.0
2024-12-18 10:30:00,45.64,45.78,45.58,45.63,45643.0,45.1332,45.2717,45.0739,45.1233,45643.0
2024-12-18 11:00:00,45.62,45.67,45.39,45.57,74167.0,45.1134,45.1629,44.886,45.064,74167.0
2024-12-18 11:30:00,45.57,45.6,45.51,45.52,39422.0,45.064,45.0937,45.0047,45.0145,39422.0
2024-12-18 12:00:00,45.51,45.51,45.35,45.4,28729.0,45.0047,45.0047,44.8464,44.8959,28729.0
2024-12-18 12:30:00,45.37,45.4,45.17,45.17,37360.0,44.8662,44.8959,44.6684,44.6684,37360.0
2024-12-18 13:00:00,45.17,45.41,45.15,45.32,29130.0,44.6684,44.9058,44.6487,44.8168,29130.0
2024-12-18 13:30:00,45.3,45.48,45.29,45.4,21842.0,44.797,44.975,44.7871,44.8959,21842.0
2024-12-18 14:00:00,45.36,45.36,45.03,45.13,45005.0,44.8563,44.8563,44.53,44.6289,45005.0
2024-12-18 14:30:00,45.14,45.21,44.72,44.83,76042.0,44.6388,44.708,44.2234,44.3322,76042.0
2024-12-18 15:00:00,44.83,44.89,44.38,44.38,107791.0,44.3322,44.3915,43.8872,43.8872,107791.0
2024-12-18 15:30:00,44.37,44.43,43.95,44.14,122767.0,43.8773,43.9366,43.462,43.6499,122767.0
2024-12-19 09:30:00,44.75,44.93,44.51,44.68,128870.0,44.2531,44.4311,44.0158,44.1839,128870.0
2024-12-19 10:00:00,44.71,44.77,44.59,44.69,81064.0,44.2135,44.2729,44.0949,44.1938,81064.0
2024-12-19 10:30:00,44.71,44.8,44.6,44.65,73879.0,44.2135,44.3025,44.1048,44.1542,73879.0
2024-12-19 11:00:00,44.63,44.77,44.59,44.77,58922.0,44.1344,44.2729,44.0949,44.2729,58922.0
2024-12-19 11:30:00,44.74,44.76,44.49,44.53,23386.0,44.2432,44.263,43.996,44.0355,23386.0
2024-12-19 12:00:00,44.53,44.53,44.31,44.31,28921.0,44.0355,44.0355,43.818,43.818,28921.0
2024-12-19 12:30:00,44.31,44.43,44.28,44.43,39229.0,43.818,43.9366,43.7883,43.9366,39229.0
2024-12-19 13:00:00,44.4,44.63,44.29,44.5,42161.0,43.907,44.1344,43.7982,44.0059,42161.0
2024-12-19 13:30:00,44.47,44.64,44.47,44.6,21668.0,43.9762,44.1443,43.9762,44.1048,21668.0
2024-12-19 14:00:00,44.6,44.62,44.41,44.55,26044.0,44.1048,44.1245,43.9169,44.0553,26044.0
2024-12-19 14:30:00,44.58,44.62,44.51,44.56,29602.0,44.085,44.1245,44.0158,44.0652,29602.0
2024-12-19 15:00:00,44.55,44.63,44.53,44.56,29905.0,44.0553,44.1344,44.0355,44.0652,29905.0
2024-12-19 15:30:00,44.58,44.6,44.41,44.51,121404.0,44.085,44.1048,43.9169,44.0158,121404.0
2024-12-20 09:30:00,44.51,44.85,44.31,44.66,80062.0,44.0158,44.352,43.818,44.1641,80062.0
2024-12-20 10:00:00,44.66,44.95,44.64,44.95,65663.0,44.1641,44.4509,44.1443,44.4509,65663.0
2024-12-20 10:30:00,44.95,45.04,44.82,44.86,47970.0,44.4509,44.5399,44.3223,44.3619,47970.0
2024-12-20 11:00:00,44.84,45.01,44.84,44.96,58766.0,44.3421,44.5102,44.3421,44.4608,58766.0
2024-12-20 11:30:00,44.96,45.11,44.94,44.99,51837.0,44.4608,44.6091,44.441,44.4904,51837.0
2024-12-20 12:00:00,44.97,45.11,44.97,45.08,23370.0,44.4707,44.6091,44.4707,44.5794,23370.0
2024-12-20 12:30:00,45.08,45.22,45.04,45.15,52025.0,44.5794,44.7179,44.5399,44.6487,52025.0
2024-12-20 13:00:00,45.15,45.15,44.99,45.04,17592.0,44.6487,44.6487,44.4904,44.5399,17592.0
2024-12-20 13:30:00,45.04,45.11,44.94,45.1,14994.0,44.5399,44.6091,44.441,44.5992,14994.0
2024-12-20 14:00:00,45.1,45.12,45.02,45.08,19744.0,44.5992,44.619,44.5201,44.5794,19744.0
2024-12-20 14:30:00,45.08,45.14,44.99,45.04,30500.0,44.5794,44.6388,44.4904,44.5399,30500.0
2024-12-20 15:00:00,45.06,45.1,44.93,44.94,44196.0,44.5597,44.5992,44.4311,44.441,44196.0
2024-12-20 15:30:00,44.94,44.95,44.67,44.7,122386.0,44.441,44.4509,44.174,44.2037,122386.0
2024-12-23 09:30:00,44.66,44.8,43.88,44.26,185389.0,44.1641,44.3025,43.3928,43.7685,185389.0
2024-12-23 10:00:00,44.24,44.36,44.15,44.29,55730.0,43.7488,43.8674,43.6598,43.7982,55730.0
2024-12-23 10:30:00,44.3,44.37,44.03,44.14,88948.0,43.8081,43.8773,43.5411,43.6499,88948.0
2024-12-23 11:00:00,44.14,44.19,44.0,44.1,48079.0,43.6499,43.6993,43.5114,43.6103,48079.0
2024-12-23 11:30:00,44.07,44.07,43.95,44.02,39977.0,43.5806,43.5806,43.462,43.5312,39977.0
2024-12-23 12:00:00,44.02,44.16,43.96,44.12,36617.0,43.5312,43.6696,43.4719,43.6301,36617.0
2024-12-23 12:30:00,44.12,44.16,43.94,44.0,49381.0,43.6301,43.6696,43.4521,43.5114,49381.0
2024-12-23 13:00:00,44.01,44.36,44.01,44.29,24117.0,43.5213,43.8674,43.5213,43.7982,24117.0
2024-12-23 13:30:00,44.28,44.3,44.2,44.27,21645.0,43.7883,43.8081,43.7092,43.7784,21645.0
2024-12-23 14:00:00,44.25,44.27,44.11,44.13,17451.0,43.7586,43.7784,43.6202,43.64,17451.0
2024-12-23 14:30:00,44.1,44.21,44.1,44.17,29884.0,43.6103,43.7191,43.6103,43.6795,29884.0
2024-12-23 15:00:00,44.17,44.17,44.03,44.09,40997.0,43.6795,43.6795,43.5411,43.6004,40997.0
2024-12-23 15:30:00,44.13,44.19,44.01,44.03,154881.0,43.64,43.6993,43.5213,43.5411,154881.0
2024-12-24 09:30:00,44.4,44.91,44.27,44.55,134028.0,43.907,44.4113,43.7784,44.0553,134028.0
2024-12-24 10:00:00,44.61,44.68,44.48,44.64,115348.0,44.1147,44.1839,43.9861,44.1443,115348.0
2024-12-24 10:30:00,44.65,44.67,44.46,44.6,49662.0,44.1542,44.174,43.9663,44.1048,49662.0
2024-12-24 11:00:00,44.58,44.64,44.51,44.58,38413.0,44.085,44.1443,44.0158,44.085,38413.0
2024-12-24 11:30:00,44.58,44.58,44.38,44.41,49930.0,44.085,44.085,43.8872,43.9169,49930.0
2024-12-24 12:00:00,44.39,44.49,44.38,44.43,52248.0,43.8971,43.996,43.8872,43.9366,52248.0
2024-12-24 12:30:00,44.4,44.58,44.24,44.25,263214.0,43.907,44.085,43.7488,43.7586,263214.0
2024-12-26 09:30:00,44.29,44.32,43.9,44.09,14646.0,43.7982,43.8279,43.4125,43.6004,14646.0
2024-12-26 10:00:00,44.15,44.21,43.97,44.04,16692.0,43.6598,43.7191,43.4818,43.551,16692.0
2024-12-26 10:30:00,44.03,44.13,43.93,44.09,28173.0,43.5411,43.64,43.4422,43.6004,28173.0
2024-12-26 11:00:00,44.11,44.12,43.92,44.01,22651.0,43.6202,43.6301,43.4323,43.5213,22651.0
2024-12-26 11:30:00,44.03,44.12,44.0,44.09,17761.0,43.5411,43.6301,43.5114,43.6004,17761.0
2024-12-26 12:00:00,44.09,44.1,44.01,44.01,22473.0,43.6004,43.6103,43.5213,43.5213,22473.0
2024-12-26 12:30:00,43.99,44.03,43.93,44.01,7703.0,43.5015,43.5411,43.4422,43.5213,7703.0
2024-12-26 13:00:00,43.99,44.03,43.97,43.97,5473.0,43.5015,43.5411,43.4818,43.4818,5473.0
2024-12-26 13:30:00,43.99,44.01,43.9,43.94,3360.0,43.5015,43.5213,43.4125,43.4521,3360.0
2024-12-26 14:00:00,43.9,43.94,43.87,43.9,5559.0,43.4125,43.4521,43.3829,43.4125,5559.0
2024-12-26 14:30:00,43.92,44.0,43.9,43.97,20556.0,43.4323,43.5114,43.4125,43.4818,20556.0
2024-12-26 15:00:00,43.94,44.0,43.9,43.95,15010.0,43.4521,43.5114,43.4125,43.462,15010.0
2024-12-26 15:30:00,43.95,44.06,43.88,43.89,56318.0,43.462,43.5708,43.3928,43.4026,56318.0
2024-12-27 09:30:00,43.62,44.04,43.62,43.99,70590.0,43.1356,43.551,43.1356,43.5015,70590.0
2024-12-27 10:00:00,43.97,44.01,43.86,43.93,56112.0,43.4818,43.5213,43.373,43.4422,56112.0
2024-12-27 10:30:00,43.96,44.07,43.94,44.02,63071.0,43.4719,43.5806,43.4521,43.5312,63071.0
2024-12-27 11:00:00,44.03,44.06,43.92,44.01,65964.0,43.5411,43.5708,43.4323,43.5213,65964.0
2024-12-27 11:30:00,43.98,44.04,43.83,43.85,16874.0,43.4916,43.551,43.3433,43.3631,16874.0
2024-12-27 12:00:00,43.89,43.93,43.77,43.84,12289.0,43.4026,43.4422,43.284,43.3532,12289.0
2024-12-27 12:30:00,43.84,43.93,43.83,43.84,12148.0,43.3532,43.4422,43.3433,43.3532,12148.0
2024-12-27 13:00:00,43.84,43.94,43.81,43.83,9194.0,43.3532,43.4521,43.3235,43.3433,9194.0
2024-12-27 13:30:00,43.87,43.95,43.87,43.95,9578.0,43.3829,43.462,43.3829,43.462,9578.0
2024-12-27 14:00:00,43.95,44.04,43.91,43.97,12511.0,43.462,43.551,43.4224,43.4818,12511.0
2024-12-27 14:30:00,43.99,44.04,43.95,43.99,13425.0,43.5015,43.551,43.462,43.5015,13425.0
2024-12-27 15:00:00,43.99,44.01,43.95,43.97,11769.0,43.5015,43.5213,43.462,43.4818,11769.0
2024-12-27 15:30:00,43.97,44.09,43.93,44.06,58937.0,43.4818,43.6004,43.4422,43.5708,58937.0
2024-12-30 09:30:00,43.74,43.81,43.3,43.68,66087.0,43.2543,43.3235,42.8192,43.195,66087.0
2024-12-30 10:00:00,43.65,43.69,43.35,43.48,50258.0,43.1653,43.2049,42.8686,42.9972,50258.0
2024-12-30 10:30:00,43.48,43.69,43.46,43.65,27143.0,42.9972,43.2049,42.9774,43.1653,27143.0
2024-12-30 11:00:00,43.68,43.84,43.65,43.82,22400.0,43.195,43.3532,43.1653,43.3334,22400.0
2024-12-30 11:30:00,43.8,44.05,43.8,44.04,13095.0,43.3136,43.5609,43.3136,43.551,13095.0
2024-12-30 12:00:00,44.0,44.08,43.91,43.96,13009.0,43.5114,43.5905,43.4224,43.4719,13009.0
2024-12-30 12:30:00,43.99,44.04,43.95,44.02,13136.0,43.5015,43.551,43.462,43.5312,13136.0
2024-12-30 13:00:00,44.0,44.1,43.94,43.94,12303.0,43.5114,43.6103,43.4521,43.4521,12303.0
2024-12-30 13:30:00,43.95,43.99,43.79,43.96,26330.0,43.462,43.5015,43.3038,43.4719,26330.0
2024-12-30 14:00:00,43.99,43.99,43.93,43.96,11895.0,43.5015,43.5015,43.4422,43.4719,11895.0
2024-12-30 14:30:00,43.95,43.99,43.91,43.94,9261.0,43.462,43.5015,43.4224,43.4521,9261.0
2024-12-30 15:00:00,43.92,43.96,43.82,43.9,18298.0,43.4323,43.4719,43.3334,43.4125,18298.0
2024-12-30 15:30:00,43.91,43.97,43.83,43.94,62336.0,43.4224,43.4818,43.3433,43.4521,62336.0
2024-12-31 09:30:00,43.93,44.16,43.81,43.81,24629.0,43.4422,43.6696,43.3235,43.3235,24629.0
2024-12-31 10:00:00,43.84,44.08,43.78,43.9,45391.0,43.3532,43.5905,43.2939,43.4125,45391.0
2024-12-31 10:30:00,43.9,43.91,43.78,43.85,5365.0,43.4125,43.4224,43.2939,43.3631,5365.0
2024-12-31 11:00:00,43.83,43.83,43.58,43.59,13331.0,43.3433,43.3433,43.0961,43.106,13331.0
2024-12-31 11:30:00,43.58,43.64,43.55,43.57,7504.0,43.0961,43.1554,43.0664,43.0862,7504.0
2024-12-31 12:00:00,43.58,43.58,43.51,43.52,6220.0,43.0961,43.0961,43.0269,43.0368,6220.0
2024-12-31 12:30:00,43.53,43.68,43.46,43.68,15401.0,43.0466,43.195,42.9774,43.195,15401.0
2024-12-31 13:00:00,43.69,43.7,43.53,43.55,4753.0,43.2049,43.2148,43.0466,43.0664,4753.0
2024-12-31 13:30:00,43.53,43.66,43.52,43.59,11707.0,43.0466,43.1752,43.0368,43.106,11707.0
2024-12-31 14:00:00,43.59,43.63,43.53,43.62,7614.0,43.106,43.1455,43.0466,43.1356,7614.0
2024-12-31 14:30:00,43.6,43.61,43.52,43.57,11926.0,43.1159,43.1258,43.0368,43.0862,11926.0
2024-12-31 15:00:00,43.56,43.68,43.54,43.68,14397.0,43.0763,43.195,43.0565,43.195,14397.0
2024-12-31 15:30:00,43.68,43.69,43.52,43.6,57341.0,43.195,43.2049,43.0368,43.1159,57341.0
2025-01-02 09:30:00,43.6,43.82,43.46,43.63,36577.0,43.1159,43.3334,42.9774,43.1455,36577.0
2025-01-02 10:00:00,43.61,43.68,43.45,43.48,37531.0,43.1258,43.195,42.9675,42.9972,37531.0
2025-01-02 10:30:00,43.48,43.5,43.33,43.35,40379.0,42.9972,43.017,42.8489,42.8686,40379.0
2025-01-02 11:00:00,43.37,43.52,43.19,43.49,45846.0,42.8884,43.0368,42.7104,43.0071,45846.0
2025-01-02 11:30:00,43.42,43.44,43.14,43.18,23379.0,42.9379,42.9576,42.661,42.7005,23379.0
2025-01-02 12:00:00,43.17,43.3,43.12,43.12,22576.0,42.6906,42.8192,42.6412,42.6412,22576.0
2025-01-02 12:30:00,43.12,43.16,43.03,43.15,13166.0,42.6412,42.6808,42.5522,42.6709,13166.0
2025-01-02 13:00:00,43.15,43.15,42.97,43.01,15234.0,42.6709,42.6709,42.4929,42.5324,15234.0
2025-01-02 13:30:00,42.97,42.99,42.88,42.99,13036.0,42.4929,42.5126,42.4039,42.5126,13036.0
2025-01-02 14:00:00,42.96,43.04,42.94,42.95,18540.0,42.483,42.5621,42.4632,42.4731,18540.0
2025-01-02 14:30:00,42.95,42.98,42.83,42.85,12827.0,42.4731,42.5027,42.3544,42.3742,12827.0
2025-01-02 15:00:00,42.88,42.94,42.84,42.93,17964.0,42.4039,42.4632,42.3643,42.4533,17964.0
2025-01-02 15:30:00,42.93,42.96,42.84,42.95,50958.0,42.4533,42.483,42.3643,42.4731,50958.0
2025-01-03 09:30:00,42.84,42.95,42.2,42.37,132787.0,42.3643,42.4731,41.7314,41.8995,132787.0
2025-01-03 10:00:00,42.31,42.81,42.31,42.61,85493.0,41.8402,42.3346,41.8402,42.1369,85493.0
2025-01-03 10:30:00,42.59,42.84,42.53,42.8,96815.0,42.1171,42.3643,42.0577,42.3247,96815.0
2025-01-03 11:00:00,42.8,42.97,42.74,42.97,136852.0,42.3247,42.4929,42.2654,42.4929,136852.0
2025-01-03 11:30:00,42.94,42.96,42.83,42.92,11434.0,42.4632,42.483,42.3544,42.4434,11434.0
2025-01-03 12:00:00,42.94,43.04,42.9,42.9,13563.0,42.4632,42.5621,42.4236,42.4236,13563.0
2025-01-03 12:30:00,42.92,43.0,42.87,42.94,18207.0,42.4434,42.5225,42.394,42.4632,18207.0
2025-01-03 13:00:00,42.92,42.92,42.86,42.9,15867.0,42.4434,42.4434,42.3841,42.4236,15867.0
2025-01-03 13:30:00,42.9,42.9,42.83,42.87,7716.0,42.4236,42.4236,42.3544,42.394,7716.0
2025-01-03 14:00:00,42.87,42.97,42.87,42.93,13660.0,42.394,42.4929,42.394,42.4533,13660.0
2025-01-03 14:30:00,42.93,42.96,42.91,42.95,15938.0,42.4533,42.483,42.4335,42.4731,15938.0
2025-01-03 15:00:00,42.93,42.94,42.8,42.8,51177.0,42.4533,42.4632,42.3247,42.3247,51177.0
2025-01-03 15:30:00,42.8,42.88,42.74,42.75,55417.0,42.3247,42.4039,42.2654,42.2753,55417.0
2025-01-06 09:30:00,42.66,43.17,42.66,43.06,286869.0,42.1863,42.6906,42.1863,42.5819,286869.0
2025-01-06 10:00:00,43.08,43.14,42.85,42.94,215446.0,42.6016,42.661,42.3742,42.4632,215446.0
2025-01-06 10:30:00,42.95,43.32,42.95,43.27,183171.0,42.4731,42.839,42.4731,42.7895,183171.0
2025-01-06 11:00:00,43.29,43.29,42.97,43.09,86267.0,42.8093,42.8093,42.4929,42.6115,86267.0
2025-01-06 11:30:00,43.09,43.2,43.02,43.2,101783.0,42.6115,42.7203,42.5423,42.7203,101783.0
2025-01-06 12:00:00,43.19,43.19,43.06,43.09,31520.0,42.7104,42.7104,42.5819,42.6115,31520.0
2025-01-06 12:30:00,43.09,43.09,42.87,42.91,45006.0,42.6115,42.6115,42.394,42.4335,45006.0
2025-01-06 13:00:00,42.91,42.91,42.79,42.84,17947.0,42.4335,42.4335,42.3149,42.3643,17947.0
2025-01-06 13:30:00,42.84,42.87,42.69,42.83,14620.0,42.3643,42.394,42.216,42.3544,14620.0
2025-01-06 14:00:00,42.79,42.81,42.74,42.77,47998.0,42.3149,42.3346,42.2654,42.2951,47998.0
2025-01-06 14:30:00,42.79,42.81,42.73,42.76,40058.0,42.3149,42.3346,42.2555,42.2852,40058.0
2025-01-06 15:00:00,42.76,43.11,42.76,43.11,44852.0,42.2852,42.6313,42.2852,42.6313,44852.0
2025-01-06 15:30:00,43.11,43.18,43.0,43.13,86978.0,42.6313,42.7005,42.5225,42.6511,86978.0
2025-01-07 09:30:00,43.57,43.91,43.45,43.86,201939.0,43.0862,43.4224,42.9675,43.373,201939.0
2025-01-07 10:00:00,43.82,44.0,43.49,43.99,48317.0,43.3334,43.5114,43.0071,43.5015,48317.0
2025-01-07 10:30:00,43.96,44.5,43.9,44.48,170895.0,43.4719,44.0059,43.4125,43.9861,170895.0
2025-01-07 11:00:00,44.5,44.67,44.34,44.6,78053.0,44.0059,44.174,43.8476,44.1048,78053.0
2025-01-07 11:30:00,44.59,44.97,44.53,44.85,59137.0,44.0949,44.4707,44.0355,44.352,59137.0
2025-01-07 12:00:00,44.87,45.08,44.84,44.98,38037.0,44.3718,44.5794,44.3421,44.4805,38037.0
2025-01-07 12:30:00,44.97,45.38,44.97,45.28,303329.0,44.4707,44.8761,44.4707,44.7772,303329.0
2025-01-07 13:00:00,45.32,45.91,45.3,45.47,92233.0,44.8168,45.4002,44.797,44.9651,92233.0
2025-01-07 13:30:00,45.5,45.55,45.24,45.33,29847.0,44.9948,45.0442,44.7377,44.8267,29847.0
2025-01-07 14:00:00,45.32,45.36,45.21,45.28,51277.0,44.8168,44.8563,44.708,44.7772,51277.0
2025-01-07 14:30:00,45.3,45.31,45.13,45.22,237478.0,44.797,44.8069,44.6289,44.7179,237478.0
2025-01-07 15:00:00,45.23,45.23,45.08,45.14,93300.0,44.7278,44.7278,44.5794,44.6388,93300.0
2025-01-07 15:30:00,45.14,45.34,44.94,44.94,144499.0,44.6388,44.8365,44.441,44.441,144499.0
2025-01-08 09:30:00,44.6,44.76,43.83,44.07,184204.0,44.1048,44.263,43.3433,43.5806,184204.0
2025-01-08 10:00:00,44.12,44.25,43.89,44.02,83563.0,43.6301,43.7586,43.4026,43.5312,83563.0
2025-01-08 10:30:00,44.02,44.22,43.93,43.98,98711.0,43.5312,43.729,43.4422,43.4916,98711.0
2025-01-08 11:00:00,43.99,44.2,43.97,44.18,79833.0,43.5015,43.7092,43.4818,43.6894,79833.0
2025-01-08 11:30:00,44.21,44.65,44.15,44.55,30838.0,43.7191,44.1542,43.6598,44.0553,30838.0
2025-01-08 12:00:00,44.5,44.57,44.41,44.54,21818.0,44.0059,44.0751,43.9169,44.0454,21818.0
2025-01-08 12:30:00,44.58,44.86,44.55,44.67,33883.0,44.085,44.3619,44.0553,44.174,33883.0
2025-01-08 13:00:00,44.68,44.76,44.58,44.61,11780.0,44.1839,44.263,44.085,44.1147,11780.0
2025-01-08 13:30:00,44.57,44.57,44.46,44.54,9677.0,44.0751,44.0751,43.9663,44.0454,9677.0
2025-01-08 14:00:00,44.53,44.83,44.53,44.83,73749.0,44.0355,44.3322,44.0355,44.3322,73749.0
2025-01-08 14:30:00,44.8,44.85,44.73,44.77,19103.0,44.3025,44.352,44.2333,44.2729,19103.0
2025-01-08 15:00:00,44.77,44.79,44.65,44.71,34766.0,44.2729,44.2927,44.1542,44.2135,34766.0
2025-01-08 15:30:00,44.72,44.72,44.49,44.51,37119.0,44.2234,44.2234,43.996,44.0158,37119.0
2025-01-10 09:30:00,43.62,43.77,42.75,42.82,398321.0,43.1356,43.284,42.2753,42.3445,398321.0
2025-01-10 10:00:00,42.78,42.83,42.53,42.71,178598.0,42.305,42.3544,42.0577,42.2357,178598.0
2025-01-10 10:30:00,42.71,42.93,42.64,42.87,146940.0,42.2357,42.4533,42.1665,42.394,146940.0
2025-01-10 11:00:00,42.87,43.16,42.82,43.12,174704.0,42.394,42.6808,42.3445,42.6412,174704.0
2025-01-10 11:30:00,43.14,43.24,42.96,42.97,55825.0,42.661,42.7599,42.483,42.4929,55825.0
2025-01-10 12:00:00,42.97,43.05,42.81,43.02,34161.0,42.4929,42.572,42.3346,42.5423,34161.0
2025-01-10 12:30:00,42.99,43.2,42.99,43.18,93596.0,42.5126,42.7203,42.5126,42.7005,93596.0
2025-01-10 13:00:00,43.15,43.3,43.14,43.25,54299.0,42.6709,42.8192,42.661,42.7698,54299.0
2025-01-10 13:30:00,43.25,43.29,43.19,43.28,20840.0,42.7698,42.8093,42.7104,42.7994,20840.0
2025-01-10 14:00:00,43.24,43.33,43.19,43.26,57819.0,42.7599,42.8489,42.7104,42.7796,57819.0
2025-01-10 14:30:00,43.25,43.33,43.18,43.23,49175.0,42.7698,42.8489,42.7005,42.75,49175.0
2025-01-10 15:00:00,43.23,43.25,43.18,43.21,47970.0,42.75,42.7698,42.7005,42.7302,47970.0
2025-01-10 15:30:00,43.2,43.23,42.85,42.98,206784.0,42.7203,42.75,42.3742,42.5027,206784.0
2025-01-13 09:30:00,41.92,42.07,41.53,41.74,194724.0,41.4545,41.6029,41.0689,41.2765,194724.0
2025-01-13 10:00:00,41.74,41.75,41.22,41.29,240274.0,41.2765,41.2864,40.7623,40.8315,240274.0
2025-01-13 10:30:00,41.32,41.61,41.32,41.51,94649.0,40.8612,41.148,40.8612,41.0491,94649.0
2025-01-13 11:00:00,41.54,41.56,41.29,41.29,169514.0,41.0787,41.0985,40.8315,40.8315,169514.0
2025-01-13 11:30:00,41.29,41.45,41.1,41.1,22537.0,40.8315,40.9897,40.6436,40.6436,22537.0
2025-01-13 12:00:00,41.1,41.2,41.09,41.17,16381.0,40.6436,40.7425,40.6337,40.7128,16381.0
2025-01-13 12:30:00,41.17,41.26,41.05,41.23,33108.0,40.7128,40.8018,40.5942,40.7722,33108.0
2025-01-13 13:00:00,41.23,41.37,41.21,41.37,14231.0,40.7722,40.9106,40.7524,40.9106,14231.0
2025-01-13 13:30:00,41.37,41.65,41.32,41.63,20912.0,40.9106,41.1875,40.8612,41.1677,20912.0
2025-01-13 14:00:00,41.65,41.8,41.63,41.69,20636.0,41.1875,41.3359,41.1677,41.2271,20636.0
2025-01-13 14:30:00,41.68,41.84,41.67,41.82,29002.0,41.2172,41.3754,41.2073,41.3556,29002.0
2025-01-13 15:00:00,41.83,41.84,41.7,41.74,23605.0,41.3655,41.3754,41.237,41.2765,23605.0
2025-01-13 15:30:00,41.74,41.96,41.73,41.85,306724.0,41.2765,41.4941,41.2666,41.3853,306724.0
2025-01-14 09:30:00,42.47,42.62,42.14,42.39,78115.0,41.9984,42.1467,41.6721,41.9193,78115.0
2025-01-14 10:00:00,42.37,42.58,42.35,42.41,45175.0,41.8995,42.1072,41.8797,41.9391,45175.0
2025-01-14 10:30:00,42.39,42.58,42.38,42.47,44430.0,41.9193,42.1072,41.9094,41.9984,44430.0
2025-01-14 11:00:00,42.5,42.5,42.24,42.4,43571.0,42.0281,42.0281,41.771,41.9292,43571.0
2025-01-14 11:30:00,42.41,42.61,42.36,42.38,55277.0,41.9391,42.1369,41.8896,41.9094,55277.0
2025-01-14 12:00:00,42.43,42.44,42.23,42.23,19303.0,41.9589,41.9687,41.7611,41.7611,19303.0
2025-01-14 12:30:00,42.23,42.37,42.19,42.34,9946.0,41.7611,41.8995,41.7215,41.8699,9946.0
2025-01-14 13:00:00,42.34,42.38,42.31,42.38,16960.0,41.8699,41.9094,41.8402,41.9094,16960.0
2025-01-14 13:30:00,42.37,42.5,42.36,42.48,6291.0,41.8995,42.0281,41.8896,42.0083,6291.0
2025-01-14 14:00:00,42.47,42.68,42.45,42.59,50992.0,41.9984,42.2061,41.9786,42.1171,50992.0
2025-01-14 14:30:00,42.58,42.63,42.43,42.47,28993.0,42.1072,42.1566,41.9589,41.9984,28993.0
2025-01-14 15:00:00,42.44,42.65,42.43,42.65,21862.0,41.9687,42.1764,41.9589,42.1764,21862.0
2025-01-14 15:30:00,42.64,42.71,42.51,42.67,115459.0,42.1665,42.2357,42.038,42.1962,115459.0
2025-01-15 09:30:00,42.63,43.09,42.63,43.05,77991.0,42.1566,42.6115,42.1566,42.572,77991.0
2025-01-15 10:00:00,43.04,43.36,42.86,42.89,85548.0,42.5621,42.8785,42.3841,42.4137,85548.0
2025-01-15 10:30:00,42.91,43.15,42.88,43.02,64445.0,42.4335,42.6709,42.4039,42.5423,64445.0
2025-01-15 11:00:00,43.02,43.04,42.65,42.81,51889.0,42.5423,42.5621,42.1764,42.3346,51889.0
2025-01-15 11:30:00,42.76,42.87,42.66,42.76,28076.0,42.2852,42.394,42.1863,42.2852,28076.0
2025-01-15 12:00:00,42.77,42.86,42.73,42.76,19807.0,42.2951,42.3841,42.2555,42.2852,19807.0
2025-01-15 12:30:00,42.78,42.78,42.54,42.58,28511.0,42.305,42.305,42.0676,42.1072,28511.0
2025-01-15 13:00:00,42.56,42.67,42.55,42.63,18911.0,42.0874,42.1962,42.0775,42.1566,18911.0
2025-01-15 13:30:00,42.63,42.64,42.55,42.59,15070.0,42.1566,42.1665,42.0775,42.1171,15070.0
2025-01-15 14:00:00,42.59,42.64,42.59,42.62,18060.0,42.1171,42.1665,42.1171,42.1467,18060.0
2025-01-15 14:30:00,42.62,42.71,42.58,42.67,16982.0,42.1467,42.2357,42.1072,42.1962,16982.0
2025-01-15 15:00:00,42.65,42.67,42.43,42.47,51357.0,42.1764,42.1962,41.9589,41.9984,51357.0
2025-01-15 15:30:00,42.47,42.52,42.25,42.25,117730.0,41.9984,42.0479,41.7809,41.7809,117730.0
2025-01-16 09:30:00,42.3,42.3,41.8,41.87,87210.0,41.8303,41.8303,41.3359,41.4051,87210.0
2025-01-16 10:00:00,41.86,41.92,41.63,41.63,42102.0,41.3952,41.4545,41.1677,41.1677,42102.0
2025-01-16 10:30:00,41.63,41.67,41.49,41.6,40638.0,41.1677,41.2073,41.0293,41.1381,40638.0
2025-01-16 11:00:00,41.63,41.81,41.55,41.76,35935.0,41.1677,41.3457,41.0886,41.2963,35935.0
2025-01-16 11:30:00,41.8,41.82,41.68,41.69,22519.0,41.3359,41.3556,41.2172,41.2271,22519.0
2025-01-16 12:00:00,41.68,41.7,41.6,41.7,21831.0,41.2172,41.237,41.1381,41.237,21831.0
2025-01-16 12:30:00,41.71,41.72,41.58,41.62,11240.0,41.2469,41.2567,41.1183,41.1579,11240.0
2025-01-16 13:00:00,41.58,41.63,41.56,41.56,36382.0,41.1183,41.1677,41.0985,41.0985,36382.0
2025-01-16 13:30:00,41.55,41.58,41.44,41.5,13511.0,41.0886,41.1183,40.9798,41.0392,13511.0
2025-01-16 14:00:00,41.47,41.57,41.47,41.53,6829.0,41.0095,41.1084,41.0095,41.0689,6829.0
2025-01-16 14:30:00,41.53,41.63,41.53,41.58,15624.0,41.0689,41.1677,41.0689,41.1183,15624.0
2025-01-16 15:00:00,41.58,41.68,41.58,41.66,13503.0,41.1183,41.2172,41.1183,41.1974,13503.0
2025-01-16 15:30:00,41.66,41.68,41.47,41.48,64077.0,41.1974,41.2172,41.0095,41.0194,64077.0
2025-01-17 09:30:00,41.44,41.69,41.34,41.6,79714.0,41.44,41.69,41.34,41.6,79714.0
2025-01-17 10:00:00,41.58,41.66,41.32,41.39,140121.0,41.58,41.66,41.32,41.39,140121.0
2025-01-17 10:30:00,41.42,41.46,41.32,41.43,152520.0,41.42,41.46,41.32,41.43,152520.0
2025-01-17 11:00:00,41.42,41.45,41.26,41.3,53694.0,41.42,41.45,41.26,41.3,53694.0
2025-01-17 11:30:00,41.3,41.38,41.26,41.36,15836.0,41.3,41.38,41.26,41.36,15836.0
2025-01-17 12:00:00,41.34,41.38,41.26,41.37,14950.0,41.34,41.38,41.26,41.37,14950.0
2025-01-17 12:30:00,41.37,41.42,41.31,41.31,16562.0,41.37,41.42,41.31,41.31,16562.0
2025-01-17 13:00:00,41.34,41.36,41.27,41.31,12610.0,41.34,41.36,41.27,41.31,12610.0
2025-01-17 13:30:00,41.33,41.39,41.27,41.3,15214.0,41.33,41.39,41.27,41.3,15214.0
2025-01-17 14:00:00,41.31,41.35,41.23,41.3,23954.0,41.31,41.35,41.23,41.3,23954.0
2025-01-17 14:30:00,41.27,41.42,41.27,41.36,48137.0,41.27,41.42,41.27,41.36,48137.0
2025-01-17 15:00:00,41.36,41.37,41.23,41.32,39411.0,41.36,41.37,41.23,41.32,39411.0
2025-01-17 15:30:00,41.32,41.66,41.25,41.65,197708.0,41.32,41.66,41.25,41.65,197708.0
2025-01-21 09:30:00,42.68,43.09,42.6,43.06,115848.0,42.68,43.09,42.6,43.06,115848.0
2025-01-21 10:00:00,43.05,43.31,43.03,43.21,161504.0,43.05,43.31,43.03,43.21,161504.0
2025-01-21 10:30:00,43.22,43.44,43.2,43.4,98626.0,43.22,43.44,43.2,43.4,98626.0
2025-01-21 11:00:00,43.42,43.73,43.4,43.67,74963.0,43.42,43.73,43.4,43.67,74963.0
2025-01-21 11:30:00,43.67,43.72,43.63,43.66,24196.0,43.67,43.72,43.63,43.66,24196.0
2025-01-21 12:00:00,43.66,43.77,43.63,43.76,33804.0,43.66,43.77,43.63,43.76,33804.0
2025-01-21 12:30:00,43.77,43.77,43.6,43.68,25964.0,43.77,43.77,43.6,43.68,25964.0
2025-01-21 13:00:00,43.68,43.82,43.64,43.81,21872.0,43.68,43.82,43.64,43.81,21872.0
2025-01-21 13:30:00,43.82,43.84,43.65,43.73,19673.0,43.82,43.84,43.65,43.73,19673.0
2025-01-21 14:00:00,43.71,43.73,43.68,43.72,7927.0,43.71,43.73,43.68,43.72,7927.0
2025-01-21 14:30:00,43.71,43.77,43.64,43.76,24965.0,43.71,43.77,43.64,43.76,24965.0
2025-01-21 15:00:00,43.76,43.83,43.73,43.82,29040.0,43.76,43.83,43.73,43.82,29040.0
2025-01-21 15:30:00,43.83,43.89,43.73,43.79,98356.0,43.83,43.89,43.73,43.79,98356.0
2025-01-22 09:30:00,43.93,43.93,43.49,43.86,76156.0,43.93,43.93,43.49,43.86,76156.0
2025-01-22 10:00:00,43.86,44.16,43.82,43.86,176292.0,43.86,44.16,43.82,43.86,176292.0
2025-01-22 10:30:00,43.86,44.09,43.71,43.94,115106.0,43.86,44.09,43.71,43.94,115106.0
2025-01-22 11:00:00,43.96,43.96,43.58,43.66,129133.0,43.96,43.96,43.58,43.66,129133.0
2025-01-22 11:30:00,43.61,43.76,43.59,43.66,21969.0,43.61,43.76,43.59,43.66,21969.0
2025-01-22 12:00:00,43.65,43.78,43.63,43.72,33687.0,43.65,43.78,43.63,43.72,33687.0
2025-01-22 12:30:00,43.72,43.83,43.67,43.79,37862.0,43.72,43.83,43.67,43.79,37862.0
2025-01-22 13:00:00,43.78,44.0,43.71,43.95,89199.0,43.78,44.0,43.71,43.95,89199.0
2025-01-22 13:30:00,43.95,43.96,43.89,43.95,11830.0,43.95,43.96,43.89,43.95,11830.0
2025-01-22 14:00:00,43.97,44.05,43.91,44.0,262173.0,43.97,44.05,43.91,44.0,262173.0
2025-01-22 14:30:00,44.0,44.12,43.99,44.1,52943.0,44.0,44.12,43.99,44.1,52943.0
2025-01-22 15:00:00,44.08,44.16,44.03,44.15,48144.0,44.08,44.16,44.03,44.15,48144.0
2025-01-22 15:30:00,44.16,44.23,44.12,44.18,105647.0,44.16,44.23,44.12,44.18,105647.0
2025-01-23 09:30:00,45.05,45.35,44.68,45.27,117127.0,45.05,45.35,44.68,45.27,117127.0
2025-01-23 10:00:00,45.26,45.51,45.18,45.37,100716.0,45.26,45.51,45.18,45.37,100716.0
2025-01-23 10:30:00,45.37,45.83,45.33,45.79,110879.0,45.37,45.83,45.33,45.79,110879.0
2025-01-23 11:00:00,45.79,46.37,45.74,46.19,212085.0,45.79,46.37,45.74,46.19,212085.0
2025-01-23 11:30:00,46.19,46.2,45.95,46.11,36631.0,46.19,46.2,45.95,46.11,36631.0
2025-01-23 12:00:00,46.13,46.16,45.72,45.78,28515.0,46.13,46.16,45.72,45.78,28515.0
2025-01-23 12:30:00,45.76,45.78,45.54,45.59,30475.0,45.76,45.78,45.54,45.59,30475.0
2025-01-23 13:00:00,45.6,45.75,45.57,45.63,36784.0,45.6,45.75,45.57,45.63,36784.0
2025-01-23 13:30:00,45.6,45.7,45.49,45.6,28461.0,45.6,45.7,45.49,45.6,28461.0
2025-01-23 14:00:00,45.6,45.61,45.37,45.43,32588.0,45.6,45.61,45.37,45.43,32588.0
2025-01-23 14:30:00,45.41,45.55,45.38,45.45,28359.0,45.41,45.55,45.38,45.45,28359.0
2025-01-23 15:00:00,45.44,45.46,45.36,45.4,29389.0,45.44,45.46,45.36,45.4,29389.0
2025-01-23 15:30:00,45.4,45.55,45.31,45.54,130637.0,45.4,45.55,45.31,45.54,130637.0
2025-01-24 09:30:00,45.95,46.21,45.09,45.64,81826.0,45.95,46.21,45.09,45.64,81826.0
2025-01-24 10:00:00,45.66,46.04,45.54,45.87,73113.0,45.66,46.04,45.54,45.87,73113.0
2025-01-24 10:30:00,45.89,46.11,45.83,45.94,108106.0,45.89,46.11,45.83,45.94,108106.0
2025-01-24 11:00:00,45.94,46.13,45.9,45.98,54751.0,45.94,46.13,45.9,45.98,54751.0
2025-01-24 11:30:00,45.98,46.22,45.98,46.17,32690.0,45.98,46.22,45.98,46.17,32690.0
2025-01-24 12:00:00,46.19,46.21,46.07,46.12,33643.0,46.19,46.21,46.07,46.12,33643.0
2025-01-24 12:30:00,46.14,46.21,46.07,46.08,21112.0,46.14,46.21,46.07,46.08,21112.0
2025-01-24 13:00:00,46.07,46.18,46.07,46.11,24973.0,46.07,46.18,46.07,46.11,24973.0
2025-01-24 13:30:00,46.14,46.19,46.09,46.12,25008.0,46.14,46.19,46.09,46.12,25008.0
2025-01-24 14:00:00,46.12,46.27,46.12,46.2,36253.0,46.12,46.27,46.12,46.2,36253.0
2025-01-24 14:30:00,46.21,46.3,46.19,46.21,39114.0,46.21,46.3,46.19,46.21,39114.0
2025-01-24 15:00:00,46.22,46.22,45.96,45.97,26455.0,46.22,46.22,45.96,45.97,26455.0
2025-01-24 15:30:00,45.98,46.24,45.92,46.12,118812.0,45.98,46.24,45.92,46.12,118812.0
2025-01-27 09:30:00,47.26,47.39,46.36,47.14,249914.0,47.26,47.39,46.36,47.14,249914.0
2025-01-27 10:00:00,47.15,47.25,46.8,47.11,210912.0,47.15,47.25,46.8,47.11,210912.0
2025-01-27 10:30:00,47.14,47.3,47.04,47.1,172313.0,47.14,47.3,47.04,47.1,172313.0
2025-01-27 11:00:00,47.06,47.39,47.02,47.07,138580.0,47.06,47.39,47.02,47.07,138580.0
2025-01-27 11:30:00,47.05,47.62,47.05,47.35,59145.0,47.05,47.62,47.05,47.35,59145.0
2025-01-27 12:00:00,47.34,47.53,47.3,47.52,39552.0,47.34,47.53,47.3,47.52,39552.0
2025-01-27 12:30:00,47.51,47.61,47.45,47.49,41533.0,47.51,47.61,47.45,47.49,41533.0
2025-01-27 13:00:00,47.5,47.58,47.26,47.26,26540.0,47.5,47.58,47.26,47.26,26540.0
2025-01-27 13:30:00,47.23,47.37,46.7,46.82,60491.0,47.23,47.37,46.7,46.82,60491.0
2025-01-27 14:00:00,46.8,46.91,46.55,46.57,49082.0,46.8,46.91,46.55,46.57,49082.0
2025-01-27 14:30:00,46.56,46.57,46.33,46.41,42016.0,46.56,46.57,46.33,46.41,42016.0
2025-01-27 15:00:00,46.39,46.45,46.23,46.37,32991.0,46.39,46.45,46.23,46.37,32991.0
2025-01-27 15:30:00,46.35,46.52,46.11,46.26,182254.0,46.35,46.52,46.11,46.26,182254.0
2025-01-28 09:30:00,46.45,47.04,46.24,47.01,217779.0,46.45,47.04,46.24,47.01,217779.0
2025-01-28 10:00:00,47.02,47.29,46.96,47.09,54324.0,47.02,47.29,46.96,47.09,54324.0
2025-01-28 10:30:00,47.09,47.62,47.02,47.56,149850.0,47.09,47.62,47.02,47.56,149850.0
2025-01-28 11:00:00,47.52,47.7,47.36,47.38,94195.0,47.52,47.7,47.36,47.38,94195.0
2025-01-28 11:30:00,47.36,47.79,47.23,47.64,65672.0,47.36,47.79,47.23,47.64,65672.0
2025-01-28 12:00:00,47.67,47.79,47.49,47.5,44445.0,47.67,47.79,47.49,47.5,44445.0
2025-01-28 12:30:00,47.5,47.59,47.3,47.41,127821.0,47.5,47.59,47.3,47.41,127821.0
2025-01-28 13:00:00,47.44,47.46,47.3,47.44,123605.0,47.44,47.46,47.3,47.44,123605.0
2025-01-28 13:30:00,47.47,47.47,47.09,47.11,187374.0,47.47,47.47,47.09,47.11,187374.0
2025-01-28 14:00:00,47.11,47.18,47.03,47.15,88358.0,47.11,47.18,47.03,47.15,88358.0
2025-01-28 14:30:00,47.17,47.24,47.05,47.23,183653.0,47.17,47.24,47.05,47.23,183653.0
2025-01-28 15:00:00,47.23,47.43,47.14,47.23,245720.0,47.23,47.43,47.14,47.23,245720.0
2025-01-28 15:30:00,47.2,47.47,47.16,47.45,73529.0,47.2,47.47,47.16,47.45,73529.0
2025-01-29 09:30:00,47.21,47.38,46.91,47.32,120111.0,47.21,47.38,46.91,47.32,120111.0
2025-01-29 10:00:00,47.31,47.31,46.98,47.09,100625.0,47.31,47.31,46.98,47.09,100625.0
2025-01-29 10:30:00,47.1,47.27,46.98,47.17,83062.0,47.1,47.27,46.98,47.17,83062.0
2025-01-29 11:00:00,47.17,47.26,47.0,47.01,41714.0,47.17,47.26,47.0,47.01,41714.0
2025-01-29 11:30:00,46.99,47.05,46.86,46.89,35155.0,46.99,47.05,46.86,46.89,35155.0
2025-01-29 12:00:00,46.89,46.9,46.77,46.8,36237.0,46.89,46.9,46.77,46.8,36237.0
2025-01-29 12:30:00,46.8,46.93,46.74,46.91,18586.0,46.8,46.93,46.74,46.91,18586.0
2025-01-29 13:00:00,46.9,47.03,46.79,47.01,23405.0,46.9,47.03,46.79,47.01,23405.0
2025-01-29 13:30:00,46.98,47.01,46.88,47.01,23459.0,46.98,47.01,46.88,47.01,23459.0
2025-01-29 14:00:00,47.01,47.07,46.81,46.92,73422.0,47.01,47.07,46.81,46.92,73422.0
2025-01-29 14:30:00,46.91,46.99,46.78,46.95,39278.0,46.91,46.99,46.78,46.95,39278.0
2025-01-29 15:00:00,46.94,46.97,46.8,46.88,39058.0,46.94,46.97,46.8,46.88,39058.0
2025-01-29 15:30:00,46.9,47.0,46.75,46.78,119509.0,46.9,47.0,46.75,46.78,119509.0
2025-01-30 09:30:00,47.25,47.85,47.04,47.82,124185.0,47.25,47.85,47.04,47.82,124185.0
2025-01-30 10:00:00,47.81,48.24,47.73,48.11,120088.0,47.81,48.24,47.73,48.11,120088.0
2025-01-30 10:30:00,48.1,48.27,48.03,48.15,167592.0,48.1,48.27,48.03,48.15,167592.0
2025-01-30 11:00:00,48.15,48.34,48.15,48.22,66617.0,48.15,48.34,48.15,48.22,66617.0
2025-01-30 11:30:00,48.23,48.31,48.23,48.27,11024.0,48.23,48.31,48.23,48.27,11024.0
2025-01-30 12:00:00,48.27,48.29,48.08,48.13,54319.0,48.27,48.29,48.08,48.13,54319.0
2025-01-30 12:30:00,48.15,48.17,48.04,48.12,51510.0,48.15,48.17,48.04,48.12,51510.0
2025-01-30 13:00:00,48.12,48.13,47.88,48.11,38737.0,48.12,48.13,47.88,48.11,38737.0
2025-01-30 13:30:00,48.12,48.21,48.1,48.17,189996.0,48.12,48.21,48.1,48.17,189996.0
2025-01-30 14:00:00,48.15,48.16,47.99,48.02,21252.0,48.15,48.16,47.99,48.02,21252.0
2025-01-30 14:30:00,48.0,48.07,47.99,48.05,11168.0,48.0,48.07,47.99,48.05,11168.0
2025-01-30 15:00:00,48.08,48.23,48.07,48.19,16045.0,48.08,48.23,48.07,48.19,16045.0
2025-01-30 15:30:00,48.19,48.26,48.02,48.18,99667.0,48.19,48.26,48.02,48.18,99667.0
2025-01-31 09:30:00,47.96,48.14,47.5,47.5,166811.0,47.96,48.14,47.5,47.5,166811.0
2025-01-31 10:00:00,47.48,47.6,47.27,47.58,131470.0,47.48,47.6,47.27,47.58,131470.0
2025-01-31 10:30:00,47.59,47.68,47.32,47.44,160525.0,47.59,47.68,47.32,47.44,160525.0
2025-01-31 11:00:00,47.44,47.53,47.23,47.43,174146.0,47.44,47.53,47.23,47.43,174146.0
2025-01-31 11:30:00,47.43,47.53,47.38,47.41,20082.0,47.43,47.53,47.38,47.41,20082.0
2025-01-31 12:00:00,47.42,47.49,47.31,47.31,29067.0,47.42,47.49,47.31,47.31,29067.0
2025-01-31 12:30:00,47.27,47.28,47.12,47.12,17942.0,47.27,47.28,47.12,47.12,17942.0
2025-01-31 13:00:00,47.12,47.46,47.0,47.04,47401.0,47.12,47.46,47.0,47.04,47401.0
2025-01-31 13:30:00,47.01,47.06,46.81,46.82,21730.0,47.01,47.06,46.81,46.82,21730.0
2025-01-31 14:00:00,46.81,47.02,46.72,47.02,35031.0,46.81,47.02,46.72,47.02,35031.0
2025-01-31 14:30:00,47.03,47.11,46.92,46.95,28586.0,47.03,47.11,46.92,46.95,28586.0
2025-01-31 15:00:00,46.94,46.97,46.78,46.85,49925.0,46.94,46.97,46.78,46.85,49925.0
2025-01-31 15:30:00,46.86,46.92,46.63,46.65,85502.0,46.86,46.92,46.63,46.65,85502.0
2025-02-03 09:30:00,46.31,46.6,45.58,45.98,251694.0,46.31,46.6,45.58,45.98,251694.0
2025-02-03 10:00:00,45.95,46.81,45.79,46.77,131237.0,45.95,46.81,45.79,46.77,131237.0
2025-02-03 10:30:00,46.74,47.23,46.7,47.16,81576.0,46.74,47.23,46.7,47.16,81576.0
2025-02-03 11:00:00,47.17,47.29,46.96,46.97,93661.0,47.17,47.29,46.96,46.97,93661.0
2025-02-03 11:30:00,47.02,47.02,46.68,46.73,33579.0,47.02,47.02,46.68,46.73,33579.0
2025-02-03 12:00:00,46.73,46.76,46.61,46.66,11601.0,46.73,46.76,46.61,46.66,11601.0
2025-02-03 12:30:00,46.62,46.74,46.62,46.72,18942.0,46.62,46.74,46.62,46.72,18942.0
2025-02-03 13:00:00,46.69,46.8,46.56,46.77,16267.0,46.69,46.8,46.56,46.77,16267.0
2025-02-03 13:30:00,46.79,46.83,46.49,46.51,87841.0,46.79,46.83,46.49,46.51,87841.0
2025-02-03 14:00:00,46.53,46.62,46.48,46.52,26045.0,46.53,46.62,46.48,46.52,26045.0
2025-02-03 14:30:00,46.52,46.69,46.52,46.61,13476.0,46.52,46.69,46.52,46.61,13476.0
2025-02-03 15:00:00,46.63,46.78,46.63,46.65,16684.0,46.63,46.78,46.63,46.65,16684.0
2025-02-03 15:30:00,46.63,46.65,46.33,46.33,35964.0,46.63,46.65,46.33,46.33,35964.0
2025-02-04 09:30:00,47.23,47.44,47.06,47.29,139068.0,47.23,47.44,47.06,47.29,139068.0
2025-02-04 10:00:00,47.3,47.49,47.12,47.34,68797.0,47.3,47.49,47.12,47.34,68797.0
2025-02-04 10:30:00,47.34,47.38,47.08,47.13,43150.0,47.34,47.38,47.08,47.13,43150.0
2025-02-04 11:00:00,47.15,47.48,47.15,47.29,68789.0,47.15,47.48,47.15,47.29,68789.0
2025-02-04 11:30:00,47.26,47.27,46.99,47.02,19584.0,47.26,47.27,46.99,47.02,19584.0
2025-02-04 12:00:00,47.04,47.08,46.91,46.91,11375.0,47.04,47.08,46.91,46.91,11375.0
2025-02-04 12:30:00,46.94,47.16,46.92,47.06,14678.0,46.94,47.16,46.92,47.06,14678.0
2025-02-04 13:00:00,47.06,47.1,46.96,47.02,10694.0,47.06,47.1,46.96,47.02,10694.0
2025-02-04 13:30:00,47.04,47.16,47.04,47.14,8817.0,47.04,47.16,47.04,47.14,8817.0
2025-02-04 14:00:00,47.14,47.2,47.1,47.11,13804.0,47.14,47.2,47.1,47.11,13804.0
2025-02-04 14:30:00,47.12,47.21,47.07,47.16,20870.0,47.12,47.21,47.07,47.16,20870.0
2025-02-04 15:00:00,47.16,47.22,47.04,47.07,29852.0,47.16,47.22,47.04,47.07,29852.0
2025-02-04 15:30:00,47.05,47.15,46.99,47.1,46951.0,47.05,47.15,46.99,47.1,46951.0
2025-02-05 09:30:00,47.13,47.25,46.67,46.89,117270.0,47.13,47.25,46.67,46.89,117270.0
2025-02-05 10:00:00,46.9,47.11,46.76,46.8,232132.0,46.9,47.11,46.76,46.8,232132.0
2025-02-05 10:30:00,46.83,47.5,46.83,47.34,129527.0,46.83,47.5,46.83,47.34,129527.0
2025-02-05 11:00:00,47.34,47.65,47.18,47.65,139519.0,47.34,47.65,47.18,47.65,139519.0
2025-02-05 11:30:00,47.65,47.73,47.62,47.65,18534.0,47.65,47.73,47.62,47.65,18534.0
2025-02-05 12:00:00,47.68,47.8,47.58,47.74,23521.0,47.68,47.8,47.58,47.74,23521.0
2025-02-05 12:30:00,47.72,47.82,47.59,47.63,24108.0,47.72,47.82,47.59,47.63,24108.0
2025-02-05 13:00:00,47.63,47.68,47.59,47.6,12739.0,47.63,47.68,47.59,47.6,12739.0
2025-02-05 13:30:00,47.62,47.67,47.58,47.62,15905.0,47.62,47.67,47.58,47.62,15905.0
2025-02-05 14:00:00,47.63,47.63,47.35,47.37,32115.0,47.63,47.63,47.35,47.37,32115.0
2025-02-05 14:30:00,47.37,47.4,47.19,47.19,31585.0,47.37,47.4,47.19,47.19,31585.0
2025-02-05 15:00:00,47.17,47.24,47.15,47.21,29282.0,47.17,47.24,47.15,47.21,29282.0
2025-02-05 15:30:00,47.21,47.3,46.8,46.86,179140.0,47.21,47.3,46.8,46.86,179140.0
2025-02-06 09:30:00,46.73,47.34,46.72,47.02,163918.0,46.73,47.34,46.72,47.02,163918.0
2025-02-06 10:00:00,47.05,47.35,47.03,47.14,67269.0,47.05,47.35,47.03,47.14,67269.0
2025-02-06 10:30:00,47.16,47.46,47.14,47.41,54271.0,47.16,47.46,47.14,47.41,54271.0
2025-02-06 11:00:00,47.41,47.63,47.35,47.63,75333.0,47.41,47.63,47.35,47.63,75333.0
2025-02-06 11:30:00,47.59,47.59,47.23,47.23,31443.0,47.59,47.59,47.23,47.23,31443.0
2025-02-06 12:00:00,47.22,47.26,47.17,47.18,37124.0,47.22,47.26,47.17,47.18,37124.0
2025-02-06 12:30:00,47.18,47.18,47.03,47.09,33871.0,47.18,47.18,47.03,47.09,33871.0
2025-02-06 13:00:00,47.09,47.12,47.05,47.06,35765.0,47.09,47.12,47.05,47.06,35765.0
2025-02-06 13:30:00,47.06,47.23,47.04,47.19,42085.0,47.06,47.23,47.04,47.19,42085.0
2025-02-06 14:00:00,47.19,47.2,47.09,47.11,32581.0,47.19,47.2,47.09,47.11,32581.0
2025-02-06 14:30:00,47.11,47.11,46.99,46.99,39833.0,47.11,47.11,46.99,46.99,39833.0
2025-02-06 15:00:00,46.98,47.02,46.94,47.0,36629.0,46.98,47.02,46.94,47.0,36629.0
2025-02-06 15:30:00,46.99,47.02,46.83,46.87,128670.0,46.99,47.02,46.83,46.87,128670.0
2025-02-07 09:30:00,47.44,47.49,46.9,47.0,368078.0,47.44,47.49,46.9,47.0,368078.0
2025-02-07 10:00:00,46.95,47.0,46.65,46.9,213020.0,46.95,47.0,46.65,46.9,213020.0
2025-02-07 10:30:00,46.91,47.02,46.62,46.7,205410.0,46.91,47.02,46.62,46.7,205410.0
2025-02-07 11:00:00,46.7,46.81,46.55,46.56,87483.0,46.7,46.81,46.55,46.56,87483.0
2025-02-07 11:30:00,46.61,46.64,46.49,46.55,17503.0,46.61,46.64,46.49,46.55,17503.0
2025-02-07 12:00:00,46.55,46.56,46.4,46.46,22101.0,46.55,46.56,46.4,46.46,22101.0
2025-02-07 12:30:00,46.46,46.54,46.46,46.46,31492.0,46.46,46.54,46.46,46.46,31492.0
2025-02-07 13:00:00,46.47,46.52,46.39,46.41,10659.0,46.47,46.52,46.39,46.41,10659.0
2025-02-07 13:30:00,46.43,46.49,46.33,46.33,14566.0,46.43,46.49,46.33,46.33,14566.0
2025-02-07 14:00:00,46.29,46.33,46.26,46.26,24469.0,46.29,46.33,46.26,46.26,24469.0
2025-02-07 14:30:00,46.26,46.28,46.21,46.25,18428.0,46.26,46.28,46.21,46.25,18428.0
2025-02-07 15:00:00,46.23,46.26,46.2,46.22,17719.0,46.23,46.26,46.2,46.22,17719.0
2025-02-07 15:30:00,46.24,46.27,45.97,45.97,171396.0,46.24,46.27,45.97,45.97,171396.0
2025-02-10 09:30:00,45.84,46.0,45.14,45.59,268780.0,45.84,46.0,45.14,45.59,268780.0
2025-02-10 10:00:00,45.57,45.84,45.57,45.73,63558.0,45.57,45.84,45.57,45.73,63558.0
2025-02-10 10:30:00,45.77,45.82,45.67,45.73,41880.0,45.77,45.82,45.67,45.73,41880.0
2025-02-10 11:00:00,45.75,45.94,45.65,45.83,59624.0,45.75,45.94,45.65,45.83,59624.0
2025-02-10 11:30:00,45.83,45.87,45.4,45.42,48478.0,45.83,45.87,45.4,45.42,48478.0
2025-02-10 12:00:00,45.41,45.51,45.38,45.47,20008.0,45.41,45.51,45.38,45.47,20008.0
2025-02-10 12:30:00,45.47,45.49,45.41,45.45,16023.0,45.47,45.49,45.41,45.45,16023.0
2025-02-10 13:00:00,45.45,45.53,45.42,45.44,16526.0,45.45,45.53,45.42,45.44,16526.0
2025-02-10 13:30:00,45.43,45.54,45.42,45.48,35068.0,45.43,45.54,45.42,45.48,35068.0
2025-02-10 14:00:00,45.46,45.66,45.44,45.63,45756.0,45.46,45.66,45.44,45.63,45756.0
2025-02-10 14:30:00,45.63,45.72,45.56,45.7,41567.0,45.63,45.72,45.56,45.7,41567.0
2025-02-10 15:00:00,45.71,45.71,45.55,45.59,40123.0,45.71,45.71,45.55,45.59,40123.0
2025-02-10 15:30:00,45.59,45.6,45.33,45.4,209122.0,45.59,45.6,45.33,45.4,209122.0
2025-02-11 09:30:00,45.69,45.82,45.29,45.43,101625.0,45.69,45.82,45.29,45.43,101625.0
2025-02-11 10:00:00,45.45,45.45,45.19,45.34,92019.0,45.45,45.45,45.19,45.34,92019.0
2025-02-11 10:30:00,45.34,45.39,45.25,45.38,53607.0,45.34,45.39,45.25,45.38,53607.0
2025-02-11 11:00:00,45.39,45.46,45.25,45.34,85762.0,45.39,45.46,45.25,45.34,85762.0
2025-02-11 11:30:00,45.31,45.37,45.06,45.06,37455.0,45.31,45.37,45.06,45.06,37455.0
2025-02-11 12:00:00,45.08,45.15,45.05,45.13,22581.0,45.08,45.15,45.05,45.13,22581.0
2025-02-11 12:30:00,45.12,45.18,45.07,45.18,16011.0,45.12,45.18,45.07,45.18,16011.0
2025-02-11 13:00:00,45.19,45.31,45.19,45.28,22450.0,45.19,45.31,45.19,45.28,22450.0
2025-02-11 13:30:00,45.28,45.29,45.14,45.14,16603.0,45.28,45.29,45.14,45.14,16603.0
2025-02-11 14:00:00,45.14,45.27,45.12,45.26,15665.0,45.14,45.27,45.12,45.26,15665.0
2025-02-11 14:30:00,45.27,45.36,45.19,45.21,28899.0,45.27,45.36,45.19,45.21,28899.0
2025-02-11 15:00:00,45.19,45.25,45.09,45.22,35585.0,45.19,45.25,45.09,45.22,35585.0
2025-02-11 15:30:00,45.22,45.24,44.99,44.99,113034.0,45.22,45.24,44.99,44.99,113034.0
2025-02-12 09:30:00,45.47,45.76,45.21,45.72,169471.0,45.47,45.76,45.21,45.72,169471.0
2025-02-12 10:00:00,45.7,45.72,45.46,45.58,152067.0,45.7,45.72,45.46,45.58,152067.0
2025-02-12 10:30:00,45.59,45.67,45.51,45.62,110777.0,45.59,45.67,45.51,45.62,110777.0
2025-02-12 11:00:00,45.6,45.64,45.48,45.54,127275.0,45.6,45.64,45.48,45.54,127275.0
2025-02-12 11:30:00,45.57,45.64,45.55,45.64,45274.0,45.57,45.64,45.55,45.64,45274.0
2025-02-12 12:00:00,45.64,45.68,45.56,45.63,45077.0,45.64,45.68,45.56,45.63,45077.0
2025-02-12 12:30:00,45.63,45.65,45.57,45.59,48228.0,45.63,45.65,45.57,45.59,48228.0
2025-02-12 13:00:00,45.61,45.65,45.52,45.54,41072.0,45.61,45.65,45.52,45.54,41072.0
2025-02-12 13:30:00,45.52,46.09,45.49,45.93,376416.0,45.52,46.09,45.49,45.93,376416.0
2025-02-12 14:00:00,45.92,45.94,45.77,45.85,29961.0,45.92,45.94,45.77,45.85,29961.0
2025-02-12 14:30:00,45.84,45.9,45.82,45.85,44533.0,45.84,45.9,45.82,45.85,44533.0
2025-02-12 15:00:00,45.89,45.98,45.73,45.74,68926.0,45.89,45.98,45.73,45.74,68926.0
2025-02-12 15:30:00,45.77,45.82,45.64,45.64,253927.0,45.77,45.82,45.64,45.64,253927.0
2025-02-13 09:30:00,46.29,46.64,46.02,46.57,418597.0,46.29,46.64,46.02,46.57,418597.0
2025-02-13 10:00:00,46.57,46.71,46.39,46.47,233230.0,46.57,46.71,46.39,46.47,233230.0
2025-02-13 10:30:00,46.46,46.76,46.43,46.52,162946.0,46.46,46.76,46.43,46.52,162946.0
2025-02-13 11:00:00,46.5,46.53,46.3,46.38,111903.0,46.5,46.53,46.3,46.38,111903.0
2025-02-13 11:30:00,46.41,46.46,46.27,46.37,122590.0,46.41,46.46,46.27,46.37,122590.0
2025-02-13 12:00:00,46.38,46.5,46.05,46.07,80052.0,46.38,46.5,46.05,46.07,80052.0
2025-02-13 12:30:00,46.05,46.05,45.91,45.93,17918.0,46.05,46.05,45.91,45.93,17918.0
2025-02-13 13:00:00,45.93,46.01,45.88,45.89,28706.0,45.93,46.01,45.88,45.89,28706.0
2025-02-13 13:30:00,45.91,45.97,45.82,45.91,17693.0,45.91,45.97,45.82,45.91,17693.0
2025-02-13 14:00:00,45.91,45.93,45.81,45.84,31303.0,45.91,45.93,45.81,45.84,31303.0
2025-02-13 14:30:00,45.84,45.85,45.74,45.8,39677.0,45.84,45.85,45.74,45.8,39677.0
2025-02-13 15:00:00,45.78,45.88,45.77,45.82,64778.0,45.78,45.88,45.77,45.82,64778.0
2025-02-13 15:30:00,45.82,45.96,45.63,45.63,179609.0,45.82,45.96,45.63,45.63,179609.0
2025-02-14 09:30:00,46.29,46.29,45.68,45.82,495201.0,46.29,46.29,45.68,45.82,495201.0
2025-02-14 10:00:00,45.85,45.85,45.35,45.53,343816.0,45.85,45.85,45.35,45.53,343816.0
2025-02-14 10:30:00,45.55,45.67,45.37,45.48,191701.0,45.55,45.67,45.37,45.48,191701.0
2025-02-14 11:00:00,45.48,45.7,45.46,45.62,128478.0,45.48,45.7,45.46,45.62,128478.0
2025-02-14 11:30:00,45.58,45.72,45.42,45.66,57219.0,45.58,45.72,45.42,45.66,57219.0
2025-02-14 12:00:00,45.68,45.68,45.53,45.53,26377.0,45.68,45.68,45.53,45.53,26377.0
2025-02-14 12:30:00,45.56,45.66,45.55,45.66,28348.0,45.56,45.66,45.55,45.66,28348.0
2025-02-14 13:00:00,45.65,45.68,45.6,45.62,33748.0,45.65,45.68,45.6,45.62,33748.0
2025-02-14 13:30:00,45.62,45.69,45.6,45.65,29229.0,45.62,45.69,45.6,45.65,29229.0
2025-02-14 14:00:00,45.68,45.69,45.56,45.56,21556.0,45.68,45.69,45.56,45.56,21556.0
2025-02-14 14:30:00,45.55,45.55,45.47,45.47,28807.0,45.55,45.55,45.47,45.47,28807.0
2025-02-14 15:00:00,45.48,45.52,45.44,45.45,35859.0,45.48,45.52,45.44,45.45,35859.0
2025-02-14 15:30:00,45.45,45.51,45.34,45.34,139070.0,45.45,45.51,45.34,45.34,139070.0
2025-02-18 09:30:00,46.23,46.38,45.88,45.94,406274.0,46.23,46.38,45.88,45.94,406274.0
2025-02-18 10:00:00,45.93,46.15,45.89,46.01,237097.0,45.93,46.15,45.89,46.01,237097.0
2025-02-18 10:30:00,46.01,46.08,45.91,45.96,203216.0,46.01,46.08,45.91,45.96,203216.0
2025-02-18 11:00:00,45.96,46.04,45.82,45.86,111047.0,45.96,46.04,45.82,45.86,111047.0
2025-02-18 11:30:00,45.83,45.86,45.46,45.6,64630.0,45.83,45.86,45.46,45.6,64630.0
2025-02-18 12:00:00,45.62,45.81,45.55,45.78,58460.0,45.62,45.81,45.55,45.78,58460.0
2025-02-18 12:30:00,45.78,45.89,45.75,45.87,113323.0,45.78,45.89,45.75,45.87,113323.0
2025-02-18 13:00:00,45.88,46.05,45.74,45.76,147386.0,45.88,46.05,45.74,45.76,147386.0
2025-02-18 13:30:00,45.73,45.77,45.68,45.7,63570.0,45.73,45.77,45.68,45.7,63570.0
2025-02-18 14:00:00,45.73,45.74,45.6,45.61,38017.0,45.73,45.74,45.6,45.61,38017.0
2025-02-18 14:30:00,45.61,45.68,45.53,45.64,49160.0,45.61,45.68,45.53,45.64,49160.0
2025-02-18 15:00:00,45.65,45.68,45.46,45.53,52530.0,45.65,45.68,45.46,45.53,52530.0
2025-02-18 15:30:00,45.53,45.66,45.49,45.49,202239.0,45.53,45.66,45.49,45.49,202239.0
2025-02-19 09:30:00,44.75,44.89,44.43,44.44,248261.0,44.75,44.89,44.43,44.44,248261.0
2025-02-19 10:00:00,44.43,44.81,44.42,44.74,133125.0,44.43,44.81,44.42,44.74,133125.0
2025-02-19 10:30:00,44.73,44.86,44.58,44.73,98128.0,44.73,44.86,44.58,44.73,98128.0
2025-02-19 11:00:00,44.76,44.86,44.67,44.69,80047.0,44.76,44.86,44.67,44.69,80047.0
2025-02-19 11:30:00,44.68,44.9,44.64,44.88,44755.0,44.68,44.9,44.64,44.88,44755.0
2025-02-19 12:00:00,44.86,44.97,44.82,44.92,23166.0,44.86,44.97,44.82,44.92,23166.0
2025-02-19 12:30:00,44.94,45.02,44.88,44.88,63753.0,44.94,45.02,44.88,44.88,63753.0
2025-02-19 13:00:00,44.87,44.95,44.82,44.93,24226.0,44.87,44.95,44.82,44.93,24226.0
2025-02-19 13:30:00,44.93,44.98,44.79,44.79,35661.0,44.93,44.98,44.79,44.79,35661.0
2025-02-19 14:00:00,44.8,44.84,44.77,44.8,31695.0,44.8,44.84,44.77,44.8,31695.0
2025-02-19 14:30:00,44.81,44.81,44.6,44.61,25297.0,44.81,44.81,44.6,44.61,25297.0
2025-02-19 15:00:00,44.62,44.69,44.59,44.65,30820.0,44.62,44.69,44.59,44.65,30820.0
2025-02-19 15:30:00,44.65,44.75,44.47,44.61,151755.0,44.65,44.75,44.47,44.61,151755.0
2025-02-20 09:30:00,44.65,45.11,44.65,44.9,127187.0,44.65,45.11,44.65,44.9,127187.0
2025-02-20 10:00:00,44.88,45.46,44.74,45.37,142575.0,44.88,45.46,44.74,45.37,142575.0
2025-02-20 10:30:00,45.33,45.61,45.29,45.39,133473.0,45.33,45.61,45.29,45.39,133473.0
2025-02-20 11:00:00,45.36,45.67,45.28,45.52,123305.0,45.36,45.67,45.28,45.52,123305.0
2025-02-20 11:30:00,45.49,45.49,45.0,45.07,43525.0,45.49,45.49,45.0,45.07,43525.0
2025-02-20 12:00:00,45.05,45.22,45.03,45.2,29319.0,45.05,45.22,45.03,45.2,29319.0
2025-02-20 12:30:00,45.18,45.21,45.15,45.18,12952.0,45.18,45.21,45.15,45.18,12952.0
2025-02-20 13:00:00,45.17,45.23,45.06,45.17,24519.0,45.17,45.23,45.06,45.17,24519.0
2025-02-20 13:30:00,45.18,45.51,45.18,45.49,52717.0,45.18,45.51,45.18,45.49,52717.0
2025-02-20 14:00:00,45.48,45.5,45.37,45.39,51341.0,45.48,45.5,45.37,45.39,51341.0
2025-02-20 14:30:00,45.39,45.58,45.36,45.5,40104.0,45.39,45.58,45.36,45.5,40104.0
2025-02-20 15:00:00,45.52,45.56,45.46,45.55,68932.0,45.52,45.56,45.46,45.55,68932.0
2025-02-20 15:30:00,45.55,45.59,45.45,45.49,190497.0,45.55,45.59,45.45,45.49,190497.0
2025-02-21 09:30:00,45.84,45.95,45.7,45.89,24099.0,45.84,45.95,45.7,45.89,24099.0
2025-02-21 10:00:00,45.86,46.11,45.86,46.07,38473.0,45.86,46.11,45.86,46.07,38473.0
2025-02-21 10:30:00,46.06,46.55,46.04,46.4,346341.0,46.06,46.55,46.04,46.4,346341.0
2025-02-21 11:00:00,46.42,46.52,46.06,46.07,83785.0,46.42,46.52,46.06,46.07,83785.0
2025-02-21 11:30:00,46.04,46.36,46.04,46.22,39059.0,46.04,46.36,46.04,46.22,39059.0
2025-02-21 12:00:00,46.22,46.24,45.88,45.88,19613.0,46.22,46.24,45.88,45.88,19613.0
2025-02-21 12:30:00,45.86,45.99,45.55,45.58,25213.0,45.86,45.99,45.55,45.58,25213.0
2025-02-21 13:00:00,45.57,45.61,45.39,45.44,36513.0,45.57,45.61,45.39,45.44,36513.0
2025-02-21 13:30:00,45.43,45.49,45.32,45.34,33191.0,45.43,45.49,45.32,45.34,33191.0
2025-02-21 14:00:00,45.32,45.37,45.21,45.26,34920.0,45.32,45.37,45.21,45.26,34920.0
2025-02-21 14:30:00,45.26,45.26,45.13,45.15,44448.0,45.26,45.26,45.13,45.15,44448.0
2025-02-21 15:00:00,45.13,45.2,45.08,45.13,43830.0,45.13,45.2,45.08,45.13,43830.0
2025-02-21 15:30:00,45.13,45.28,45.07,45.17,117099.0,45.13,45.28,45.07,45.17,117099.0
2025-02-24 09:30:00,45.5,45.78,45.45,45.65,167571.0,45.5,45.78,45.45,45.65,167571.0
2025-02-24 10:00:00,45.66,45.79,45.48,45.49,200661.0,45.66,45.79,45.48,45.49,200661.0
2025-02-24 10:30:00,45.49,45.73,45.43,45.58,180553.0,45.49,45.73,45.43,45.58,180553.0
2025-02-24 11:00:00,45.58,46.11,45.53,45.93,234429.0,45.58,46.11,45.53,45.93,234429.0
2025-02-24 11:30:00,45.92,45.94,45.44,45.47,106693.0,45.92,45.94,45.44,45.47,106693.0
2025-02-24 12:00:00,45.5,45.54,45.46,45.48,57172.0,45.5,45.54,45.46,45.48,57172.0
2025-02-24 12:30:00,45.49,45.57,45.49,45.49,70429.0,45.49,45.57,45.49,45.49,70429.0
2025-02-24 13:00:00,45.48,45.54,45.48,45.49,31794.0,45.48,45.54,45.48,45.49,31794.0
2025-02-24 13:30:00,45.5,45.53,45.48,45.5,30513.0,45.5,45.53,45.48,45.5,30513.0
2025-02-24 14:00:00,45.5,45.52,45.4,45.5,43369.0,45.5,45.52,45.4,45.5,43369.0
2025-02-24 14:30:00,45.5,45.51,45.42,45.47,24778.0,45.5,45.51,45.42,45.47,24778.0
2025-02-24 15:00:00,45.46,45.51,45.37,45.44,30590.0,45.46,45.51,45.37,45.44,30590.0
2025-02-24 15:30:00,45.46,45.51,45.29,45.31,141764.0,45.46,45.51,45.29,45.31,141764.0
2025-02-25 09:30:00,46.08,46.3,45.67,45.7,112802.0,46.08,46.3,45.67,45.7,112802.0
2025-02-25 10:00:00,45.66,45.69,45.33,45.34,78257.0,45.66,45.69,45.33,45.34,78257.0
2025-02-25 10:30:00,45.36,45.75,45.36,45.69,114088.0,45.36,45.75,45.36,45.69,114088.0
2025-02-25 11:00:00,45.71,46.01,45.67,45.8,123272.0,45.71,46.01,45.67,45.8,123272.0
2025-02-25 11:30:00,45.77,45.84,45.68,45.84,67037.0,45.77,45.84,45.68,45.84,67037.0
2025-02-25 12:00:00,45.82,45.89,45.69,45.73,38731.0,45.82,45.89,45.69,45.73,38731.0
2025-02-25 12:30:00,45.7,45.82,45.69,45.79,23562.0,45.7,45.82,45.69,45.79,23562.0
2025-02-25 13:00:00,45.79,45.92,45.76,45.79,36495.0,45.79,45.92,45.76,45.79,36495.0
2025-02-25 13:30:00,45.79,45.83,45.74,45.74,30223.0,45.79,45.83,45.74,45.74,30223.0
2025-02-25 14:00:00,45.74,45.83,45.73,45.76,21885.0,45.74,45.83,45.73,45.76,21885.0
2025-02-25 14:30:00,45.77,45.87,45.76,45.8,51269.0,45.77,45.87,45.76,45.8,51269.0
2025-02-25 15:00:00,45.8,45.97,45.79,45.85,59805.0,45.8,45.97,45.79,45.85,59805.0
2025-02-25 15:30:00,45.87,45.87,45.6,45.65,205563.0,45.87,45.87,45.6,45.65,205563.0
2025-02-26 09:30:00,46.97,46.97,46.53,46.66,144610.0,46.97,46.97,46.53,46.66,144610.0
2025-02-26 10:00:00,46.66,46.88,46.47,46.74,146480.0,46.66,46.88,46.47,46.74,146480.0
2025-02-26 10:30:00,46.79,46.9,46.71,46.81,110733.0,46.79,46.9,46.71,46.81,110733.0
2025-02-26 11:00:00,46.81,46.88,46.64,46.64,116478.0,46.81,46.88,46.64,46.64,116478.0
2025-02-26 11:30:00,46.62,46.72,46.42,46.48,95989.0,46.62,46.72,46.42,46.48,95989.0
2025-02-26 12:00:00,46.48,46.84,46.46,46.8,41985.0,46.48,46.84,46.46,46.8,41985.0
2025-02-26 12:30:00,46.83,46.93,46.76,46.83,53877.0,46.83,46.93,46.76,46.83,53877.0
2025-02-26 13:00:00,46.82,46.89,46.76,46.84,30199.0,46.82,46.89,46.76,46.84,30199.0
2025-02-26 13:30:00,46.84,46.89,46.71,46.8,117466.0,46.84,46.89,46.71,46.8,117466.0
2025-02-26 14:00:00,46.8,46.96,46.78,46.92,34812.0,46.8,46.96,46.78,46.92,34812.0
2025-02-26 14:30:00,46.92,47.06,46.91,46.99,25302.0,46.92,47.06,46.91,46.99,25302.0
2025-02-26 15:00:00,46.99,47.04,46.92,46.95,29115.0,46.99,47.04,46.92,46.95,29115.0
2025-02-26 15:30:00,46.95,47.26,46.94,47.26,181903.0,46.95,47.26,46.94,47.26,181903.0
2025-02-27 09:30:00,47.02,47.11,46.74,47.01,456744.0,47.02,47.11,46.74,47.01,456744.0
2025-02-27 10:00:00,47.0,47.63,46.96,47.51,89904.0,47.0,47.63,46.96,47.51,89904.0
2025-02-27 10:30:00,47.53,47.64,47.44,47.6,123182.0,47.53,47.64,47.44,47.6,123182.0
2025-02-27 11:00:00,47.62,47.83,47.61,47.63,106537.0,47.62,47.83,47.61,47.63,106537.0
2025-02-27 11:30:00,47.63,47.7,47.52,47.64,82603.0,47.63,47.7,47.52,47.64,82603.0
2025-02-27 12:00:00,47.61,47.71,47.6,47.68,76941.0,47.61,47.71,47.6,47.68,76941.0
2025-02-27 12:30:00,47.69,47.71,47.63,47.7,161977.0,47.69,47.71,47.63,47.7,161977.0
2025-02-27 13:00:00,47.7,47.86,47.65,47.8,42309.0,47.7,47.86,47.65,47.8,42309.0
2025-02-27 13:30:00,47.8,47.96,47.8,47.83,40649.0,47.8,47.96,47.8,47.83,40649.0
2025-02-27 14:00:00,47.83,47.89,47.71,47.73,28482.0,47.83,47.89,47.71,47.73,28482.0
2025-02-27 14:30:00,47.73,47.75,47.63,47.68,63908.0,47.73,47.75,47.63,47.68,63908.0
2025-02-27 15:00:00,47.68,47.68,47.52,47.62,317792.0,47.68,47.68,47.52,47.62,317792.0
2025-02-27 15:30:00,47.61,47.79,47.6,47.74,383951.0,47.61,47.79,47.6,47.74,383951.0
2025-02-28 09:30:00,47.73,48.21,47.58,48.21,85906.0,47.73,48.21,47.58,48.21,85906.0
2025-02-28 10:00:00,48.22,48.39,48.05,48.05,69309.0,48.22,48.39,48.05,48.05,69309.0
2025-02-28 10:30:00,48.05,48.13,47.87,47.88,48624.0,48.05,48.13,47.87,47.88,48624.0
2025-02-28 11:00:00,47.87,48.05,47.84,47.91,178750.0,47.87,48.05,47.84,47.91,178750.0
2025-02-28 11:30:00,47.91,48.13,47.86,48.02,31460.0,47.91,48.13,47.86,48.02,31460.0
2025-02-28 12:00:00,47.98,48.04,47.83,47.96,57584.0,47.98,48.04,47.83,47.96,57584.0
2025-02-28 12:30:00,47.96,48.05,47.88,47.92,348739.0,47.96,48.05,47.88,47.92,348739.0
2025-02-28 13:00:00,47.92,48.0,47.88,47.93,175039.0,47.92,48.0,47.88,47.93,175039.0
2025-02-28 13:30:00,47.93,48.0,47.78,47.86,737084.0,47.93,48.0,47.78,47.86,737084.0
2025-02-28 14:00:00,47.86,47.95,47.84,47.87,52147.0,47.86,47.95,47.84,47.87,52147.0
2025-02-28 14:30:00,47.88,48.08,47.84,48.07,43920.0,47.88,48.08,47.84,48.07,43920.0
2025-02-28 15:00:00,48.07,48.33,48.06,48.31,42687.0,48.07,48.33,48.06,48.31,42687.0
2025-02-28 15:30:00,48.32,48.56,48.24,48.54,154589.0,48.32,48.56,48.24,48.54,154589.0
2025-03-03 09:30:00,48.19,48.52,48.02,48.52,216492.0,48.19,48.52,48.02,48.52,216492.0
2025-03-03 10:00:00,48.52,48.65,48.34,48.63,125336.0,48.52,48.65,48.34,48.63,125336.0
2025-03-03 10:30:00,48.62,48.75,48.54,48.66,39625.0,48.62,48.75,48.54,48.66,39625.0
2025-03-03 11:00:00,48.68,48.78,48.35,48.39,157200.0,48.68,48.78,48.35,48.39,157200.0
2025-03-03 11:30:00,48.4,48.5,48.37,48.49,51118.0,48.4,48.5,48.37,48.49,51118.0
2025-03-03 12:00:00,48.47,48.71,48.4,48.59,132738.0,48.47,48.71,48.4,48.59,132738.0
2025-03-03 12:30:00,48.59,48.75,48.47,48.75,649785.0,48.59,48.75,48.47,48.75,649785.0
2025-03-03 13:00:00,48.72,48.86,48.71,48.76,41510.0,48.72,48.86,48.71,48.76,41510.0
2025-03-03 13:30:00,48.72,48.94,48.71,48.89,53378.0,48.72,48.94,48.71,48.89,53378.0
2025-03-03 14:00:00,48.89,48.98,48.74,48.77,45822.0,48.89,48.98,48.74,48.77,45822.0
2025-03-03 14:30:00,48.8,48.91,48.59,48.6,66410.0,48.8,48.91,48.59,48.6,66410.0
2025-03-03 15:00:00,48.59,48.62,48.18,48.22,252227.0,48.59,48.62,48.18,48.22,252227.0
2025-03-03 15:30:00,48.24,48.34,48.02,48.29,226553.0,48.24,48.34,48.02,48.29,226553.0
2025-03-04 09:30:00,47.01,47.03,46.06,46.1,167206.0,47.01,47.03,46.06,46.1,167206.0
2025-03-04 10:00:00,46.1,46.21,45.6,45.7,282085.0,46.1,46.21,45.6,45.7,282085.0
2025-03-04 10:30:00,45.69,45.89,45.37,45.51,163637.0,45.69,45.89,45.37,45.51,163637.0
2025-03-04 11:00:00,45.51,45.67,45.38,45.63,170686.0,45.51,45.67,45.38,45.63,170686.0
2025-03-04 11:30:00,45.63,45.92,45.54,45.84,222921.0,45.63,45.92,45.54,45.84,222921.0
2025-03-04 12:00:00,45.84,45.95,45.68,45.93,104535.0,45.84,45.95,45.68,45.93,104535.0
2025-03-04 12:30:00,45.93,46.12,45.84,45.94,258056.0,45.93,46.12,45.84,45.94,258056.0
2025-03-04 13:00:00,45.92,46.26,45.9,46.09,73524.0,45.92,46.26,45.9,46.09,73524.0
2025-03-04 13:30:00,46.09,46.4,46.09,46.39,68097.0,46.09,46.4,46.09,46.39,68097.0
2025-03-04 14:00:00,46.39,46.75,46.35,46.65,146479.0,46.39,46.75,46.35,46.65,146479.0
2025-03-04 14:30:00,46.65,46.69,46.43,46.52,121652.0,46.65,46.69,46.43,46.52,121652.0
2025-03-04 15:00:00,46.52,46.9,46.47,46.84,112622.0,46.52,46.9,46.47,46.84,112622.0
2025-03-04 15:30:00,46.82,46.83,46.44,46.59,398871.0,46.82,46.83,46.44,46.59,398871.0
2025-03-05 09:30:00,48.38,48.7,48.17,48.67,131235.0,48.38,48.7,48.17,48.67,131235.0
2025-03-05 10:00:00,48.7,48.88,48.63,48.79,95068.0,48.7,48.88,48.63,48.79,95068.0
2025-03-05 10:30:00,48.79,49.03,48.75,48.93,70426.0,48.79,49.03,48.75,48.93,70426.0
2025-03-05 11:00:00,48.93,49.29,48.91,49.01,103790.0,48.93,49.29,48.91,49.01,103790.0
2025-03-05 11:30:00,48.99,49.13,48.87,49.12,130894.0,48.99,49.13,48.87,49.12,130894.0
2025-03-05 12:00:00,49.12,49.33,49.07,49.3,60622.0,49.12,49.33,49.07,49.3,60622.0
2025-03-05 12:30:00,49.3,49.48,49.28,49.43,48491.0,49.3,49.48,49.28,49.43,48491.0
2025-03-05 13:00:00,49.44,49.55,49.31,49.31,42701.0,49.44,49.55,49.31,49.31,42701.0
2025-03-05 13:30:00,49.31,49.44,49.23,49.44,31224.0,49.31,49.44,49.23,49.44,31224.0
2025-03-05 14:00:00,49.43,49.76,49.4,49.7,32363.0,49.43,49.76,49.4,49.7,32363.0
2025-03-05 14:30:00,49.7,49.87,49.67,49.83,33676.0,49.7,49.87,49.67,49.83,33676.0
2025-03-05 15:00:00,49.83,50.03,49.82,49.96,46435.0,49.83,50.03,49.82,49.96,46435.0
2025-03-05 15:30:00,49.96,50.13,49.92,50.1,173957.0,49.96,50.13,49.92,50.1,173957.0
2025-03-06 09:30:00,48.8,49.35,48.53,48.53,386772.0,48.8,49.35,48.53,48.53,386772.0
2025-03-06 10:00:00,48.51,49.14,48.44,49.04,311365.0,48.51,49.14,48.44,49.04,311365.0
2025-03-06 10:30:00,49.07,49.49,49.01,49.27,349507.0,49.07,49.49,49.01,49.27,349507.0
2025-03-06 11:00:00,49.32,49.5,49.09,49.4,225800.0,49.32,49.5,49.09,49.4,225800.0
2025-03-06 11:30:00,49.46,49.52,49.07,49.07,90905.0,49.46,49.52,49.07,49.07,90905.0
2025-03-06 12:00:00,49.07,49.13,48.97,49.07,105428.0,49.07,49.13,48.97,49.07,105428.0
2025-03-06 12:30:00,49.07,49.1,48.85,48.99,125192.0,49.07,49.1,48.85,48.99,125192.0
2025-03-06 13:00:00,48.98,49.01,48.67,48.67,61730.0,48.98,49.01,48.67,48.67,61730.0
2025-03-06 13:30:00,48.7,48.71,48.26,48.41,56660.0,48.7,48.71,48.26,48.41,56660.0
2025-03-06 14:00:00,48.38,48.41,47.11,47.23,224549.0,48.38,48.41,47.11,47.23,224549.0
2025-03-06 14:30:00,47.23,47.69,47.08,47.38,117255.0,47.23,47.69,47.08,47.38,117255.0
2025-03-06 15:00:00,47.38,47.84,47.35,47.78,85263.0,47.38,47.84,47.35,47.78,85263.0
2025-03-06 15:30:00,47.79,47.94,47.61,47.81,233201.0,47.79,47.94,47.61,47.81,233201.0
2025-03-07 09:30:00,47.73,47.85,47.22,47.78,184627.0,47.73,47.85,47.22,47.78,184627.0
2025-03-07 10:00:00,47.76,47.97,47.73,47.81,42200.0,47.76,47.97,47.73,47.81,42200.0
2025-03-07 10:30:00,47.82,48.0,47.4,47.71,86744.0,47.82,48.0,47.4,47.71,86744.0
2025-03-07 11:00:00,47.73,47.81,47.46,47.51,44446.0,47.73,47.81,47.46,47.51,44446.0
2025-03-07 11:30:00,47.48,47.5,45.54,46.11,112226.0,47.48,47.5,45.54,46.11,112226.0
2025-03-07 12:00:00,46.03,47.12,45.69,46.83,245382.0,46.03,47.12,45.69,46.83,245382.0
2025-03-07 12:30:00,46.83,47.07,46.77,46.86,87319.0,46.83,47.07,46.77,46.86,87319.0
2025-03-07 13:00:00,46.89,47.2,46.81,47.14,75214.0,46.89,47.2,46.81,47.14,75214.0
2025-03-07 13:30:00,47.11,47.56,47.09,47.55,101280.0,47.11,47.56,47.09,47.55,101280.0
2025-03-07 14:00:00,47.55,47.95,47.49,47.86,115093.0,47.55,47.95,47.49,47.86,115093.0
2025-03-07 14:30:00,47.85,47.91,47.56,47.62,42567.0,47.85,47.91,47.56,47.62,42567.0
2025-03-07 15:00:00,47.6,47.94,47.55,47.83,54403.0,47.6,47.94,47.55,47.83,54403.0
2025-03-07 15:30:00,47.82,48.44,47.68,48.36,285850.0,47.82,48.44,47.68,48.36,285850.0
2025-03-10 09:30:00,47.28,47.63,46.86,47.18,293321.0,47.28,47.63,46.86,47.18,293321.0
2025-03-10 10:00:00,47.17,47.18,46.67,46.82,172721.0,47.17,47.18,46.67,46.82,172721.0
2025-03-10 10:30:00,46.8,46.81,46.46,46.59,162545.0,46.8,46.81,46.46,46.59,162545.0
2025-03-10 11:00:00,46.59,46.92,46.36,46.71,252870.0,46.59,46.92,46.36,46.71,252870.0
2025-03-10 11:30:00,46.71,47.04,46.47,46.51,124160.0,46.71,47.04,46.47,46.51,124160.0
2025-03-10 12:00:00,46.51,46.86,46.36,46.61,160659.0,46.51,46.86,46.36,46.61,160659.0
2025-03-10 12:30:00,46.61,46.68,46.39,46.48,66338.0,46.61,46.68,46.39,46.48,66338.0
2025-03-10 13:00:00,46.5,46.52,46.29,46.32,15214.0,46.5,46.52,46.29,46.32,15214.0
2025-03-10 13:30:00,46.31,46.36,46.13,46.13,28450.0,46.31,46.36,46.13,46.13,28450.0
2025-03-10 14:00:00,46.13,46.18,45.9,46.14,34437.0,46.13,46.18,45.9,46.14,34437.0
2025-03-10 14:30:00,46.14,46.3,46.03,46.03,50388.0,46.14,46.3,46.03,46.03,50388.0
2025-03-10 15:00:00,46.03,46.63,45.99,46.53,175262.0,46.03,46.63,45.99,46.53,175262.0
2025-03-10 15:30:00,46.52,47.21,46.51,47.19,349150.0,46.52,47.21,46.51,47.19,349150.0
2025-03-11 09:30:00,46.6,47.05,46.09,46.86,213227.0,46.6,47.05,46.09,46.86,213227.0
2025-03-11 10:00:00,46.8,47.02,46.46,46.52,96594.0,46.8,47.02,46.46,46.52,96594.0
2025-03-11 10:30:00,46.55,46.63,45.93,46.0,97897.0,46.55,46.63,45.93,46.0,97897.0
2025-03-11 11:00:00,45.99,46.56,45.86,46.42,86985.0,45.99,46.56,45.86,46.42,86985.0
2025-03-11 11:30:00,46.47,46.85,46.44,46.58,100422.0,46.47,46.85,46.44,46.58,100422.0
2025-03-11 12:00:00,46.53,46.53,46.17,46.22,115978.0,46.53,46.53,46.17,46.22,115978.0
2025-03-11 12:30:00,46.2,46.46,46.09,46.23,55144.0,46.2,46.46,46.09,46.23,55144.0
2025-03-11 13:00:00,46.23,46.24,45.9,45.91,29633.0,46.23,46.24,45.9,45.91,29633.0
2025-03-11 13:30:00,45.94,46.36,45.93,46.21,100176.0,45.94,46.36,45.93,46.21,100176.0
2025-03-11 14:00:00,46.09,46.8,46.09,46.73,31635.0,46.09,46.8,46.09,46.73,31635.0
2025-03-11 14:30:00,46.72,47.07,46.66,47.03,108649.0,46.72,47.07,46.66,47.03,108649.0
2025-03-11 15:00:00,46.94,47.06,46.8,46.91,53471.0,46.94,47.06,46.8,46.91,53471.0
2025-03-11 15:30:00,46.91,46.96,46.83,46.88,158055.0,46.91,46.96,46.83,46.88,158055.0
2025-03-12 09:30:00,47.32,47.47,46.98,47.03,226023.0,47.32,47.47,46.98,47.03,226023.0
2025-03-12 10:00:00,47.0,47.13,46.34,46.55,277810.0,47.0,47.13,46.34,46.55,277810.0
2025-03-12 10:30:00,46.54,47.03,46.47,46.97,341692.0,46.54,47.03,46.47,46.97,341692.0
2025-03-12 11:00:00,46.95,47.21,46.62,47.12,52306.0,46.95,47.21,46.62,47.12,52306.0
2025-03-12 11:30:00,47.12,47.31,47.02,47.05,69170.0,47.12,47.31,47.02,47.05,69170.0
2025-03-12 12:00:00,47.07,47.11,46.89,47.0,64120.0,47.07,47.11,46.89,47.0,64120.0
2025-03-12 12:30:00,47.01,47.07,46.84,46.84,97200.0,47.01,47.07,46.84,46.84,97200.0
2025-03-12 13:00:00,46.83,46.88,46.7,46.88,34424.0,46.83,46.88,46.7,46.88,34424.0
2025-03-12 13:30:00,46.87,46.97,46.74,46.74,20687.0,46.87,46.97,46.74,46.74,20687.0
2025-03-12 14:00:00,46.71,46.97,46.7,46.9,33616.0,46.71,46.97,46.7,46.9,33616.0
2025-03-12 14:30:00,46.9,47.03,46.83,46.83,76096.0,46.9,47.03,46.83,46.83,76096.0
2025-03-12 15:00:00,46.83,46.92,46.74,46.77,50056.0,46.83,46.92,46.74,46.77,50056.0
2025-03-12 15:30:00,46.77,46.82,46.42,46.43,149818.0,46.77,46.82,46.42,46.43,149818.0
2025-03-13 09:30:00,46.53,46.85,46.12,46.43,279914.0,46.53,46.85,46.12,46.43,279914.0
2025-03-13 10:00:00,46.43,46.82,46.42,46.66,152850.0,46.43,46.82,46.42,46.66,152850.0
2025-03-13 10:30:00,46.69,46.78,46.51,46.65,153046.0,46.69,46.78,46.51,46.65,153046.0
2025-03-13 11:00:00,46.66,46.76,46.16,46.29,181218.0,46.66,46.76,46.16,46.29,181218.0
2025-03-13 11:30:00,46.29,46.58,46.17,46.41,132057.0,46.29,46.58,46.17,46.41,132057.0
2025-03-13 12:00:00,46.41,46.6,46.09,46.23,129696.0,46.41,46.6,46.09,46.23,129696.0
2025-03-13 12:30:00,46.23,46.59,46.23,46.5,131923.0,46.23,46.59,46.23,46.5,131923.0
2025-03-13 13:00:00,46.52,46.54,46.13,46.23,19797.0,46.52,46.54,46.13,46.23,19797.0
2025-03-13 13:30:00,46.21,46.23,46.04,46.09,22295.0,46.21,46.23,46.04,46.09,22295.0
2025-03-13 14:00:00,46.09,46.44,46.09,46.37,18486.0,46.09,46.44,46.09,46.37,18486.0
2025-03-13 14:30:00,46.41,46.61,46.33,46.55,26649.0,46.41,46.61,46.33,46.55,26649.0
2025-03-13 15:00:00,46.55,46.67,46.46,46.47,46038.0,46.55,46.67,46.46,46.47,46038.0
2025-03-13 15:30:00,46.5,46.55,46.39,46.39,154854.0,46.5,46.55,46.39,46.39,154854.0
2025-03-14 09:30:00,46.89,47.04,46.5,46.85,203502.0,46.89,47.04,46.5,46.85,203502.0
2025-03-14 10:00:00,46.82,46.89,46.55,46.73,181887.0,46.82,46.89,46.55,46.73,181887.0
2025-03-14 10:30:00,46.76,47.0,46.71,46.78,165368.0,46.76,47.0,46.71,46.78,165368.0
2025-03-14 11:00:00,46.8,47.0,46.59,46.98,148722.0,46.8,47.0,46.59,46.98,148722.0
2025-03-14 11:30:00,46.96,47.0,46.84,46.93,145628.0,46.96,47.0,46.84,46.93,145628.0
2025-03-14 12:00:00,46.93,46.93,46.48,46.48,172094.0,46.93,46.93,46.48,46.48,172094.0
2025-03-14 12:30:00,46.48,47.0,46.48,46.98,100569.0,46.48,47.0,46.48,46.98,100569.0
2025-03-14 13:00:00,46.95,47.0,46.83,46.96,23916.0,46.95,47.0,46.83,46.96,23916.0
2025-03-14 13:30:00,46.95,46.95,46.79,46.83,18497.0,46.95,46.95,46.79,46.83,18497.0
2025-03-14 14:00:00,46.82,46.97,46.82,46.96,22831.0,46.82,46.97,46.82,46.96,22831.0
2025-03-14 14:30:00,46.96,47.07,46.91,46.95,86726.0,46.96,47.07,46.91,46.95,86726.0
2025-03-14 15:00:00,46.96,47.03,46.92,46.96,54865.0,46.96,47.03,46.92,46.96,54865.0
2025-03-14 15:30:00,46.97,47.38,46.9,47.29,192043.0,46.97,47.38,46.9,47.29,192043.0
2025-03-17 09:30:00,47.53,47.96,47.5,47.53,86331.0,47.53,47.96,47.5,47.53,86331.0
2025-03-17 10:00:00,47.53,47.63,47.34,47.5,97013.0,47.53,47.63,47.34,47.5,97013.0
2025-03-17 10:30:00,47.54,47.65,47.42,47.5,100224.0,47.54,47.65,47.42,47.5,100224.0
2025-03-17 11:00:00,47.52,47.62,47.45,47.47,71249.0,47.52,47.62,47.45,47.47,71249.0
2025-03-17 11:30:00,47.46,47.6,47.35,47.55,37815.0,47.46,47.6,47.35,47.55,37815.0
2025-03-17 12:00:00,47.53,47.63,47.47,47.57,38878.0,47.53,47.63,47.47,47.57,38878.0
2025-03-17 12:30:00,47.57,47.68,47.53,47.6,31193.0,47.57,47.68,47.53,47.6,31193.0
2025-03-17 13:00:00,47.62,47.82,47.58,47.79,26128.0,47.62,47.82,47.58,47.79,26128.0
2025-03-17 13:30:00,47.79,48.09,47.79,47.98,23731.0,47.79,48.09,47.79,47.98,23731.0
2025-03-17 14:00:00,47.99,48.03,47.93,48.0,20045.0,47.99,48.03,47.93,48.0,20045.0
2025-03-17 14:30:00,48.0,48.05,47.89,47.95,27536.0,48.0,48.05,47.89,47.95,27536.0
2025-03-17 15:00:00,47.95,48.0,47.86,47.97,21149.0,47.95,48.0,47.86,47.97,21149.0
2025-03-17 15:30:00,47.96,48.0,47.72,47.77,104331.0,47.96,48.0,47.72,47.77,104331.0
2025-03-18 09:30:00,47.8,47.8,47.41,47.46,124946.0,47.8,47.8,47.41,47.46,124946.0
2025-03-18 10:00:00,47.53,47.6,47.39,47.48,215098.0,47.53,47.6,47.39,47.48,215098.0
2025-03-18 10:30:00,47.5,47.55,47.17,47.39,129612.0,47.5,47.55,47.17,47.39,129612.0
2025-03-18 11:00:00,47.4,47.41,47.1,47.21,137737.0,47.4,47.41,47.1,47.21,137737.0
2025-03-18 11:30:00,47.2,47.38,47.15,47.36,123316.0,47.2,47.38,47.15,47.36,123316.0
2025-03-18 12:00:00,47.35,47.53,47.32,47.5,126933.0,47.35,47.53,47.32,47.5,126933.0
2025-03-18 12:30:00,47.5,47.53,47.31,47.34,14436.0,47.5,47.53,47.31,47.34,14436.0
2025-03-18 13:00:00,47.35,47.4,47.23,47.36,9695.0,47.35,47.4,47.23,47.36,9695.0
2025-03-18 13:30:00,47.38,47.55,47.31,47.36,43796.0,47.38,47.55,47.31,47.36,43796.0
2025-03-18 14:00:00,47.35,47.35,47.18,47.18,15983.0,47.35,47.35,47.18,47.18,15983.0
2025-03-18 14:30:00,47.19,47.23,47.15,47.18,22413.0,47.19,47.23,47.15,47.18,22413.0
2025-03-18 15:00:00,47.18,47.28,47.11,47.16,24024.0,47.18,47.28,47.11,47.16,24024.0
2025-03-18 15:30:00,47.18,47.19,47.0,47.1,80363.0,47.18,47.19,47.0,47.1,80363.0
2025-03-19 09:30:00,47.0,47.06,46.75,46.91,57121.0,47.0,47.06,46.75,46.91,57121.0
2025-03-19 10:00:00,46.9,47.41,46.87,47.23,173438.0,46.9,47.41,46.87,47.23,173438.0
2025-03-19 10:30:00,47.27,47.29,47.03,47.1,202398.0,47.27,47.29,47.03,47.1,202398.0
2025-03-19 11:00:00,47.1,47.3,47.01,47.25,86331.0,47.1,47.3,47.01,47.25,86331.0
2025-03-19 11:30:00,47.25,47.61,47.17,47.3,145282.0,47.25,47.61,47.17,47.3,145282.0
2025-03-19 12:00:00,47.34,47.38,47.2,47.36,96835.0,47.34,47.38,47.2,47.36,96835.0
2025-03-19 12:30:00,47.34,47.38,47.05,47.05,43532.0,47.34,47.38,47.05,47.05,43532.0
2025-03-19 13:00:00,47.06,47.06,46.73,46.75,22303.0,47.06,47.06,46.73,46.75,22303.0
2025-03-19 13:30:00,46.76,46.94,46.66,46.66,22835.0,46.76,46.94,46.66,46.66,22835.0
2025-03-19 14:00:00,46.65,46.94,46.64,46.93,65393.0,46.65,46.94,46.64,46.93,65393.0
2025-03-19 14:30:00,46.9,47.26,46.9,47.17,78706.0,46.9,47.26,46.9,47.17,78706.0
2025-03-19 15:00:00,47.2,47.28,46.98,46.99,64975.0,47.2,47.28,46.98,46.99,64975.0
2025-03-19 15:30:00,47.0,47.26,46.99,47.24,152873.0,47.0,47.26,46.99,47.24,152873.0
2025-03-20 09:30:00,46.88,47.05,46.58,47.03,42626.0,46.88,47.05,46.58,47.03,42626.0
2025-03-20 10:00:00,47.03,47.16,46.9,46.97,41868.0,47.03,47.16,46.9,46.97,41868.0
2025-03-20 10:30:00,46.96,47.0,46.78,46.8,981018.0,46.96,47.0,46.78,46.8,981018.0
2025-03-20 11:00:00,46.8,46.88,46.7,46.75,131983.0,46.8,46.88,46.7,46.75,131983.0
2025-03-20 11:30:00,46.78,46.95,46.65,46.92,157739.0,46.78,46.95,46.65,46.92,157739.0
2025-03-20 12:00:00,46.92,47.03,46.85,46.93,134622.0,46.92,47.03,46.85,46.93,134622.0
2025-03-20 12:30:00,46.95,46.98,46.75,46.86,13561.0,46.95,46.98,46.75,46.86,13561.0
2025-03-20 13:00:00,46.9,46.94,46.81,46.81,18180.0,46.9,46.94,46.81,46.81,18180.0
2025-03-20 13:30:00,46.81,46.88,46.8,46.83,13099.0,46.81,46.88,46.8,46.83,13099.0
2025-03-20 14:00:00,46.83,46.98,46.8,46.89,22936.0,46.83,46.98,46.8,46.89,22936.0
2025-03-20 14:30:00,46.9,46.98,46.88,46.92,63442.0,46.9,46.98,46.88,46.92,63442.0
2025-03-20 15:00:00,46.9,47.05,46.9,46.98,28483.0,46.9,47.05,46.9,46.98,28483.0
2025-03-20 15:30:00,46.99,47.05,46.83,46.83,141783.0,46.99,47.05,46.83,46.83,141783.0
2025-03-21 09:30:00,46.02,46.33,45.77,46.07,85569.0,46.02,46.33,45.77,46.07,85569.0
2025-03-21 10:00:00,46.05,46.19,46.02,46.04,30713.0,46.05,46.19,46.02,46.04,30713.0
2025-03-21 10:30:00,46.05,46.2,45.99,46.15,26017.0,46.05,46.2,45.99,46.15,26017.0
2025-03-21 11:00:00,46.17,46.25,46.1,46.16,81339.0,46.17,46.25,46.1,46.16,81339.0
2025-03-21 11:30:00,46.16,46.18,45.9,45.93,22044.0,46.16,46.18,45.9,45.93,22044.0
2025-03-21 12:00:00,45.95,46.2,45.93,46.09,39768.0,45.95,46.2,45.93,46.09,39768.0
2025-03-21 12:30:00,46.07,46.1,45.94,45.98,11226.0,46.07,46.1,45.94,45.98,11226.0
2025-03-21 13:00:00,45.98,46.0,45.93,45.93,14448.0,45.98,46.0,45.93,45.93,14448.0
2025-03-21 13:30:00,45.93,46.07,45.92,46.05,11608.0,45.93,46.07,45.92,46.05,11608.0
2025-03-21 14:00:00,46.03,46.12,45.97,45.97,11920.0,46.03,46.12,45.97,45.97,11920.0
2025-03-21 14:30:00,45.94,46.05,45.94,46.02,12763.0,45.94,46.05,45.94,46.02,12763.0
2025-03-21 15:00:00,46.01,46.38,46.01,46.26,70950.0,46.01,46.38,46.01,46.26,70950.0
2025-03-21 15:30:00,46.24,46.26,46.02,46.17,179142.0,46.24,46.26,46.02,46.17,179142.0
2025-03-24 09:30:00,46.97,47.29,46.2,46.23,149599.0,46.97,47.29,46.2,46.23,149599.0
2025-03-24 10:00:00,46.2,46.68,46.17,46.54,47892.0,46.2,46.68,46.17,46.54,47892.0
2025-03-24 10:30:00,46.49,46.63,46.45,46.55,29024.0,46.49,46.63,46.45,46.55,29024.0
2025-03-24 11:00:00,46.54,46.56,46.24,46.25,18882.0,46.54,46.56,46.24,46.25,18882.0
2025-03-24 11:30:00,46.23,46.25,45.98,46.01,26073.0,46.23,46.25,45.98,46.01,26073.0
2025-03-24 12:00:00,46.01,46.04,45.88,45.91,26003.0,46.01,46.04,45.88,45.91,26003.0
2025-03-24 12:30:00,45.91,45.97,45.8,45.84,31180.0,45.91,45.97,45.8,45.84,31180.0
2025-03-24 13:00:00,45.83,46.02,45.82,46.01,15414.0,45.83,46.02,45.82,46.01,15414.0
2025-03-24 13:30:00,46.0,46.09,45.99,46.05,22447.0,46.0,46.09,45.99,46.05,22447.0
2025-03-24 14:00:00,46.04,46.04,45.94,45.95,16592.0,46.04,46.04,45.94,45.95,16592.0
2025-03-24 14:30:00,45.95,46.12,45.94,46.06,39902.0,45.95,46.12,45.94,46.06,39902.0
2025-03-24 15:00:00,46.07,46.13,46.01,46.03,28927.0,46.07,46.13,46.01,46.03,28927.0
2025-03-24 15:30:00,46.03,46.2,46.02,46.12,164495.0,46.03,46.2,46.02,46.12,164495.0
2025-03-25 09:30:00,46.43,46.74,46.18,46.26,44342.0,46.43,46.74,46.18,46.26,44342.0
2025-03-25 10:00:00,46.26,46.41,46.13,46.2,50142.0,46.26,46.41,46.13,46.2,50142.0
2025-03-25 10:30:00,46.22,46.38,46.22,46.24,24177.0,46.22,46.38,46.22,46.24,24177.0
2025-03-25 11:00:00,46.24,46.36,46.2,46.25,51746.0,46.24,46.36,46.2,46.25,51746.0
2025-03-25 11:30:00,46.25,46.27,46.04,46.04,23746.0,46.25,46.27,46.04,46.04,23746.0
2025-03-25 12:00:00,46.09,46.21,46.05,46.14,33668.0,46.09,46.21,46.05,46.14,33668.0
2025-03-25 12:30:00,46.15,46.18,46.08,46.11,21089.0,46.15,46.18,46.08,46.11,21089.0
2025-03-25 13:00:00,46.13,46.17,46.02,46.05,20684.0,46.13,46.17,46.02,46.05,20684.0
2025-03-25 13:30:00,46.05,46.11,45.91,45.91,72833.0,46.05,46.11,45.91,45.91,72833.0
2025-03-25 14:00:00,45.93,45.95,45.81,45.81,66862.0,45.93,45.95,45.81,45.81,66862.0
2025-03-25 14:30:00,45.83,45.83,45.73,45.76,15576.0,45.83,45.83,45.73,45.76,15576.0
2025-03-25 15:00:00,45.76,45.83,45.72,45.77,28544.0,45.76,45.83,45.72,45.77,28544.0
2025-03-25 15:30:00,45.77,45.82,45.49,45.54,214437.0,45.77,45.82,45.49,45.54,214437.0
2025-03-26 09:30:00,45.31,45.38,44.84,44.94,117379.0,45.31,45.38,44.84,44.94,117379.0
2025-03-26 10:00:00,44.94,45.38,44.94,45.26,55412.0,44.94,45.38,44.94,45.26,55412.0
2025-03-26 10:30:00,45.26,45.39,45.17,45.21,55764.0,45.26,45.39,45.17,45.21,55764.0
2025-03-26 11:00:00,45.24,45.44,45.22,45.34,38410.0,45.24,45.44,45.22,45.34,38410.0
2025-03-26 11:30:00,45.34,45.44,45.19,45.28,34058.0,45.34,45.44,45.19,45.28,34058.0
2025-03-26 12:00:00,45.29,45.35,45.23,45.25,16200.0,45.29,45.35,45.23,45.25,16200.0
2025-03-26 12:30:00,45.26,45.27,45.04,45.04,11122.0,45.26,45.27,45.04,45.04,11122.0
2025-03-26 13:00:00,45.04,45.08,44.84,44.93,20638.0,45.04,45.08,44.84,44.93,20638.0
2025-03-26 13:30:00,44.93,44.98,44.83,44.86,11499.0,44.93,44.98,44.83,44.86,11499.0
2025-03-26 14:00:00,44.89,45.04,44.81,44.99,16705.0,44.89,45.04,44.81,44.99,16705.0
2025-03-26 14:30:00,45.01,45.08,44.99,45.02,13341.0,45.01,45.08,44.99,45.02,13341.0
2025-03-26 15:00:00,45.02,45.24,45.02,45.18,23345.0,45.02,45.24,45.02,45.18,23345.0
2025-03-26 15:30:00,45.2,45.46,45.2,45.44,63000.0,45.2,45.46,45.2,45.44,63000.0
2025-03-27 09:30:00,45.71,46.08,45.51,45.83,50617.0,45.71,46.08,45.51,45.83,50617.0
2025-03-27 10:00:00,45.83,45.86,45.46,45.83,36321.0,45.83,45.86,45.46,45.83,36321.0
2025-03-27 10:30:00,45.84,46.02,45.75,45.86,50857.0,45.84,46.02,45.75,45.86,50857.0
2025-03-27 11:00:00,45.91,45.91,45.73,45.75,20249.0,45.91,45.91,45.73,45.75,20249.0
2025-03-27 11:30:00,45.73,45.78,45.54,45.54,13279.0,45.73,45.78,45.54,45.54,13279.0
2025-03-27 12:00:00,45.54,45.68,45.49,45.53,17162.0,45.54,45.68,45.49,45.53,17162.0
2025-03-27 12:30:00,45.55,45.6,45.36,45.36,13421.0,45.55,45.6,45.36,45.36,13421.0
2025-03-27 13:00:00,45.34,45.47,45.34,45.43,15980.0,45.34,45.47,45.34,45.43,15980.0
2025-03-27 13:30:00,45.41,45.53,45.37,45.43,12719.0,45.41,45.53,45.37,45.43,12719.0
2025-03-27 14:00:00,45.46,45.58,45.4,45.44,19266.0,45.46,45.58,45.4,45.44,19266.0
2025-03-27 14:30:00,45.44,45.49,45.33,45.33,15357.0,45.44,45.49,45.33,45.33,15357.0
2025-03-27 15:00:00,45.34,45.45,45.33,45.36,19556.0,45.34,45.45,45.33,45.36,19556.0
2025-03-27 15:30:00,45.35,45.41,45.21,45.28,81745.0,45.35,45.41,45.21,45.28,81745.0
2025-03-28 09:30:00,44.65,44.85,44.29,44.31,85829.0,44.65,44.85,44.29,44.31,85829.0
2025-03-28 10:00:00,44.27,44.43,44.04,44.1,52511.0,44.27,44.43,44.04,44.1,52511.0
2025-03-28 10:30:00,44.12,44.17,43.96,43.99,31537.0,44.12,44.17,43.96,43.99,31537.0
2025-03-28 11:00:00,44.0,44.13,43.9,44.11,33920.0,44.0,44.13,43.9,44.11,33920.0
2025-03-28 11:30:00,44.12,44.23,44.1,44.2,33344.0,44.12,44.23,44.1,44.2,33344.0
2025-03-28 12:00:00,44.19,44.3,44.17,44.26,40984.0,44.19,44.3,44.17,44.26,40984.0
2025-03-28 12:30:00,44.26,44.28,44.02,44.02,29820.0,44.26,44.28,44.02,44.02,29820.0
2025-03-28 13:00:00,44.02,44.04,43.75,43.8,30682.0,44.02,44.04,43.75,43.8,30682.0
2025-03-28 13:30:00,43.8,43.81,43.63,43.68,33914.0,43.8,43.81,43.63,43.68,33914.0
2025-03-28 14:00:00,43.71,43.72,43.53,43.55,30229.0,43.71,43.72,43.53,43.55,30229.0
2025-03-28 14:30:00,43.54,43.75,43.52,43.73,29720.0,43.54,43.75,43.52,43.73,29720.0
2025-03-28 15:00:00,43.73,43.78,43.61,43.61,40932.0,43.73,43.78,43.61,43.61,40932.0
2025-03-28 15:30:00,43.61,43.68,43.41,43.45,190004.0,43.61,43.68,43.41,43.45,190004.0
2025-03-31 09:30:00,42.25,42.37,41.42,41.6,173752.0,42.25,42.37,41.42,41.6,173752.0
2025-03-31 10:00:00,41.63,41.92,41.55,41.59,38520.0,41.63,41.92,41.55,41.59,38520.0
2025-03-31 10:30:00,41.61,42.01,41.6,41.94,52641.0,41.61,42.01,41.6,41.94,52641.0
2025-03-31 11:00:00,41.98,42.24,41.92,42.16,62223.0,41.98,42.24,41.92,42.16,62223.0
2025-03-31 11:30:00,42.16,42.32,41.91,42.13,44070.0,42.16,42.32,41.91,42.13,44070.0
2025-03-31 12:00:00,42.09,42.19,41.98,42.16,19566.0,42.09,42.19,41.98,42.16,19566.0
2025-03-31 12:30:00,42.18,42.23,42.06,42.07,11036.0,42.18,42.23,42.06,42.07,11036.0
2025-03-31 13:00:00,42.06,42.24,42.03,42.2,16996.0,42.06,42.24,42.03,42.2,16996.0
2025-03-31 13:30:00,42.21,42.25,42.05,42.13,33259.0,42.21,42.25,42.05,42.13,33259.0
2025-03-31 14:00:00,42.18,42.49,42.18,42.48,23298.0,42.18,42.49,42.18,42.48,23298.0
2025-03-31 14:30:00,42.51,42.57,42.39,42.39,17292.0,42.51,42.57,42.39,42.39,17292.0
2025-03-31 15:00:00,42.39,42.53,42.33,42.33,26050.0,42.39,42.53,42.33,42.33,26050.0
2025-03-31 15:30:00,42.36,42.61,42.27,42.38,117671.0,42.36,42.61,42.27,42.38,117671.0
2025-04-01 09:30:00,42.73,42.91,42.24,42.57,158168.0,42.73,42.91,42.24,42.57,158168.0
2025-04-01 10:00:00,42.53,42.81,42.25,42.55,116265.0,42.53,42.81,42.25,42.55,116265.0
2025-04-01 10:30:00,42.52,42.87,42.48,42.87,60359.0,42.52,42.87,42.48,42.87,60359.0
2025-04-01 11:00:00,42.88,42.94,42.75,42.78,45365.0,42.88,42.94,42.75,42.78,45365.0
2025-04-01 11:30:00,42.78,42.82,42.7,42.71,25776.0,42.78,42.82,42.7,42.71,25776.0
2025-04-01 12:00:00,42.74,42.82,42.63,42.71,48372.0,42.74,42.82,42.63,42.71,48372.0
2025-04-01 12:30:00,42.73,42.8,42.62,42.7,32437.0,42.73,42.8,42.62,42.7,32437.0
2025-04-01 13:00:00,42.74,42.8,42.67,42.69,16909.0,42.74,42.8,42.67,42.69,16909.0
2025-04-01 13:30:00,42.69,42.79,42.65,42.65,18485.0,42.69,42.79,42.65,42.65,18485.0
2025-04-01 14:00:00,42.64,42.65,42.55,42.59,30193.0,42.64,42.65,42.55,42.59,30193.0
2025-04-01 14:30:00,42.6,42.67,42.51,42.58,16978.0,42.6,42.67,42.51,42.58,16978.0
2025-04-01 15:00:00,42.58,42.7,42.56,42.64,23007.0,42.58,42.7,42.56,42.64,23007.0
2025-04-01 15:30:00,42.62,42.75,42.6,42.69,79470.0,42.62,42.75,42.6,42.69,79470.0
2025-04-02 09:30:00,42.44,43.18,42.44,42.84,93980.0,42.44,43.18,42.44,42.84,93980.0
2025-04-02 10:00:00,42.82,43.14,42.8,43.14,77936.0,42.82,43.14,42.8,43.14,77936.0
2025-04-02 10:30:00,43.16,43.33,43.15,43.18,107546.0,43.16,43.33,43.15,43.18,107546.0
2025-04-02 11:00:00,43.16,43.29,43.12,43.19,57179.0,43.16,43.29,43.12,43.19,57179.0
2025-04-02 11:30:00,43.15,43.2,42.98,43.14,53286.0,43.15,43.2,42.98,43.14,53286.0
2025-04-02 12:00:00,43.12,43.28,43.12,43.28,36713.0,43.12,43.28,43.12,43.28,36713.0
2025-04-02 12:30:00,43.27,43.38,43.17,43.24,36732.0,43.27,43.38,43.17,43.24,36732.0
2025-04-02 13:00:00,43.22,43.34,43.21,43.22,11789.0,43.22,43.34,43.21,43.22,11789.0
2025-04-02 13:30:00,43.2,43.21,42.85,42.86,13621.0,43.2,43.21,42.85,42.86,13621.0
2025-04-02 14:00:00,42.89,42.92,42.72,42.73,19928.0,42.89,42.92,42.72,42.73,19928.0
2025-04-02 14:30:00,42.7,42.94,42.68,42.77,28231.0,42.7,42.94,42.68,42.77,28231.0
2025-04-02 15:00:00,42.83,42.92,42.8,42.89,17949.0,42.83,42.92,42.8,42.89,17949.0
2025-04-02 15:30:00,42.89,43.1,42.85,43.0,71094.0,42.89,43.1,42.85,43.0,71094.0
2025-04-03 09:30:00,42.46,42.64,41.9,41.98,155625.0,42.46,42.64,41.9,41.98,155625.0
2025-04-03 10:00:00,41.95,42.27,41.83,42.18,90363.0,41.95,42.27,41.83,42.18,90363.0
2025-04-03 10:30:00,42.16,42.34,42.15,42.31,59490.0,42.16,42.34,42.15,42.31,59490.0
2025-04-03 11:00:00,42.32,42.5,42.24,42.47,92042.0,42.32,42.5,42.24,42.47,92042.0
2025-04-03 11:30:00,42.47,42.51,42.29,42.47,36271.0,42.47,42.51,42.29,42.47,36271.0
2025-04-03 12:00:00,42.47,42.56,42.34,42.54,22967.0,42.47,42.56,42.34,42.54,22967.0
2025-04-03 12:30:00,42.57,42.62,42.31,42.33,20152.0,42.57,42.62,42.31,42.33,20152.0
2025-04-03 13:00:00,42.33,42.41,42.19,42.2,43049.0,42.33,42.41,42.19,42.2,43049.0
2025-04-03 13:30:00,42.2,42.29,42.17,42.18,26535.0,42.2,42.29,42.17,42.18,26535.0
2025-04-03 14:00:00,42.15,42.28,42.14,42.24,35711.0,42.15,42.28,42.14,42.24,35711.0
2025-04-03 14:30:00,42.24,42.3,42.2,42.27,29922.0,42.24,42.3,42.2,42.27,29922.0
2025-04-03 15:00:00,42.26,42.28,42.08,42.11,102567.0,42.26,42.28,42.08,42.11,102567.0
2025-04-03 15:30:00,42.11,42.13,41.79,41.94,168252.0,42.11,42.13,41.79,41.94,168252.0
2025-04-04 09:30:00,41.19,41.57,41.11,41.48,124427.0,41.19,41.57,41.11,41.48,124427.0
2025-04-04 10:00:00,41.46,41.49,40.8,40.8,96483.0,41.46,41.49,40.8,40.8,96483.0
2025-04-04 10:30:00,40.81,40.98,40.26,40.48,86202.0,40.81,40.98,40.26,40.48,86202.0
2025-04-04 11:00:00,40.46,41.53,40.43,40.93,95555.0,40.46,41.53,40.43,40.93,95555.0
2025-04-04 11:30:00,40.92,41.13,40.74,40.88,29826.0,40.92,41.13,40.74,40.88,29826.0
2025-04-04 12:00:00,40.89,41.08,40.61,40.74,28129.0,40.89,41.08,40.61,40.74,28129.0
2025-04-04 12:30:00,40.73,40.78,40.54,40.65,16501.0,40.73,40.78,40.54,40.65,16501.0
2025-04-04 13:00:00,40.61,40.67,40.37,40.48,20148.0,40.61,40.67,40.37,40.48,20148.0
2025-04-04 13:30:00,40.44,40.73,40.35,40.7,23754.0,40.44,40.73,40.35,40.7,23754.0
2025-04-04 14:00:00,40.73,40.86,40.49,40.55,31151.0,40.73,40.86,40.49,40.55,31151.0
2025-04-04 14:30:00,40.56,40.56,40.16,40.21,23376.0,40.56,40.56,40.16,40.21,23376.0
2025-04-04 15:00:00,40.22,40.38,39.95,40.27,44861.0,40.22,40.38,39.95,40.27,44861.0
2025-04-04 15:30:00,40.24,40.68,40.0,40.13,141531.0,40.24,40.68,40.0,40.13,141531.0
2025-04-07 09:30:00,39.0,39.39,38.52,39.33,168729.0,39.0,39.39,38.52,39.33,168729.0
2025-04-07 10:00:00,39.34,41.48,39.34,39.91,151066.0,39.34,41.48,39.34,39.91,151066.0
2025-04-07 10:30:00,39.94,40.72,39.79,40.5,175995.0,39.94,40.72,39.79,40.5,175995.0
2025-04-07 11:00:00,40.5,40.67,39.49,39.54,145071.0,40.5,40.67,39.49,39.54,145071.0
2025-04-07 11:30:00,39.54,39.86,39.48,39.55,41413.0,39.54,39.86,39.48,39.55,41413.0
2025-04-07 12:00:00,39.55,39.56,39.14,39.25,56767.0,39.55,39.56,39.14,39.25,56767.0
2025-04-07 12:30:00,39.22,39.45,38.72,38.85,36225.0,39.22,39.45,38.72,38.85,36225.0
2025-04-07 13:00:00,38.84,39.49,38.83,39.41,30174.0,38.84,39.49,38.83,39.41,30174.0
2025-04-07 13:30:00,39.38,39.67,39.23,39.59,33743.0,39.38,39.67,39.23,39.59,33743.0
2025-04-07 14:00:00,39.63,39.8,39.37,39.37,76156.0,39.63,39.8,39.37,39.37,76156.0
2025-04-07 14:30:00,39.46,39.73,39.29,39.36,34443.0,39.46,39.73,39.29,39.36,34443.0
2025-04-07 15:00:00,39.38,39.61,39.24,39.24,36533.0,39.38,39.61,39.24,39.24,36533.0
2025-04-07 15:30:00,39.25,39.54,39.09,39.19,308469.0,39.25,39.54,39.09,39.19,308469.0
2025-04-08 09:30:00,42.12,42.45,41.6,41.87,175920.0,42.12,42.45,41.6,41.87,175920.0
2025-04-08 10:00:00,41.85,41.93,41.56,41.8,73538.0,41.85,41.93,41.56,41.8,73538.0
2025-04-08 10:30:00,41.8,41.81,41.38,41.4,69525.0,41.8,41.81,41.38,41.4,69525.0
2025-04-08 11:00:00,41.41,41.46,41.12,41.27,102776.0,41.41,41.46,41.12,41.27,102776.0
2025-04-08 11:30:00,41.29,41.39,41.03,41.07,25239.0,41.29,41.39,41.03,41.07,25239.0
2025-04-08 12:00:00,41.05,41.11,40.66,40.77,29859.0,41.05,41.11,40.66,40.77,29859.0
2025-04-08 12:30:00,40.77,40.78,40.38,40.39,28083.0,40.77,40.78,40.38,40.39,28083.0
2025-04-08 13:00:00,40.39,40.42,39.8,39.84,31075.0,40.39,40.42,39.8,39.84,31075.0
2025-04-08 13:30:00,39.79,40.39,39.75,40.11,46940.0,39.79,40.39,39.75,40.11,46940.0
2025-04-08 14:00:00,40.08,40.12,39.88,39.89,32402.0,40.08,40.12,39.88,39.89,32402.0
2025-04-08 14:30:00,39.9,40.3,39.85,39.93,37804.0,39.9,40.3,39.85,39.93,37804.0
2025-04-08 15:00:00,39.92,39.93,39.51,39.67,47590.0,39.92,39.93,39.51,39.67,47590.0
2025-04-08 15:30:00,39.65,39.71,39.18,39.64,229122.0,39.65,39.71,39.18,39.64,229122.0
2025-04-09 09:30:00,41.75,42.09,41.3,41.67,271337.0,41.75,42.09,41.3,41.67,271337.0
2025-04-09 10:00:00,41.63,41.82,41.31,41.55,116149.0,41.63,41.82,41.31,41.55,116149.0
2025-04-09 10:30:00,41.6,41.78,41.26,41.37,290402.0,41.6,41.78,41.26,41.37,290402.0
2025-04-09 11:00:00,41.39,41.83,41.08,41.17,610430.0,41.39,41.83,41.08,41.17,610430.0
2025-04-09 11:30:00,41.08,41.52,40.4,40.4,85467.0,41.08,41.52,40.4,40.4,85467.0
2025-04-09 12:00:00,40.42,40.75,40.33,40.47,29909.0,40.42,40.75,40.33,40.47,29909.0
2025-04-09 12:30:00,40.45,40.85,40.45,40.79,32477.0,40.45,40.85,40.45,40.79,32477.0
2025-04-09 13:00:00,40.8,42.74,40.78,42.22,221355.0,40.8,42.74,40.78,42.22,221355.0
2025-04-09 13:30:00,42.22,43.59,42.06,43.59,77553.0,42.22,43.59,42.06,43.59,77553.0
2025-04-09 14:00:00,43.59,44.45,43.45,44.37,156140.0,43.59,44.45,43.45,44.37,156140.0
2025-04-09 14:30:00,44.41,44.67,43.72,43.73,65184.0,44.41,44.67,43.72,43.73,65184.0
2025-04-09 15:00:00,43.65,44.52,43.63,44.01,108193.0,43.65,44.52,43.63,44.01,108193.0
2025-04-09 15:30:00,44.02,44.22,43.79,43.87,558975.0,44.02,44.22,43.79,43.87,558975.0
2025-04-10 09:30:00,43.31,43.56,42.56,42.98,326154.0,43.31,43.56,42.56,42.98,326154.0
2025-04-10 10:00:00,43.0,43.21,42.68,42.95,140180.0,43.0,43.21,42.68,42.95,140180.0
2025-04-10 10:30:00,42.97,43.19,42.82,42.93,127502.0,42.97,43.19,42.82,42.93,127502.0
2025-04-10 11:00:00,42.91,43.06,42.74,42.88,89271.0,42.91,43.06,42.74,42.88,89271.0
2025-04-10 11:30:00,42.86,42.91,42.1,42.11,29759.0,42.86,42.91,42.1,42.11,29759.0
2025-04-10 12:00:00,42.1,42.22,41.54,41.68,50496.0,42.1,42.22,41.54,41.68,50496.0
2025-04-10 12:30:00,41.72,42.54,41.72,42.4,42594.0,41.72,42.54,41.72,42.4,42594.0
2025-04-10 13:00:00,42.43,42.69,41.97,42.3,45524.0,42.43,42.69,41.97,42.3,45524.0
2025-04-10 13:30:00,42.3,42.9,42.13,42.86,45872.0,42.3,42.9,42.13,42.86,45872.0
2025-04-10 14:00:00,42.85,43.13,42.61,43.0,53451.0,42.85,43.13,42.61,43.0,53451.0
2025-04-10 14:30:00,43.0,43.08,42.72,42.77,30776.0,43.0,43.08,42.72,42.77,30776.0
2025-04-10 15:00:00,42.73,42.93,42.25,42.25,151758.0,42.73,42.93,42.25,42.25,151758.0
2025-04-10 15:30:00,42.25,42.55,42.01,42.44,439313.0,42.25,42.55,42.01,42.44,439313.0
2025-04-11 09:30:00,43.33,43.84,43.12,43.77,147866.0,43.33,43.84,43.12,43.77,147866.0
2025-04-11 10:00:00,43.66,43.78,43.19,43.29,231331.0,43.66,43.78,43.19,43.29,231331.0
2025-04-11 10:30:00,43.3,43.82,43.27,43.4,106452.0,43.3,43.82,43.27,43.4,106452.0
2025-04-11 11:00:00,43.41,43.69,43.16,43.5,64228.0,43.41,43.69,43.16,43.5,64228.0
2025-04-11 11:30:00,43.49,43.53,43.15,43.39,43106.0,43.49,43.53,43.15,43.39,43106.0
2025-04-11 12:00:00,43.45,43.8,43.32,43.54,29186.0,43.45,43.8,43.32,43.54,29186.0
2025-04-11 12:30:00,43.6,43.9,43.6,43.71,30088.0,43.6,43.9,43.6,43.71,30088.0
2025-04-11 13:00:00,43.75,43.85,43.52,43.52,15986.0,43.75,43.85,43.52,43.52,15986.0
2025-04-11 13:30:00,43.55,44.12,43.53,44.02,18224.0,43.55,44.12,43.53,44.02,18224.0
2025-04-11 14:00:00,44.02,44.07,43.79,43.8,40357.0,44.02,44.07,43.79,43.8,40357.0
2025-04-11 14:30:00,43.87,44.12,43.79,43.89,18438.0,43.87,44.12,43.79,43.89,18438.0
2025-04-11 15:00:00,43.84,44.3,43.84,44.27,19465.0,43.84,44.3,43.84,44.27,19465.0
2025-04-11 15:30:00,44.22,44.34,44.02,44.11,126536.0,44.22,44.34,44.02,44.11,126536.0
2025-04-14 09:30:00,44.34,44.69,44.12,44.46,101808.0,44.34,44.69,44.12,44.46,101808.0
2025-04-14 10:00:00,44.47,44.78,44.41,44.73,57302.0,44.47,44.78,44.41,44.73,57302.0
2025-04-14 10:30:00,44.71,44.89,44.63,44.86,89155.0,44.71,44.89,44.63,44.86,89155.0
2025-04-14 11:00:00,44.85,45.0,44.69,44.69,63511.0,44.85,45.0,44.69,44.69,63511.0
2025-04-14 11:30:00,44.66,44.72,44.08,44.14,30872.0,44.66,44.72,44.08,44.14,30872.0
2025-04-14 12:00:00,44.15,44.47,44.08,44.37,32720.0,44.15,44.47,44.08,44.37,32720.0
2025-04-14 12:30:00,44.37,44.58,44.37,44.46,16735.0,44.37,44.58,44.37,44.46,16735.0
2025-04-14 13:00:00,44.48,44.73,44.44,44.56,20499.0,44.48,44.73,44.44,44.56,20499.0
2025-04-14 13:30:00,44.62,44.66,44.51,44.59,19901.0,44.62,44.66,44.51,44.59,19901.0
2025-04-14 14:00:00,44.62,44.78,44.57,44.75,18163.0,44.62,44.78,44.57,44.75,18163.0
2025-04-14 14:30:00,44.73,44.82,44.68,44.68,22933.0,44.73,44.82,44.68,44.68,22933.0
2025-04-14 15:00:00,44.7,44.81,44.62,44.7,25196.0,44.7,44.81,44.62,44.7,25196.0
2025-04-14 15:30:00,44.7,44.72,44.45,44.48,77694.0,44.7,44.72,44.45,44.48,77694.0
2025-04-15 09:30:00,44.58,45.33,44.53,45.18,65747.0,44.58,45.33,44.53,45.18,65747.0
2025-04-15 10:00:00,45.2,45.31,45.04,45.15,46884.0,45.2,45.31,45.04,45.15,46884.0
2025-04-15 10:30:00,45.1,45.43,45.03,45.34,47346.0,45.1,45.43,45.03,45.34,47346.0
2025-04-15 11:00:00,45.31,45.64,45.31,45.32,52745.0,45.31,45.64,45.31,45.32,52745.0
2025-04-15 11:30:00,45.3,45.38,45.22,45.3,17248.0,45.3,45.38,45.22,45.3,17248.0
2025-04-15 12:00:00,45.27,45.43,45.27,45.3,9806.0,45.27,45.43,45.27,45.3,9806.0
2025-04-15 12:30:00,45.32,45.37,45.14,45.16,9172.0,45.32,45.37,45.14,45.16,9172.0
2025-04-15 13:00:00,45.16,45.32,45.13,45.25,15467.0,45.16,45.32,45.13,45.25,15467.0
2025-04-15 13:30:00,45.26,45.34,45.21,45.24,9344.0,45.26,45.34,45.21,45.24,9344.0
2025-04-15 14:00:00,45.23,45.25,45.09,45.16,12056.0,45.23,45.25,45.09,45.16,12056.0
2025-04-15 14:30:00,45.17,45.3,45.13,45.16,14271.0,45.17,45.3,45.13,45.16,14271.0
2025-04-15 15:00:00,45.14,45.3,45.12,45.18,26210.0,45.14,45.3,45.12,45.18,26210.0
2025-04-15 15:30:00,45.18,45.22,45.03,45.05,99237.0,45.18,45.22,45.03,45.05,99237.0
2025-04-16 09:30:00,46.09,46.15,45.68,45.69,157324.0,46.09,46.15,45.68,45.69,157324.0
2025-04-16 10:00:00,45.69,45.88,45.68,45.84,79136.0,45.69,45.88,45.68,45.84,79136.0
2025-04-16 10:30:00,45.84,46.26,45.8,46.26,115092.0,45.84,46.26,45.8,46.26,115092.0
2025-04-16 11:00:00,46.27,46.44,46.13,46.18,129167.0,46.27,46.44,46.13,46.18,129167.0
2025-04-16 11:30:00,46.18,46.32,45.87,45.87,27946.0,46.18,46.32,45.87,45.87,27946.0
2025-04-16 12:00:00,45.88,45.92,45.79,45.82,36113.0,45.88,45.92,45.79,45.82,36113.0
2025-04-16 12:30:00,45.82,45.89,45.6,45.64,46241.0,45.82,45.89,45.6,45.64,46241.0
2025-04-16 13:00:00,45.62,45.73,45.56,45.63,39816.0,45.62,45.73,45.56,45.63,39816.0
2025-04-16 13:30:00,45.59,45.59,44.91,44.91,55664.0,45.59,45.59,44.91,44.91,55664.0
2025-04-16 14:00:00,44.94,45.36,44.91,45.28,57773.0,44.94,45.36,44.91,45.28,57773.0
2025-04-16 14:30:00,45.29,45.34,44.89,44.91,35245.0,45.29,45.34,44.89,44.91,35245.0
2025-04-16 15:00:00,44.92,44.99,44.78,44.85,72702.0,44.92,44.99,44.78,44.85,72702.0
2025-04-16 15:30:00,44.87,45.28,44.83,45.16,257716.0,44.87,45.28,44.83,45.16,257716.0
2025-04-17 09:30:00,45.9,46.1,45.49,45.96,116641.0,45.9,46.1,45.49,45.96,116641.0
2025-04-17 10:00:00,45.98,46.02,45.66,45.66,89439.0,45.98,46.02,45.66,45.66,89439.0
2025-04-17 10:30:00,45.68,45.85,45.58,45.6,36357.0,45.68,45.85,45.58,45.6,36357.0
2025-04-17 11:00:00,45.61,45.77,45.36,45.43,55021.0,45.61,45.77,45.36,45.43,55021.0
2025-04-17 11:30:00,45.43,45.54,45.17,45.18,15654.0,45.43,45.54,45.17,45.18,15654.0
2025-04-17 12:00:00,45.2,45.63,45.13,45.63,20297.0,45.2,45.63,45.13,45.63,20297.0
2025-04-17 12:30:00,45.58,45.76,45.49,45.62,18378.0,45.58,45.76,45.49,45.62,18378.0
2025-04-17 13:00:00,45.59,45.79,45.46,45.46,14654.0,45.59,45.79,45.46,45.46,14654.0
2025-04-17 13:30:00,45.51,45.68,45.5,45.63,12858.0,45.51,45.68,45.5,45.63,12858.0
2025-04-17 14:00:00,45.63,45.77,45.55,45.69,16232.0,45.63,45.77,45.55,45.69,16232.0
2025-04-17 14:30:00,45.69,45.86,45.65,45.65,18373.0,45.69,45.86,45.65,45.65,18373.0
2025-04-17 15:00:00,45.66,45.66,45.44,45.46,20888.0,45.66,45.66,45.44,45.46,20888.0
2025-04-17 15:30:00,45.47,45.79,45.43,45.67,102507.0,45.47,45.79,45.43,45.67,102507.0
2025-04-21 09:30:00,45.48,45.49,44.8,44.89,33120.0,45.48,45.49,44.8,44.89,33120.0
2025-04-21 10:00:00,44.75,45.05,44.7,45.05,25523.0,44.75,45.05,44.7,45.05,25523.0
2025-04-21 10:30:00,45.01,45.26,44.98,45.07,29401.0,45.01,45.26,44.98,45.07,29401.0
2025-04-21 11:00:00,45.1,45.11,44.9,44.96,20025.0,45.1,45.11,44.9,44.96,20025.0
2025-04-21 11:30:00,44.93,44.96,44.74,44.82,9409.0,44.93,44.96,44.74,44.82,9409.0
2025-04-21 12:00:00,44.9,45.1,44.9,45.02,15031.0,44.9,45.1,44.9,45.02,15031.0
2025-04-21 12:30:00,45.02,45.04,44.86,44.86,16069.0,45.02,45.04,44.86,44.86,16069.0
2025-04-21 13:00:00,44.86,44.89,44.68,44.72,9706.0,44.86,44.89,44.68,44.72,9706.0
2025-04-21 13:30:00,44.73,44.86,44.67,44.67,15484.0,44.73,44.86,44.67,44.67,15484.0
2025-04-21 14:00:00,44.66,44.75,44.66,44.71,18136.0,44.66,44.75,44.66,44.71,18136.0
2025-04-21 14:30:00,44.7,44.73,44.51,44.55,19644.0,44.7,44.73,44.51,44.55,19644.0
2025-04-21 15:00:00,44.53,44.74,44.53,44.66,80645.0,44.53,44.74,44.53,44.66,80645.0
2025-04-21 15:30:00,44.67,44.79,44.57,44.74,98533.0,44.67,44.79,44.57,44.74,98533.0
2025-04-22 09:30:00,46.27,46.27,45.63,45.93,207726.0,46.27,46.27,45.63,45.93,207726.0
2025-04-22 10:00:00,45.93,46.31,45.89,46.0,94745.0,45.93,46.31,45.89,46.0,94745.0
2025-04-22 10:30:00,45.98,46.16,45.93,46.03,47919.0,45.98,46.16,45.93,46.03,47919.0
2025-04-22 11:00:00,46.02,46.24,45.95,46.0,70786.0,46.02,46.24,45.95,46.0,70786.0
2025-04-22 11:30:00,45.89,46.0,45.71,45.93,20341.0,45.89,46.0,45.71,45.93,20341.0
2025-04-22 12:00:00,45.95,46.12,45.95,46.04,27775.0,45.95,46.12,45.95,46.04,27775.0
2025-04-22 12:30:00,46.0,46.02,45.81,45.82,5899.0,46.0,46.02,45.81,45.82,5899.0
2025-04-22 13:00:00,45.84,46.01,45.62,45.62,25573.0,45.84,46.01,45.62,45.62,25573.0
2025-04-22 13:30:00,45.65,45.84,45.59,45.8,14690.0,45.65,45.84,45.59,45.8,14690.0
2025-04-22 14:00:00,45.76,46.06,45.76,46.03,45128.0,45.76,46.06,45.76,46.03,45128.0
2025-04-22 14:30:00,46.03,46.17,46.01,46.13,12991.0,46.03,46.17,46.01,46.13,12991.0
2025-04-22 15:00:00,46.16,46.21,46.01,46.05,24298.0,46.16,46.21,46.01,46.05,24298.0
2025-04-22 15:30:00,46.03,46.09,45.86,46.0,142427.0,46.03,46.09,45.86,46.0,142427.0
2025-04-23 09:30:00,46.89,47.07,46.6,46.61,152001.0,46.89,47.07,46.6,46.61,152001.0
2025-04-23 10:00:00,46.64,46.85,46.52,46.78,101105.0,46.64,46.85,46.52,46.78,101105.0
2025-04-23 10:30:00,46.78,47.11,46.75,47.03,88550.0,46.78,47.11,46.75,47.03,88550.0
2025-04-23 11:00:00,47.03,47.25,46.82,46.84,88703.0,47.03,47.25,46.82,46.84,88703.0
2025-04-23 11:30:00,46.81,46.84,46.22,46.35,36886.0,46.81,46.84,46.22,46.35,36886.0
2025-04-23 12:00:00,46.34,46.39,46.03,46.22,20116.0,46.34,46.39,46.03,46.22,20116.0
2025-04-23 12:30:00,46.22,46.52,46.22,46.52,12432.0,46.22,46.52,46.22,46.52,12432.0
2025-04-23 13:00:00,46.48,46.66,46.39,46.55,15054.0,46.48,46.66,46.39,46.55,15054.0
2025-04-23 13:30:00,46.59,46.59,46.36,46.51,13402.0,46.59,46.59,46.36,46.51,13402.0
2025-04-23 14:00:00,46.5,46.6,46.39,46.49,21975.0,46.5,46.6,46.39,46.49,21975.0
2025-04-23 14:30:00,46.47,46.6,46.32,46.48,20292.0,46.47,46.6,46.32,46.48,20292.0
2025-04-23 15:00:00,46.49,46.52,46.33,46.36,29418.0,46.49,46.52,46.33,46.36,29418.0
2025-04-23 15:30:00,46.37,46.47,46.22,46.41,100106.0,46.37,46.47,46.22,46.41,100106.0
2025-04-24 09:30:00,46.28,46.5,46.08,46.35,145117.0,46.28,46.5,46.08,46.35,145117.0
2025-04-24 10:00:00,46.35,46.5,46.29,46.5,25326.0,46.35,46.5,46.29,46.5,25326.0
2025-04-24 10:30:00,46.48,46.64,46.43,46.57,36936.0,46.48,46.64,46.43,46.57,36936.0
2025-04-24 11:00:00,46.58,46.64,46.3,46.3,40449.0,46.58,46.64,46.3,46.3,40449.0
2025-04-24 11:30:00,46.3,46.34,46.07,46.15,23425.0,46.3,46.34,46.07,46.15,23425.0
2025-04-24 12:00:00,46.16,46.52,46.15,46.46,31610.0,46.16,46.52,46.15,46.46,31610.0
2025-04-24 12:30:00,46.48,46.56,46.41,46.52,27503.0,46.48,46.56,46.41,46.52,27503.0
2025-04-24 13:00:00,46.5,46.51,46.37,46.48,16870.0,46.5,46.51,46.37,46.48,16870.0
2025-04-24 13:30:00,46.47,46.51,46.39,46.48,22193.0,46.47,46.51,46.39,46.48,22193.0
2025-04-24 14:00:00,46.48,46.52,46.37,46.4,24759.0,46.48,46.52,46.37,46.4,24759.0
2025-04-24 14:30:00,46.41,46.6,46.39,46.42,35105.0,46.41,46.6,46.39,46.42,35105.0
2025-04-24 15:00:00,46.39,46.46,46.33,46.39,24984.0,46.39,46.46,46.33,46.39,24984.0
2025-04-24 15:30:00,46.37,46.54,46.35,46.35,129092.0,46.37,46.54,46.35,46.35,129092.0
2025-04-25 09:30:00,46.39,46.39,45.92,46.17,48963.0,46.39,46.39,45.92,46.17,48963.0
2025-04-25 10:00:00,46.21,46.33,46.09,46.17,53306.0,46.21,46.33,46.09,46.17,53306.0
2025-04-25 10:30:00,46.15,46.21,46.07,46.09,16519.0,46.15,46.21,46.07,46.09,16519.0
2025-04-25 11:00:00,46.06,46.23,46.05,46.13,17017.0,46.06,46.23,46.05,46.13,17017.0
2025-04-25 11:30:00,46.11,46.19,46.04,46.13,7423.0,46.11,46.19,46.04,46.13,7423.0
2025-04-25 12:00:00,46.16,46.22,46.12,46.21,5584.0,46.16,46.22,46.12,46.21,5584.0
2025-04-25 12:30:00,46.21,46.29,46.2,46.23,20196.0,46.21,46.29,46.2,46.23,20196.0
2025-04-25 13:00:00,46.21,46.22,46.11,46.19,9928.0,46.21,46.22,46.11,46.19,9928.0
2025-04-25 13:30:00,46.19,46.27,45.95,45.98,17562.0,46.19,46.27,45.95,45.98,17562.0
2025-04-25 14:00:00,45.98,46.12,45.96,46.08,10044.0,45.98,46.12,45.96,46.08,10044.0
2025-04-25 14:30:00,46.08,46.25,46.08,46.16,31302.0,46.08,46.25,46.08,46.16,31302.0
2025-04-25 15:00:00,46.16,46.19,46.05,46.14,42013.0,46.16,46.19,46.05,46.14,42013.0
2025-04-25 15:30:00,46.13,46.37,46.06,46.24,132708.0,46.13,46.37,46.06,46.24,132708.0
2025-04-28 09:30:00,46.32,46.46,46.21,46.28,107713.0,46.32,46.46,46.21,46.28,107713.0
2025-04-28 10:00:00,46.2,46.49,46.2,46.28,99535.0,46.2,46.49,46.2,46.28,99535.0
2025-04-28 10:30:00,46.29,46.42,46.19,46.22,89620.0,46.29,46.42,46.19,46.22,89620.0
2025-04-28 11:00:00,46.22,46.23,45.89,45.89,110155.0,46.22,46.23,45.89,45.89,110155.0
2025-04-28 11:30:00,45.85,45.95,45.78,45.93,36351.0,45.85,45.95,45.78,45.93,36351.0
2025-04-28 12:00:00,45.93,45.93,45.73,45.76,12921.0,45.93,45.93,45.73,45.76,12921.0
2025-04-28 12:30:00,45.76,45.99,45.72,45.77,20298.0,45.76,45.99,45.72,45.77,20298.0
2025-04-28 13:00:00,45.79,45.92,45.79,45.82,24592.0,45.79,45.92,45.79,45.82,24592.0
2025-04-28 13:30:00,45.81,45.87,45.8,45.84,14184.0,45.81,45.87,45.8,45.84,14184.0
2025-04-28 14:00:00,45.85,46.03,45.81,45.97,48390.0,45.85,46.03,45.81,45.97,48390.0
2025-04-28 14:30:00,46.0,46.03,45.89,45.93,29073.0,46.0,46.03,45.89,45.93,29073.0
2025-04-28 15:00:00,45.91,46.06,45.91,46.02,47751.0,45.91,46.06,45.91,46.02,47751.0
2025-04-28 15:30:00,46.01,46.13,45.97,45.97,85714.0,46.01,46.13,45.97,45.97,85714.0
2025-04-29 09:30:00,47.2,47.54,47.08,47.33,159841.0,47.2,47.54,47.08,47.33,159841.0
2025-04-29 10:00:00,47.31,47.42,47.14,47.21,103589.0,47.31,47.42,47.14,47.21,103589.0
2025-04-29 10:30:00,47.18,47.22,46.85,47.04,65277.0,47.18,47.22,46.85,47.04,65277.0
2025-04-29 11:00:00,47.08,47.32,47.01,47.29,50107.0,47.08,47.32,47.01,47.29,50107.0
2025-04-29 11:30:00,47.26,47.42,47.16,47.3,31470.0,47.26,47.42,47.16,47.3,31470.0
2025-04-29 12:00:00,47.31,47.46,47.29,47.4,21491.0,47.31,47.46,47.29,47.4,21491.0
2025-04-29 12:30:00,47.38,47.41,47.18,47.22,15406.0,47.38,47.41,47.18,47.22,15406.0
2025-04-29 13:00:00,47.22,47.54,47.18,47.54,18565.0,47.22,47.54,47.18,47.54,18565.0
2025-04-29 13:30:00,47.52,47.61,47.41,47.52,21650.0,47.52,47.61,47.41,47.52,21650.0
2025-04-29 14:00:00,47.52,47.64,47.43,47.5,20331.0,47.52,47.64,47.43,47.5,20331.0
2025-04-29 14:30:00,47.49,47.53,47.36,47.36,65980.0,47.49,47.53,47.36,47.36,65980.0
2025-04-29 15:00:00,47.39,47.49,47.35,47.46,41865.0,47.39,47.49,47.35,47.46,41865.0
2025-04-29 15:30:00,47.45,47.48,47.2,47.22,110271.0,47.45,47.48,47.2,47.22,110271.0
2025-04-30 09:30:00,47.25,47.31,46.7,46.93,113029.0,47.25,47.31,46.7,46.93,113029.0
2025-04-30 10:00:00,46.93,47.37,46.9,47.31,73958.0,46.93,47.37,46.9,47.31,73958.0
2025-04-30 10:30:00,47.3,47.43,47.21,47.39,85499.0,47.3,47.43,47.21,47.39,85499.0
2025-04-30 11:00:00,47.43,47.49,47.09,47.11,47048.0,47.43,47.49,47.09,47.11,47048.0
2025-04-30 11:30:00,47.11,47.52,47.09,47.44,16434.0,47.11,47.52,47.09,47.44,16434.0
2025-04-30 12:00:00,47.44,47.5,47.34,47.44,10269.0,47.44,47.5,47.34,47.44,10269.0
2025-04-30 12:30:00,47.43,47.57,47.36,47.57,12163.0,47.43,47.57,47.36,47.57,12163.0
2025-04-30 13:00:00,47.57,47.58,47.38,47.58,10190.0,47.57,47.58,47.38,47.58,10190.0
2025-04-30 13:30:00,47.59,47.71,47.59,47.66,9377.0,47.59,47.71,47.59,47.66,9377.0
2025-04-30 14:00:00,47.63,47.75,47.59,47.69,12922.0,47.63,47.75,47.59,47.69,12922.0
2025-04-30 14:30:00,47.69,47.71,47.51,47.51,22486.0,47.69,47.71,47.51,47.51,22486.0
2025-04-30 15:00:00,47.53,47.68,47.53,47.62,16406.0,47.53,47.68,47.53,47.62,16406.0
2025-04-30 15:30:00,47.63,47.93,47.55,47.85,58500.0,47.63,47.93,47.55,47.85,58500.0
2025-05-01 09:30:00,48.27,48.52,48.11,48.15,56052.0,48.27,48.52,48.11,48.15,56052.0
2025-05-01 10:00:00,48.15,48.37,48.13,48.25,49700.0,48.15,48.37,48.13,48.25,49700.0
2025-05-01 10:30:00,48.24,48.5,48.16,48.27,44038.0,48.24,48.5,48.16,48.27,44038.0
2025-05-01 11:00:00,48.27,48.4,48.22,48.3,24824.0,48.27,48.4,48.22,48.3,24824.0
2025-05-01 11:30:00,48.3,48.47,47.92,48.0,107489.0,48.3,48.47,47.92,48.0,107489.0
2025-05-01 12:00:00,47.99,48.05,47.86,47.99,19087.0,47.99,48.05,47.86,47.99,19087.0
2025-05-01 12:30:00,48.02,48.12,47.96,48.02,10285.0,48.02,48.12,47.96,48.02,10285.0
2025-05-01 13:00:00,48.02,48.18,48.02,48.05,9982.0,48.02,48.18,48.02,48.05,9982.0
2025-05-01 13:30:00,48.08,48.22,48.07,48.16,12897.0,48.08,48.22,48.07,48.16,12897.0
2025-05-01 14:00:00,48.14,48.33,48.11,48.22,24593.0,48.14,48.33,48.11,48.22,24593.0
2025-05-01 14:30:00,48.22,48.4,48.22,48.3,37791.0,48.22,48.4,48.22,48.3,37791.0
2025-05-01 15:00:00,48.3,48.55,48.29,48.53,74547.0,48.3,48.55,48.29,48.53,74547.0
2025-05-01 15:30:00,48.53,48.57,48.18,48.24,194259.0,48.53,48.57,48.18,48.24,194259.0
2025-05-02 09:30:00,49.45,49.73,49.39,49.7,99334.0,49.45,49.73,49.39,49.7,99334.0
2025-05-02 10:00:00,49.68,50.01,49.68,49.95,41854.0,49.68,50.01,49.68,49.95,41854.0
2025-05-02 10:30:00,49.95,50.18,49.85,50.12,54465.0,49.95,50.18,49.85,50.12,54465.0
2025-05-02 11:00:00,50.18,50.25,49.84,49.85,20280.0,50.18,50.25,49.84,49.85,20280.0
2025-05-02 11:30:00,49.83,49.95,49.76,49.95,21235.0,49.83,49.95,49.76,49.95,21235.0
2025-05-02 12:00:00,49.95,50.46,49.94,50.31,26857.0,49.95,50.46,49.94,50.31,26857.0
2025-05-02 12:30:00,50.32,50.38,50.24,50.24,15989.0,50.32,50.38,50.24,50.24,15989.0
2025-05-02 13:00:00,50.25,50.35,50.15,50.29,13771.0,50.25,50.35,50.15,50.29,13771.0
2025-05-02 13:30:00,50.31,50.34,50.18,50.23,14444.0,50.31,50.34,50.18,50.23,14444.0
2025-05-02 14:00:00,50.25,50.32,50.14,50.19,16171.0,50.25,50.32,50.14,50.19,16171.0
2025-05-02 14:30:00,50.19,50.2,50.06,50.07,17105.0,50.19,50.2,50.06,50.07,17105.0
2025-05-02 15:00:00,50.05,50.08,49.79,49.88,25785.0,50.05,50.08,49.79,49.88,25785.0
2025-05-02 15:30:00,49.89,49.99,49.84,49.86,67690.0,49.89,49.99,49.84,49.86,67690.0
2025-05-05 09:30:00,49.66,50.49,49.66,50.49,25739.0,49.66,50.49,49.66,50.49,25739.0
2025-05-05 10:00:00,50.49,50.64,50.31,50.43,34412.0,50.49,50.64,50.31,50.43,34412.0
2025-05-05 10:30:00,50.45,50.65,50.38,50.62,45235.0,50.45,50.65,50.38,50.62,45235.0
2025-05-05 11:00:00,50.63,50.77,50.5,50.72,35178.0,50.63,50.77,50.5,50.72,35178.0
2025-05-05 11:30:00,50.7,50.72,50.51,50.71,20011.0,50.7,50.72,50.51,50.71,20011.0
2025-05-05 12:00:00,50.68,50.75,50.59,50.72,12495.0,50.68,50.75,50.59,50.72,12495.0
2025-05-05 12:30:00,50.74,50.76,50.51,50.51,17081.0,50.74,50.76,50.51,50.51,17081.0
2025-05-05 13:00:00,50.5,50.54,50.4,50.4,16175.0,50.5,50.54,50.4,50.4,16175.0
2025-05-05 13:30:00,50.41,50.54,50.39,50.45,12879.0,50.41,50.54,50.39,50.45,12879.0
2025-05-05 14:00:00,50.44,50.57,50.42,50.44,17312.0,50.44,50.57,50.42,50.44,17312.0
2025-05-05 14:30:00,50.41,50.57,50.41,50.41,13274.0,50.41,50.57,50.41,50.41,13274.0
2025-05-05 15:00:00,50.36,50.46,50.32,50.39,26500.0,50.36,50.46,50.32,50.39,26500.0
2025-05-05 15:30:00,50.38,50.45,50.3,50.36,61570.0,50.38,50.45,50.3,50.36,61570.0
2025-05-06 09:30:00,50.09,50.4,50.09,50.29,56280.0,50.09,50.4,50.09,50.29,56280.0
2025-05-06 10:00:00,50.27,50.55,50.18,50.49,32055.0,50.27,50.55,50.18,50.49,32055.0
2025-05-06 10:30:00,50.51,50.59,50.4,50.45,17745.0,50.51,50.59,50.4,50.45,17745.0
2025-05-06 11:00:00,50.39,50.5,50.31,50.45,17436.0,50.39,50.5,50.31,50.45,17436.0
2025-05-06 11:30:00,50.45,50.45,50.17,50.19,10065.0,50.45,50.45,50.17,50.19,10065.0
2025-05-06 12:00:00,50.16,50.44,50.12,50.36,27966.0,50.16,50.44,50.12,50.36,27966.0
2025-05-06 12:30:00,50.39,50.43,50.17,50.19,11748.0,50.39,50.43,50.17,50.19,11748.0
2025-05-06 13:00:00,50.21,50.36,50.21,50.28,8710.0,50.21,50.36,50.21,50.28,8710.0
2025-05-06 13:30:00,50.27,50.35,50.18,50.26,7660.0,50.27,50.35,50.18,50.26,7660.0
2025-05-06 14:00:00,50.26,50.47,50.24,50.47,11467.0,50.26,50.47,50.24,50.47,11467.0
2025-05-06 14:30:00,50.48,50.71,50.47,50.51,35855.0,50.48,50.71,50.47,50.51,35855.0
2025-05-06 15:00:00,50.5,50.54,50.44,50.51,14416.0,50.5,50.54,50.44,50.51,14416.0
2025-05-06 15:30:00,50.52,50.59,50.27,50.32,152864.0,50.52,50.59,50.27,50.32,152864.0
2025-05-07 09:30:00,50.45,50.84,50.42,50.83,156503.0,50.45,50.84,50.42,50.83,156503.0
2025-05-07 10:00:00,50.8,50.86,50.67,50.71,52270.0,50.8,50.86,50.67,50.71,52270.0
2025-05-07 10:30:00,50.72,50.85,50.7,50.75,37370.0,50.72,50.85,50.7,50.75,37370.0
2025-05-07 11:00:00,50.72,50.74,50.6,50.64,30996.0,50.72,50.74,50.6,50.64,30996.0
2025-05-07 11:30:00,50.66,50.7,50.6,50.63,21876.0,50.66,50.7,50.6,50.63,21876.0
2025-05-07 12:00:00,50.65,50.82,50.61,50.71,36684.0,50.65,50.82,50.61,50.71,36684.0
2025-05-07 12:30:00,50.67,50.77,50.63,50.71,34324.0,50.67,50.77,50.63,50.71,34324.0
2025-05-07 13:00:00,50.67,50.89,50.67,50.81,69280.0,50.67,50.89,50.67,50.81,69280.0
2025-05-07 13:30:00,50.79,50.84,50.58,50.61,24301.0,50.79,50.84,50.58,50.61,24301.0
2025-05-07 14:00:00,50.61,50.67,50.43,50.54,40657.0,50.61,50.67,50.43,50.54,40657.0
2025-05-07 14:30:00,50.58,50.79,50.49,50.71,48560.0,50.58,50.79,50.49,50.71,48560.0
2025-05-07 15:00:00,50.71,50.86,50.61,50.71,58942.0,50.71,50.86,50.61,50.71,58942.0
2025-05-07 15:30:00,50.7,50.98,50.64,50.81,54987.0,50.7,50.98,50.64,50.81,54987.0
2025-05-08 09:30:00,50.7,51.11,50.59,51.09,57893.0,50.7,51.11,50.59,51.09,57893.0
2025-05-08 10:00:00,51.06,51.21,50.92,50.97,45452.0,51.06,51.21,50.92,50.97,45452.0
2025-05-08 10:30:00,50.98,51.1,50.79,50.86,76615.0,50.98,51.1,50.79,50.86,76615.0
2025-05-08 11:00:00,50.86,50.99,50.78,50.95,39825.0,50.86,50.99,50.78,50.95,39825.0
2025-05-08 11:30:00,50.94,51.22,50.82,51.15,41920.0,50.94,51.22,50.82,51.15,41920.0
2025-05-08 12:00:00,51.16,51.33,51.14,51.2,18227.0,51.16,51.33,51.14,51.2,18227.0
2025-05-08 12:30:00,51.22,51.62,51.21,51.41,35575.0,51.22,51.62,51.21,51.41,35575.0
2025-05-08 13:00:00,51.39,51.42,51.21,51.24,41356.0,51.39,51.42,51.21,51.24,41356.0
2025-05-08 13:30:00,51.24,51.26,51.02,51.04,18016.0,51.24,51.26,51.02,51.04,18016.0
2025-05-08 14:00:00,51.04,51.12,50.98,51.09,27146.0,51.04,51.12,50.98,51.09,27146.0
2025-05-08 14:30:00,51.09,51.13,51.0,51.07,57471.0,51.09,51.13,51.0,51.07,57471.0
2025-05-08 15:00:00,51.1,51.13,50.99,51.09,40754.0,51.1,51.13,50.99,51.09,40754.0
2025-05-08 15:30:00,51.09,51.13,50.76,50.78,106404.0,51.09,51.13,50.76,50.78,106404.0
2025-05-09 09:30:00,50.86,50.86,50.37,50.39,70279.0,50.86,50.86,50.37,50.39,70279.0
2025-05-09 10:00:00,50.43,50.49,50.2,50.23,51503.0,50.43,50.49,50.2,50.23,51503.0
2025-05-09 10:30:00,50.23,50.35,50.02,50.16,49019.0,50.23,50.35,50.02,50.16,49019.0
2025-05-09 11:00:00,50.14,50.2,49.86,49.95,30271.0,50.14,50.2,49.86,49.95,30271.0
2025-05-09 11:30:00,49.96,50.11,49.92,50.09,43325.0,49.96,50.11,49.92,50.09,43325.0
2025-05-09 12:00:00,50.07,50.1,49.88,49.98,20600.0,50.07,50.1,49.88,49.98,20600.0
2025-05-09 12:30:00,49.97,50.01,49.89,49.95,14548.0,49.97,50.01,49.89,49.95,14548.0
2025-05-09 13:00:00,49.92,50.02,49.87,49.96,19077.0,49.92,50.02,49.87,49.96,19077.0
2025-05-09 13:30:00,50.0,50.06,49.9,49.94,22826.0,50.0,50.06,49.9,49.94,22826.0
2025-05-09 14:00:00,49.94,50.01,49.91,49.94,12600.0,49.94,50.01,49.91,49.94,12600.0
2025-05-09 14:30:00,49.95,50.01,49.91,49.95,17664.0,49.95,50.01,49.91,49.95,17664.0
2025-05-09 15:00:00,49.97,50.01,49.84,49.97,20332.0,49.97,50.01,49.84,49.97,20332.0
2025-05-09 15:30:00,49.92,49.94,49.78,49.83,125632.0,49.92,49.94,49.78,49.83,125632.0
2025-05-12 09:30:00,49.69,50.02,49.58,49.59,182745.0,49.69,50.02,49.58,49.59,182745.0
2025-05-12 10:00:00,49.6,49.86,49.53,49.57,166802.0,49.6,49.86,49.53,49.57,166802.0
2025-05-12 10:30:00,49.55,49.79,49.47,49.77,52779.0,49.55,49.79,49.47,49.77,52779.0
2025-05-12 11:00:00,49.73,49.75,49.54,49.57,45981.0,49.73,49.75,49.54,49.57,45981.0
2025-05-12 11:30:00,49.58,49.66,49.4,49.4,22063.0,49.58,49.66,49.4,49.4,22063.0
2025-05-12 12:00:00,49.43,49.57,49.4,49.47,22729.0,49.43,49.57,49.4,49.47,22729.0
2025-05-12 12:30:00,49.48,49.68,49.48,49.63,24114.0,49.48,49.68,49.48,49.63,24114.0
2025-05-12 13:00:00,49.65,49.72,49.54,49.56,18567.0,49.65,49.72,49.54,49.56,18567.0
2025-05-12 13:30:00,49.55,49.61,49.52,49.58,20768.0,49.55,49.61,49.52,49.58,20768.0
2025-05-12 14:00:00,49.59,49.67,49.54,49.54,21551.0,49.59,49.67,49.54,49.54,21551.0
2025-05-12 14:30:00,49.57,49.59,49.51,49.52,24201.0,49.57,49.59,49.51,49.52,24201.0
2025-05-12 15:00:00,49.52,49.69,49.48,49.58,62253.0,49.52,49.69,49.48,49.58,62253.0
2025-05-12 15:30:00,49.59,49.64,49.47,49.59,241481.0,49.59,49.64,49.47,49.59,241481.0
2025-05-13 09:30:00,49.92,50.17,49.55,50.16,256601.0,49.92,50.17,49.55,50.16,256601.0
2025-05-13 10:00:00,50.18,50.19,49.9,50.09,112617.0,50.18,50.19,49.9,50.09,112617.0
2025-05-13 10:30:00,50.08,50.16,49.98,50.02,61858.0,50.08,50.16,49.98,50.02,61858.0
2025-05-13 11:00:00,49.99,50.03,49.87,49.9,58331.0,49.99,50.03,49.87,49.9,58331.0
2025-05-13 11:30:00,49.85,49.98,49.84,49.91,61826.0,49.85,49.98,49.84,49.91,61826.0
2025-05-13 12:00:00,49.92,49.92,49.75,49.78,41580.0,49.92,49.92,49.75,49.78,41580.0
2025-05-13 12:30:00,49.77,49.82,49.69,49.71,30968.0,49.77,49.82,49.69,49.71,30968.0
2025-05-13 13:00:00,49.71,49.78,49.58,49.72,53312.0,49.71,49.78,49.58,49.72,53312.0
2025-05-13 13:30:00,49.71,49.8,49.57,49.7,42531.0,49.71,49.8,49.57,49.7,42531.0
2025-05-13 14:00:00,49.71,49.8,49.64,49.78,41876.0,49.71,49.8,49.64,49.78,41876.0
2025-05-13 14:30:00,49.78,49.85,49.73,49.83,58543.0,49.78,49.85,49.73,49.83,58543.0
2025-05-13 15:00:00,49.83,49.9,49.76,49.8,94648.0,49.83,49.9,49.76,49.8,94648.0
2025-05-13 15:30:00,49.8,49.9,49.78,49.82,371537.0,49.8,49.9,49.78,49.82,371537.0
2025-05-14 09:30:00,50.09,50.3,49.9,50.17,263088.0,50.09,50.3,49.9,50.17,263088.0
2025-05-14 10:00:00,50.16,50.41,50.01,50.26,179654.0,50.16,50.41,50.01,50.26,179654.0
2025-05-14 10:30:00,50.29,50.54,50.2,50.28,234482.0,50.29,50.54,50.2,50.28,234482.0
2025-05-14 11:00:00,50.27,50.81,50.09,50.76,306427.0,50.27,50.81,50.09,50.76,306427.0
2025-05-14 11:30:00,50.79,50.87,50.51,50.79,245179.0,50.79,50.87,50.51,50.79,245179.0
2025-05-14 12:00:00,50.76,50.76,50.49,50.51,46357.0,50.76,50.76,50.49,50.51,46357.0
2025-05-14 12:30:00,50.51,50.62,50.41,50.6,77457.0,50.51,50.62,50.41,50.6,77457.0
2025-05-14 13:00:00,50.61,50.61,50.29,50.29,39457.0,50.61,50.61,50.29,50.29,39457.0
2025-05-14 13:30:00,50.3,50.58,50.29,50.52,48047.0,50.3,50.58,50.29,50.52,48047.0
2025-05-14 14:00:00,50.52,50.56,50.41,50.45,50906.0,50.52,50.56,50.41,50.45,50906.0
2025-05-14 14:30:00,50.42,50.56,50.42,50.5,67252.0,50.42,50.56,50.42,50.5,67252.0
2025-05-14 15:00:00,50.5,50.63,50.42,50.5,123539.0,50.5,50.63,50.42,50.5,123539.0
2025-05-14 15:30:00,50.51,50.64,50.41,50.61,314128.0,50.51,50.64,50.41,50.61,314128.0
2025-05-15 09:30:00,51.41,51.51,51.06,51.25,283397.0,51.41,51.51,51.06,51.25,283397.0
2025-05-15 10:00:00,51.25,51.46,51.23,51.35,186848.0,51.25,51.46,51.23,51.35,186848.0
2025-05-15 10:30:00,51.36,51.36,51.15,51.29,95307.0,51.36,51.36,51.15,51.29,95307.0
2025-05-15 11:00:00,51.29,51.46,51.18,51.18,140410.0,51.29,51.46,51.18,51.18,140410.0
2025-05-15 11:30:00,51.13,51.21,50.98,51.09,43709.0,51.13,51.21,50.98,51.09,43709.0
2025-05-15 12:00:00,51.12,51.17,50.87,50.87,35154.0,51.12,51.17,50.87,50.87,35154.0
2025-05-15 12:30:00,50.88,50.97,50.82,50.84,40197.0,50.88,50.97,50.82,50.84,40197.0
2025-05-15 13:00:00,50.84,50.92,50.77,50.78,24367.0,50.84,50.92,50.77,50.78,24367.0
2025-05-15 13:30:00,50.76,50.76,50.54,50.55,40493.0,50.76,50.76,50.54,50.55,40493.0
2025-05-15 14:00:00,50.55,50.64,50.52,50.53,37458.0,50.55,50.64,50.52,50.53,37458.0
2025-05-15 14:30:00,50.54,50.59,50.41,50.47,38997.0,50.54,50.59,50.41,50.47,38997.0
2025-05-15 15:00:00,50.47,50.57,50.41,50.45,56097.0,50.47,50.57,50.41,50.45,56097.0
2025-05-15 15:30:00,50.45,50.51,50.31,50.36,185053.0,50.45,50.51,50.31,50.36,185053.0
2025-05-16 09:30:00,50.37,50.51,49.92,50.17,574175.0,50.37,50.51,49.92,50.17,574175.0
2025-05-16 10:00:00,50.16,50.44,50.12,50.27,167869.0,50.16,50.44,50.12,50.27,167869.0
2025-05-16 10:30:00,50.3,50.44,50.07,50.27,117945.0,50.3,50.44,50.07,50.27,117945.0
2025-05-16 11:00:00,50.28,50.32,50.19,50.19,46207.0,50.28,50.32,50.19,50.19,46207.0
2025-05-16 11:30:00,50.17,50.19,50.02,50.08,31698.0,50.17,50.19,50.02,50.08,31698.0
2025-05-16 12:00:00,50.08,50.28,50.08,50.22,44141.0,50.08,50.28,50.08,50.22,44141.0
2025-05-16 12:30:00,50.21,50.32,50.09,50.19,52120.0,50.21,50.32,50.09,50.19,52120.0
2025-05-16 13:00:00,50.21,50.41,50.2,50.36,62139.0,50.21,50.41,50.2,50.36,62139.0
2025-05-16 13:30:00,50.36,50.4,50.13,50.14,55086.0,50.36,50.4,50.13,50.14,55086.0
2025-05-16 14:00:00,50.13,50.18,49.95,49.97,67861.0,50.13,50.18,49.95,49.97,67861.0
2025-05-16 14:30:00,49.97,50.07,49.93,50.0,66287.0,49.97,50.07,49.93,50.0,66287.0
2025-05-16 15:00:00,50.02,50.07,49.95,50.0,92014.0,50.02,50.07,49.95,50.0,92014.0
2025-05-16 15:30:00,50.01,50.16,49.93,49.98,365370.0,50.01,50.16,49.93,49.98,365370.0
2025-05-19 09:30:00,52.65,53.59,52.53,53.26,895881.0,52.65,53.59,52.53,53.26,895881.0
2025-05-19 10:00:00,53.28,53.38,52.99,53.05,399472.0,53.28,53.38,52.99,53.05,399472.0
2025-05-19 10:30:00,53.03,53.33,53.03,53.22,257687.0,53.03,53.33,53.03,53.22,257687.0
2025-05-19 11:00:00,53.22,53.44,53.17,53.4,282445.0,53.22,53.44,53.17,53.4,282445.0
2025-05-19 11:30:00,53.4,53.52,53.09,53.16,456839.0,53.4,53.52,53.09,53.16,456839.0
2025-05-19 12:00:00,53.17,53.29,52.85,52.86,145627.0,53.17,53.29,52.85,52.86,145627.0
2025-05-19 12:30:00,52.85,52.89,52.59,52.78,84134.0,52.85,52.89,52.59,52.78,84134.0
2025-05-19 13:00:00,52.79,52.91,52.6,52.65,65943.0,52.79,52.91,52.6,52.65,65943.0
2025-05-19 13:30:00,52.65,52.75,52.54,52.57,79438.0,52.65,52.75,52.54,52.57,79438.0
2025-05-19 14:00:00,52.57,52.85,52.55,52.84,82828.0,52.57,52.85,52.55,52.84,82828.0
2025-05-19 14:30:00,52.82,53.18,52.77,53.12,137648.0,52.82,53.18,52.77,53.12,137648.0
2025-05-19 15:00:00,53.11,53.38,53.01,53.33,174148.0,53.11,53.38,53.01,53.33,174148.0
2025-05-19 15:30:00,53.34,54.0,53.21,54.0,456620.0,53.34,54.0,53.21,54.0,456620.0
2025-05-20 09:30:00,53.98,54.49,53.89,53.9,283002.0,53.98,54.49,53.89,53.9,283002.0
2025-05-20 10:00:00,53.89,54.41,53.88,54.31,216954.0,53.89,54.41,53.88,54.31,216954.0
2025-05-20 10:30:00,54.29,54.47,54.17,54.31,102983.0,54.29,54.47,54.17,54.31,102983.0
2025-05-20 11:00:00,54.3,54.41,54.14,54.33,276628.0,54.3,54.41,54.14,54.33,276628.0
2025-05-20 11:30:00,54.37,54.61,54.37,54.4,162184.0,54.37,54.61,54.37,54.4,162184.0
2025-05-20 12:00:00,54.42,54.46,54.13,54.19,140243.0,54.42,54.46,54.13,54.19,140243.0
2025-05-20 12:30:00,54.2,54.31,54.1,54.21,99746.0,54.2,54.31,54.1,54.21,99746.0
2025-05-20 13:00:00,54.24,54.37,53.92,54.0,320359.0,54.24,54.37,53.92,54.0,320359.0
2025-05-20 13:30:00,54.01,54.09,53.78,53.85,299944.0,54.01,54.09,53.78,53.85,299944.0
2025-05-20 14:00:00,53.85,53.95,53.74,53.85,288519.0,53.85,53.95,53.74,53.85,288519.0
2025-05-20 14:30:00,53.88,54.05,53.74,53.76,245805.0,53.88,54.05,53.74,53.76,245805.0
2025-05-20 15:00:00,53.76,53.79,53.5,53.76,230103.0,53.76,53.79,53.5,53.76,230103.0
2025-05-20 15:30:00,53.76,54.12,53.74,54.08,570963.0,53.76,54.12,53.74,54.08,570963.0
2025-05-21 09:30:00,54.66,55.31,54.44,55.0,175192.0,54.66,55.31,54.44,55.0,175192.0
2025-05-21 10:00:00,54.97,55.56,54.89,55.43,81985.0,54.97,55.56,54.89,55.43,81985.0
2025-05-21 10:30:00,55.45,55.63,55.27,55.37,133018.0,55.45,55.63,55.27,55.37,133018.0
2025-05-21 11:00:00,55.35,55.49,55.16,55.18,148693.0,55.35,55.49,55.16,55.18,148693.0
2025-05-21 11:30:00,55.15,55.26,54.99,55.08,67539.0,55.15,55.26,54.99,55.08,67539.0
2025-05-21 12:00:00,55.06,55.07,54.75,54.8,102295.0,55.06,55.07,54.75,54.8,102295.0
2025-05-21 12:30:00,54.82,55.0,54.8,54.86,53244.0,54.82,55.0,54.8,54.86,53244.0
2025-05-21 13:00:00,54.87,55.02,54.67,54.73,170281.0,54.87,55.02,54.67,54.73,170281.0
2025-05-21 13:30:00,54.72,55.07,54.66,54.92,73574.0,54.72,55.07,54.66,54.92,73574.0
2025-05-21 14:00:00,54.94,55.05,54.9,55.01,78603.0,54.94,55.05,54.9,55.01,78603.0
2025-05-21 14:30:00,55.02,55.13,54.94,55.02,77291.0,55.02,55.13,54.94,55.02,77291.0
2025-05-21 15:00:00,55.03,55.08,54.73,54.78,105824.0,55.03,55.08,54.73,54.78,105824.0
2025-05-21 15:30:00,54.78,55.14,54.77,55.05,300533.0,54.78,55.14,54.77,55.05,300533.0
2025-05-22 09:30:00,54.68,55.13,54.68,55.01,155378.0,54.68,55.13,54.68,55.01,155378.0
2025-05-22 10:00:00,55.01,55.43,55.0,55.2,159463.0,55.01,55.43,55.0,55.2,159463.0
2025-05-22 10:30:00,55.2,55.21,54.87,54.99,135022.0,55.2,55.21,54.87,54.99,135022.0
2025-05-22 11:00:00,54.96,55.08,54.83,54.94,308969.0,54.96,55.08,54.83,54.94,308969.0
2025-05-22 11:30:00,54.94,55.22,54.91,55.16,36896.0,54.94,55.22,54.91,55.16,36896.0
2025-05-22 12:00:00,55.16,55.35,55.11,55.35,45348.0,55.16,55.35,55.11,55.35,45348.0
2025-05-22 12:30:00,55.36,55.4,55.11,55.12,56115.0,55.36,55.4,55.11,55.12,56115.0
2025-05-22 13:00:00,55.13,55.19,55.09,55.17,35035.0,55.13,55.19,55.09,55.17,35035.0
2025-05-22 13:30:00,55.15,55.22,55.0,55.12,80849.0,55.15,55.22,55.0,55.12,80849.0
2025-05-22 14:00:00,55.15,55.41,55.11,55.28,56079.0,55.15,55.41,55.11,55.28,56079.0
2025-05-22 14:30:00,55.26,55.3,55.14,55.21,25295.0,55.26,55.3,55.14,55.21,25295.0
2025-05-22 15:00:00,55.22,55.35,55.19,55.31,77974.0,55.22,55.35,55.19,55.31,77974.0
2025-05-22 15:30:00,55.32,55.35,55.1,55.19,216892.0,55.32,55.35,55.1,55.19,216892.0
2025-05-23 09:30:00,54.79,55.29,54.78,55.22,232873.0,54.79,55.29,54.78,55.22,232873.0
2025-05-23 10:00:00,55.24,55.68,55.24,55.64,80971.0,55.24,55.68,55.24,55.64,80971.0
2025-05-23 10:30:00,55.64,55.75,55.52,55.55,42214.0,55.64,55.75,55.52,55.55,42214.0
2025-05-23 11:00:00,55.57,55.7,55.41,55.43,149127.0,55.57,55.7,55.41,55.43,149127.0
2025-05-23 11:30:00,55.43,55.59,55.39,55.47,91741.0,55.43,55.59,55.39,55.47,91741.0
2025-05-23 12:00:00,55.48,55.54,55.43,55.51,19298.0,55.48,55.54,55.43,55.51,19298.0
2025-05-23 12:30:00,55.49,55.61,55.43,55.58,26903.0,55.49,55.61,55.43,55.58,26903.0
2025-05-23 13:00:00,55.57,55.73,55.57,55.7,14393.0,55.57,55.73,55.57,55.7,14393.0
2025-05-23 13:30:00,55.7,55.85,55.69,55.77,22102.0,55.7,55.85,55.69,55.77,22102.0
2025-05-23 14:00:00,55.77,55.83,55.68,55.69,70058.0,55.77,55.83,55.68,55.69,70058.0
2025-05-23 14:30:00,55.68,55.84,55.66,55.75,30789.0,55.68,55.84,55.66,55.75,30789.0
2025-05-23 15:00:00,55.74,55.81,55.72,55.77,60702.0,55.74,55.81,55.72,55.77,60702.0
2025-05-23 15:30:00,55.77,56.05,55.77,56.04,261096.0,55.77,56.05,55.77,56.04,261096.0
2025-05-27 09:30:00,55.83,56.39,55.7,56.33,357192.0,55.83,56.39,55.7,56.33,357192.0
2025-05-27 10:00:00,56.32,56.46,56.17,56.32,421310.0,56.32,56.46,56.17,56.32,421310.0
2025-05-27 10:30:00,56.3,56.37,55.91,55.91,192310.0,56.3,56.37,55.91,55.91,192310.0
2025-05-27 11:00:00,55.94,55.97,55.67,55.87,127962.0,55.94,55.97,55.67,55.87,127962.0
2025-05-27 11:30:00,55.87,56.03,55.83,55.87,68920.0,55.87,56.03,55.83,55.87,68920.0
2025-05-27 12:00:00,55.85,56.14,55.85,56.12,31409.0,55.85,56.14,55.85,56.12,31409.0
2025-05-27 12:30:00,56.1,56.2,55.95,55.99,31616.0,56.1,56.2,55.95,55.99,31616.0
2025-05-27 13:00:00,55.98,56.1,55.97,56.07,21817.0,55.98,56.1,55.97,56.07,21817.0
2025-05-27 13:30:00,56.08,56.13,56.01,56.1,33519.0,56.08,56.13,56.01,56.1,33519.0
2025-05-27 14:00:00,56.1,56.2,56.06,56.12,39603.0,56.1,56.2,56.06,56.12,39603.0
2025-05-27 14:30:00,56.11,56.18,56.1,56.15,26182.0,56.11,56.18,56.1,56.15,26182.0
2025-05-27 15:00:00,56.15,56.3,56.15,56.25,51833.0,56.15,56.3,56.15,56.25,51833.0
2025-05-27 15:30:00,56.24,56.45,56.23,56.39,321949.0,56.24,56.45,56.23,56.39,321949.0
2025-05-28 09:30:00,55.9,56.41,55.74,56.17,375263.0,55.9,56.41,55.74,56.17,375263.0
2025-05-28 10:00:00,56.17,56.38,56.15,56.22,211329.0,56.17,56.38,56.15,56.22,211329.0
2025-05-28 10:30:00,56.22,56.25,55.98,55.98,138372.0,56.22,56.25,55.98,55.98,138372.0
2025-05-28 11:00:00,55.99,56.12,55.84,55.87,164540.0,55.99,56.12,55.84,55.87,164540.0
2025-05-28 11:30:00,55.91,56.19,55.89,56.06,57853.0,55.91,56.19,55.89,56.06,57853.0
2025-05-28 12:00:00,56.07,56.4,56.06,56.35,43827.0,56.07,56.4,56.06,56.35,43827.0
2025-05-28 12:30:00,56.31,56.4,56.25,56.29,35678.0,56.31,56.4,56.25,56.29,35678.0
2025-05-28 13:00:00,56.29,56.4,56.28,56.37,31918.0,56.29,56.4,56.28,56.37,31918.0
2025-05-28 13:30:00,56.38,56.42,56.35,56.37,21350.0,56.38,56.42,56.35,56.37,21350.0
2025-05-28 14:00:00,56.38,56.55,56.37,56.49,54913.0,56.38,56.55,56.37,56.49,54913.0
2025-05-28 14:30:00,56.49,56.52,56.34,56.43,52216.0,56.49,56.52,56.34,56.43,52216.0
2025-05-28 15:00:00,56.44,56.65,56.44,56.6,106429.0,56.44,56.65,56.44,56.6,106429.0
2025-05-28 15:30:00,56.6,56.71,56.5,56.6,298237.0,56.6,56.71,56.5,56.6,298237.0
2025-05-29 09:30:00,56.94,57.32,56.58,56.69,269629.0,56.94,57.32,56.58,56.69,269629.0
2025-05-29 10:00:00,56.71,56.83,56.5,56.63,118804.0,56.71,56.83,56.5,56.63,118804.0
2025-05-29 10:30:00,56.62,56.64,56.33,56.42,242361.0,56.62,56.64,56.33,56.42,242361.0
2025-05-29 11:00:00,56.43,56.48,56.12,56.29,156775.0,56.43,56.48,56.12,56.29,156775.0
2025-05-29 11:30:00,56.29,56.44,55.97,56.09,120131.0,56.29,56.44,55.97,56.09,120131.0
2025-05-29 12:00:00,56.09,56.19,55.89,55.96,116900.0,56.09,56.19,55.89,55.96,116900.0
2025-05-29 12:30:00,55.98,56.03,55.81,56.03,143522.0,55.98,56.03,55.81,56.03,143522.0
2025-05-29 13:00:00,56.04,56.1,55.68,55.68,130064.0,56.04,56.1,55.68,55.68,130064.0
2025-05-29 13:30:00,55.7,56.02,55.69,55.93,77465.0,55.7,56.02,55.69,55.93,77465.0
2025-05-29 14:00:00,55.93,55.96,55.76,55.85,92421.0,55.93,55.96,55.76,55.85,92421.0
2025-05-29 14:30:00,55.85,55.93,55.71,55.71,94553.0,55.85,55.93,55.71,55.71,94553.0
2025-05-29 15:00:00,55.7,55.82,55.64,55.73,104982.0,55.7,55.82,55.64,55.73,104982.0
2025-05-29 15:30:00,55.72,56.01,55.69,55.98,365173.0,55.72,56.01,55.69,55.98,365173.0
2025-05-30 09:30:00,55.1,55.34,54.96,55.22,215208.0,55.1,55.34,54.96,55.22,215208.0
2025-05-30 10:00:00,55.27,55.35,55.13,55.19,158105.0,55.27,55.35,55.13,55.19,158105.0
2025-05-30 10:30:00,55.2,55.3,55.07,55.18,131122.0,55.2,55.3,55.07,55.18,131122.0
2025-05-30 11:00:00,55.18,56.08,55.12,55.49,302693.0,55.18,56.08,55.12,55.49,302693.0
2025-05-30 11:30:00,55.49,55.79,55.32,55.71,160410.0,55.49,55.79,55.32,55.71,160410.0
2025-05-30 12:00:00,55.72,55.81,55.48,55.54,67631.0,55.72,55.81,55.48,55.54,67631.0
2025-05-30 12:30:00,55.51,55.52,55.27,55.42,69076.0,55.51,55.52,55.27,55.42,69076.0
2025-05-30 13:00:00,55.42,55.67,55.4,55.65,33474.0,55.42,55.67,55.4,55.65,33474.0
2025-05-30 13:30:00,55.64,55.67,55.56,55.6,22763.0,55.64,55.67,55.56,55.6,22763.0
2025-05-30 14:00:00,55.6,55.89,55.6,55.86,27339.0,55.6,55.89,55.6,55.86,27339.0
2025-05-30 14:30:00,55.86,55.87,55.75,55.78,21309.0,55.86,55.87,55.75,55.78,21309.0
2025-05-30 15:00:00,55.8,55.82,55.72,55.8,33294.0,55.8,55.82,55.72,55.8,33294.0
2025-05-30 15:30:00,55.79,55.84,55.56,55.57,154850.0,55.79,55.84,55.56,55.57,154850.0
2025-06-02 09:30:00,55.89,56.02,55.76,55.96,161340.0,55.89,56.02,55.76,55.96,161340.0
2025-06-02 10:00:00,55.94,56.31,55.89,56.18,112405.0,55.94,56.31,55.89,56.18,112405.0
2025-06-02 10:30:00,56.17,56.38,56.05,56.28,81240.0,56.17,56.38,56.05,56.28,81240.0
2025-06-02 11:00:00,56.27,56.68,56.25,56.53,165988.0,56.27,56.68,56.25,56.53,165988.0
2025-06-02 11:30:00,56.57,56.87,56.54,56.62,71856.0,56.57,56.87,56.54,56.62,71856.0
2025-06-02 12:00:00,56.62,56.62,56.48,56.55,26020.0,56.62,56.62,56.48,56.55,26020.0
2025-06-02 12:30:00,56.55,56.7,56.53,56.63,26316.0,56.55,56.7,56.53,56.63,26316.0
2025-06-02 13:00:00,56.65,56.71,56.64,56.68,15695.0,56.65,56.71,56.64,56.68,15695.0
2025-06-02 13:30:00,56.69,56.72,56.61,56.64,22338.0,56.69,56.72,56.61,56.64,22338.0
2025-06-02 14:00:00,56.65,56.76,56.58,56.76,37856.0,56.65,56.76,56.58,56.76,37856.0
2025-06-02 14:30:00,56.75,56.78,56.71,56.78,25137.0,56.75,56.78,56.71,56.78,25137.0
2025-06-02 15:00:00,56.77,56.82,56.73,56.81,22860.0,56.77,56.82,56.73,56.81,22860.0
2025-06-02 15:30:00,56.81,56.82,56.71,56.75,112417.0,56.81,56.82,56.71,56.75,112417.0
2025-06-03 09:30:00,55.93,56.0,55.64,55.66,110710.0,55.93,56.0,55.64,55.66,110710.0
2025-06-03 10:00:00,55.65,56.0,55.61,55.9,91187.0,55.65,56.0,55.61,55.9,91187.0
2025-06-03 10:30:00,55.9,56.01,55.61,55.62,99015.0,55.9,56.01,55.61,55.62,99015.0
2025-06-03 11:00:00,55.6,55.62,55.27,55.44,118365.0,55.6,55.62,55.27,55.44,118365.0
2025-06-03 11:30:00,55.44,55.64,55.4,55.6,49969.0,55.44,55.64,55.4,55.6,49969.0
2025-06-03 12:00:00,55.57,55.62,55.51,55.6,47928.0,55.57,55.62,55.51,55.6,47928.0
2025-06-03 12:30:00,55.6,55.6,55.42,55.5,50166.0,55.6,55.6,55.42,55.5,50166.0
2025-06-03 13:00:00,55.5,55.53,55.42,55.52,47766.0,55.5,55.53,55.42,55.52,47766.0
2025-06-03 13:30:00,55.54,55.56,55.42,55.44,29116.0,55.54,55.56,55.42,55.44,29116.0
2025-06-03 14:00:00,55.42,55.42,55.34,55.38,27255.0,55.42,55.42,55.34,55.38,27255.0
2025-06-03 14:30:00,55.38,55.52,55.35,55.45,30501.0,55.38,55.52,55.35,55.45,30501.0
2025-06-03 15:00:00,55.46,55.48,55.36,55.38,38617.0,55.46,55.48,55.36,55.38,38617.0
2025-06-03 15:30:00,55.38,55.49,55.29,55.31,171260.0,55.38,55.49,55.29,55.31,171260.0
2025-06-04 09:30:00,55.5,55.69,55.31,55.51,115806.0,55.5,55.69,55.31,55.51,115806.0
2025-06-04 10:00:00,55.49,55.63,55.26,55.55,87894.0,55.49,55.63,55.26,55.55,87894.0
2025-06-04 10:30:00,55.58,56.05,55.58,55.86,84093.0,55.58,56.05,55.58,55.86,84093.0
2025-06-04 11:00:00,55.86,56.0,55.67,55.89,65275.0,55.86,56.0,55.67,55.89,65275.0
2025-06-04 11:30:00,55.89,55.96,55.75,55.76,20070.0,55.89,55.96,55.75,55.76,20070.0
2025-06-04 12:00:00,55.76,55.78,55.69,55.73,22590.0,55.76,55.78,55.69,55.73,22590.0
2025-06-04 12:30:00,55.73,55.8,55.73,55.78,23228.0,55.73,55.8,55.73,55.78,23228.0
2025-06-04 13:00:00,55.79,55.79,55.71,55.72,15525.0,55.79,55.79,55.71,55.72,15525.0
2025-06-04 13:30:00,55.75,55.76,55.68,55.71,14549.0,55.75,55.76,55.68,55.71,14549.0
2025-06-04 14:00:00,55.71,55.76,55.64,55.67,49870.0,55.71,55.76,55.64,55.67,49870.0
2025-06-04 14:30:00,55.65,55.66,55.54,55.58,20881.0,55.65,55.66,55.54,55.58,20881.0
2025-06-04 15:00:00,55.59,55.64,55.55,55.6,26728.0,55.59,55.64,55.55,55.6,26728.0
2025-06-04 15:30:00,55.58,55.61,55.39,55.55,307981.0,55.58,55.61,55.39,55.55,307981.0
2025-06-05 09:30:00,55.66,55.87,55.55,55.74,80507.0,55.66,55.87,55.55,55.74,80507.0
2025-06-05 10:00:00,55.77,55.86,55.61,55.7,41885.0,55.77,55.86,55.61,55.7,41885.0
2025-06-05 10:30:00,55.66,55.86,55.6,55.65,37316.0,55.66,55.86,55.6,55.65,37316.0
2025-06-05 11:00:00,55.67,55.92,55.65,55.9,78574.0,55.67,55.92,55.65,55.9,78574.0
2025-06-05 11:30:00,55.96,55.98,55.82,55.91,24938.0,55.96,55.98,55.82,55.91,24938.0
2025-06-05 12:00:00,55.91,55.94,55.83,55.9,18613.0,55.91,55.94,55.83,55.9,18613.0
2025-06-05 12:30:00,55.89,55.92,55.65,55.72,17138.0,55.89,55.92,55.65,55.72,17138.0
2025-06-05 13:00:00,55.72,55.98,55.69,55.98,50161.0,55.72,55.98,55.69,55.98,50161.0
2025-06-05 13:30:00,55.99,56.0,55.78,55.8,40811.0,55.99,56.0,55.78,55.8,40811.0
2025-06-05 14:00:00,55.85,55.85,55.66,55.77,25582.0,55.85,55.85,55.66,55.77,25582.0
2025-06-05 14:30:00,55.79,55.85,55.71,55.82,15278.0,55.79,55.85,55.71,55.82,15278.0
2025-06-05 15:00:00,55.79,55.86,55.64,55.77,45695.0,55.79,55.86,55.64,55.77,45695.0
2025-06-05 15:30:00,55.78,55.93,55.75,55.9,95964.0,55.78,55.93,55.75,55.9,95964.0
2025-06-06 09:30:00,56.0,56.05,55.58,56.0,110005.0,56.0,56.05,55.58,56.0,110005.0
2025-06-06 10:00:00,56.03,56.63,56.0,56.6,53005.0,56.03,56.63,56.0,56.6,53005.0
2025-06-06 10:30:00,56.58,56.85,56.53,56.83,49448.0,56.58,56.85,56.53,56.83,49448.0
2025-06-06 11:00:00,56.83,56.9,56.58,56.69,27815.0,56.83,56.9,56.58,56.69,27815.0
2025-06-06 11:30:00,56.68,56.93,56.68,56.89,21554.0,56.68,56.93,56.68,56.89,21554.0
2025-06-06 12:00:00,56.91,57.03,56.83,56.85,21392.0,56.91,57.03,56.83,56.85,21392.0
2025-06-06 12:30:00,56.85,56.9,56.8,56.82,16010.0,56.85,56.9,56.8,56.82,16010.0
2025-06-06 13:00:00,56.8,56.87,56.77,56.84,14749.0,56.8,56.87,56.77,56.84,14749.0
2025-06-06 13:30:00,56.83,56.91,56.82,56.88,17249.0,56.83,56.91,56.82,56.88,17249.0
2025-06-06 14:00:00,56.86,56.95,56.85,56.92,25773.0,56.86,56.95,56.85,56.92,25773.0
2025-06-06 14:30:00,56.94,57.01,56.9,56.95,17214.0,56.94,57.01,56.9,56.95,17214.0
2025-06-06 15:00:00,56.97,57.04,56.9,57.03,26706.0,56.97,57.04,56.9,57.03,26706.0
2025-06-06 15:30:00,57.02,57.21,57.02,57.21,143719.0,57.02,57.21,57.02,57.21,143719.0
2025-06-09 09:30:00,57.06,57.18,56.88,57.18,67354.0,57.06,57.18,56.88,57.18,67354.0
2025-06-09 10:00:00,57.18,57.2,56.74,56.83,61557.0,57.18,57.2,56.74,56.83,61557.0
2025-06-09 10:30:00,56.83,56.97,56.77,56.95,29902.0,56.83,56.97,56.77,56.95,29902.0
2025-06-09 11:00:00,56.98,57.05,56.93,57.03,44821.0,56.98,57.05,56.93,57.03,44821.0
2025-06-09 11:30:00,57.05,57.32,57.05,57.32,32288.0,57.05,57.32,57.05,57.32,32288.0
2025-06-09 12:00:00,57.32,57.37,57.29,57.34,11008.0,57.32,57.37,57.29,57.34,11008.0
2025-06-09 12:30:00,57.33,57.37,57.26,57.28,25557.0,57.33,57.37,57.26,57.28,25557.0
2025-06-09 13:00:00,57.3,57.33,57.27,57.3,19730.0,57.3,57.33,57.27,57.3,19730.0
2025-06-09 13:30:00,57.3,57.37,57.24,57.29,25894.0,57.3,57.37,57.24,57.29,25894.0
2025-06-09 14:00:00,57.29,57.33,57.25,57.26,17998.0,57.29,57.33,57.25,57.26,17998.0
2025-06-09 14:30:00,57.26,57.26,57.07,57.1,54293.0,57.26,57.26,57.07,57.1,54293.0
2025-06-09 15:00:00,57.08,57.31,57.03,57.31,68057.0,57.08,57.31,57.03,57.31,68057.0
2025-06-09 15:30:00,57.31,57.64,57.29,57.6,374360.0,57.31,57.64,57.29,57.6,374360.0
2025-06-10 09:30:00,57.78,58.38,57.74,58.03,93187.0,57.78,58.38,57.74,58.03,93187.0
2025-06-10 10:00:00,58.03,58.03,57.51,57.66,339365.0,58.03,58.03,57.51,57.66,339365.0
2025-06-10 10:30:00,57.65,57.68,57.41,57.53,57419.0,57.65,57.68,57.41,57.53,57419.0
2025-06-10 11:00:00,57.54,57.58,57.37,57.4,52765.0,57.54,57.58,57.37,57.4,52765.0
2025-06-10 11:30:00,57.4,57.61,57.26,57.55,24765.0,57.4,57.61,57.26,57.55,24765.0
2025-06-10 12:00:00,57.55,57.63,57.49,57.55,22528.0,57.55,57.63,57.49,57.55,22528.0
2025-06-10 12:30:00,57.55,57.66,57.54,57.59,15387.0,57.55,57.66,57.54,57.59,15387.0
2025-06-10 13:00:00,57.59,57.65,57.5,57.63,48250.0,57.59,57.65,57.5,57.63,48250.0
2025-06-10 13:30:00,57.63,57.67,57.54,57.62,29594.0,57.63,57.67,57.54,57.62,29594.0
2025-06-10 14:00:00,57.62,57.66,57.52,57.62,31031.0,57.62,57.66,57.52,57.62,31031.0
2025-06-10 14:30:00,57.62,57.84,57.62,57.8,17186.0,57.62,57.84,57.62,57.8,17186.0
2025-06-10 15:00:00,57.81,57.92,57.78,57.85,25723.0,57.81,57.92,57.78,57.85,25723.0
2025-06-10 15:30:00,57.83,57.91,57.75,57.84,202662.0,57.83,57.91,57.75,57.84,202662.0
2025-06-11 09:30:00,57.83,57.95,57.27,57.93,107348.0,57.83,57.95,57.27,57.93,107348.0
2025-06-11 10:00:00,57.93,57.94,57.68,57.81,39929.0,57.93,57.94,57.68,57.81,39929.0
2025-06-11 10:30:00,57.81,57.89,57.56,57.58,91363.0,57.81,57.89,57.56,57.58,91363.0
2025-06-11 11:00:00,57.57,57.7,57.57,57.7,34098.0,57.57,57.7,57.57,57.7,34098.0
2025-06-11 11:30:00,57.7,57.73,57.64,57.65,74611.0,57.7,57.73,57.64,57.65,74611.0
2025-06-11 12:00:00,57.65,57.71,57.61,57.69,22283.0,57.65,57.71,57.61,57.69,22283.0
2025-06-11 12:30:00,57.69,57.7,57.41,57.45,48235.0,57.69,57.7,57.41,57.45,48235.0
2025-06-11 13:00:00,57.44,57.48,57.37,57.44,39025.0,57.44,57.48,57.37,57.44,39025.0
2025-06-11 13:30:00,57.44,57.59,57.4,57.54,24532.0,57.44,57.59,57.4,57.54,24532.0
2025-06-11 14:00:00,57.56,57.57,57.25,57.3,34523.0,57.56,57.57,57.25,57.3,34523.0
2025-06-11 14:30:00,57.26,57.43,57.26,57.32,23461.0,57.26,57.43,57.26,57.32,23461.0
2025-06-11 15:00:00,57.35,57.38,57.21,57.34,59216.0,57.35,57.38,57.21,57.34,59216.0
2025-06-11 15:30:00,57.34,57.51,57.22,57.37,106112.0,57.34,57.51,57.22,57.37,106112.0
2025-06-12 09:30:00,56.88,56.99,56.5,56.68,134168.0,56.88,56.99,56.5,56.68,134168.0
2025-06-12 10:00:00,56.69,56.82,56.61,56.71,29298.0,56.69,56.82,56.61,56.71,29298.0
2025-06-12 10:30:00,56.73,56.88,56.72,56.73,18096.0,56.73,56.88,56.72,56.73,18096.0
2025-06-12 11:00:00,56.74,56.84,56.59,56.6,23981.0,56.74,56.84,56.59,56.6,23981.0
2025-06-12 11:30:00,56.62,56.64,56.48,56.57,47898.0,56.62,56.64,56.48,56.57,47898.0
2025-06-12 12:00:00,56.53,56.64,56.45,56.52,49114.0,56.53,56.64,56.45,56.52,49114.0
2025-06-12 12:30:00,56.53,56.67,56.49,56.6,64781.0,56.53,56.67,56.49,56.6,64781.0
2025-06-12 13:00:00,56.61,56.63,56.46,56.48,25582.0,56.61,56.63,56.46,56.48,25582.0
2025-06-12 13:30:00,56.49,56.65,56.49,56.58,39020.0,56.49,56.65,56.49,56.58,39020.0
2025-06-12 14:00:00,56.6,56.6,56.48,56.48,20645.0,56.6,56.6,56.48,56.48,20645.0
2025-06-12 14:30:00,56.48,56.55,56.44,56.55,18336.0,56.48,56.55,56.44,56.55,18336.0
2025-06-12 15:00:00,56.55,56.6,56.42,56.44,348460.0,56.55,56.6,56.42,56.44,348460.0
2025-06-12 15:30:00,56.43,56.45,56.3,56.33,165915.0,56.43,56.45,56.3,56.33,165915.0
2025-06-13 09:30:00,54.29,54.94,54.16,54.73,121027.0,54.29,54.94,54.16,54.73,121027.0
2025-06-13 10:00:00,54.75,55.11,54.68,54.82,91356.0,54.75,55.11,54.68,54.82,91356.0
2025-06-13 10:30:00,54.82,55.42,54.76,55.37,106055.0,54.82,55.42,54.76,55.37,106055.0
2025-06-13 11:00:00,55.37,55.65,55.28,55.62,78630.0,55.37,55.65,55.28,55.62,78630.0
2025-06-13 11:30:00,55.62,56.0,55.62,56.0,30456.0,55.62,56.0,55.62,56.0,30456.0
2025-06-13 12:00:00,56.03,56.13,55.95,56.06,42249.0,56.03,56.13,55.95,56.06,42249.0
2025-06-13 12:30:00,56.07,56.1,55.92,55.99,17171.0,56.07,56.1,55.92,55.99,17171.0
2025-06-13 13:00:00,55.97,55.98,55.7,55.74,25869.0,55.97,55.98,55.7,55.74,25869.0
2025-06-13 13:30:00,55.71,55.81,55.62,55.73,20055.0,55.71,55.81,55.62,55.73,20055.0
2025-06-13 14:00:00,55.72,55.76,55.36,55.37,29013.0,55.72,55.76,55.36,55.37,29013.0
2025-06-13 14:30:00,55.37,55.38,55.2,55.3,17929.0,55.37,55.38,55.2,55.3,17929.0
2025-06-13 15:00:00,55.3,55.34,55.05,55.09,39806.0,55.3,55.34,55.05,55.09,39806.0
2025-06-13 15:30:00,55.09,55.26,55.08,55.24,121063.0,55.09,55.26,55.08,55.24,121063.0
2025-06-16 09:30:00,55.74,56.43,55.45,56.43,95404.0,55.74,56.43,55.45,56.43,95404.0
2025-06-16 10:00:00,56.44,56.5,56.29,56.32,51338.0,56.44,56.5,56.29,56.32,51338.0
2025-06-16 10:30:00,56.33,56.43,56.24,56.39,20292.0,56.33,56.43,56.24,56.39,20292.0
2025-06-16 11:00:00,56.42,56.55,56.36,56.53,66943.0,56.42,56.55,56.36,56.53,66943.0
2025-06-16 11:30:00,56.53,56.53,56.18,56.23,25059.0,56.53,56.53,56.18,56.23,25059.0
2025-06-16 12:00:00,56.25,56.37,56.22,56.32,15029.0,56.25,56.37,56.22,56.32,15029.0
2025-06-16 12:30:00,56.29,56.38,56.22,56.23,11153.0,56.29,56.38,56.22,56.23,11153.0
2025-06-16 13:00:00,56.26,56.38,56.25,56.34,13853.0,56.26,56.38,56.25,56.34,13853.0
2025-06-16 13:30:00,56.36,56.37,56.22,56.24,13459.0,56.36,56.37,56.22,56.24,13459.0
2025-06-16 14:00:00,56.24,56.32,56.14,56.2,17849.0,56.24,56.32,56.14,56.2,17849.0
2025-06-16 14:30:00,56.19,56.19,56.09,56.16,14789.0,56.19,56.19,56.09,56.16,14789.0
2025-06-16 15:00:00,56.15,56.22,56.1,56.11,21053.0,56.15,56.22,56.1,56.11,21053.0
2025-06-16 15:30:00,56.1,56.29,56.09,56.27,60171.0,56.1,56.29,56.09,56.27,60171.0
2025-06-17 09:30:00,55.67,56.09,55.67,55.71,125730.0,55.67,56.09,55.67,55.71,125730.0
2025-06-17 10:00:00,55.7,55.7,55.44,55.46,27209.0,55.7,55.7,55.44,55.46,27209.0
2025-06-17 10:30:00,55.49,55.67,55.4,55.63,24073.0,55.49,55.67,55.4,55.63,24073.0
2025-06-17 11:00:00,55.64,55.76,55.44,55.48,53870.0,55.64,55.76,55.44,55.48,53870.0
2025-06-17 11:30:00,55.47,55.59,55.44,55.56,40832.0,55.47,55.59,55.44,55.56,40832.0
2025-06-17 12:00:00,55.55,55.69,55.54,55.55,21212.0,55.55,55.69,55.54,55.55,21212.0
2025-06-17 12:30:00,55.54,55.59,55.42,55.43,31692.0,55.54,55.59,55.42,55.43,31692.0
2025-06-17 13:00:00,55.43,55.45,55.12,55.12,28607.0,55.43,55.45,55.12,55.12,28607.0
2025-06-17 13:30:00,55.12,55.23,54.95,55.02,27771.0,55.12,55.23,54.95,55.02,27771.0
2025-06-17 14:00:00,55.01,55.05,54.93,54.95,26648.0,55.01,55.05,54.93,54.95,26648.0
2025-06-17 14:30:00,54.95,54.98,54.82,54.96,29769.0,54.95,54.98,54.82,54.96,29769.0
2025-06-17 15:00:00,54.96,54.98,54.87,54.94,48057.0,54.96,54.98,54.87,54.94,48057.0
2025-06-17 15:30:00,54.95,55.11,54.94,55.09,102254.0,54.95,55.11,54.94,55.09,102254.0
2025-06-18 09:30:00,55.18,55.32,54.79,54.88,69435.0,55.18,55.32,54.79,54.88,69435.0
2025-06-18 10:00:00,54.88,55.57,54.87,55.5,90438.0,54.88,55.57,54.87,55.5,90438.0
2025-06-18 10:30:00,55.5,55.63,55.49,55.58,40628.0,55.5,55.63,55.49,55.58,40628.0
2025-06-18 11:00:00,55.58,55.72,55.56,55.68,40492.0,55.58,55.72,55.56,55.68,40492.0
2025-06-18 11:30:00,55.68,55.69,55.52,55.58,41462.0,55.68,55.69,55.52,55.58,41462.0
2025-06-18 12:00:00,55.54,55.59,55.26,55.3,68455.0,55.54,55.59,55.26,55.3,68455.0
2025-06-18 12:30:00,55.29,55.33,55.19,55.2,50976.0,55.29,55.33,55.19,55.2,50976.0
2025-06-18 13:00:00,55.17,55.24,55.05,55.05,50967.0,55.17,55.24,55.05,55.05,50967.0
2025-06-18 13:30:00,55.07,55.1,54.97,54.98,45323.0,55.07,55.1,54.97,54.98,45323.0
2025-06-18 14:00:00,55.02,55.25,54.93,55.16,65596.0,55.02,55.25,54.93,55.16,65596.0
2025-06-18 14:30:00,55.18,55.43,55.07,55.09,30283.0,55.18,55.43,55.07,55.09,30283.0
2025-06-18 15:00:00,55.04,55.24,55.0,55.05,42545.0,55.04,55.24,55.0,55.05,42545.0
2025-06-18 15:30:00,55.05,55.27,55.02,55.27,143737.0,55.05,55.27,55.02,55.27,143737.0
2025-06-20 09:30:00,55.24,55.24,54.51,54.67,137862.0,55.24,55.24,54.51,54.67,137862.0
2025-06-20 10:00:00,54.69,56.35,54.4,54.89,149322.0,54.69,56.35,54.4,54.89,149322.0
2025-06-20 10:30:00,54.89,55.03,54.83,54.96,73146.0,54.89,55.03,54.83,54.96,73146.0
2025-06-20 11:00:00,54.93,55.12,54.76,54.81,59940.0,54.93,55.12,54.76,54.81,59940.0
2025-06-20 11:30:00,54.83,54.98,54.79,54.94,27842.0,54.83,54.98,54.79,54.94,27842.0
2025-06-20 12:00:00,54.91,54.94,54.74,54.84,23111.0,54.91,54.94,54.74,54.84,23111.0
2025-06-20 12:30:00,54.84,54.9,54.78,54.8,45943.0,54.84,54.9,54.78,54.8,45943.0
2025-06-20 13:00:00,54.78,54.85,54.64,54.69,18530.0,54.78,54.85,54.64,54.69,18530.0
2025-06-20 13:30:00,54.67,54.7,54.6,54.63,14708.0,54.67,54.7,54.6,54.63,14708.0
2025-06-20 14:00:00,54.64,54.89,54.64,54.83,25196.0,54.64,54.89,54.64,54.83,25196.0
2025-06-20 14:30:00,54.86,54.86,54.75,54.77,20571.0,54.86,54.86,54.75,54.77,20571.0
2025-06-20 15:00:00,54.78,54.9,54.78,54.86,28504.0,54.78,54.9,54.78,54.86,28504.0
2025-06-20 15:30:00,54.86,55.08,54.82,54.98,144539.0,54.86,55.08,54.82,54.98,144539.0