date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-05-28 14:30:00,31.05,31.05,31.04,31.04,3400.0,15.4392,15.4392,15.4342,15.4342,3400.0
2013-05-28 15:00:00,31.03,31.03,31.03,31.03,3100.0,15.4293,15.4293,15.4293,15.4293,3100.0
2013-05-28 15:30:00,31.02,31.02,31.02,31.02,1800.0,15.4243,15.4243,15.4243,15.4243,1800.0
2013-05-29 09:30:00,31.05,31.05,30.99,31.0,11200.0,15.4392,15.4392,15.4094,15.4143,11200.0
2013-05-29 10:00:00,30.99,31.0,30.98,30.99,68600.0,15.4094,15.4143,15.4044,15.4094,68600.0
2013-05-29 10:30:00,30.99,30.99,30.98,30.98,66300.0,15.4094,15.4094,15.4044,15.4044,66300.0
2013-05-29 11:00:00,30.99,30.99,30.96,30.99,12000.0,15.4094,15.4094,15.3944,15.4094,12000.0
2013-05-29 11:30:00,30.99,31.0,30.98,31.0,9300.0,15.4094,15.4143,15.4044,15.4143,9300.0
2013-05-29 12:00:00,31.0,31.0,30.99,30.99,2000.0,15.4143,15.4143,15.4094,15.4094,2000.0
2013-05-29 12:30:00,30.98,30.99,30.96,30.98,4200.0,15.4044,15.4094,15.3944,15.4044,4200.0
2013-05-29 13:00:00,30.96,30.96,30.96,30.96,200.0,15.3944,15.3944,15.3944,15.3944,200.0
2013-05-29 13:30:00,30.97,30.97,30.95,30.96,12000.0,15.3994,15.3994,15.3895,15.3944,12000.0
2013-05-29 14:00:00,30.96,30.97,30.96,30.96,3300.0,15.3944,15.3994,15.3944,15.3944,3300.0
2013-05-29 14:30:00,30.97,30.97,30.97,30.97,1200.0,15.3994,15.3994,15.3994,15.3994,1200.0
2013-05-29 15:00:00,30.97,30.97,30.97,30.97,900.0,15.3994,15.3994,15.3994,15.3994,900.0
2013-05-29 15:30:00,30.97,30.97,30.97,30.97,41000.0,15.3994,15.3994,15.3994,15.3994,41000.0
2013-05-30 09:30:00,30.95,30.95,30.93,30.94,24600.0,15.3895,15.3895,15.3795,15.3845,24600.0
2013-05-30 10:00:00,30.95,30.95,30.92,30.92,5700.0,15.3895,15.3895,15.3746,15.3746,5700.0
2013-05-30 10:30:00,30.94,30.94,30.94,30.94,1100.0,15.3845,15.3845,15.3845,15.3845,1100.0
2013-05-30 11:00:00,30.94,30.94,30.94,30.94,5000.0,15.3845,15.3845,15.3845,15.3845,5000.0
2013-05-30 11:30:00,30.94,30.94,30.93,30.93,8500.0,15.3845,15.3845,15.3795,15.3795,8500.0
2013-05-30 12:00:00,30.94,30.94,30.94,30.94,4600.0,15.3845,15.3845,15.3845,15.3845,4600.0
2013-05-30 12:30:00,30.93,30.93,30.93,30.93,300.0,15.3795,15.3795,15.3795,15.3795,300.0
2013-05-30 13:00:00,30.93,30.93,30.93,30.93,0.0,15.3795,15.3795,15.3795,15.3795,0.0
2013-05-30 13:30:00,30.94,30.95,30.93,30.95,21900.0,15.3845,15.3895,15.3795,15.3895,21900.0
2013-05-30 14:00:00,30.94,30.94,30.94,30.94,300.0,15.3845,15.3845,15.3845,15.3845,300.0
2013-05-30 14:30:00,30.95,30.95,30.95,30.95,2700.0,15.3895,15.3895,15.3895,15.3895,2700.0
2013-05-30 15:00:00,30.94,30.94,30.93,30.93,4800.0,15.3845,15.3845,15.3795,15.3795,4800.0
2013-05-30 15:30:00,30.93,30.93,30.93,30.93,400.0,15.3795,15.3795,15.3795,15.3795,400.0
2013-05-31 09:30:00,30.93,30.93,30.91,30.92,14300.0,15.3795,15.3795,15.3696,15.3746,14300.0
2013-05-31 10:00:00,30.92,30.92,30.91,30.91,7800.0,15.3746,15.3746,15.3696,15.3696,7800.0
2013-05-31 10:30:00,30.91,30.91,30.9,30.91,3700.0,15.3696,15.3696,15.3646,15.3696,3700.0
2013-05-31 11:00:00,30.91,30.92,30.91,30.92,23700.0,15.3696,15.3746,15.3696,15.3746,23700.0
2013-05-31 11:30:00,30.91,30.91,30.89,30.91,4000.0,15.3696,15.3696,15.3596,15.3696,4000.0
2013-05-31 12:00:00,30.89,30.89,30.83,30.87,22600.0,15.3596,15.3596,15.3298,15.3497,22600.0
2013-05-31 12:30:00,30.86,30.87,30.86,30.87,14100.0,15.3447,15.3497,15.3447,15.3497,14100.0
2013-05-31 13:00:00,30.87,30.87,30.85,30.86,1000.0,15.3497,15.3497,15.3398,15.3447,1000.0
2013-05-31 13:30:00,30.87,30.87,30.87,30.87,18000.0,15.3497,15.3497,15.3497,15.3497,18000.0
2013-05-31 14:00:00,30.87,30.87,30.86,30.87,19700.0,15.3497,15.3497,15.3447,15.3497,19700.0
2013-05-31 14:30:00,30.87,30.87,30.79,30.82,34400.0,15.3497,15.3497,15.3099,15.3248,34400.0
2013-05-31 15:00:00,30.82,30.82,30.81,30.81,16700.0,15.3248,15.3248,15.3199,15.3199,16700.0
2013-05-31 15:30:00,30.81,30.85,30.81,30.83,12600.0,15.3199,15.3398,15.3199,15.3298,12600.0
2013-06-03 09:30:00,30.72,30.72,30.54,30.54,86700.0,15.3417,15.3417,15.2518,15.2518,86700.0
2013-06-03 10:00:00,30.54,30.54,30.41,30.47,11000.0,15.2518,15.2518,15.1869,15.2168,11000.0
2013-06-03 10:30:00,30.49,30.51,30.39,30.4,109500.0,15.2268,15.2368,15.1769,15.1819,109500.0
2013-06-03 11:00:00,30.39,30.41,30.38,30.38,3400.0,15.1769,15.1869,15.1719,15.1719,3400.0
2013-06-03 11:30:00,30.41,30.49,30.4,30.48,16400.0,15.1869,15.2268,15.1819,15.2218,16400.0
2013-06-03 12:00:00,30.5,30.56,30.48,30.53,38800.0,15.2318,15.2618,15.2218,15.2468,38800.0
2013-06-03 12:30:00,30.54,30.57,30.53,30.55,15700.0,15.2518,15.2668,15.2468,15.2568,15700.0
2013-06-03 13:00:00,30.55,30.55,30.49,30.49,27500.0,15.2568,15.2568,15.2268,15.2268,27500.0
2013-06-03 13:30:00,30.5,30.51,30.48,30.49,4800.0,15.2318,15.2368,15.2218,15.2268,4800.0
2013-06-03 14:00:00,30.49,30.5,30.46,30.5,8400.0,15.2268,15.2318,15.2118,15.2318,8400.0
2013-06-03 14:30:00,30.48,30.48,30.43,30.43,3900.0,15.2218,15.2218,15.1969,15.1969,3900.0
2013-06-03 15:00:00,30.43,30.52,30.43,30.52,6900.0,15.1969,15.2418,15.1969,15.2418,6900.0
2013-06-03 15:30:00,30.54,30.6,30.53,30.59,32700.0,15.2518,15.2818,15.2468,15.2768,32700.0
2013-06-04 09:30:00,30.63,30.67,30.63,30.67,10500.0,15.2967,15.3167,15.2967,15.3167,10500.0
2013-06-04 10:00:00,30.66,30.67,30.66,30.67,2500.0,15.3117,15.3167,15.3117,15.3167,2500.0
2013-06-04 10:30:00,30.67,30.67,30.66,30.66,10300.0,15.3167,15.3167,15.3117,15.3117,10300.0
2013-06-04 11:00:00,30.65,30.66,30.63,30.66,11600.0,15.3067,15.3117,15.2967,15.3117,11600.0
2013-06-04 11:30:00,30.65,30.65,30.64,30.64,3900.0,15.3067,15.3067,15.3017,15.3017,3900.0
2013-06-04 12:00:00,30.64,30.64,30.64,30.64,1300.0,15.3017,15.3017,15.3017,15.3017,1300.0
2013-06-04 12:30:00,30.63,30.63,30.6,30.63,1400.0,15.2967,15.2967,15.2818,15.2967,1400.0
2013-06-04 13:00:00,30.63,30.65,30.63,30.63,2300.0,15.2967,15.3067,15.2967,15.2967,2300.0
2013-06-04 13:30:00,30.61,30.63,30.57,30.59,9900.0,15.2868,15.2967,15.2668,15.2768,9900.0
2013-06-04 14:00:00,30.58,30.58,30.55,30.57,2300.0,15.2718,15.2718,15.2568,15.2668,2300.0
2013-06-04 14:30:00,30.56,30.57,30.54,30.55,9200.0,15.2618,15.2668,15.2518,15.2568,9200.0
2013-06-04 15:00:00,30.55,30.55,30.54,30.54,6900.0,15.2568,15.2568,15.2518,15.2518,6900.0
2013-06-04 15:30:00,30.56,30.56,30.52,30.53,6200.0,15.2618,15.2618,15.2418,15.2468,6200.0
2013-06-05 09:30:00,30.59,30.59,30.5,30.5,16400.0,15.2768,15.2768,15.2318,15.2318,16400.0
2013-06-05 10:00:00,30.52,30.55,30.47,30.47,5100.0,15.2418,15.2568,15.2168,15.2168,5100.0
2013-06-05 10:30:00,30.48,30.5,30.46,30.46,4600.0,15.2218,15.2318,15.2118,15.2118,4600.0
2013-06-05 11:00:00,30.46,30.46,30.44,30.45,3000.0,15.2118,15.2118,15.2019,15.2068,3000.0
2013-06-05 11:30:00,30.45,30.45,30.44,30.44,3400.0,15.2068,15.2068,15.2019,15.2019,3400.0
2013-06-05 12:00:00,30.43,30.44,30.35,30.37,12600.0,15.1969,15.2019,15.1569,15.1669,12600.0
2013-06-05 12:30:00,30.35,30.43,30.35,30.36,3600.0,15.1569,15.1969,15.1569,15.1619,3600.0
2013-06-05 13:00:00,30.36,30.41,30.36,30.37,5100.0,15.1619,15.1869,15.1619,15.1669,5100.0
2013-06-05 13:30:00,30.37,30.38,30.37,30.38,800.0,15.1669,15.1719,15.1669,15.1719,800.0
2013-06-05 14:00:00,30.38,30.38,30.34,30.36,9000.0,15.1719,15.1719,15.1519,15.1619,9000.0
2013-06-05 14:30:00,30.37,30.38,30.32,30.33,21500.0,15.1669,15.1719,15.1419,15.1469,21500.0
2013-06-05 15:00:00,30.33,30.37,30.33,30.33,2500.0,15.1469,15.1669,15.1469,15.1469,2500.0
2013-06-05 15:30:00,30.32,30.42,30.32,30.42,1300.0,15.1419,15.1919,15.1419,15.1919,1300.0
2013-06-06 09:30:00,30.48,30.48,30.37,30.39,6400.0,15.2218,15.2218,15.1669,15.1769,6400.0
2013-06-06 10:00:00,30.41,30.42,30.39,30.4,6800.0,15.1869,15.1919,15.1769,15.1819,6800.0
2013-06-06 10:30:00,30.39,30.4,30.39,30.4,4200.0,15.1769,15.1819,15.1769,15.1819,4200.0
2013-06-06 11:00:00,30.4,30.48,30.4,30.48,7100.0,15.1819,15.2218,15.1819,15.2218,7100.0
2013-06-06 11:30:00,30.46,30.47,30.46,30.47,300.0,15.2118,15.2168,15.2118,15.2168,300.0
2013-06-06 12:00:00,30.46,30.46,30.44,30.44,900.0,15.2118,15.2118,15.2019,15.2019,900.0
2013-06-06 12:30:00,30.43,30.43,30.43,30.43,500.0,15.1969,15.1969,15.1969,15.1969,500.0
2013-06-06 13:00:00,30.44,30.44,30.42,30.42,14600.0,15.2019,15.2019,15.1919,15.1919,14600.0
2013-06-06 13:30:00,30.45,30.48,30.43,30.45,23300.0,15.2068,15.2218,15.1969,15.2068,23300.0
2013-06-06 14:00:00,30.45,30.48,30.44,30.48,16400.0,15.2068,15.2218,15.2019,15.2218,16400.0
2013-06-06 14:30:00,30.48,30.48,30.44,30.44,5500.0,15.2218,15.2218,15.2019,15.2019,5500.0
2013-06-06 15:00:00,30.46,30.47,30.44,30.46,7200.0,15.2118,15.2168,15.2019,15.2118,7200.0
2013-06-06 15:30:00,30.5,30.5,30.49,30.49,7900.0,15.2318,15.2318,15.2268,15.2268,7900.0
2013-06-07 09:30:00,30.59,30.59,30.45,30.52,15000.0,15.2768,15.2768,15.2068,15.2418,15000.0
2013-06-07 10:00:00,30.51,30.53,30.5,30.53,9300.0,15.2368,15.2468,15.2318,15.2468,9300.0
2013-06-07 10:30:00,30.53,30.53,30.53,30.53,0.0,15.2468,15.2468,15.2468,15.2468,0.0
2013-06-07 11:00:00,30.52,30.53,30.52,30.53,11500.0,15.2418,15.2468,15.2418,15.2468,11500.0
2013-06-07 11:30:00,30.53,30.54,30.51,30.54,3700.0,15.2468,15.2518,15.2368,15.2518,3700.0
2013-06-07 12:00:00,30.54,30.54,30.53,30.54,18300.0,15.2518,15.2518,15.2468,15.2518,18300.0
2013-06-07 12:30:00,30.54,30.54,30.54,30.54,0.0,15.2518,15.2518,15.2518,15.2518,0.0
2013-06-07 13:00:00,30.54,30.55,30.54,30.55,3800.0,15.2518,15.2568,15.2518,15.2568,3800.0
2013-06-07 13:30:00,30.55,30.56,30.55,30.56,3100.0,15.2568,15.2618,15.2568,15.2618,3100.0
2013-06-07 14:00:00,30.55,30.55,30.55,30.55,100.0,15.2568,15.2568,15.2568,15.2568,100.0
2013-06-07 14:30:00,30.55,30.55,30.5,30.51,16400.0,15.2568,15.2568,15.2318,15.2368,16400.0
2013-06-07 15:00:00,30.51,30.51,30.51,30.51,1000.0,15.2368,15.2368,15.2368,15.2368,1000.0
2013-06-07 15:30:00,30.51,30.51,30.47,30.47,8600.0,15.2368,15.2368,15.2168,15.2168,8600.0
2013-06-10 09:30:00,30.54,30.57,30.5,30.55,16700.0,15.2518,15.2668,15.2318,15.2568,16700.0
2013-06-10 10:00:00,30.55,30.55,30.55,30.55,100.0,15.2568,15.2568,15.2568,15.2568,100.0
2013-06-10 10:30:00,30.56,30.56,30.56,30.56,2800.0,15.2618,15.2618,15.2618,15.2618,2800.0
2013-06-10 11:00:00,30.55,30.58,30.52,30.55,15800.0,15.2568,15.2718,15.2418,15.2568,15800.0
2013-06-10 11:30:00,30.56,30.56,30.56,30.56,8600.0,15.2618,15.2618,15.2618,15.2618,8600.0
2013-06-10 12:00:00,30.56,30.58,30.56,30.56,10700.0,15.2618,15.2718,15.2618,15.2618,10700.0
2013-06-10 12:30:00,30.56,30.56,30.56,30.56,1000.0,15.2618,15.2618,15.2618,15.2618,1000.0
2013-06-10 13:00:00,30.56,30.56,30.56,30.56,5300.0,15.2618,15.2618,15.2618,15.2618,5300.0
2013-06-10 13:30:00,30.56,30.56,30.56,30.56,8900.0,15.2618,15.2618,15.2618,15.2618,8900.0
2013-06-10 14:00:00,30.56,30.56,30.56,30.56,100.0,15.2618,15.2618,15.2618,15.2618,100.0
2013-06-10 14:30:00,30.55,30.56,30.53,30.53,33000.0,15.2568,15.2618,15.2468,15.2468,33000.0
2013-06-10 15:00:00,30.54,30.55,30.49,30.52,11700.0,15.2518,15.2568,15.2268,15.2418,11700.0
2013-06-10 15:30:00,30.52,30.52,30.5,30.5,300.0,15.2418,15.2418,15.2318,15.2318,300.0
2013-06-11 09:30:00,30.46,30.46,30.35,30.42,12500.0,15.2118,15.2118,15.1569,15.1919,12500.0
2013-06-11 10:00:00,30.4,30.4,30.4,30.4,100.0,15.1819,15.1819,15.1819,15.1819,100.0
2013-06-11 10:30:00,30.42,30.42,30.42,30.42,700.0,15.1919,15.1919,15.1919,15.1919,700.0
2013-06-11 11:00:00,30.43,30.43,30.42,30.43,1600.0,15.1969,15.1969,15.1919,15.1969,1600.0
2013-06-11 11:30:00,30.43,30.44,30.43,30.44,18400.0,15.1969,15.2019,15.1969,15.2019,18400.0
2013-06-11 12:00:00,30.45,30.46,30.45,30.46,5200.0,15.2068,15.2118,15.2068,15.2118,5200.0
2013-06-11 12:30:00,30.46,30.46,30.45,30.45,7000.0,15.2118,15.2118,15.2068,15.2068,7000.0
2013-06-11 13:00:00,30.42,30.42,30.42,30.42,200.0,15.1919,15.1919,15.1919,15.1919,200.0
2013-06-11 13:30:00,30.41,30.42,30.4,30.4,2500.0,15.1869,15.1919,15.1819,15.1819,2500.0
2013-06-11 14:00:00,30.38,30.43,30.35,30.43,7400.0,15.1719,15.1969,15.1569,15.1969,7400.0
2013-06-11 14:30:00,30.41,30.42,30.41,30.41,300.0,15.1869,15.1919,15.1869,15.1869,300.0
2013-06-11 15:00:00,30.42,30.42,30.4,30.41,6900.0,15.1919,15.1919,15.1819,15.1869,6900.0
2013-06-11 15:30:00,30.42,30.46,30.41,30.45,138200.0,15.1919,15.2118,15.1869,15.2068,138200.0
2013-06-12 09:30:00,30.52,30.52,30.39,30.44,24200.0,15.2418,15.2418,15.1769,15.2019,24200.0
2013-06-12 10:00:00,30.47,30.49,30.47,30.49,8500.0,15.2168,15.2268,15.2168,15.2268,8500.0
2013-06-12 10:30:00,30.47,30.49,30.47,30.48,4100.0,15.2168,15.2268,15.2168,15.2218,4100.0
2013-06-12 11:00:00,30.48,30.48,30.47,30.48,1000.0,15.2218,15.2218,15.2168,15.2218,1000.0
2013-06-12 11:30:00,30.48,30.48,30.43,30.45,6100.0,15.2218,15.2218,15.1969,15.2068,6100.0
2013-06-12 12:00:00,30.46,30.46,30.45,30.45,2700.0,15.2118,15.2118,15.2068,15.2068,2700.0
2013-06-12 12:30:00,30.45,30.46,30.45,30.46,25100.0,15.2068,15.2118,15.2068,15.2118,25100.0
2013-06-12 13:00:00,30.47,30.47,30.46,30.47,1100.0,15.2168,15.2168,15.2118,15.2168,1100.0
2013-06-12 13:30:00,30.47,30.47,30.47,30.47,2000.0,15.2168,15.2168,15.2168,15.2168,2000.0
2013-06-12 14:00:00,30.47,30.47,30.45,30.45,5700.0,15.2168,15.2168,15.2068,15.2068,5700.0
2013-06-12 14:30:00,30.45,30.45,30.45,30.45,19200.0,15.2068,15.2068,15.2068,15.2068,19200.0
2013-06-12 15:00:00,30.45,30.45,30.41,30.42,23500.0,15.2068,15.2068,15.1869,15.1919,23500.0
2013-06-12 15:30:00,30.41,30.42,30.4,30.42,2000.0,15.1869,15.1919,15.1819,15.1919,2000.0
2013-06-13 09:30:00,30.48,30.48,30.4,30.43,31900.0,15.2218,15.2218,15.1819,15.1969,31900.0
2013-06-13 10:00:00,30.42,30.43,30.4,30.42,12100.0,15.1919,15.1969,15.1819,15.1919,12100.0
2013-06-13 10:30:00,30.42,30.42,30.42,30.42,1800.0,15.1919,15.1919,15.1919,15.1919,1800.0
2013-06-13 11:00:00,30.43,30.43,30.43,30.43,2800.0,15.1969,15.1969,15.1969,15.1969,2800.0
2013-06-13 11:30:00,30.43,30.43,30.43,30.43,1200.0,15.1969,15.1969,15.1969,15.1969,1200.0
2013-06-13 12:00:00,30.43,30.43,30.43,30.43,300.0,15.1969,15.1969,15.1969,15.1969,300.0
2013-06-13 12:30:00,30.43,30.43,30.43,30.43,4600.0,15.1969,15.1969,15.1969,15.1969,4600.0
2013-06-13 13:00:00,30.43,30.43,30.43,30.43,200.0,15.1969,15.1969,15.1969,15.1969,200.0
2013-06-13 13:30:00,30.43,30.43,30.43,30.43,100.0,15.1969,15.1969,15.1969,15.1969,100.0
2013-06-13 14:00:00,30.43,30.43,30.38,30.42,7000.0,15.1969,15.1969,15.1719,15.1919,7000.0
2013-06-13 14:30:00,30.42,30.42,30.42,30.42,1200.0,15.1919,15.1919,15.1919,15.1919,1200.0
2013-06-13 15:00:00,30.42,30.44,30.42,30.43,41600.0,15.1919,15.2019,15.1919,15.1969,41600.0
2013-06-13 15:30:00,30.44,30.48,30.44,30.48,28700.0,15.2019,15.2218,15.2019,15.2218,28700.0
2013-06-14 09:30:00,30.47,30.5,30.47,30.5,27600.0,15.2168,15.2318,15.2168,15.2318,27600.0
2013-06-14 10:00:00,30.5,30.5,30.5,30.5,5300.0,15.2318,15.2318,15.2318,15.2318,5300.0
2013-06-14 10:30:00,30.5,30.5,30.5,30.5,3400.0,15.2318,15.2318,15.2318,15.2318,3400.0
2013-06-14 11:00:00,30.5,30.5,30.49,30.49,1600.0,15.2318,15.2318,15.2268,15.2268,1600.0
2013-06-14 11:30:00,30.49,30.49,30.49,30.49,3300.0,15.2268,15.2268,15.2268,15.2268,3300.0
2013-06-14 12:00:00,30.49,30.49,30.49,30.49,500.0,15.2268,15.2268,15.2268,15.2268,500.0
2013-06-14 12:30:00,30.49,30.49,30.48,30.49,18700.0,15.2268,15.2268,15.2218,15.2268,18700.0
2013-06-14 13:00:00,30.49,30.49,30.45,30.45,4800.0,15.2268,15.2268,15.2068,15.2068,4800.0
2013-06-14 13:30:00,30.46,30.46,30.45,30.45,5400.0,15.2118,15.2118,15.2068,15.2068,5400.0
2013-06-14 14:00:00,30.45,30.45,30.44,30.44,12600.0,15.2068,15.2068,15.2019,15.2019,12600.0
2013-06-14 14:30:00,30.45,30.46,30.44,30.45,19500.0,15.2068,15.2118,15.2019,15.2068,19500.0
2013-06-14 15:00:00,30.45,30.45,30.45,30.45,20500.0,15.2068,15.2068,15.2068,15.2068,20500.0
2013-06-14 15:30:00,30.45,30.45,30.42,30.42,34300.0,15.2068,15.2068,15.1919,15.1919,34300.0
2013-06-17 09:30:00,30.48,30.5,30.48,30.5,17800.0,15.2218,15.2318,15.2218,15.2318,17800.0
2013-06-17 10:00:00,30.5,30.5,30.5,30.5,8000.0,15.2318,15.2318,15.2318,15.2318,8000.0
2013-06-17 10:30:00,30.5,30.5,30.5,30.5,7600.0,15.2318,15.2318,15.2318,15.2318,7600.0
2013-06-17 11:00:00,30.5,30.5,30.5,30.5,49700.0,15.2318,15.2318,15.2318,15.2318,49700.0
2013-06-17 11:30:00,30.5,30.5,30.5,30.5,400.0,15.2318,15.2318,15.2318,15.2318,400.0
2013-06-17 12:00:00,30.5,30.5,30.5,30.5,22600.0,15.2318,15.2318,15.2318,15.2318,22600.0
2013-06-17 12:30:00,30.5,30.5,30.5,30.5,1300.0,15.2318,15.2318,15.2318,15.2318,1300.0
2013-06-17 13:00:00,30.5,30.5,30.5,30.5,7600.0,15.2318,15.2318,15.2318,15.2318,7600.0
2013-06-17 13:30:00,30.5,30.5,30.48,30.49,34800.0,15.2318,15.2318,15.2218,15.2268,34800.0
2013-06-17 14:00:00,30.49,30.49,30.48,30.49,10400.0,15.2268,15.2268,15.2218,15.2268,10400.0
2013-06-17 14:30:00,30.49,30.5,30.46,30.49,1700.0,15.2268,15.2318,15.2118,15.2268,1700.0
2013-06-17 15:00:00,30.49,30.49,30.48,30.48,6200.0,15.2268,15.2268,15.2218,15.2218,6200.0
2013-06-17 15:30:00,30.49,30.49,30.44,30.44,27900.0,15.2268,15.2268,15.2019,15.2019,27900.0
2013-06-18 09:30:00,30.5,30.5,30.46,30.49,14800.0,15.2318,15.2318,15.2118,15.2268,14800.0
2013-06-18 10:00:00,30.5,30.5,30.49,30.49,11300.0,15.2318,15.2318,15.2268,15.2268,11300.0
2013-06-18 10:30:00,30.49,30.49,30.49,30.49,100.0,15.2268,15.2268,15.2268,15.2268,100.0
2013-06-18 11:00:00,30.48,30.49,30.48,30.49,2500.0,15.2218,15.2268,15.2218,15.2268,2500.0
2013-06-18 11:30:00,30.48,30.49,30.48,30.49,1200.0,15.2218,15.2268,15.2218,15.2268,1200.0
2013-06-18 12:00:00,30.48,30.49,30.48,30.49,1400.0,15.2218,15.2268,15.2218,15.2268,1400.0
2013-06-18 12:30:00,30.49,30.49,30.49,30.49,2500.0,15.2268,15.2268,15.2268,15.2268,2500.0
2013-06-18 13:00:00,30.49,30.49,30.49,30.49,2400.0,15.2268,15.2268,15.2268,15.2268,2400.0
2013-06-18 13:30:00,30.48,30.48,30.48,30.48,6400.0,15.2218,15.2218,15.2218,15.2218,6400.0
2013-06-18 14:00:00,30.49,30.49,30.49,30.49,7400.0,15.2268,15.2268,15.2268,15.2268,7400.0
2013-06-18 14:30:00,30.49,30.49,30.49,30.49,42000.0,15.2268,15.2268,15.2268,15.2268,42000.0
2013-06-18 15:00:00,30.49,30.51,30.49,30.51,11000.0,15.2268,15.2368,15.2268,15.2368,11000.0
2013-06-18 15:30:00,30.51,30.51,30.5,30.5,6400.0,15.2368,15.2368,15.2318,15.2318,6400.0
2013-06-19 09:30:00,30.51,30.52,30.5,30.52,18500.0,15.2368,15.2418,15.2318,15.2418,18500.0
2013-06-19 10:00:00,30.52,30.52,30.51,30.52,10200.0,15.2418,15.2418,15.2368,15.2418,10200.0
2013-06-19 10:30:00,30.52,30.52,30.49,30.5,6400.0,15.2418,15.2418,15.2268,15.2318,6400.0
2013-06-19 11:00:00,30.51,30.52,30.49,30.49,2200.0,15.2368,15.2418,15.2268,15.2268,2200.0
2013-06-19 11:30:00,30.52,30.53,30.52,30.53,600.0,15.2418,15.2468,15.2418,15.2468,600.0
2013-06-19 12:00:00,30.52,30.55,30.52,30.55,26600.0,15.2418,15.2568,15.2418,15.2568,26600.0
2013-06-19 12:30:00,30.55,30.55,30.54,30.55,2900.0,15.2568,15.2568,15.2518,15.2568,2900.0
2013-06-19 13:00:00,30.54,30.54,30.53,30.53,800.0,15.2518,15.2518,15.2468,15.2468,800.0
2013-06-19 13:30:00,30.54,30.55,30.54,30.55,1000.0,15.2518,15.2568,15.2518,15.2568,1000.0
2013-06-19 14:00:00,30.57,30.57,30.48,30.48,20400.0,15.2668,15.2668,15.2218,15.2218,20400.0
2013-06-19 14:30:00,30.48,30.5,30.42,30.42,8200.0,15.2218,15.2318,15.1919,15.1919,8200.0
2013-06-19 15:00:00,30.44,30.44,30.42,30.43,16500.0,15.2019,15.2019,15.1919,15.1969,16500.0
2013-06-19 15:30:00,30.4,30.43,30.4,30.43,4400.0,15.1819,15.1969,15.1819,15.1969,4400.0
2013-06-20 09:30:00,30.33,30.33,30.02,30.04,34600.0,15.1469,15.1469,14.9921,15.0021,34600.0
2013-06-20 10:00:00,30.05,30.05,30.01,30.02,13200.0,15.0071,15.0071,14.9871,14.9921,13200.0
2013-06-20 10:30:00,30.0,30.03,29.95,29.98,4000.0,14.9821,14.9971,14.9571,14.9721,4000.0
2013-06-20 11:00:00,29.97,29.97,29.96,29.97,9300.0,14.9671,14.9671,14.9621,14.9671,9300.0
2013-06-20 11:30:00,29.97,30.02,29.96,30.02,5400.0,14.9671,14.9921,14.9621,14.9921,5400.0
2013-06-20 12:00:00,30.02,30.08,30.02,30.08,10500.0,14.9921,15.0221,14.9921,15.0221,10500.0
2013-06-20 12:30:00,30.1,30.1,30.1,30.1,600.0,15.0321,15.0321,15.0321,15.0321,600.0
2013-06-20 13:00:00,30.09,30.12,30.06,30.08,20500.0,15.0271,15.042,15.0121,15.0221,20500.0
2013-06-20 13:30:00,30.07,30.12,30.04,30.07,20900.0,15.0171,15.042,15.0021,15.0171,20900.0
2013-06-20 14:00:00,30.09,30.1,30.04,30.08,4900.0,15.0271,15.0321,15.0021,15.0221,4900.0
2013-06-20 14:30:00,30.06,30.09,29.99,30.0,15100.0,15.0121,15.0271,14.9771,14.9821,15100.0
2013-06-20 15:00:00,30.0,30.05,29.99,30.04,3600.0,14.9821,15.0071,14.9771,15.0021,3600.0
2013-06-20 15:30:00,30.04,30.09,29.97,29.99,13600.0,15.0021,15.0271,14.9671,14.9771,13600.0
2013-06-21 09:30:00,30.08,30.08,30.03,30.06,27000.0,15.0221,15.0221,14.9971,15.0121,27000.0
2013-06-21 10:00:00,30.05,30.05,29.99,29.99,17200.0,15.0071,15.0071,14.9771,14.9771,17200.0
2013-06-21 10:30:00,29.98,30.0,29.98,30.0,6700.0,14.9721,14.9821,14.9721,14.9821,6700.0
2013-06-21 11:00:00,29.95,29.96,29.94,29.96,14900.0,14.9571,14.9621,14.9522,14.9621,14900.0
2013-06-21 11:30:00,29.97,29.97,29.9,29.9,4200.0,14.9671,14.9671,14.9322,14.9322,4200.0
2013-06-21 12:00:00,29.9,29.91,29.89,29.89,5400.0,14.9322,14.9372,14.9272,14.9272,5400.0
2013-06-21 12:30:00,29.89,29.91,29.89,29.91,4300.0,14.9272,14.9372,14.9272,14.9372,4300.0
2013-06-21 13:00:00,29.91,29.93,29.91,29.93,3300.0,14.9372,14.9472,14.9372,14.9472,3300.0
2013-06-21 13:30:00,29.91,29.91,29.87,29.87,4900.0,14.9372,14.9372,14.9172,14.9172,4900.0
2013-06-21 14:00:00,29.86,29.93,29.85,29.88,10500.0,14.9122,14.9472,14.9072,14.9222,10500.0
2013-06-21 14:30:00,29.88,29.9,29.88,29.88,35000.0,14.9222,14.9322,14.9222,14.9222,35000.0
2013-06-21 15:00:00,29.89,29.94,29.89,29.92,151400.0,14.9272,14.9522,14.9272,14.9422,151400.0
2013-06-21 15:30:00,29.9,29.9,29.79,29.79,275800.0,14.9322,14.9322,14.8772,14.8772,275800.0
2013-06-24 09:30:00,29.67,29.89,29.44,29.5,52800.0,14.8173,14.9272,14.7024,14.7324,52800.0
2013-06-24 10:00:00,29.5,29.5,29.41,29.44,3600.0,14.7324,14.7324,14.6875,14.7024,3600.0
2013-06-24 10:30:00,29.45,29.45,29.45,29.45,1200.0,14.7074,14.7074,14.7074,14.7074,1200.0
2013-06-24 11:00:00,29.46,29.5,29.45,29.45,21400.0,14.7124,14.7324,14.7074,14.7074,21400.0
2013-06-24 11:30:00,29.5,29.5,29.47,29.48,6200.0,14.7324,14.7324,14.7174,14.7224,6200.0
2013-06-24 12:00:00,29.47,29.48,29.43,29.47,25100.0,14.7174,14.7224,14.6975,14.7174,25100.0
2013-06-24 12:30:00,29.48,29.48,29.47,29.48,6200.0,14.7224,14.7224,14.7174,14.7224,6200.0
2013-06-24 13:00:00,29.48,29.48,29.48,29.48,500.0,14.7224,14.7224,14.7224,14.7224,500.0
2013-06-24 13:30:00,29.49,29.5,29.47,29.5,23500.0,14.7274,14.7324,14.7174,14.7324,23500.0
2013-06-24 14:00:00,29.5,29.55,29.5,29.54,6000.0,14.7324,14.7574,14.7324,14.7524,6000.0
2013-06-24 14:30:00,29.54,29.57,29.49,29.53,6000.0,14.7524,14.7674,14.7274,14.7474,6000.0
2013-06-24 15:00:00,29.53,29.54,29.51,29.51,9800.0,14.7474,14.7524,14.7374,14.7374,9800.0
2013-06-24 15:30:00,29.51,29.51,29.37,29.48,74000.0,14.7374,14.7374,14.6675,14.7224,74000.0
2013-06-25 09:30:00,29.43,29.84,29.43,29.65,50200.0,14.6975,14.9022,14.6975,14.8073,50200.0
2013-06-25 10:00:00,29.65,29.69,29.65,29.69,20700.0,14.8073,14.8273,14.8073,14.8273,20700.0
2013-06-25 10:30:00,29.7,29.74,29.7,29.74,16700.0,14.8323,14.8523,14.8323,14.8523,16700.0
2013-06-25 11:00:00,29.71,29.72,29.71,29.71,10200.0,14.8373,14.8423,14.8373,14.8373,10200.0
2013-06-25 11:30:00,29.72,29.74,29.72,29.74,12100.0,14.8423,14.8523,14.8423,14.8523,12100.0
2013-06-25 12:00:00,29.75,29.75,29.75,29.75,2200.0,14.8573,14.8573,14.8573,14.8573,2200.0
2013-06-25 12:30:00,29.75,29.76,29.75,29.76,1500.0,14.8573,14.8623,14.8573,14.8623,1500.0
2013-06-25 13:00:00,29.77,29.77,29.76,29.76,1000.0,14.8673,14.8673,14.8623,14.8623,1000.0
2013-06-25 13:30:00,29.77,29.81,29.77,29.79,38600.0,14.8673,14.8872,14.8673,14.8772,38600.0
2013-06-25 14:00:00,29.79,29.82,29.79,29.81,64800.0,14.8772,14.8922,14.8772,14.8872,64800.0
2013-06-25 14:30:00,29.81,29.84,29.81,29.84,7400.0,14.8872,14.9022,14.8872,14.9022,7400.0
2013-06-25 15:00:00,29.82,29.87,29.81,29.83,80400.0,14.8922,14.9172,14.8872,14.8972,80400.0
2013-06-25 15:30:00,29.83,29.85,29.83,29.83,110000.0,14.8972,14.9072,14.8972,14.8972,110000.0
2013-06-26 09:30:00,29.84,29.96,29.84,29.93,19300.0,14.9022,14.9621,14.9022,14.9472,19300.0
2013-06-26 10:00:00,29.93,29.94,29.92,29.92,3900.0,14.9472,14.9522,14.9422,14.9422,3900.0
2013-06-26 10:30:00,29.93,29.95,29.93,29.95,7500.0,14.9472,14.9571,14.9472,14.9571,7500.0
2013-06-26 11:00:00,29.93,29.95,29.93,29.95,26900.0,14.9472,14.9571,14.9472,14.9571,26900.0
2013-06-26 11:30:00,29.95,29.95,29.95,29.95,10700.0,14.9571,14.9571,14.9571,14.9571,10700.0
2013-06-26 12:00:00,29.95,29.97,29.95,29.97,12500.0,14.9571,14.9671,14.9571,14.9671,12500.0
2013-06-26 12:30:00,29.97,29.98,29.96,29.98,26400.0,14.9671,14.9721,14.9621,14.9721,26400.0
2013-06-26 13:00:00,29.98,30.03,29.98,30.01,42700.0,14.9721,14.9971,14.9721,14.9871,42700.0
2013-06-26 13:30:00,30.03,30.03,30.0,30.0,5600.0,14.9971,14.9971,14.9821,14.9821,5600.0
2013-06-26 14:00:00,30.02,30.03,30.02,30.03,1200.0,14.9921,14.9971,14.9921,14.9971,1200.0
2013-06-26 14:30:00,30.03,30.03,30.02,30.03,6500.0,14.9971,14.9971,14.9921,14.9971,6500.0
2013-06-26 15:00:00,30.04,30.04,30.04,30.04,100.0,15.0021,15.0021,15.0021,15.0021,100.0
2013-06-26 15:30:00,30.04,30.04,30.03,30.03,6700.0,15.0021,15.0021,14.9971,14.9971,6700.0
2013-06-27 09:30:00,30.11,30.21,30.11,30.21,273700.0,15.037,15.087,15.037,15.087,273700.0
2013-06-27 10:00:00,30.22,30.22,30.21,30.21,37500.0,15.092,15.092,15.087,15.087,37500.0
2013-06-27 10:30:00,30.22,30.22,30.19,30.19,3900.0,15.092,15.092,15.077,15.077,3900.0
2013-06-27 11:00:00,30.19,30.19,30.17,30.19,900.0,15.077,15.077,15.067,15.077,900.0
2013-06-27 11:30:00,30.19,30.2,30.19,30.2,28900.0,15.077,15.082,15.077,15.082,28900.0
2013-06-27 12:00:00,30.21,30.21,30.21,30.21,1200.0,15.087,15.087,15.087,15.087,1200.0
2013-06-27 12:30:00,30.21,30.23,30.21,30.23,3400.0,15.087,15.097,15.087,15.097,3400.0
2013-06-27 13:00:00,30.23,30.23,30.23,30.23,0.0,15.097,15.097,15.097,15.097,0.0
2013-06-27 13:30:00,30.25,30.25,30.25,30.25,4500.0,15.107,15.107,15.107,15.107,4500.0
2013-06-27 14:00:00,30.24,30.24,30.22,30.24,66200.0,15.102,15.102,15.092,15.102,66200.0
2013-06-27 14:30:00,30.24,30.24,30.24,30.24,0.0,15.102,15.102,15.102,15.102,0.0
2013-06-27 15:00:00,30.23,30.23,30.23,30.23,1100.0,15.097,15.097,15.097,15.097,1100.0
2013-06-27 15:30:00,30.23,30.23,30.22,30.22,1200.0,15.097,15.097,15.092,15.092,1200.0
2013-06-28 09:30:00,30.18,30.18,30.11,30.12,8700.0,15.072,15.072,15.037,15.042,8700.0
2013-06-28 10:00:00,30.14,30.24,30.1,30.22,6500.0,15.052,15.102,15.0321,15.092,6500.0
2013-06-28 10:30:00,30.24,30.24,30.23,30.24,4800.0,15.102,15.102,15.097,15.102,4800.0
2013-06-28 11:00:00,30.24,30.24,30.23,30.24,25500.0,15.102,15.102,15.097,15.102,25500.0
2013-06-28 11:30:00,30.24,30.24,30.23,30.23,3000.0,15.102,15.102,15.097,15.097,3000.0
2013-06-28 12:00:00,30.22,30.23,30.22,30.23,1100.0,15.092,15.097,15.092,15.097,1100.0
2013-06-28 12:30:00,30.22,30.22,30.21,30.22,5700.0,15.092,15.092,15.087,15.092,5700.0
2013-06-28 13:00:00,30.22,30.22,30.22,30.22,0.0,15.092,15.092,15.092,15.092,0.0
2013-06-28 13:30:00,30.22,30.22,30.2,30.22,11000.0,15.092,15.092,15.082,15.092,11000.0
2013-06-28 14:00:00,30.21,30.22,30.19,30.21,42000.0,15.087,15.092,15.077,15.087,42000.0
2013-06-28 14:30:00,30.21,30.25,30.21,30.25,45800.0,15.087,15.107,15.087,15.107,45800.0
2013-06-28 15:00:00,30.25,30.25,30.23,30.25,18800.0,15.107,15.107,15.097,15.107,18800.0
2013-06-28 15:30:00,30.25,30.25,30.21,30.21,55800.0,15.107,15.107,15.087,15.087,55800.0
2013-07-01 09:30:00,30.2,30.2,30.15,30.16,24600.0,15.1488,15.1488,15.1238,15.1288,24600.0
2013-07-01 10:00:00,30.17,30.17,30.11,30.12,1900.0,15.1338,15.1338,15.1037,15.1087,1900.0
2013-07-01 10:30:00,30.18,30.18,30.17,30.17,31900.0,15.1388,15.1388,15.1338,15.1338,31900.0
2013-07-01 11:00:00,30.16,30.17,30.16,30.16,500.0,15.1288,15.1338,15.1288,15.1288,500.0
2013-07-01 11:30:00,30.16,30.17,30.16,30.17,2100.0,15.1288,15.1338,15.1288,15.1338,2100.0
2013-07-01 12:00:00,30.17,30.17,30.14,30.14,48800.0,15.1338,15.1338,15.1187,15.1187,48800.0
2013-07-01 12:30:00,30.16,30.16,30.16,30.16,200.0,15.1288,15.1288,15.1288,15.1288,200.0
2013-07-01 13:00:00,30.16,30.16,30.16,30.16,400.0,15.1288,15.1288,15.1288,15.1288,400.0
2013-07-01 13:30:00,30.17,30.17,30.16,30.16,2300.0,15.1338,15.1338,15.1288,15.1288,2300.0
2013-07-01 14:00:00,30.16,30.16,30.16,30.16,0.0,15.1288,15.1288,15.1288,15.1288,0.0
2013-07-01 14:30:00,30.17,30.17,30.17,30.17,200.0,15.1338,15.1338,15.1338,15.1338,200.0
2013-07-01 15:00:00,30.17,30.17,30.17,30.17,0.0,15.1338,15.1338,15.1338,15.1338,0.0
2013-07-01 15:30:00,30.16,30.17,30.15,30.17,16600.0,15.1288,15.1338,15.1238,15.1338,16600.0
2013-07-02 09:30:00,30.18,30.19,30.16,30.18,51000.0,15.1388,15.1438,15.1288,15.1388,51000.0
2013-07-02 10:00:00,30.18,30.2,30.16,30.2,19600.0,15.1388,15.1488,15.1288,15.1488,19600.0
2013-07-02 10:30:00,30.19,30.19,30.13,30.18,4700.0,15.1438,15.1438,15.1137,15.1388,4700.0
2013-07-02 11:00:00,30.18,30.18,30.16,30.18,2100.0,15.1388,15.1388,15.1288,15.1388,2100.0
2013-07-02 11:30:00,30.19,30.21,30.18,30.21,107600.0,15.1438,15.1539,15.1388,15.1539,107600.0
2013-07-02 12:00:00,30.2,30.2,30.19,30.2,19500.0,15.1488,15.1488,15.1438,15.1488,19500.0
2013-07-02 12:30:00,30.19,30.19,30.18,30.18,1400.0,15.1438,15.1438,15.1388,15.1388,1400.0
2013-07-02 13:00:00,30.17,30.18,30.17,30.18,500.0,15.1338,15.1388,15.1338,15.1388,500.0
2013-07-02 13:30:00,30.18,30.2,30.18,30.19,26700.0,15.1388,15.1488,15.1388,15.1438,26700.0
2013-07-02 14:00:00,30.17,30.2,30.16,30.17,127900.0,15.1338,15.1488,15.1288,15.1338,127900.0
2013-07-02 14:30:00,30.18,30.19,30.18,30.19,29600.0,15.1388,15.1438,15.1388,15.1438,29600.0
2013-07-02 15:00:00,30.19,30.19,30.19,30.19,1500.0,15.1438,15.1438,15.1438,15.1438,1500.0
2013-07-02 15:30:00,30.19,30.19,30.18,30.19,20800.0,15.1438,15.1438,15.1388,15.1438,20800.0
2013-07-03 09:30:00,30.17,30.18,30.14,30.18,4200.0,15.1338,15.1388,15.1187,15.1388,4200.0
2013-07-03 10:00:00,30.17,30.19,30.17,30.18,11500.0,15.1338,15.1438,15.1338,15.1388,11500.0
2013-07-03 10:30:00,30.18,30.18,30.18,30.18,35000.0,15.1388,15.1388,15.1388,15.1388,35000.0
2013-07-03 11:00:00,30.18,30.18,30.12,30.18,8900.0,15.1388,15.1388,15.1087,15.1388,8900.0
2013-07-03 11:30:00,30.16,30.18,30.15,30.17,20500.0,15.1288,15.1388,15.1238,15.1338,20500.0
2013-07-03 12:00:00,30.18,30.19,30.17,30.18,2900.0,15.1388,15.1438,15.1338,15.1388,2900.0
2013-07-03 12:30:00,30.18,30.19,30.18,30.19,3200.0,15.1388,15.1438,15.1388,15.1438,3200.0
2013-07-05 09:30:00,30.15,30.15,30.1,30.12,8600.0,15.1238,15.1238,15.0987,15.1087,8600.0
2013-07-05 10:00:00,30.11,30.11,30.08,30.1,2300.0,15.1037,15.1037,15.0886,15.0987,2300.0
2013-07-05 10:30:00,30.09,30.11,30.09,30.11,1000.0,15.0937,15.1037,15.0937,15.1037,1000.0
2013-07-05 11:00:00,30.11,30.11,30.1,30.1,1500.0,15.1037,15.1037,15.0987,15.0987,1500.0
2013-07-05 11:30:00,30.1,30.1,30.1,30.1,0.0,15.0987,15.0987,15.0987,15.0987,0.0
2013-07-05 12:00:00,30.13,30.13,30.06,30.06,2800.0,15.1137,15.1137,15.0786,15.0786,2800.0
2013-07-05 12:30:00,30.06,30.07,30.04,30.06,11300.0,15.0786,15.0836,15.0686,15.0786,11300.0
2013-07-05 13:00:00,30.06,30.06,29.98,29.98,22800.0,15.0786,15.0786,15.0385,15.0385,22800.0
2013-07-05 13:30:00,29.98,29.98,29.97,29.97,5500.0,15.0385,15.0385,15.0335,15.0335,5500.0
2013-07-05 14:00:00,29.97,29.97,29.94,29.96,7900.0,15.0335,15.0335,15.0184,15.0284,7900.0
2013-07-05 14:30:00,29.96,29.96,29.94,29.95,2600.0,15.0284,15.0284,15.0184,15.0234,2600.0
2013-07-05 15:00:00,29.94,29.96,29.94,29.95,3700.0,15.0184,15.0284,15.0184,15.0234,3700.0
2013-07-05 15:30:00,29.94,29.94,29.93,29.93,17400.0,15.0184,15.0184,15.0134,15.0134,17400.0
2013-07-08 09:30:00,30.08,30.08,30.04,30.05,16400.0,15.0886,15.0886,15.0686,15.0736,16400.0
2013-07-08 10:00:00,30.04,30.08,30.04,30.08,11200.0,15.0686,15.0886,15.0686,15.0886,11200.0
2013-07-08 10:30:00,30.07,30.07,30.06,30.06,7600.0,15.0836,15.0836,15.0786,15.0786,7600.0
2013-07-08 11:00:00,30.07,30.07,30.07,30.07,8000.0,15.0836,15.0836,15.0836,15.0836,8000.0
2013-07-08 11:30:00,30.07,30.08,30.07,30.08,16800.0,15.0836,15.0886,15.0836,15.0886,16800.0
2013-07-08 12:00:00,30.08,30.08,30.08,30.08,600.0,15.0886,15.0886,15.0886,15.0886,600.0
2013-07-08 12:30:00,30.06,30.07,30.06,30.07,800.0,15.0786,15.0836,15.0786,15.0836,800.0
2013-07-08 13:00:00,30.08,30.08,30.08,30.08,9600.0,15.0886,15.0886,15.0886,15.0886,9600.0
2013-07-08 13:30:00,30.08,30.08,30.06,30.06,2700.0,15.0886,15.0886,15.0786,15.0786,2700.0
2013-07-08 14:00:00,30.06,30.06,30.06,30.06,0.0,15.0786,15.0786,15.0786,15.0786,0.0
2013-07-08 14:30:00,30.06,30.06,30.06,30.06,0.0,15.0786,15.0786,15.0786,15.0786,0.0
2013-07-08 15:00:00,30.06,30.07,30.06,30.07,300.0,15.0786,15.0836,15.0786,15.0836,300.0
2013-07-08 15:30:00,30.07,30.08,30.07,30.08,4400.0,15.0836,15.0886,15.0836,15.0886,4400.0
2013-07-09 09:30:00,30.16,30.18,30.12,30.13,21700.0,15.1288,15.1388,15.1087,15.1137,21700.0
2013-07-09 10:00:00,30.13,30.13,30.12,30.12,1700.0,15.1137,15.1137,15.1087,15.1087,1700.0
2013-07-09 10:30:00,30.13,30.13,30.12,30.13,6900.0,15.1137,15.1137,15.1087,15.1137,6900.0
2013-07-09 11:00:00,30.13,30.13,30.12,30.12,3600.0,15.1137,15.1137,15.1087,15.1087,3600.0
2013-07-09 11:30:00,30.12,30.12,30.12,30.12,3800.0,15.1087,15.1087,15.1087,15.1087,3800.0
2013-07-09 12:00:00,30.12,30.12,30.11,30.11,11700.0,15.1087,15.1087,15.1037,15.1037,11700.0
2013-07-09 12:30:00,30.12,30.12,30.12,30.12,200.0,15.1087,15.1087,15.1087,15.1087,200.0
2013-07-09 13:00:00,30.12,30.12,30.12,30.12,900.0,15.1087,15.1087,15.1087,15.1087,900.0
2013-07-09 13:30:00,30.12,30.12,30.11,30.11,2300.0,15.1087,15.1087,15.1037,15.1037,2300.0
2013-07-09 14:00:00,30.11,30.11,30.11,30.11,700.0,15.1037,15.1037,15.1037,15.1037,700.0
2013-07-09 14:30:00,30.12,30.12,30.12,30.12,1800.0,15.1087,15.1087,15.1087,15.1087,1800.0
2013-07-09 15:00:00,30.12,30.12,30.12,30.12,54800.0,15.1087,15.1087,15.1087,15.1087,54800.0
2013-07-09 15:30:00,30.11,30.17,30.07,30.17,17900.0,15.1037,15.1338,15.0836,15.1338,17900.0
2013-07-10 09:30:00,30.2,30.2,30.15,30.18,29000.0,15.1488,15.1488,15.1238,15.1388,29000.0
2013-07-10 10:00:00,30.18,30.18,30.15,30.16,9600.0,15.1388,15.1388,15.1238,15.1288,9600.0
2013-07-10 10:30:00,30.13,30.13,30.13,30.13,200.0,15.1137,15.1137,15.1137,15.1137,200.0
2013-07-10 11:00:00,30.16,30.16,30.1,30.15,700.0,15.1288,15.1288,15.0987,15.1238,700.0
2013-07-10 11:30:00,30.13,30.16,30.13,30.16,1100.0,15.1137,15.1288,15.1137,15.1288,1100.0
2013-07-10 12:00:00,30.16,30.16,30.16,30.16,200.0,15.1288,15.1288,15.1288,15.1288,200.0
2013-07-10 12:30:00,30.16,30.16,30.16,30.16,0.0,15.1288,15.1288,15.1288,15.1288,0.0
2013-07-10 13:00:00,30.16,30.16,30.16,30.16,0.0,15.1288,15.1288,15.1288,15.1288,0.0
2013-07-10 13:30:00,30.15,30.15,30.15,30.15,700.0,15.1238,15.1238,15.1238,15.1238,700.0
2013-07-10 14:00:00,30.15,30.15,30.14,30.14,300.0,15.1238,15.1238,15.1187,15.1187,300.0
2013-07-10 14:30:00,30.16,30.16,30.16,30.16,12300.0,15.1288,15.1288,15.1288,15.1288,12300.0
2013-07-10 15:00:00,30.16,30.18,30.16,30.16,7600.0,15.1288,15.1388,15.1288,15.1288,7600.0
2013-07-10 15:30:00,30.15,30.16,30.14,30.14,9800.0,15.1238,15.1288,15.1187,15.1187,9800.0
2013-07-11 09:30:00,30.44,30.44,30.25,30.38,37400.0,15.2692,15.2692,15.1739,15.2391,37400.0
2013-07-11 10:00:00,30.38,30.38,30.35,30.37,10700.0,15.2391,15.2391,15.2241,15.2341,10700.0
2013-07-11 10:30:00,30.35,30.35,30.34,30.34,700.0,15.2241,15.2241,15.2191,15.2191,700.0
2013-07-11 11:00:00,30.34,30.35,30.34,30.35,3400.0,15.2191,15.2241,15.2191,15.2241,3400.0
2013-07-11 11:30:00,30.34,30.34,30.32,30.34,6200.0,15.2191,15.2191,15.209,15.2191,6200.0
2013-07-11 12:00:00,30.34,30.36,30.34,30.36,50500.0,15.2191,15.2291,15.2191,15.2291,50500.0
2013-07-11 12:30:00,30.36,30.36,30.36,30.36,26600.0,15.2291,15.2291,15.2291,15.2291,26600.0
2013-07-11 13:00:00,30.36,30.36,30.36,30.36,12100.0,15.2291,15.2291,15.2291,15.2291,12100.0
2013-07-11 13:30:00,30.38,30.39,30.38,30.39,45400.0,15.2391,15.2441,15.2391,15.2441,45400.0
2013-07-11 14:00:00,30.4,30.41,30.4,30.41,14700.0,15.2492,15.2542,15.2492,15.2542,14700.0
2013-07-11 14:30:00,30.41,30.41,30.4,30.41,40200.0,15.2542,15.2542,15.2492,15.2542,40200.0
2013-07-11 15:00:00,30.41,30.42,30.41,30.42,18600.0,15.2542,15.2592,15.2542,15.2592,18600.0
2013-07-11 15:30:00,30.41,30.43,30.4,30.41,27900.0,15.2542,15.2642,15.2492,15.2542,27900.0
2013-07-12 09:30:00,30.35,30.42,30.35,30.4,36800.0,15.2241,15.2592,15.2241,15.2492,36800.0
2013-07-12 10:00:00,30.39,30.41,30.37,30.41,9400.0,15.2441,15.2542,15.2341,15.2542,9400.0
2013-07-12 10:30:00,30.41,30.41,30.39,30.39,4400.0,15.2542,15.2542,15.2441,15.2441,4400.0
2013-07-12 11:00:00,30.41,30.41,30.4,30.4,1400.0,15.2542,15.2542,15.2492,15.2492,1400.0
2013-07-12 11:30:00,30.4,30.4,30.39,30.39,11000.0,15.2492,15.2492,15.2441,15.2441,11000.0
2013-07-12 12:00:00,30.39,30.4,30.39,30.4,6900.0,15.2441,15.2492,15.2441,15.2492,6900.0
2013-07-12 12:30:00,30.4,30.41,30.4,30.41,16600.0,15.2492,15.2542,15.2492,15.2542,16600.0
2013-07-12 13:00:00,30.41,30.42,30.41,30.42,19200.0,15.2542,15.2592,15.2542,15.2592,19200.0
2013-07-12 13:30:00,30.42,30.45,30.41,30.45,10700.0,15.2592,15.2742,15.2542,15.2742,10700.0
2013-07-12 14:00:00,30.46,30.46,30.46,30.46,2200.0,15.2793,15.2793,15.2793,15.2793,2200.0
2013-07-12 14:30:00,30.46,30.46,30.45,30.45,27800.0,15.2793,15.2793,15.2742,15.2742,27800.0
2013-07-12 15:00:00,30.45,30.45,30.45,30.45,18400.0,15.2742,15.2742,15.2742,15.2742,18400.0
2013-07-12 15:30:00,30.45,30.46,30.45,30.46,61800.0,15.2742,15.2793,15.2742,15.2793,61800.0
2013-07-15 09:30:00,30.49,30.49,30.43,30.43,21900.0,15.2943,15.2943,15.2642,15.2642,21900.0
2013-07-15 10:00:00,30.5,30.5,30.5,30.5,700.0,15.2993,15.2993,15.2993,15.2993,700.0
2013-07-15 10:30:00,30.49,30.49,30.49,30.49,1700.0,15.2943,15.2943,15.2943,15.2943,1700.0
2013-07-15 11:00:00,30.5,30.51,30.5,30.51,7800.0,15.2993,15.3043,15.2993,15.3043,7800.0
2013-07-15 11:30:00,30.51,30.52,30.51,30.52,10200.0,15.3043,15.3094,15.3043,15.3094,10200.0
2013-07-15 12:00:00,30.54,30.54,30.54,30.54,4600.0,15.3194,15.3194,15.3194,15.3194,4600.0
2013-07-15 12:30:00,30.54,30.54,30.54,30.54,200.0,15.3194,15.3194,15.3194,15.3194,200.0
2013-07-15 13:00:00,30.55,30.56,30.48,30.55,7200.0,15.3244,15.3294,15.2893,15.3244,7200.0
2013-07-15 13:30:00,30.56,30.56,30.55,30.56,2900.0,15.3294,15.3294,15.3244,15.3294,2900.0
2013-07-15 14:00:00,30.56,30.57,30.56,30.57,5700.0,15.3294,15.3344,15.3294,15.3344,5700.0
2013-07-15 14:30:00,30.57,30.57,30.57,30.57,300.0,15.3344,15.3344,15.3344,15.3344,300.0
2013-07-15 15:00:00,30.56,30.58,30.55,30.57,6500.0,15.3294,15.3394,15.3244,15.3344,6500.0
2013-07-15 15:30:00,30.58,30.58,30.58,30.58,3500.0,15.3394,15.3394,15.3394,15.3394,3500.0
2013-07-16 09:30:00,30.59,30.59,30.54,30.54,14100.0,15.3445,15.3445,15.3194,15.3194,14100.0
2013-07-16 10:00:00,30.54,30.57,30.54,30.55,6600.0,15.3194,15.3344,15.3194,15.3244,6600.0
2013-07-16 10:30:00,30.55,30.55,30.55,30.55,100.0,15.3244,15.3244,15.3244,15.3244,100.0
2013-07-16 11:00:00,30.53,30.54,30.53,30.54,2700.0,15.3144,15.3194,15.3144,15.3194,2700.0
2013-07-16 11:30:00,30.52,30.52,30.51,30.52,300.0,15.3094,15.3094,15.3043,15.3094,300.0
2013-07-16 12:00:00,30.51,30.52,30.51,30.52,4300.0,15.3043,15.3094,15.3043,15.3094,4300.0
2013-07-16 12:30:00,30.52,30.53,30.52,30.53,8800.0,15.3094,15.3144,15.3094,15.3144,8800.0
2013-07-16 13:00:00,30.51,30.51,30.51,30.51,100.0,15.3043,15.3043,15.3043,15.3043,100.0
2013-07-16 13:30:00,30.52,30.52,30.52,30.52,900.0,15.3094,15.3094,15.3094,15.3094,900.0
2013-07-16 14:00:00,30.52,30.53,30.52,30.53,4500.0,15.3094,15.3144,15.3094,15.3144,4500.0
2013-07-16 14:30:00,30.53,30.54,30.53,30.54,8100.0,15.3144,15.3194,15.3144,15.3194,8100.0
2013-07-16 15:00:00,30.54,30.54,30.53,30.54,3400.0,15.3194,15.3194,15.3144,15.3194,3400.0
2013-07-16 15:30:00,30.55,30.55,30.55,30.55,8900.0,15.3244,15.3244,15.3244,15.3244,8900.0
2013-07-17 09:30:00,30.56,30.58,30.56,30.57,34900.0,15.3294,15.3394,15.3294,15.3344,34900.0
2013-07-17 10:00:00,30.58,30.6,30.57,30.57,19800.0,15.3394,15.3495,15.3344,15.3344,19800.0
2013-07-17 10:30:00,30.6,30.6,30.58,30.59,70200.0,15.3495,15.3495,15.3394,15.3445,70200.0
2013-07-17 11:00:00,30.6,30.6,30.59,30.6,6200.0,15.3495,15.3495,15.3445,15.3495,6200.0
2013-07-17 11:30:00,30.6,30.6,30.58,30.58,12800.0,15.3495,15.3495,15.3394,15.3394,12800.0
2013-07-17 12:00:00,30.58,30.58,30.58,30.58,100.0,15.3394,15.3394,15.3394,15.3394,100.0
2013-07-17 12:30:00,30.58,30.58,30.58,30.58,8000.0,15.3394,15.3394,15.3394,15.3394,8000.0
2013-07-17 13:00:00,30.59,30.6,30.58,30.59,6500.0,15.3445,15.3495,15.3394,15.3445,6500.0
2013-07-17 13:30:00,30.58,30.59,30.58,30.59,5200.0,15.3394,15.3445,15.3394,15.3445,5200.0
2013-07-17 14:00:00,30.59,30.59,30.59,30.59,1100.0,15.3445,15.3445,15.3445,15.3445,1100.0
2013-07-17 14:30:00,30.59,30.59,30.58,30.58,6800.0,15.3445,15.3445,15.3394,15.3394,6800.0
2013-07-17 15:00:00,30.58,30.58,30.56,30.57,18100.0,15.3394,15.3394,15.3294,15.3344,18100.0
2013-07-17 15:30:00,30.57,30.57,30.56,30.57,18000.0,15.3344,15.3344,15.3294,15.3344,18000.0
2013-07-18 09:30:00,30.65,30.65,30.6,30.6,31000.0,15.3746,15.3746,15.3495,15.3495,31000.0
2013-07-18 10:00:00,30.61,30.62,30.6,30.6,2300.0,15.3545,15.3595,15.3495,15.3495,2300.0
2013-07-18 10:30:00,30.61,30.63,30.61,30.63,24800.0,15.3545,15.3645,15.3545,15.3645,24800.0
2013-07-18 11:00:00,30.63,30.64,30.63,30.63,14300.0,15.3645,15.3695,15.3645,15.3645,14300.0
2013-07-18 11:30:00,30.63,30.67,30.63,30.67,17900.0,15.3645,15.3846,15.3645,15.3846,17900.0
2013-07-18 12:00:00,30.68,30.68,30.67,30.67,1000.0,15.3896,15.3896,15.3846,15.3846,1000.0
2013-07-18 12:30:00,30.67,30.67,30.6,30.6,29400.0,15.3846,15.3846,15.3495,15.3495,29400.0
2013-07-18 13:00:00,30.6,30.64,30.59,30.64,47400.0,15.3495,15.3695,15.3445,15.3695,47400.0
2013-07-18 13:30:00,30.65,30.65,30.64,30.64,10700.0,15.3746,15.3746,15.3695,15.3695,10700.0
2013-07-18 14:00:00,30.65,30.66,30.65,30.65,10700.0,15.3746,15.3796,15.3746,15.3746,10700.0
2013-07-18 14:30:00,30.66,30.67,30.66,30.67,19100.0,15.3796,15.3846,15.3796,15.3846,19100.0
2013-07-18 15:00:00,30.67,30.67,30.62,30.66,24500.0,15.3846,15.3846,15.3595,15.3796,24500.0
2013-07-18 15:30:00,30.66,30.66,30.63,30.63,12600.0,15.3796,15.3796,15.3645,15.3645,12600.0
2013-07-19 09:30:00,30.7,30.7,30.63,30.66,22200.0,15.3996,15.3996,15.3645,15.3796,22200.0
2013-07-19 10:00:00,30.66,30.66,30.66,30.66,56100.0,15.3796,15.3796,15.3796,15.3796,56100.0
2013-07-19 10:30:00,30.66,30.66,30.64,30.66,16700.0,15.3796,15.3796,15.3695,15.3796,16700.0
2013-07-19 11:00:00,30.66,30.66,30.66,30.66,0.0,15.3796,15.3796,15.3796,15.3796,0.0
2013-07-19 11:30:00,30.66,30.66,30.66,30.66,7300.0,15.3796,15.3796,15.3796,15.3796,7300.0
2013-07-19 12:00:00,30.65,30.65,30.64,30.64,29500.0,15.3746,15.3746,15.3695,15.3695,29500.0
2013-07-19 12:30:00,30.64,30.64,30.64,30.64,5500.0,15.3695,15.3695,15.3695,15.3695,5500.0
2013-07-19 13:00:00,30.64,30.67,30.64,30.67,15000.0,15.3695,15.3846,15.3695,15.3846,15000.0
2013-07-19 13:30:00,30.67,30.67,30.67,30.67,1600.0,15.3846,15.3846,15.3846,15.3846,1600.0
2013-07-19 14:00:00,30.67,30.69,30.67,30.69,22000.0,15.3846,15.3946,15.3846,15.3946,22000.0
2013-07-19 14:30:00,30.68,30.68,30.67,30.68,10200.0,15.3896,15.3896,15.3846,15.3896,10200.0
2013-07-19 15:00:00,30.68,30.69,30.68,30.68,11200.0,15.3896,15.3946,15.3896,15.3896,11200.0
2013-07-19 15:30:00,30.68,30.68,30.68,30.68,4900.0,15.3896,15.3896,15.3896,15.3896,4900.0
2013-07-22 09:30:00,30.74,30.75,30.69,30.7,56700.0,15.4197,15.4247,15.3946,15.3996,56700.0
2013-07-22 10:00:00,30.73,30.73,30.65,30.65,18700.0,15.4147,15.4147,15.3746,15.3746,18700.0
2013-07-22 10:30:00,30.72,30.72,30.68,30.71,17400.0,15.4097,15.4097,15.3896,15.4047,17400.0
2013-07-22 11:00:00,30.72,30.73,30.72,30.73,13700.0,15.4097,15.4147,15.4097,15.4147,13700.0
2013-07-22 11:30:00,30.73,30.74,30.72,30.73,11500.0,15.4147,15.4197,15.4097,15.4147,11500.0
2013-07-22 12:00:00,30.74,30.74,30.74,30.74,10100.0,15.4197,15.4197,15.4197,15.4197,10100.0
2013-07-22 12:30:00,30.74,30.74,30.74,30.74,0.0,15.4197,15.4197,15.4197,15.4197,0.0
2013-07-22 13:00:00,30.73,30.73,30.71,30.72,1900.0,15.4147,15.4147,15.4047,15.4097,1900.0
2013-07-22 13:30:00,30.71,30.71,30.7,30.71,2000.0,15.4047,15.4047,15.3996,15.4047,2000.0
2013-07-22 14:00:00,30.72,30.75,30.72,30.74,49800.0,15.4097,15.4247,15.4097,15.4197,49800.0
2013-07-22 14:30:00,30.73,30.75,30.72,30.72,37100.0,15.4147,15.4247,15.4097,15.4097,37100.0
2013-07-22 15:00:00,30.72,30.72,30.71,30.72,13000.0,15.4097,15.4097,15.4047,15.4097,13000.0
2013-07-22 15:30:00,30.73,30.73,30.71,30.71,14500.0,15.4147,15.4147,15.4047,15.4047,14500.0
2013-07-23 09:30:00,30.76,30.76,30.72,30.73,29200.0,15.4297,15.4297,15.4097,15.4147,29200.0
2013-07-23 10:00:00,30.71,30.71,30.7,30.7,4800.0,15.4047,15.4047,15.3996,15.3996,4800.0
2013-07-23 10:30:00,30.7,30.73,30.69,30.7,12600.0,15.3996,15.4147,15.3946,15.3996,12600.0
2013-07-23 11:00:00,30.72,30.72,30.72,30.72,100.0,15.4097,15.4097,15.4097,15.4097,100.0
2013-07-23 11:30:00,30.72,30.72,30.71,30.71,400.0,15.4097,15.4097,15.4047,15.4047,400.0
2013-07-23 12:00:00,30.71,30.73,30.71,30.72,3600.0,15.4047,15.4147,15.4047,15.4097,3600.0
2013-07-23 12:30:00,30.72,30.72,30.72,30.72,100.0,15.4097,15.4097,15.4097,15.4097,100.0
2013-07-23 13:00:00,30.72,30.72,30.72,30.72,700.0,15.4097,15.4097,15.4097,15.4097,700.0
2013-07-23 13:30:00,30.72,30.72,30.72,30.72,900.0,15.4097,15.4097,15.4097,15.4097,900.0
2013-07-23 14:00:00,30.72,30.72,30.72,30.72,0.0,15.4097,15.4097,15.4097,15.4097,0.0
2013-07-23 14:30:00,30.71,30.73,30.71,30.73,2600.0,15.4047,15.4147,15.4047,15.4147,2600.0
2013-07-23 15:00:00,30.73,30.74,30.73,30.74,5000.0,15.4147,15.4197,15.4147,15.4197,5000.0
2013-07-23 15:30:00,30.74,30.74,30.7,30.72,11600.0,15.4197,15.4197,15.3996,15.4097,11600.0
2013-07-24 09:30:00,30.74,30.74,30.68,30.71,12000.0,15.4197,15.4197,15.3896,15.4047,12000.0
2013-07-24 10:00:00,30.69,30.7,30.69,30.69,5300.0,15.3946,15.3996,15.3946,15.3946,5300.0
2013-07-24 10:30:00,30.69,30.72,30.69,30.72,7300.0,15.3946,15.4097,15.3946,15.4097,7300.0
2013-07-24 11:00:00,30.72,30.72,30.7,30.7,63700.0,15.4097,15.4097,15.3996,15.3996,63700.0
2013-07-24 11:30:00,30.7,30.72,30.7,30.71,51000.0,15.3996,15.4097,15.3996,15.4047,51000.0
2013-07-24 12:00:00,30.71,30.72,30.67,30.67,98400.0,15.4047,15.4097,15.3846,15.3846,98400.0
2013-07-24 12:30:00,30.67,30.71,30.67,30.71,43200.0,15.3846,15.4047,15.3846,15.4047,43200.0
2013-07-24 13:00:00,30.7,30.7,30.67,30.67,11700.0,15.3996,15.3996,15.3846,15.3846,11700.0
2013-07-24 13:30:00,30.68,30.69,30.67,30.67,4600.0,15.3896,15.3946,15.3846,15.3846,4600.0
2013-07-24 14:00:00,30.67,30.68,30.67,30.68,5500.0,15.3846,15.3896,15.3846,15.3896,5500.0
2013-07-24 14:30:00,30.67,30.68,30.67,30.68,67100.0,15.3846,15.3896,15.3846,15.3896,67100.0
2013-07-24 15:00:00,30.67,30.68,30.67,30.68,4900.0,15.3846,15.3896,15.3846,15.3896,4900.0
2013-07-24 15:30:00,30.68,30.68,30.68,30.68,0.0,15.3896,15.3896,15.3896,15.3896,0.0
2013-07-25 09:30:00,30.68,30.68,30.65,30.65,20200.0,15.3896,15.3896,15.3746,15.3746,20200.0
2013-07-25 10:00:00,30.66,30.66,30.66,30.66,1300.0,15.3796,15.3796,15.3796,15.3796,1300.0
2013-07-25 10:30:00,30.66,30.66,30.65,30.65,3700.0,15.3796,15.3796,15.3746,15.3746,3700.0
2013-07-25 11:00:00,30.64,30.64,30.64,30.64,2100.0,15.3695,15.3695,15.3695,15.3695,2100.0
2013-07-25 11:30:00,30.65,30.66,30.65,30.66,500.0,15.3746,15.3796,15.3746,15.3796,500.0
2013-07-25 12:00:00,30.66,30.66,30.66,30.66,0.0,15.3796,15.3796,15.3796,15.3796,0.0
2013-07-25 12:30:00,30.65,30.65,30.64,30.64,800.0,15.3746,15.3746,15.3695,15.3695,800.0
2013-07-25 13:00:00,30.63,30.63,30.62,30.62,1100.0,15.3645,15.3645,15.3595,15.3595,1100.0
2013-07-25 13:30:00,30.61,30.62,30.61,30.62,13700.0,15.3545,15.3595,15.3545,15.3595,13700.0
2013-07-25 14:00:00,30.63,30.63,30.56,30.57,23900.0,15.3645,15.3645,15.3294,15.3344,23900.0
2013-07-25 14:30:00,30.56,30.57,30.55,30.57,13300.0,15.3294,15.3344,15.3244,15.3344,13300.0
2013-07-25 15:00:00,30.55,30.57,30.52,30.57,48900.0,15.3244,15.3344,15.3094,15.3344,48900.0
2013-07-25 15:30:00,30.59,30.62,30.58,30.58,18900.0,15.3445,15.3595,15.3394,15.3394,18900.0
2013-07-26 09:30:00,30.65,30.65,30.59,30.59,10900.0,15.3746,15.3746,15.3445,15.3445,10900.0
2013-07-26 10:00:00,30.59,30.59,30.59,30.59,200.0,15.3445,15.3445,15.3445,15.3445,200.0
2013-07-26 10:30:00,30.59,30.59,30.57,30.57,400.0,15.3445,15.3445,15.3344,15.3344,400.0
2013-07-26 11:00:00,30.56,30.59,30.56,30.58,8700.0,15.3294,15.3445,15.3294,15.3394,8700.0
2013-07-26 11:30:00,30.58,30.6,30.58,30.6,32200.0,15.3394,15.3495,15.3394,15.3495,32200.0
2013-07-26 12:00:00,30.6,30.6,30.57,30.57,17200.0,15.3495,15.3495,15.3344,15.3344,17200.0
2013-07-26 12:30:00,30.57,30.59,30.57,30.59,10800.0,15.3344,15.3445,15.3344,15.3445,10800.0
2013-07-26 13:00:00,30.58,30.58,30.57,30.57,1700.0,15.3394,15.3394,15.3344,15.3344,1700.0
2013-07-26 13:30:00,30.57,30.57,30.57,30.57,18200.0,15.3344,15.3344,15.3344,15.3344,18200.0
2013-07-26 14:00:00,30.57,30.6,30.57,30.57,10000.0,15.3344,15.3495,15.3344,15.3344,10000.0
2013-07-26 14:30:00,30.57,30.57,30.57,30.57,7200.0,15.3344,15.3344,15.3344,15.3344,7200.0
2013-07-26 15:00:00,30.57,30.57,30.56,30.56,10400.0,15.3344,15.3344,15.3294,15.3294,10400.0
2013-07-26 15:30:00,30.55,30.6,30.55,30.6,4700.0,15.3244,15.3495,15.3244,15.3495,4700.0
2013-07-29 09:30:00,30.59,30.59,30.57,30.57,16500.0,15.3445,15.3445,15.3344,15.3344,16500.0
2013-07-29 10:00:00,30.58,30.59,30.56,30.56,4000.0,15.3394,15.3445,15.3294,15.3294,4000.0
2013-07-29 10:30:00,30.56,30.57,30.56,30.57,3000.0,15.3294,15.3344,15.3294,15.3344,3000.0
2013-07-29 11:00:00,30.57,30.58,30.56,30.56,3700.0,15.3344,15.3394,15.3294,15.3294,3700.0
2013-07-29 11:30:00,30.57,30.57,30.56,30.57,3700.0,15.3344,15.3344,15.3294,15.3344,3700.0
2013-07-29 12:00:00,30.57,30.58,30.57,30.57,900.0,15.3344,15.3394,15.3344,15.3344,900.0
2013-07-29 12:30:00,30.57,30.58,30.57,30.58,400.0,15.3344,15.3394,15.3344,15.3394,400.0
2013-07-29 13:00:00,30.58,30.58,30.58,30.58,5000.0,15.3394,15.3394,15.3394,15.3394,5000.0
2013-07-29 13:30:00,30.58,30.59,30.58,30.59,33000.0,15.3394,15.3445,15.3394,15.3445,33000.0
2013-07-29 14:00:00,30.59,30.61,30.59,30.59,7600.0,15.3445,15.3545,15.3445,15.3445,7600.0
2013-07-29 14:30:00,30.59,30.61,30.59,30.61,11200.0,15.3445,15.3545,15.3445,15.3545,11200.0
2013-07-29 15:00:00,30.61,30.64,30.61,30.63,100400.0,15.3545,15.3695,15.3545,15.3645,100400.0
2013-07-29 15:30:00,30.62,30.62,30.6,30.6,8800.0,15.3595,15.3595,15.3495,15.3495,8800.0
2013-07-30 09:30:00,30.67,30.67,30.61,30.61,27400.0,15.3846,15.3846,15.3545,15.3545,27400.0
2013-07-30 10:00:00,30.61,30.61,30.61,30.61,3900.0,15.3545,15.3545,15.3545,15.3545,3900.0
2013-07-30 10:30:00,30.62,30.62,30.62,30.62,9300.0,15.3595,15.3595,15.3595,15.3595,9300.0
2013-07-30 11:00:00,30.61,30.61,30.61,30.61,4400.0,15.3545,15.3545,15.3545,15.3545,4400.0
2013-07-30 11:30:00,30.62,30.62,30.61,30.61,7800.0,15.3595,15.3595,15.3545,15.3545,7800.0
2013-07-30 12:00:00,30.62,30.64,30.6,30.61,26900.0,15.3595,15.3695,15.3495,15.3545,26900.0
2013-07-30 12:30:00,30.61,30.61,30.61,30.61,0.0,15.3545,15.3545,15.3545,15.3545,0.0
2013-07-30 13:00:00,30.61,30.61,30.6,30.61,6400.0,15.3545,15.3545,15.3495,15.3545,6400.0
2013-07-30 13:30:00,30.6,30.6,30.58,30.6,6700.0,15.3495,15.3495,15.3394,15.3495,6700.0
2013-07-30 14:00:00,30.6,30.61,30.6,30.61,600.0,15.3495,15.3545,15.3495,15.3545,600.0
2013-07-30 14:30:00,30.61,30.62,30.61,30.62,16200.0,15.3545,15.3595,15.3545,15.3595,16200.0
2013-07-30 15:00:00,30.62,30.65,30.62,30.64,50900.0,15.3595,15.3746,15.3595,15.3695,50900.0
2013-07-30 15:30:00,30.64,30.64,30.61,30.61,3200.0,15.3695,15.3695,15.3545,15.3545,3200.0
2013-07-31 09:30:00,30.62,30.62,30.6,30.6,7900.0,15.3595,15.3595,15.3495,15.3495,7900.0
2013-07-31 10:00:00,30.6,30.61,30.6,30.61,19900.0,15.3495,15.3545,15.3495,15.3545,19900.0
2013-07-31 10:30:00,30.61,30.61,30.61,30.61,17100.0,15.3545,15.3545,15.3545,15.3545,17100.0
2013-07-31 11:00:00,30.6,30.6,30.54,30.54,26100.0,15.3495,15.3495,15.3194,15.3194,26100.0
2013-07-31 11:30:00,30.54,30.55,30.52,30.52,15700.0,15.3194,15.3244,15.3094,15.3094,15700.0
2013-07-31 12:00:00,30.52,30.54,30.52,30.52,5400.0,15.3094,15.3194,15.3094,15.3094,5400.0
2013-07-31 12:30:00,30.54,30.54,30.53,30.54,3900.0,15.3194,15.3194,15.3144,15.3194,3900.0
2013-07-31 13:00:00,30.54,30.54,30.54,30.54,10600.0,15.3194,15.3194,15.3194,15.3194,10600.0
2013-07-31 13:30:00,30.54,30.55,30.52,30.54,11200.0,15.3194,15.3244,15.3094,15.3194,11200.0
2013-07-31 14:00:00,30.54,30.59,30.54,30.59,40600.0,15.3194,15.3445,15.3194,15.3445,40600.0
2013-07-31 14:30:00,30.6,30.61,30.57,30.58,39800.0,15.3495,15.3545,15.3344,15.3394,39800.0
2013-07-31 15:00:00,30.58,30.6,30.57,30.6,7200.0,15.3394,15.3495,15.3344,15.3495,7200.0
2013-07-31 15:30:00,30.6,30.6,30.56,30.56,54600.0,15.3495,15.3495,15.3294,15.3294,54600.0
2013-08-01 09:30:00,30.57,30.57,30.49,30.5,32000.0,15.4006,15.4006,15.3603,15.3654,32000.0
2013-08-01 10:00:00,30.49,30.49,30.49,30.49,200.0,15.3603,15.3603,15.3603,15.3603,200.0
2013-08-01 10:30:00,30.48,30.49,30.47,30.49,3400.0,15.3553,15.3603,15.3503,15.3603,3400.0
2013-08-01 11:00:00,30.48,30.48,30.46,30.46,5100.0,15.3553,15.3553,15.3452,15.3452,5100.0
2013-08-01 11:30:00,30.49,30.49,30.47,30.49,19800.0,15.3603,15.3603,15.3503,15.3603,19800.0
2013-08-01 12:00:00,30.48,30.49,30.48,30.49,7500.0,15.3553,15.3603,15.3553,15.3603,7500.0
2013-08-01 12:30:00,30.49,30.49,30.49,30.49,1800.0,15.3603,15.3603,15.3603,15.3603,1800.0
2013-08-01 13:00:00,30.49,30.49,30.49,30.49,0.0,15.3603,15.3603,15.3603,15.3603,0.0
2013-08-01 13:30:00,30.48,30.48,30.47,30.47,6600.0,15.3553,15.3553,15.3503,15.3503,6600.0
2013-08-01 14:00:00,30.48,30.48,30.47,30.48,600.0,15.3553,15.3553,15.3503,15.3553,600.0
2013-08-01 14:30:00,30.48,30.48,30.48,30.48,5800.0,15.3553,15.3553,15.3553,15.3553,5800.0
2013-08-01 15:00:00,30.47,30.48,30.46,30.46,3400.0,15.3503,15.3553,15.3452,15.3452,3400.0
2013-08-01 15:30:00,30.46,30.46,30.45,30.45,5400.0,15.3452,15.3452,15.3402,15.3402,5400.0
2013-08-02 09:30:00,30.51,30.51,30.46,30.47,32100.0,15.3704,15.3704,15.3452,15.3503,32100.0
2013-08-02 10:00:00,30.47,30.47,30.45,30.47,2600.0,15.3503,15.3503,15.3402,15.3503,2600.0
2013-08-02 10:30:00,30.48,30.48,30.48,30.48,200.0,15.3553,15.3553,15.3553,15.3553,200.0
2013-08-02 11:00:00,30.48,30.48,30.48,30.48,2300.0,15.3553,15.3553,15.3553,15.3553,2300.0
2013-08-02 11:30:00,30.48,30.48,30.48,30.48,0.0,15.3553,15.3553,15.3553,15.3553,0.0
2013-08-02 12:00:00,30.48,30.48,30.48,30.48,0.0,15.3553,15.3553,15.3553,15.3553,0.0
2013-08-02 12:30:00,30.48,30.48,30.48,30.48,0.0,15.3553,15.3553,15.3553,15.3553,0.0
2013-08-02 13:00:00,30.48,30.48,30.48,30.48,0.0,15.3553,15.3553,15.3553,15.3553,0.0
2013-08-02 13:30:00,30.48,30.48,30.48,30.48,0.0,15.3553,15.3553,15.3553,15.3553,0.0
2013-08-02 14:00:00,30.48,30.48,30.48,30.48,200.0,15.3553,15.3553,15.3553,15.3553,200.0
2013-08-02 14:30:00,30.49,30.49,30.48,30.48,15500.0,15.3603,15.3603,15.3553,15.3553,15500.0
2013-08-02 15:00:00,30.48,30.48,30.48,30.48,500.0,15.3553,15.3553,15.3553,15.3553,500.0
2013-08-02 15:30:00,30.48,30.48,30.47,30.48,5200.0,15.3553,15.3553,15.3503,15.3553,5200.0
2013-08-05 09:30:00,30.51,30.51,30.5,30.5,7500.0,15.3704,15.3704,15.3654,15.3654,7500.0
2013-08-05 10:00:00,30.49,30.49,30.48,30.48,700.0,15.3603,15.3603,15.3553,15.3553,700.0
2013-08-05 10:30:00,30.5,30.5,30.5,30.5,3400.0,15.3654,15.3654,15.3654,15.3654,3400.0
2013-08-05 11:00:00,30.5,30.5,30.49,30.5,14600.0,15.3654,15.3654,15.3603,15.3654,14600.0
2013-08-05 11:30:00,30.49,30.5,30.47,30.49,2300.0,15.3603,15.3654,15.3503,15.3603,2300.0
2013-08-05 12:00:00,30.48,30.49,30.48,30.49,400.0,15.3553,15.3603,15.3553,15.3603,400.0
2013-08-05 12:30:00,30.49,30.5,30.49,30.5,1400.0,15.3603,15.3654,15.3603,15.3654,1400.0
2013-08-05 13:00:00,30.5,30.5,30.5,30.5,3400.0,15.3654,15.3654,15.3654,15.3654,3400.0
2013-08-05 13:30:00,30.49,30.49,30.47,30.47,500.0,15.3603,15.3603,15.3503,15.3503,500.0
2013-08-05 14:00:00,30.49,30.49,30.49,30.49,100.0,15.3603,15.3603,15.3603,15.3603,100.0
2013-08-05 14:30:00,30.5,30.5,30.49,30.49,700.0,15.3654,15.3654,15.3603,15.3603,700.0
2013-08-05 15:00:00,30.5,30.5,30.5,30.5,6000.0,15.3654,15.3654,15.3654,15.3654,6000.0
2013-08-05 15:30:00,30.5,30.51,30.5,30.5,9200.0,15.3654,15.3704,15.3654,15.3654,9200.0
2013-08-06 09:30:00,30.51,30.51,30.45,30.46,18400.0,15.3704,15.3704,15.3402,15.3452,18400.0
2013-08-06 10:00:00,30.46,30.46,30.45,30.46,8200.0,15.3452,15.3452,15.3402,15.3452,8200.0
2013-08-06 10:30:00,30.47,30.48,30.46,30.48,6800.0,15.3503,15.3553,15.3452,15.3553,6800.0
2013-08-06 11:00:00,30.47,30.47,30.46,30.46,2000.0,15.3503,15.3503,15.3452,15.3452,2000.0
2013-08-06 11:30:00,30.46,30.47,30.46,30.47,2900.0,15.3452,15.3503,15.3452,15.3503,2900.0
2013-08-06 12:00:00,30.47,30.48,30.46,30.47,4700.0,15.3503,15.3553,15.3452,15.3503,4700.0
2013-08-06 12:30:00,30.48,30.48,30.48,30.48,3200.0,15.3553,15.3553,15.3553,15.3553,3200.0
2013-08-06 13:00:00,30.49,30.5,30.48,30.48,8700.0,15.3603,15.3654,15.3553,15.3553,8700.0
2013-08-06 13:30:00,30.49,30.49,30.47,30.49,5700.0,15.3603,15.3603,15.3503,15.3603,5700.0
2013-08-06 14:00:00,30.49,30.49,30.49,30.49,2700.0,15.3603,15.3603,15.3603,15.3603,2700.0
2013-08-06 14:30:00,30.49,30.49,30.49,30.49,1400.0,15.3603,15.3603,15.3603,15.3603,1400.0
2013-08-06 15:00:00,30.49,30.49,30.49,30.49,1100.0,15.3603,15.3603,15.3603,15.3603,1100.0
2013-08-06 15:30:00,30.49,30.49,30.48,30.48,9600.0,15.3603,15.3603,15.3553,15.3553,9600.0
2013-08-07 09:30:00,30.5,30.5,30.47,30.47,10600.0,15.3654,15.3654,15.3503,15.3503,10600.0
2013-08-07 10:00:00,30.47,30.48,30.47,30.48,4600.0,15.3503,15.3553,15.3503,15.3553,4600.0
2013-08-07 10:30:00,30.48,30.48,30.47,30.47,2200.0,15.3553,15.3553,15.3503,15.3503,2200.0
2013-08-07 11:00:00,30.48,30.48,30.48,30.48,600.0,15.3553,15.3553,15.3553,15.3553,600.0
2013-08-07 11:30:00,30.47,30.47,30.46,30.46,1300.0,15.3503,15.3503,15.3452,15.3452,1300.0
2013-08-07 12:00:00,30.46,30.47,30.45,30.45,2000.0,15.3452,15.3503,15.3402,15.3402,2000.0
2013-08-07 12:30:00,30.47,30.48,30.47,30.47,35600.0,15.3503,15.3553,15.3503,15.3503,35600.0
2013-08-07 13:00:00,30.47,30.47,30.47,30.47,200.0,15.3503,15.3503,15.3503,15.3503,200.0
2013-08-07 13:30:00,30.47,30.47,30.47,30.47,0.0,15.3503,15.3503,15.3503,15.3503,0.0
2013-08-07 14:00:00,30.47,30.47,30.47,30.47,200.0,15.3503,15.3503,15.3503,15.3503,200.0
2013-08-07 14:30:00,30.47,30.47,30.47,30.47,100.0,15.3503,15.3503,15.3503,15.3503,100.0
2013-08-07 15:00:00,30.48,30.48,30.47,30.48,1600.0,15.3553,15.3553,15.3503,15.3553,1600.0
2013-08-07 15:30:00,30.48,30.48,30.47,30.47,1800.0,15.3553,15.3553,15.3503,15.3503,1800.0
2013-08-08 09:30:00,30.49,30.49,30.49,30.49,11000.0,15.3603,15.3603,15.3603,15.3603,11000.0
2013-08-08 10:00:00,30.49,30.49,30.48,30.48,400.0,15.3603,15.3603,15.3553,15.3553,400.0
2013-08-08 10:30:00,30.48,30.48,30.46,30.46,1200.0,15.3553,15.3553,15.3452,15.3452,1200.0
2013-08-08 11:00:00,30.46,30.49,30.46,30.49,2300.0,15.3452,15.3603,15.3452,15.3603,2300.0
2013-08-08 11:30:00,30.49,30.49,30.49,30.49,7700.0,15.3603,15.3603,15.3603,15.3603,7700.0
2013-08-08 12:00:00,30.49,30.49,30.49,30.49,7700.0,15.3603,15.3603,15.3603,15.3603,7700.0
2013-08-08 12:30:00,30.49,30.49,30.49,30.49,11100.0,15.3603,15.3603,15.3603,15.3603,11100.0
2013-08-08 13:00:00,30.49,30.49,30.46,30.46,11100.0,15.3603,15.3603,15.3452,15.3452,11100.0
2013-08-08 13:30:00,30.46,30.47,30.43,30.47,24900.0,15.3452,15.3503,15.3301,15.3503,24900.0
2013-08-08 14:00:00,30.46,30.46,30.44,30.44,17300.0,15.3452,15.3452,15.3352,15.3352,17300.0
2013-08-08 14:30:00,30.44,30.45,30.44,30.44,2000.0,15.3352,15.3402,15.3352,15.3352,2000.0
2013-08-08 15:00:00,30.44,30.45,30.44,30.44,1000.0,15.3352,15.3402,15.3352,15.3352,1000.0
2013-08-08 15:30:00,30.44,30.45,30.44,30.44,2400.0,15.3352,15.3402,15.3352,15.3352,2400.0
2013-08-09 09:30:00,30.48,30.48,30.47,30.48,23100.0,15.3553,15.3553,15.3503,15.3553,23100.0
2013-08-09 10:00:00,30.47,30.47,30.45,30.45,9800.0,15.3503,15.3503,15.3402,15.3402,9800.0
2013-08-09 10:30:00,30.45,30.45,30.44,30.44,21100.0,15.3402,15.3402,15.3352,15.3352,21100.0
2013-08-09 11:00:00,30.44,30.45,30.44,30.44,8800.0,15.3352,15.3402,15.3352,15.3352,8800.0
2013-08-09 11:30:00,30.44,30.44,30.44,30.44,100.0,15.3352,15.3352,15.3352,15.3352,100.0
2013-08-09 12:00:00,30.44,30.44,30.44,30.44,100.0,15.3352,15.3352,15.3352,15.3352,100.0
2013-08-09 12:30:00,30.46,30.47,30.44,30.44,1200.0,15.3452,15.3503,15.3352,15.3352,1200.0
2013-08-09 13:00:00,30.44,30.47,30.44,30.45,1800.0,15.3352,15.3503,15.3352,15.3402,1800.0
2013-08-09 13:30:00,30.45,30.45,30.45,30.45,300.0,15.3402,15.3402,15.3402,15.3402,300.0
2013-08-09 14:00:00,30.44,30.44,30.44,30.44,100.0,15.3352,15.3352,15.3352,15.3352,100.0
2013-08-09 14:30:00,30.45,30.46,30.44,30.46,2500.0,15.3402,15.3452,15.3352,15.3452,2500.0
2013-08-09 15:00:00,30.45,30.45,30.45,30.45,2200.0,15.3402,15.3402,15.3402,15.3402,2200.0
2013-08-09 15:30:00,30.45,30.45,30.45,30.45,500.0,15.3402,15.3402,15.3402,15.3402,500.0
2013-08-12 09:30:00,30.49,30.49,30.46,30.46,14600.0,15.3603,15.3603,15.3452,15.3452,14600.0
2013-08-12 10:00:00,30.46,30.46,30.46,30.46,1500.0,15.3452,15.3452,15.3452,15.3452,1500.0
2013-08-12 10:30:00,30.46,30.46,30.46,30.46,400.0,15.3452,15.3452,15.3452,15.3452,400.0
2013-08-12 11:00:00,30.46,30.46,30.46,30.46,700.0,15.3452,15.3452,15.3452,15.3452,700.0
2013-08-12 11:30:00,30.46,30.46,30.46,30.46,200.0,15.3452,15.3452,15.3452,15.3452,200.0
2013-08-12 12:00:00,30.46,30.46,30.45,30.45,66300.0,15.3452,15.3452,15.3402,15.3402,66300.0
2013-08-12 12:30:00,30.45,30.45,30.45,30.45,19000.0,15.3402,15.3402,15.3402,15.3402,19000.0
2013-08-12 13:00:00,30.45,30.45,30.45,30.45,2200.0,15.3402,15.3402,15.3402,15.3402,2200.0
2013-08-12 13:30:00,30.45,30.45,30.45,30.45,14900.0,15.3402,15.3402,15.3402,15.3402,14900.0
2013-08-12 14:00:00,30.45,30.45,30.45,30.45,3700.0,15.3402,15.3402,15.3402,15.3402,3700.0
2013-08-12 14:30:00,30.45,30.45,30.45,30.45,4300.0,15.3402,15.3402,15.3402,15.3402,4300.0
2013-08-12 15:00:00,30.45,30.45,30.44,30.44,43600.0,15.3402,15.3402,15.3352,15.3352,43600.0
2013-08-12 15:30:00,30.44,30.44,30.44,30.44,3100.0,15.3352,15.3352,15.3352,15.3352,3100.0
2013-08-13 09:30:00,30.45,30.45,30.45,30.45,9100.0,15.3402,15.3402,15.3402,15.3402,9100.0
2013-08-13 10:00:00,30.45,30.45,30.45,30.45,0.0,15.3402,15.3402,15.3402,15.3402,0.0
2013-08-13 10:30:00,30.45,30.45,30.45,30.45,0.0,15.3402,15.3402,15.3402,15.3402,0.0
2013-08-13 11:00:00,30.43,30.43,30.43,30.43,4000.0,15.3301,15.3301,15.3301,15.3301,4000.0
2013-08-13 11:30:00,30.43,30.43,30.43,30.43,5700.0,15.3301,15.3301,15.3301,15.3301,5700.0
2013-08-13 12:00:00,30.43,30.43,30.43,30.43,0.0,15.3301,15.3301,15.3301,15.3301,0.0
2013-08-13 12:30:00,30.43,30.43,30.43,30.43,0.0,15.3301,15.3301,15.3301,15.3301,0.0
2013-08-13 13:00:00,30.43,30.43,30.43,30.43,0.0,15.3301,15.3301,15.3301,15.3301,0.0
2013-08-13 13:30:00,30.42,30.42,30.42,30.42,700.0,15.3251,15.3251,15.3251,15.3251,700.0
2013-08-13 14:00:00,30.42,30.42,30.42,30.42,0.0,15.3251,15.3251,15.3251,15.3251,0.0
2013-08-13 14:30:00,30.42,30.42,30.42,30.42,0.0,15.3251,15.3251,15.3251,15.3251,0.0
2013-08-13 15:00:00,30.43,30.43,30.43,30.43,200.0,15.3301,15.3301,15.3301,15.3301,200.0
2013-08-13 15:30:00,30.43,30.43,30.43,30.43,300.0,15.3301,15.3301,15.3301,15.3301,300.0
2013-08-14 09:30:00,30.45,30.47,30.45,30.45,11700.0,15.3402,15.3503,15.3402,15.3402,11700.0
2013-08-14 10:00:00,30.43,30.45,30.43,30.44,6100.0,15.3301,15.3402,15.3301,15.3352,6100.0
2013-08-14 10:30:00,30.45,30.45,30.44,30.44,18900.0,15.3402,15.3402,15.3352,15.3352,18900.0
2013-08-14 11:00:00,30.45,30.45,30.45,30.45,800.0,15.3402,15.3402,15.3402,15.3402,800.0
2013-08-14 11:30:00,30.45,30.45,30.45,30.45,48300.0,15.3402,15.3402,15.3402,15.3402,48300.0
2013-08-14 12:00:00,30.45,30.46,30.45,30.46,4300.0,15.3402,15.3452,15.3402,15.3452,4300.0
2013-08-14 12:30:00,30.47,30.48,30.47,30.48,12600.0,15.3503,15.3553,15.3503,15.3553,12600.0
2013-08-14 13:00:00,30.48,30.49,30.48,30.48,1000.0,15.3553,15.3603,15.3553,15.3553,1000.0
2013-08-14 13:30:00,30.49,30.49,30.48,30.48,6700.0,15.3603,15.3603,15.3553,15.3553,6700.0
2013-08-14 14:00:00,30.5,30.51,30.49,30.5,12400.0,15.3654,15.3704,15.3603,15.3654,12400.0
2013-08-14 14:30:00,30.5,30.5,30.49,30.5,21700.0,15.3654,15.3654,15.3603,15.3654,21700.0
2013-08-14 15:00:00,30.5,30.5,30.5,30.5,1000.0,15.3654,15.3654,15.3654,15.3654,1000.0
2013-08-14 15:30:00,30.5,30.5,30.49,30.49,52800.0,15.3654,15.3654,15.3603,15.3603,52800.0
2013-08-15 09:30:00,30.44,30.44,30.44,30.44,12500.0,15.3352,15.3352,15.3352,15.3352,12500.0
2013-08-15 10:00:00,30.43,30.44,30.43,30.44,1200.0,15.3301,15.3352,15.3301,15.3352,1200.0
2013-08-15 10:30:00,30.43,30.45,30.43,30.44,15500.0,15.3301,15.3402,15.3301,15.3352,15500.0
2013-08-15 11:00:00,30.45,30.47,30.45,30.47,3300.0,15.3402,15.3503,15.3402,15.3503,3300.0
2013-08-15 11:30:00,30.48,30.48,30.48,30.48,7300.0,15.3553,15.3553,15.3553,15.3553,7300.0
2013-08-15 12:00:00,30.48,30.48,30.48,30.48,200.0,15.3553,15.3553,15.3553,15.3553,200.0
2013-08-15 12:30:00,30.48,30.48,30.48,30.48,1100.0,15.3553,15.3553,15.3553,15.3553,1100.0
2013-08-15 13:00:00,30.47,30.47,30.46,30.46,2600.0,15.3503,15.3503,15.3452,15.3452,2600.0
2013-08-15 13:30:00,30.46,30.46,30.46,30.46,0.0,15.3452,15.3452,15.3452,15.3452,0.0
2013-08-15 14:00:00,30.47,30.47,30.45,30.45,64400.0,15.3503,15.3503,15.3402,15.3402,64400.0
2013-08-15 14:30:00,30.45,30.46,30.44,30.46,27000.0,15.3402,15.3452,15.3352,15.3452,27000.0
2013-08-15 15:00:00,30.45,30.46,30.44,30.45,14500.0,15.3402,15.3452,15.3352,15.3402,14500.0
2013-08-15 15:30:00,30.44,30.47,30.41,30.41,27400.0,15.3352,15.3503,15.32,15.32,27400.0
2013-08-16 09:30:00,30.48,30.48,30.45,30.46,14300.0,15.3553,15.3553,15.3402,15.3452,14300.0
2013-08-16 10:00:00,30.46,30.46,30.46,30.46,200.0,15.3452,15.3452,15.3452,15.3452,200.0
2013-08-16 10:30:00,30.46,30.49,30.46,30.48,9700.0,15.3452,15.3603,15.3452,15.3553,9700.0
2013-08-16 11:00:00,30.48,30.48,30.47,30.48,3800.0,15.3553,15.3553,15.3503,15.3553,3800.0
2013-08-16 11:30:00,30.48,30.49,30.48,30.49,4800.0,15.3553,15.3603,15.3553,15.3603,4800.0
2013-08-16 12:00:00,30.46,30.47,30.44,30.46,4000.0,15.3452,15.3503,15.3352,15.3452,4000.0
2013-08-16 12:30:00,30.46,30.46,30.41,30.41,9300.0,15.3452,15.3452,15.32,15.32,9300.0
2013-08-16 13:00:00,30.43,30.43,30.39,30.39,8000.0,15.3301,15.3301,15.31,15.31,8000.0
2013-08-16 13:30:00,30.39,30.39,30.37,30.37,6700.0,15.31,15.31,15.2999,15.2999,6700.0
2013-08-16 14:00:00,30.37,30.39,30.37,30.39,27000.0,15.2999,15.31,15.2999,15.31,27000.0
2013-08-16 14:30:00,30.38,30.39,30.38,30.39,14600.0,15.3049,15.31,15.3049,15.31,14600.0
2013-08-16 15:00:00,30.39,30.39,30.38,30.39,27400.0,15.31,15.31,15.3049,15.31,27400.0
2013-08-16 15:30:00,30.39,30.43,30.37,30.37,44900.0,15.31,15.3301,15.2999,15.2999,44900.0
2013-08-19 09:30:00,30.41,30.45,30.36,30.36,9500.0,15.32,15.3402,15.2949,15.2949,9500.0
2013-08-19 10:00:00,30.4,30.4,30.39,30.39,1900.0,15.315,15.315,15.31,15.31,1900.0
2013-08-19 10:30:00,30.4,30.4,30.4,30.4,700.0,15.315,15.315,15.315,15.315,700.0
2013-08-19 11:00:00,30.4,30.4,30.4,30.4,0.0,15.315,15.315,15.315,15.315,0.0
2013-08-19 11:30:00,30.4,30.4,30.4,30.4,0.0,15.315,15.315,15.315,15.315,0.0
2013-08-19 12:00:00,30.38,30.39,30.38,30.39,800.0,15.3049,15.31,15.3049,15.31,800.0
2013-08-19 12:30:00,30.39,30.39,30.39,30.39,500.0,15.31,15.31,15.31,15.31,500.0
2013-08-19 13:00:00,30.39,30.41,30.38,30.39,24500.0,15.31,15.32,15.3049,15.31,24500.0
2013-08-19 13:30:00,30.37,30.37,30.37,30.37,1600.0,15.2999,15.2999,15.2999,15.2999,1600.0
2013-08-19 14:00:00,30.37,30.37,30.33,30.33,4200.0,15.2999,15.2999,15.2797,15.2797,4200.0
2013-08-19 14:30:00,30.32,30.32,30.31,30.31,13500.0,15.2747,15.2747,15.2697,15.2697,13500.0
2013-08-19 15:00:00,30.31,30.34,30.3,30.31,17500.0,15.2697,15.2848,15.2646,15.2697,17500.0
2013-08-19 15:30:00,30.31,30.35,30.31,30.35,7200.0,15.2697,15.2898,15.2697,15.2898,7200.0
2013-08-20 09:30:00,30.43,30.45,30.41,30.41,12100.0,15.3301,15.3402,15.32,15.32,12100.0
2013-08-20 10:00:00,30.39,30.43,30.39,30.43,3200.0,15.31,15.3301,15.31,15.3301,3200.0
2013-08-20 10:30:00,30.43,30.43,30.43,30.43,0.0,15.3301,15.3301,15.3301,15.3301,0.0
2013-08-20 11:00:00,30.43,30.45,30.43,30.45,4800.0,15.3301,15.3402,15.3301,15.3402,4800.0
2013-08-20 11:30:00,30.45,30.45,30.45,30.45,0.0,15.3402,15.3402,15.3402,15.3402,0.0
2013-08-20 12:00:00,30.45,30.45,30.45,30.45,0.0,15.3402,15.3402,15.3402,15.3402,0.0
2013-08-20 12:30:00,30.44,30.44,30.44,30.44,300.0,15.3352,15.3352,15.3352,15.3352,300.0
2013-08-20 13:00:00,30.45,30.46,30.45,30.46,1200.0,15.3402,15.3452,15.3402,15.3452,1200.0
2013-08-20 13:30:00,30.45,30.46,30.45,30.45,11100.0,15.3402,15.3452,15.3402,15.3402,11100.0
2013-08-20 14:00:00,30.45,30.46,30.45,30.45,3400.0,15.3402,15.3452,15.3402,15.3402,3400.0
2013-08-20 14:30:00,30.45,30.45,30.44,30.45,700.0,15.3402,15.3402,15.3352,15.3402,700.0
2013-08-20 15:00:00,30.45,30.45,30.45,30.45,0.0,15.3402,15.3402,15.3402,15.3402,0.0
2013-08-20 15:30:00,30.44,30.44,30.42,30.43,7400.0,15.3352,15.3352,15.3251,15.3301,7400.0
2013-08-21 09:30:00,30.45,30.45,30.43,30.43,10500.0,15.3402,15.3402,15.3301,15.3301,10500.0
2013-08-21 10:00:00,30.43,30.43,30.42,30.42,3500.0,15.3301,15.3301,15.3251,15.3251,3500.0
2013-08-21 10:30:00,30.42,30.42,30.4,30.41,19600.0,15.3251,15.3251,15.315,15.32,19600.0
2013-08-21 11:00:00,30.41,30.41,30.39,30.4,3900.0,15.32,15.32,15.31,15.315,3900.0
2013-08-21 11:30:00,30.4,30.4,30.4,30.4,1900.0,15.315,15.315,15.315,15.315,1900.0
2013-08-21 12:00:00,30.4,30.4,30.39,30.4,2400.0,15.315,15.315,15.31,15.315,2400.0
2013-08-21 12:30:00,30.4,30.4,30.39,30.39,1400.0,15.315,15.315,15.31,15.31,1400.0
2013-08-21 13:00:00,30.4,30.4,30.4,30.4,500.0,15.315,15.315,15.315,15.315,500.0
2013-08-21 13:30:00,30.4,30.4,30.4,30.4,1500.0,15.315,15.315,15.315,15.315,1500.0
2013-08-21 14:00:00,30.39,30.39,30.39,30.39,4700.0,15.31,15.31,15.31,15.31,4700.0
2013-08-21 14:30:00,30.4,30.41,30.4,30.4,6400.0,15.315,15.32,15.315,15.315,6400.0
2013-08-21 15:00:00,30.4,30.4,30.4,30.4,29200.0,15.315,15.315,15.315,15.315,29200.0
2013-08-21 15:30:00,30.4,30.4,30.39,30.39,2000.0,15.315,15.315,15.31,15.31,2000.0
2013-08-22 09:30:00,30.46,30.46,30.4,30.42,44100.0,15.3452,15.3452,15.315,15.3251,44100.0
2013-08-22 10:00:00,30.41,30.41,30.4,30.41,2000.0,15.32,15.32,15.315,15.32,2000.0
2013-08-22 10:30:00,30.42,30.42,30.41,30.42,4400.0,15.3251,15.3251,15.32,15.3251,4400.0
2013-08-22 11:00:00,30.41,30.41,30.41,30.41,3800.0,15.32,15.32,15.32,15.32,3800.0
2013-08-22 11:30:00,30.4,30.4,30.39,30.39,6800.0,15.315,15.315,15.31,15.31,6800.0
2013-08-22 12:00:00,30.4,30.4,30.4,30.4,500.0,15.315,15.315,15.315,15.315,500.0
2013-08-22 12:30:00,30.4,30.4,30.4,30.4,20400.0,15.315,15.315,15.315,15.315,20400.0
2013-08-22 13:00:00,30.4,30.4,30.4,30.4,9600.0,15.315,15.315,15.315,15.315,9600.0
2013-08-22 13:30:00,30.4,30.41,30.4,30.41,600.0,15.315,15.32,15.315,15.32,600.0
2013-08-22 14:00:00,30.41,30.41,30.41,30.41,4700.0,15.32,15.32,15.32,15.32,4700.0
2013-08-22 14:30:00,30.41,30.41,30.41,30.41,14200.0,15.32,15.32,15.32,15.32,14200.0
2013-08-22 15:00:00,30.41,30.41,30.41,30.41,2300.0,15.32,15.32,15.32,15.32,2300.0
2013-08-22 15:30:00,30.41,30.42,30.41,30.42,2800.0,15.32,15.3251,15.32,15.3251,2800.0
2013-08-23 09:30:00,30.47,30.47,30.4,30.4,22100.0,15.3503,15.3503,15.315,15.315,22100.0
2013-08-23 10:00:00,30.42,30.42,30.42,30.42,2700.0,15.3251,15.3251,15.3251,15.3251,2700.0
2013-08-23 10:30:00,30.42,30.42,30.42,30.42,2300.0,15.3251,15.3251,15.3251,15.3251,2300.0
2013-08-23 11:00:00,30.42,30.42,30.42,30.42,11800.0,15.3251,15.3251,15.3251,15.3251,11800.0
2013-08-23 11:30:00,30.43,30.43,30.43,30.43,6600.0,15.3301,15.3301,15.3301,15.3301,6600.0
2013-08-23 12:00:00,30.42,30.42,30.42,30.42,6000.0,15.3251,15.3251,15.3251,15.3251,6000.0
2013-08-23 12:30:00,30.42,30.42,30.37,30.37,26300.0,15.3251,15.3251,15.2999,15.2999,26300.0
2013-08-23 13:00:00,30.42,30.42,30.41,30.42,7400.0,15.3251,15.3251,15.32,15.3251,7400.0
2013-08-23 13:30:00,30.42,30.42,30.41,30.42,4500.0,15.3251,15.3251,15.32,15.3251,4500.0
2013-08-23 14:00:00,30.43,30.43,30.43,30.43,40400.0,15.3301,15.3301,15.3301,15.3301,40400.0
2013-08-23 14:30:00,30.43,30.43,30.43,30.43,129200.0,15.3301,15.3301,15.3301,15.3301,129200.0
2013-08-23 15:00:00,30.44,30.47,30.44,30.47,27700.0,15.3352,15.3503,15.3352,15.3503,27700.0
2013-08-23 15:30:00,30.46,30.47,30.46,30.46,3400.0,15.3452,15.3503,15.3452,15.3452,3400.0
2013-08-26 09:30:00,30.52,30.52,30.48,30.48,15200.0,15.3755,15.3755,15.3553,15.3553,15200.0
2013-08-26 10:00:00,30.48,30.49,30.48,30.48,3300.0,15.3553,15.3603,15.3553,15.3553,3300.0
2013-08-26 10:30:00,30.47,30.47,30.46,30.47,1900.0,15.3503,15.3503,15.3452,15.3503,1900.0
2013-08-26 11:00:00,30.47,30.47,30.47,30.47,2000.0,15.3503,15.3503,15.3503,15.3503,2000.0
2013-08-26 11:30:00,30.47,30.47,30.47,30.47,6100.0,15.3503,15.3503,15.3503,15.3503,6100.0
2013-08-26 12:00:00,30.47,30.47,30.47,30.47,28300.0,15.3503,15.3503,15.3503,15.3503,28300.0
2013-08-26 12:30:00,30.47,30.47,30.47,30.47,8300.0,15.3503,15.3503,15.3503,15.3503,8300.0
2013-08-26 13:00:00,30.47,30.47,30.47,30.47,23300.0,15.3503,15.3503,15.3503,15.3503,23300.0
2013-08-26 13:30:00,30.47,30.47,30.47,30.47,10100.0,15.3503,15.3503,15.3503,15.3503,10100.0
2013-08-26 14:00:00,30.47,30.47,30.47,30.47,55600.0,15.3503,15.3503,15.3503,15.3503,55600.0
2013-08-26 14:30:00,30.47,30.49,30.47,30.47,16500.0,15.3503,15.3603,15.3503,15.3503,16500.0
2013-08-26 15:00:00,30.47,30.48,30.46,30.47,16300.0,15.3503,15.3553,15.3452,15.3503,16300.0
2013-08-26 15:30:00,30.47,30.48,30.46,30.48,18800.0,15.3503,15.3553,15.3452,15.3553,18800.0
2013-08-27 09:30:00,30.44,30.46,30.44,30.46,23500.0,15.3352,15.3452,15.3352,15.3452,23500.0
2013-08-27 10:00:00,30.46,30.46,30.45,30.45,1800.0,15.3452,15.3452,15.3402,15.3402,1800.0
2013-08-27 10:30:00,30.45,30.45,30.44,30.45,4400.0,15.3402,15.3402,15.3352,15.3402,4400.0
2013-08-27 11:00:00,30.45,30.45,30.45,30.45,2200.0,15.3402,15.3402,15.3402,15.3402,2200.0
2013-08-27 11:30:00,30.45,30.45,30.45,30.45,30200.0,15.3402,15.3402,15.3402,15.3402,30200.0
2013-08-27 12:00:00,30.45,30.45,30.45,30.45,6200.0,15.3402,15.3402,15.3402,15.3402,6200.0
2013-08-27 12:30:00,30.45,30.45,30.45,30.45,1700.0,15.3402,15.3402,15.3402,15.3402,1700.0
2013-08-27 13:00:00,30.45,30.45,30.44,30.44,4900.0,15.3402,15.3402,15.3352,15.3352,4900.0
2013-08-27 13:30:00,30.44,30.44,30.42,30.44,2200.0,15.3352,15.3352,15.3251,15.3352,2200.0
2013-08-27 14:00:00,30.44,30.44,30.44,30.44,2600.0,15.3352,15.3352,15.3352,15.3352,2600.0
2013-08-27 14:30:00,30.45,30.45,30.45,30.45,12700.0,15.3402,15.3402,15.3402,15.3402,12700.0
2013-08-27 15:00:00,30.45,30.45,30.45,30.45,11200.0,15.3402,15.3402,15.3402,15.3402,11200.0
2013-08-27 15:30:00,30.45,30.45,30.45,30.45,6500.0,15.3402,15.3402,15.3402,15.3402,6500.0
2013-08-28 09:30:00,30.48,30.49,30.47,30.47,15900.0,15.3553,15.3603,15.3503,15.3503,15900.0
2013-08-28 10:00:00,30.47,30.49,30.46,30.46,8000.0,15.3503,15.3603,15.3452,15.3452,8000.0
2013-08-28 10:30:00,30.47,30.47,30.47,30.47,200.0,15.3503,15.3503,15.3503,15.3503,200.0
2013-08-28 11:00:00,30.47,30.47,30.47,30.47,1600.0,15.3503,15.3503,15.3503,15.3503,1600.0
2013-08-28 11:30:00,30.47,30.47,30.47,30.47,8600.0,15.3503,15.3503,15.3503,15.3503,8600.0
2013-08-28 12:00:00,30.47,30.47,30.47,30.47,0.0,15.3503,15.3503,15.3503,15.3503,0.0
2013-08-28 12:30:00,30.47,30.47,30.47,30.47,11300.0,15.3503,15.3503,15.3503,15.3503,11300.0
2013-08-28 13:00:00,30.47,30.47,30.47,30.47,1200.0,15.3503,15.3503,15.3503,15.3503,1200.0
2013-08-28 13:30:00,30.47,30.47,30.47,30.47,1300.0,15.3503,15.3503,15.3503,15.3503,1300.0
2013-08-28 14:00:00,30.47,30.47,30.47,30.47,8000.0,15.3503,15.3503,15.3503,15.3503,8000.0
2013-08-28 14:30:00,30.47,30.47,30.46,30.46,3900.0,15.3503,15.3503,15.3452,15.3452,3900.0
2013-08-28 15:00:00,30.47,30.47,30.47,30.47,24300.0,15.3503,15.3503,15.3503,15.3503,24300.0
2013-08-28 15:30:00,30.47,30.49,30.47,30.48,25400.0,15.3503,15.3603,15.3503,15.3553,25400.0
2013-08-29 09:30:00,30.48,30.48,30.43,30.48,41400.0,15.3553,15.3553,15.3301,15.3553,41400.0
2013-08-29 10:00:00,30.49,30.5,30.49,30.49,1900.0,15.3603,15.3654,15.3603,15.3603,1900.0
2013-08-29 10:30:00,30.49,30.5,30.49,30.5,5100.0,15.3603,15.3654,15.3603,15.3654,5100.0
2013-08-29 11:00:00,30.51,30.51,30.51,30.51,1400.0,15.3704,15.3704,15.3704,15.3704,1400.0
2013-08-29 11:30:00,30.51,30.53,30.51,30.52,27600.0,15.3704,15.3805,15.3704,15.3755,27600.0
2013-08-29 12:00:00,30.52,30.52,30.52,30.52,9900.0,15.3755,15.3755,15.3755,15.3755,9900.0
2013-08-29 12:30:00,30.52,30.53,30.49,30.53,19300.0,15.3755,15.3805,15.3603,15.3805,19300.0
2013-08-29 13:00:00,30.53,30.53,30.53,30.53,0.0,15.3805,15.3805,15.3805,15.3805,0.0
2013-08-29 13:30:00,30.52,30.52,30.51,30.51,4700.0,15.3755,15.3755,15.3704,15.3704,4700.0
2013-08-29 14:00:00,30.51,30.53,30.51,30.53,5200.0,15.3704,15.3805,15.3704,15.3805,5200.0
2013-08-29 14:30:00,30.53,30.53,30.53,30.53,3500.0,15.3805,15.3805,15.3805,15.3805,3500.0
2013-08-29 15:00:00,30.53,30.53,30.52,30.52,800.0,15.3805,15.3805,15.3755,15.3755,800.0
2013-08-29 15:30:00,30.52,30.52,30.51,30.52,6700.0,15.3755,15.3755,15.3704,15.3755,6700.0
2013-08-30 09:30:00,30.58,30.58,30.51,30.53,9700.0,15.4057,15.4057,15.3704,15.3805,9700.0
2013-08-30 10:00:00,30.52,30.52,30.52,30.52,1700.0,15.3755,15.3755,15.3755,15.3755,1700.0
2013-08-30 10:30:00,30.53,30.53,30.51,30.52,2900.0,15.3805,15.3805,15.3704,15.3755,2900.0
2013-08-30 11:00:00,30.53,30.53,30.53,30.53,8600.0,15.3805,15.3805,15.3805,15.3805,8600.0
2013-08-30 11:30:00,30.53,30.53,30.52,30.52,1700.0,15.3805,15.3805,15.3755,15.3755,1700.0
2013-08-30 12:00:00,30.53,30.54,30.53,30.54,4400.0,15.3805,15.3855,15.3805,15.3855,4400.0
2013-08-30 12:30:00,30.55,30.55,30.54,30.54,3600.0,15.3906,15.3906,15.3855,15.3855,3600.0
2013-08-30 13:00:00,30.54,30.55,30.54,30.55,19200.0,15.3855,15.3906,15.3855,15.3906,19200.0
2013-08-30 13:30:00,30.55,30.55,30.55,30.55,3600.0,15.3906,15.3906,15.3906,15.3906,3600.0
2013-08-30 14:00:00,30.56,30.56,30.56,30.56,2000.0,15.3956,15.3956,15.3956,15.3956,2000.0
2013-08-30 14:30:00,30.56,30.56,30.56,30.56,5400.0,15.3956,15.3956,15.3956,15.3956,5400.0
2013-08-30 15:00:00,30.56,30.56,30.56,30.56,2900.0,15.3956,15.3956,15.3956,15.3956,2900.0
2013-08-30 15:30:00,30.56,30.56,30.55,30.56,20000.0,15.3956,15.3956,15.3906,15.3956,20000.0
2013-09-03 09:30:00,30.5,30.5,30.4,30.44,24800.0,15.4351,15.4351,15.3845,15.4048,24800.0
2013-09-03 10:00:00,30.44,30.44,30.42,30.42,5500.0,15.4048,15.4048,15.3946,15.3946,5500.0
2013-09-03 10:30:00,30.42,30.43,30.41,30.42,3600.0,15.3946,15.3997,15.3896,15.3946,3600.0
2013-09-03 11:00:00,30.42,30.42,30.41,30.41,4400.0,15.3946,15.3946,15.3896,15.3896,4400.0
2013-09-03 11:30:00,30.41,30.41,30.41,30.41,4000.0,15.3896,15.3896,15.3896,15.3896,4000.0
2013-09-03 12:00:00,30.41,30.41,30.41,30.41,1600.0,15.3896,15.3896,15.3896,15.3896,1600.0
2013-09-03 12:30:00,30.41,30.41,30.41,30.41,2500.0,15.3896,15.3896,15.3896,15.3896,2500.0
2013-09-03 13:00:00,30.4,30.41,30.4,30.41,1000.0,15.3845,15.3896,15.3845,15.3896,1000.0
2013-09-03 13:30:00,30.41,30.41,30.4,30.4,1000.0,15.3896,15.3896,15.3845,15.3845,1000.0
2013-09-03 14:00:00,30.39,30.41,30.38,30.39,5100.0,15.3795,15.3896,15.3744,15.3795,5100.0
2013-09-03 14:30:00,30.4,30.4,30.39,30.39,1300.0,15.3845,15.3845,15.3795,15.3795,1300.0
2013-09-03 15:00:00,30.4,30.4,30.4,30.4,2400.0,15.3845,15.3845,15.3845,15.3845,2400.0
2013-09-03 15:30:00,30.4,30.4,30.38,30.38,5300.0,15.3845,15.3845,15.3744,15.3744,5300.0
2013-09-04 09:30:00,30.4,30.42,30.39,30.42,24900.0,15.3845,15.3946,15.3795,15.3946,24900.0
2013-09-04 10:00:00,30.42,30.42,30.41,30.41,26300.0,15.3946,15.3946,15.3896,15.3896,26300.0
2013-09-04 10:30:00,30.41,30.41,30.41,30.41,5700.0,15.3896,15.3896,15.3896,15.3896,5700.0
2013-09-04 11:00:00,30.41,30.41,30.41,30.41,0.0,15.3896,15.3896,15.3896,15.3896,0.0
2013-09-04 11:30:00,30.41,30.41,30.41,30.41,0.0,15.3896,15.3896,15.3896,15.3896,0.0
2013-09-04 12:00:00,30.42,30.42,30.42,30.42,20600.0,15.3946,15.3946,15.3946,15.3946,20600.0
2013-09-04 12:30:00,30.42,30.42,30.42,30.42,0.0,15.3946,15.3946,15.3946,15.3946,0.0
2013-09-04 13:00:00,30.42,30.42,30.42,30.42,8700.0,15.3946,15.3946,15.3946,15.3946,8700.0
2013-09-04 13:30:00,30.42,30.42,30.42,30.42,2900.0,15.3946,15.3946,15.3946,15.3946,2900.0
2013-09-04 14:00:00,30.42,30.43,30.41,30.43,34700.0,15.3946,15.3997,15.3896,15.3997,34700.0
2013-09-04 14:30:00,30.42,30.44,30.42,30.44,5800.0,15.3946,15.4048,15.3946,15.4048,5800.0
2013-09-04 15:00:00,30.43,30.43,30.43,30.43,3300.0,15.3997,15.3997,15.3997,15.3997,3300.0
2013-09-04 15:30:00,30.43,30.43,30.41,30.41,11400.0,15.3997,15.3997,15.3896,15.3896,11400.0
2013-09-05 09:30:00,30.43,30.43,30.39,30.41,6900.0,15.3997,15.3997,15.3795,15.3896,6900.0
2013-09-05 10:00:00,30.41,30.41,30.4,30.4,2000.0,15.3896,15.3896,15.3845,15.3845,2000.0
2013-09-05 10:30:00,30.4,30.4,30.39,30.39,2500.0,15.3845,15.3845,15.3795,15.3795,2500.0
2013-09-05 11:00:00,30.39,30.41,30.39,30.4,31000.0,15.3795,15.3896,15.3795,15.3845,31000.0
2013-09-05 11:30:00,30.39,30.4,30.39,30.4,3400.0,15.3795,15.3845,15.3795,15.3845,3400.0
2013-09-05 12:00:00,30.4,30.4,30.4,30.4,165800.0,15.3845,15.3845,15.3845,15.3845,165800.0
2013-09-05 12:30:00,30.39,30.39,30.36,30.37,104900.0,15.3795,15.3795,15.3643,15.3693,104900.0
2013-09-05 13:00:00,30.37,30.37,30.37,30.37,4600.0,15.3693,15.3693,15.3693,15.3693,4600.0
2013-09-05 13:30:00,30.37,30.37,30.37,30.37,4300.0,15.3693,15.3693,15.3693,15.3693,4300.0
2013-09-05 14:00:00,30.37,30.37,30.37,30.37,5300.0,15.3693,15.3693,15.3693,15.3693,5300.0
2013-09-05 14:30:00,30.37,30.37,30.37,30.37,16600.0,15.3693,15.3693,15.3693,15.3693,16600.0
2013-09-05 15:00:00,30.37,30.37,30.37,30.37,4100.0,15.3693,15.3693,15.3693,15.3693,4100.0
2013-09-05 15:30:00,30.37,30.37,30.33,30.33,14400.0,15.3693,15.3693,15.3491,15.3491,14400.0
2013-09-06 09:30:00,30.37,30.39,30.37,30.39,6500.0,15.3693,15.3795,15.3693,15.3795,6500.0
2013-09-06 10:00:00,30.39,30.39,30.37,30.37,1300.0,15.3795,15.3795,15.3693,15.3693,1300.0
2013-09-06 10:30:00,30.38,30.38,30.38,30.38,20300.0,15.3744,15.3744,15.3744,15.3744,20300.0
2013-09-06 11:00:00,30.38,30.38,30.38,30.38,1400.0,15.3744,15.3744,15.3744,15.3744,1400.0
2013-09-06 11:30:00,30.38,30.38,30.38,30.38,6400.0,15.3744,15.3744,15.3744,15.3744,6400.0
2013-09-06 12:00:00,30.38,30.38,30.38,30.38,4400.0,15.3744,15.3744,15.3744,15.3744,4400.0
2013-09-06 12:30:00,30.38,30.38,30.36,30.36,1800.0,15.3744,15.3744,15.3643,15.3643,1800.0
2013-09-06 13:00:00,30.37,30.38,30.37,30.38,300.0,15.3693,15.3744,15.3693,15.3744,300.0
2013-09-06 13:30:00,30.37,30.37,30.37,30.37,58800.0,15.3693,15.3693,15.3693,15.3693,58800.0
2013-09-06 14:00:00,30.37,30.37,30.37,30.37,300.0,15.3693,15.3693,15.3693,15.3693,300.0
2013-09-06 14:30:00,30.36,30.36,30.36,30.36,1400.0,15.3643,15.3643,15.3643,15.3643,1400.0
2013-09-06 15:00:00,30.36,30.36,30.36,30.36,3500.0,15.3643,15.3643,15.3643,15.3643,3500.0
2013-09-06 15:30:00,30.35,30.35,30.35,30.35,3700.0,15.3592,15.3592,15.3592,15.3592,3700.0
2013-09-09 09:30:00,30.4,30.4,30.39,30.4,17700.0,15.3845,15.3845,15.3795,15.3845,17700.0
2013-09-09 10:00:00,30.4,30.4,30.4,30.4,12500.0,15.3845,15.3845,15.3845,15.3845,12500.0
2013-09-09 10:30:00,30.4,30.4,30.4,30.4,1100.0,15.3845,15.3845,15.3845,15.3845,1100.0
2013-09-09 11:00:00,30.4,30.42,30.4,30.41,24900.0,15.3845,15.3946,15.3845,15.3896,24900.0
2013-09-09 11:30:00,30.41,30.41,30.41,30.41,100.0,15.3896,15.3896,15.3896,15.3896,100.0
2013-09-09 12:00:00,30.41,30.41,30.41,30.41,100.0,15.3896,15.3896,15.3896,15.3896,100.0
2013-09-09 12:30:00,30.4,30.4,30.4,30.4,2300.0,15.3845,15.3845,15.3845,15.3845,2300.0
2013-09-09 13:00:00,30.4,30.4,30.4,30.4,100.0,15.3845,15.3845,15.3845,15.3845,100.0
2013-09-09 13:30:00,30.4,30.4,30.38,30.38,6100.0,15.3845,15.3845,15.3744,15.3744,6100.0
2013-09-09 14:00:00,30.39,30.4,30.39,30.4,4700.0,15.3795,15.3845,15.3795,15.3845,4700.0
2013-09-09 14:30:00,30.4,30.4,30.4,30.4,400.0,15.3845,15.3845,15.3845,15.3845,400.0
2013-09-09 15:00:00,30.39,30.4,30.39,30.4,1400.0,15.3795,15.3845,15.3795,15.3845,1400.0
2013-09-09 15:30:00,30.4,30.4,30.39,30.39,74300.0,15.3845,15.3845,15.3795,15.3795,74300.0
2013-09-10 09:30:00,30.45,30.45,30.39,30.4,20400.0,15.4098,15.4098,15.3795,15.3845,20400.0
2013-09-10 10:00:00,30.4,30.4,30.4,30.4,0.0,15.3845,15.3845,15.3845,15.3845,0.0
2013-09-10 10:30:00,30.4,30.4,30.4,30.4,5800.0,15.3845,15.3845,15.3845,15.3845,5800.0
2013-09-10 11:00:00,30.4,30.4,30.4,30.4,200.0,15.3845,15.3845,15.3845,15.3845,200.0
2013-09-10 11:30:00,30.4,30.4,30.39,30.39,10700.0,15.3845,15.3845,15.3795,15.3795,10700.0
2013-09-10 12:00:00,30.4,30.4,30.4,30.4,400.0,15.3845,15.3845,15.3845,15.3845,400.0
2013-09-10 12:30:00,30.4,30.4,30.4,30.4,5000.0,15.3845,15.3845,15.3845,15.3845,5000.0
2013-09-10 13:00:00,30.41,30.42,30.41,30.41,5700.0,15.3896,15.3946,15.3896,15.3896,5700.0
2013-09-10 13:30:00,30.41,30.41,30.4,30.4,1400.0,15.3896,15.3896,15.3845,15.3845,1400.0
2013-09-10 14:00:00,30.4,30.4,30.39,30.4,15000.0,15.3845,15.3845,15.3795,15.3845,15000.0
2013-09-10 14:30:00,30.4,30.4,30.4,30.4,0.0,15.3845,15.3845,15.3845,15.3845,0.0
2013-09-10 15:00:00,30.4,30.4,30.4,30.4,28300.0,15.3845,15.3845,15.3845,15.3845,28300.0
2013-09-10 15:30:00,30.4,30.42,30.4,30.41,40800.0,15.3845,15.3946,15.3845,15.3896,40800.0
2013-09-11 09:30:00,30.38,30.4,30.38,30.39,44100.0,15.3744,15.3845,15.3744,15.3795,44100.0
2013-09-11 10:00:00,30.39,30.39,30.39,30.39,800.0,15.3795,15.3795,15.3795,15.3795,800.0
2013-09-11 10:30:00,30.4,30.4,30.39,30.39,10000.0,15.3845,15.3845,15.3795,15.3795,10000.0
2013-09-11 11:00:00,30.39,30.39,30.39,30.39,0.0,15.3795,15.3795,15.3795,15.3795,0.0
2013-09-11 11:30:00,30.4,30.4,30.4,30.4,3000.0,15.3845,15.3845,15.3845,15.3845,3000.0
2013-09-11 12:00:00,30.4,30.4,30.4,30.4,3400.0,15.3845,15.3845,15.3845,15.3845,3400.0
2013-09-11 12:30:00,30.4,30.4,30.4,30.4,16700.0,15.3845,15.3845,15.3845,15.3845,16700.0
2013-09-11 13:00:00,30.4,30.4,30.4,30.4,0.0,15.3845,15.3845,15.3845,15.3845,0.0
2013-09-11 13:30:00,30.4,30.41,30.4,30.41,5400.0,15.3845,15.3896,15.3845,15.3896,5400.0
2013-09-11 14:00:00,30.42,30.42,30.42,30.42,800.0,15.3946,15.3946,15.3946,15.3946,800.0
2013-09-11 14:30:00,30.42,30.42,30.42,30.42,4200.0,15.3946,15.3946,15.3946,15.3946,4200.0
2013-09-11 15:00:00,30.42,30.42,30.41,30.41,12000.0,15.3946,15.3946,15.3896,15.3896,12000.0
2013-09-11 15:30:00,30.42,30.42,30.4,30.4,22600.0,15.3946,15.3946,15.3845,15.3845,22600.0
2013-09-12 09:30:00,30.44,30.44,30.42,30.42,10200.0,15.4048,15.4048,15.3946,15.3946,10200.0
2013-09-12 10:00:00,30.43,30.43,30.42,30.42,1100.0,15.3997,15.3997,15.3946,15.3946,1100.0
2013-09-12 10:30:00,30.43,30.43,30.42,30.42,1200.0,15.3997,15.3997,15.3946,15.3946,1200.0
2013-09-12 11:00:00,30.42,30.42,30.42,30.42,4300.0,15.3946,15.3946,15.3946,15.3946,4300.0
2013-09-12 11:30:00,30.42,30.44,30.42,30.43,4500.0,15.3946,15.4048,15.3946,15.3997,4500.0
2013-09-12 12:00:00,30.43,30.43,30.42,30.42,3400.0,15.3997,15.3997,15.3946,15.3946,3400.0
2013-09-12 12:30:00,30.41,30.41,30.4,30.41,8500.0,15.3896,15.3896,15.3845,15.3896,8500.0
2013-09-12 13:00:00,30.42,30.42,30.41,30.42,2100.0,15.3946,15.3946,15.3896,15.3946,2100.0
2013-09-12 13:30:00,30.43,30.43,30.43,30.43,3500.0,15.3997,15.3997,15.3997,15.3997,3500.0
2013-09-12 14:00:00,30.43,30.43,30.43,30.43,13400.0,15.3997,15.3997,15.3997,15.3997,13400.0
2013-09-12 14:30:00,30.43,30.43,30.43,30.43,18800.0,15.3997,15.3997,15.3997,15.3997,18800.0
2013-09-12 15:00:00,30.43,30.43,30.43,30.43,5100.0,15.3997,15.3997,15.3997,15.3997,5100.0
2013-09-12 15:30:00,30.43,30.43,30.41,30.41,55200.0,15.3997,15.3997,15.3896,15.3896,55200.0
2013-09-13 09:30:00,30.46,30.46,30.43,30.43,57900.0,15.4149,15.4149,15.3997,15.3997,57900.0
2013-09-13 10:00:00,30.42,30.42,30.41,30.41,3400.0,15.3946,15.3946,15.3896,15.3896,3400.0
2013-09-13 10:30:00,30.42,30.43,30.42,30.43,2900.0,15.3946,15.3997,15.3946,15.3997,2900.0
2013-09-13 11:00:00,30.42,30.43,30.42,30.43,300.0,15.3946,15.3997,15.3946,15.3997,300.0
2013-09-13 11:30:00,30.43,30.43,30.43,30.43,4900.0,15.3997,15.3997,15.3997,15.3997,4900.0
2013-09-13 12:00:00,30.43,30.43,30.43,30.43,4300.0,15.3997,15.3997,15.3997,15.3997,4300.0
2013-09-13 12:30:00,30.43,30.43,30.43,30.43,1600.0,15.3997,15.3997,15.3997,15.3997,1600.0
2013-09-13 13:00:00,30.43,30.43,30.43,30.43,2900.0,15.3997,15.3997,15.3997,15.3997,2900.0
2013-09-13 13:30:00,30.43,30.44,30.43,30.44,26400.0,15.3997,15.4048,15.3997,15.4048,26400.0
2013-09-13 14:00:00,30.43,30.43,30.43,30.43,800.0,15.3997,15.3997,15.3997,15.3997,800.0
2013-09-13 14:30:00,30.43,30.43,30.42,30.43,1600.0,15.3997,15.3997,15.3946,15.3997,1600.0
2013-09-13 15:00:00,30.43,30.43,30.41,30.43,7300.0,15.3997,15.3997,15.3896,15.3997,7300.0
2013-09-13 15:30:00,30.42,30.43,30.42,30.42,24800.0,15.3946,15.3997,15.3946,15.3946,24800.0
2013-09-16 09:30:00,30.45,30.53,30.45,30.51,45700.0,15.4098,15.4503,15.4098,15.4402,45700.0
2013-09-16 10:00:00,30.52,30.53,30.52,30.53,9300.0,15.4452,15.4503,15.4452,15.4503,9300.0
2013-09-16 10:30:00,30.53,30.53,30.53,30.53,0.0,15.4503,15.4503,15.4503,15.4503,0.0
2013-09-16 11:00:00,30.53,30.53,30.53,30.53,800.0,15.4503,15.4503,15.4503,15.4503,800.0
2013-09-16 11:30:00,30.53,30.53,30.53,30.53,1600.0,15.4503,15.4503,15.4503,15.4503,1600.0
2013-09-16 12:00:00,30.53,30.53,30.53,30.53,0.0,15.4503,15.4503,15.4503,15.4503,0.0
2013-09-16 12:30:00,30.53,30.53,30.53,30.53,5600.0,15.4503,15.4503,15.4503,15.4503,5600.0
2013-09-16 13:00:00,30.53,30.53,30.53,30.53,0.0,15.4503,15.4503,15.4503,15.4503,0.0
2013-09-16 13:30:00,30.53,30.53,30.53,30.53,0.0,15.4503,15.4503,15.4503,15.4503,0.0
2013-09-16 14:00:00,30.53,30.53,30.53,30.53,0.0,15.4503,15.4503,15.4503,15.4503,0.0
2013-09-16 14:30:00,30.51,30.51,30.51,30.51,3800.0,15.4402,15.4402,15.4402,15.4402,3800.0
2013-09-16 15:00:00,30.51,30.51,30.49,30.49,2700.0,15.4402,15.4402,15.4301,15.4301,2700.0
2013-09-16 15:30:00,30.5,30.51,30.48,30.51,13100.0,15.4351,15.4402,15.425,15.4402,13100.0
2013-09-17 09:30:00,30.5,30.51,30.5,30.51,6000.0,15.4351,15.4402,15.4351,15.4402,6000.0
2013-09-17 10:00:00,30.5,30.51,30.5,30.51,5600.0,15.4351,15.4402,15.4351,15.4402,5600.0
2013-09-17 10:30:00,30.5,30.51,30.5,30.51,5000.0,15.4351,15.4402,15.4351,15.4402,5000.0
2013-09-17 11:00:00,30.51,30.51,30.51,30.51,4900.0,15.4402,15.4402,15.4402,15.4402,4900.0
2013-09-17 11:30:00,30.51,30.51,30.51,30.51,3600.0,15.4402,15.4402,15.4402,15.4402,3600.0
2013-09-17 12:00:00,30.51,30.51,30.51,30.51,2400.0,15.4402,15.4402,15.4402,15.4402,2400.0
2013-09-17 12:30:00,30.51,30.51,30.51,30.51,4800.0,15.4402,15.4402,15.4402,15.4402,4800.0
2013-09-17 13:00:00,30.51,30.51,30.51,30.51,2300.0,15.4402,15.4402,15.4402,15.4402,2300.0
2013-09-17 13:30:00,30.51,30.51,30.51,30.51,3100.0,15.4402,15.4402,15.4402,15.4402,3100.0
2013-09-17 14:00:00,30.51,30.51,30.51,30.51,11800.0,15.4402,15.4402,15.4402,15.4402,11800.0
2013-09-17 14:30:00,30.51,30.51,30.51,30.51,4900.0,15.4402,15.4402,15.4402,15.4402,4900.0
2013-09-17 15:00:00,30.51,30.51,30.51,30.51,4100.0,15.4402,15.4402,15.4402,15.4402,4100.0
2013-09-17 15:30:00,30.5,30.5,30.49,30.5,33900.0,15.4351,15.4351,15.4301,15.4351,33900.0
2013-09-18 09:30:00,30.54,30.54,30.48,30.51,26300.0,15.4554,15.4554,15.425,15.4402,26300.0
2013-09-18 10:00:00,30.5,30.5,30.49,30.49,11900.0,15.4351,15.4351,15.4301,15.4301,11900.0
2013-09-18 10:30:00,30.48,30.49,30.48,30.49,2500.0,15.425,15.4301,15.425,15.4301,2500.0
2013-09-18 11:00:00,30.49,30.49,30.49,30.49,200.0,15.4301,15.4301,15.4301,15.4301,200.0
2013-09-18 11:30:00,30.49,30.49,30.45,30.45,21100.0,15.4301,15.4301,15.4098,15.4098,21100.0
2013-09-18 12:00:00,30.46,30.46,30.46,30.46,700.0,15.4149,15.4149,15.4149,15.4149,700.0
2013-09-18 12:30:00,30.46,30.48,30.46,30.46,9900.0,15.4149,15.425,15.4149,15.4149,9900.0
2013-09-18 13:00:00,30.45,30.46,30.44,30.46,23400.0,15.4098,15.4149,15.4048,15.4149,23400.0
2013-09-18 13:30:00,30.46,30.46,30.44,30.44,25300.0,15.4149,15.4149,15.4048,15.4048,25300.0
2013-09-18 14:00:00,30.45,30.6,30.45,30.57,61600.0,15.4098,15.4857,15.4098,15.4705,61600.0
2013-09-18 14:30:00,30.56,30.57,30.56,30.57,26500.0,15.4655,15.4705,15.4655,15.4705,26500.0
2013-09-18 15:00:00,30.57,30.6,30.57,30.59,13700.0,15.4705,15.4857,15.4705,15.4807,13700.0
2013-09-18 15:30:00,30.59,30.61,30.58,30.59,17100.0,15.4807,15.4908,15.4756,15.4807,17100.0
2013-09-19 09:30:00,30.64,30.65,30.63,30.64,24200.0,15.506,15.511,15.5009,15.506,24200.0
2013-09-19 10:00:00,30.65,30.69,30.65,30.65,33500.0,15.511,15.5313,15.511,15.511,33500.0
2013-09-19 10:30:00,30.65,30.65,30.64,30.64,8700.0,15.511,15.511,15.506,15.506,8700.0
2013-09-19 11:00:00,30.65,30.65,30.65,30.65,19300.0,15.511,15.511,15.511,15.511,19300.0
2013-09-19 11:30:00,30.64,30.64,30.64,30.64,22100.0,15.506,15.506,15.506,15.506,22100.0
2013-09-19 12:00:00,30.64,30.64,30.64,30.64,0.0,15.506,15.506,15.506,15.506,0.0
2013-09-19 12:30:00,30.64,30.64,30.64,30.64,0.0,15.506,15.506,15.506,15.506,0.0
2013-09-19 13:00:00,30.64,30.64,30.62,30.63,2300.0,15.506,15.506,15.4959,15.5009,2300.0
2013-09-19 13:30:00,30.63,30.63,30.63,30.63,3400.0,15.5009,15.5009,15.5009,15.5009,3400.0
2013-09-19 14:00:00,30.63,30.63,30.63,30.63,0.0,15.5009,15.5009,15.5009,15.5009,0.0
2013-09-19 14:30:00,30.63,30.63,30.63,30.63,51700.0,15.5009,15.5009,15.5009,15.5009,51700.0
2013-09-19 15:00:00,30.64,30.64,30.64,30.64,1500.0,15.506,15.506,15.506,15.506,1500.0
2013-09-19 15:30:00,30.64,30.64,30.64,30.64,900.0,15.506,15.506,15.506,15.506,900.0
2013-09-20 09:30:00,30.59,30.63,30.59,30.63,24100.0,15.4807,15.5009,15.4807,15.5009,24100.0
2013-09-20 10:00:00,30.63,30.63,30.63,30.63,100.0,15.5009,15.5009,15.5009,15.5009,100.0
2013-09-20 10:30:00,30.64,30.64,30.62,30.64,8300.0,15.506,15.506,15.4959,15.506,8300.0
2013-09-20 11:00:00,30.64,30.66,30.64,30.65,6000.0,15.506,15.5161,15.506,15.511,6000.0
2013-09-20 11:30:00,30.66,30.67,30.65,30.65,40700.0,15.5161,15.5212,15.511,15.511,40700.0
2013-09-20 12:00:00,30.65,30.65,30.65,30.65,4200.0,15.511,15.511,15.511,15.511,4200.0
2013-09-20 12:30:00,30.65,30.66,30.65,30.66,4100.0,15.511,15.5161,15.511,15.5161,4100.0
2013-09-20 13:00:00,30.66,30.66,30.65,30.65,13100.0,15.5161,15.5161,15.511,15.511,13100.0
2013-09-20 13:30:00,30.65,30.65,30.65,30.65,700.0,15.511,15.511,15.511,15.511,700.0
2013-09-20 14:00:00,30.65,30.65,30.65,30.65,5600.0,15.511,15.511,15.511,15.511,5600.0
2013-09-20 14:30:00,30.65,30.65,30.65,30.65,2300.0,15.511,15.511,15.511,15.511,2300.0
2013-09-20 15:00:00,30.65,30.65,30.65,30.65,3000.0,15.511,15.511,15.511,15.511,3000.0
2013-09-20 15:30:00,30.65,30.65,30.65,30.65,20400.0,15.511,15.511,15.511,15.511,20400.0
2013-09-23 09:30:00,30.66,30.67,30.63,30.66,33000.0,15.5161,15.5212,15.5009,15.5161,33000.0
2013-09-23 10:00:00,30.66,30.67,30.66,30.67,39900.0,15.5161,15.5212,15.5161,15.5212,39900.0
2013-09-23 10:30:00,30.67,30.67,30.66,30.66,6100.0,15.5212,15.5212,15.5161,15.5161,6100.0
2013-09-23 11:00:00,30.66,30.67,30.66,30.66,6200.0,15.5161,15.5212,15.5161,15.5161,6200.0
2013-09-23 11:30:00,30.67,30.67,30.67,30.67,1700.0,15.5212,15.5212,15.5212,15.5212,1700.0
2013-09-23 12:00:00,30.67,30.68,30.67,30.68,10200.0,15.5212,15.5262,15.5212,15.5262,10200.0
2013-09-23 12:30:00,30.68,30.68,30.68,30.68,4300.0,15.5262,15.5262,15.5262,15.5262,4300.0
2013-09-23 13:00:00,30.68,30.68,30.67,30.67,3500.0,15.5262,15.5262,15.5212,15.5212,3500.0
2013-09-23 13:30:00,30.67,30.67,30.67,30.67,600.0,15.5212,15.5212,15.5212,15.5212,600.0
2013-09-23 14:00:00,30.67,30.67,30.67,30.67,2900.0,15.5212,15.5212,15.5212,15.5212,2900.0
2013-09-23 14:30:00,30.66,30.67,30.66,30.67,1500.0,15.5161,15.5212,15.5161,15.5212,1500.0
2013-09-23 15:00:00,30.67,30.67,30.66,30.66,6400.0,15.5212,15.5212,15.5161,15.5161,6400.0
2013-09-23 15:30:00,30.66,30.66,30.64,30.66,17200.0,15.5161,15.5161,15.506,15.5161,17200.0
2013-09-24 09:30:00,30.68,30.68,30.64,30.65,13000.0,15.5262,15.5262,15.506,15.511,13000.0
2013-09-24 10:00:00,30.65,30.65,30.65,30.65,0.0,15.511,15.511,15.511,15.511,0.0
2013-09-24 10:30:00,30.63,30.64,30.62,30.64,2900.0,15.5009,15.506,15.4959,15.506,2900.0
2013-09-24 11:00:00,30.64,30.64,30.64,30.64,7500.0,15.506,15.506,15.506,15.506,7500.0
2013-09-24 11:30:00,30.64,30.64,30.63,30.64,2400.0,15.506,15.506,15.5009,15.506,2400.0
2013-09-24 12:00:00,30.64,30.64,30.63,30.63,900.0,15.506,15.506,15.5009,15.5009,900.0
2013-09-24 12:30:00,30.64,30.64,30.63,30.63,5300.0,15.506,15.506,15.5009,15.5009,5300.0
2013-09-24 13:00:00,30.64,30.64,30.64,30.64,25600.0,15.506,15.506,15.506,15.506,25600.0
2013-09-24 13:30:00,30.63,30.68,30.63,30.67,21900.0,15.5009,15.5262,15.5009,15.5212,21900.0
2013-09-24 14:00:00,30.66,30.66,30.65,30.65,8700.0,15.5161,15.5161,15.511,15.511,8700.0
2013-09-24 14:30:00,30.65,30.65,30.62,30.63,4400.0,15.511,15.511,15.4959,15.5009,4400.0
2013-09-24 15:00:00,30.63,30.64,30.63,30.64,31100.0,15.5009,15.506,15.5009,15.506,31100.0
2013-09-24 15:30:00,30.64,30.64,30.63,30.64,31300.0,15.506,15.506,15.5009,15.506,31300.0
2013-09-25 09:30:00,30.65,30.65,30.63,30.63,38100.0,15.511,15.511,15.5009,15.5009,38100.0
2013-09-25 10:00:00,30.63,30.64,30.63,30.63,10200.0,15.5009,15.506,15.5009,15.5009,10200.0
2013-09-25 10:30:00,30.63,30.63,30.63,30.63,4800.0,15.5009,15.5009,15.5009,15.5009,4800.0
2013-09-25 11:00:00,30.63,30.63,30.63,30.63,4400.0,15.5009,15.5009,15.5009,15.5009,4400.0
2013-09-25 11:30:00,30.63,30.63,30.62,30.63,22900.0,15.5009,15.5009,15.4959,15.5009,22900.0
2013-09-25 12:00:00,30.62,30.63,30.62,30.62,9500.0,15.4959,15.5009,15.4959,15.4959,9500.0
2013-09-25 12:30:00,30.62,30.63,30.62,30.63,5800.0,15.4959,15.5009,15.4959,15.5009,5800.0
2013-09-25 13:00:00,30.63,30.63,30.63,30.63,200.0,15.5009,15.5009,15.5009,15.5009,200.0
2013-09-25 13:30:00,30.63,30.63,30.61,30.63,9100.0,15.5009,15.5009,15.4908,15.5009,9100.0
2013-09-25 14:00:00,30.63,30.65,30.63,30.63,28700.0,15.5009,15.511,15.5009,15.5009,28700.0
2013-09-25 14:30:00,30.63,30.63,30.62,30.63,6500.0,15.5009,15.5009,15.4959,15.5009,6500.0
2013-09-25 15:00:00,30.63,30.63,30.63,30.63,2900.0,15.5009,15.5009,15.5009,15.5009,2900.0
2013-09-25 15:30:00,30.62,30.63,30.6,30.6,25200.0,15.4959,15.5009,15.4857,15.4857,25200.0
2013-09-26 09:30:00,30.64,30.64,30.61,30.61,19100.0,15.506,15.506,15.4908,15.4908,19100.0
2013-09-26 10:00:00,30.62,30.62,30.62,30.62,300.0,15.4959,15.4959,15.4959,15.4959,300.0
2013-09-26 10:30:00,30.62,30.62,30.61,30.61,1700.0,15.4959,15.4959,15.4908,15.4908,1700.0
2013-09-26 11:00:00,30.61,30.61,30.6,30.6,1300.0,15.4908,15.4908,15.4857,15.4857,1300.0
2013-09-26 11:30:00,30.61,30.61,30.61,30.61,9900.0,15.4908,15.4908,15.4908,15.4908,9900.0
2013-09-26 12:00:00,30.61,30.61,30.61,30.61,7500.0,15.4908,15.4908,15.4908,15.4908,7500.0
2013-09-26 12:30:00,30.61,30.62,30.61,30.62,13300.0,15.4908,15.4959,15.4908,15.4959,13300.0
2013-09-26 13:00:00,30.61,30.62,30.61,30.61,37100.0,15.4908,15.4959,15.4908,15.4908,37100.0
2013-09-26 13:30:00,30.6,30.6,30.6,30.6,5300.0,15.4857,15.4857,15.4857,15.4857,5300.0
2013-09-26 14:00:00,30.6,30.6,30.58,30.6,7300.0,15.4857,15.4857,15.4756,15.4857,7300.0
2013-09-26 14:30:00,30.6,30.6,30.59,30.59,4600.0,15.4857,15.4857,15.4807,15.4807,4600.0
2013-09-26 15:00:00,30.59,30.6,30.59,30.59,13300.0,15.4807,15.4857,15.4807,15.4807,13300.0
2013-09-26 15:30:00,30.59,30.6,30.59,30.59,6700.0,15.4807,15.4857,15.4807,15.4807,6700.0
2013-09-27 09:30:00,30.59,30.6,30.59,30.59,12500.0,15.4807,15.4857,15.4807,15.4807,12500.0
2013-09-27 10:00:00,30.58,30.58,30.57,30.58,2900.0,15.4756,15.4756,15.4705,15.4756,2900.0
2013-09-27 10:30:00,30.58,30.59,30.58,30.58,7700.0,15.4756,15.4807,15.4756,15.4756,7700.0
2013-09-27 11:00:00,30.58,30.58,30.58,30.58,3500.0,15.4756,15.4756,15.4756,15.4756,3500.0
2013-09-27 11:30:00,30.58,30.59,30.58,30.59,42200.0,15.4756,15.4807,15.4756,15.4807,42200.0
2013-09-27 12:00:00,30.59,30.59,30.59,30.59,2000.0,15.4807,15.4807,15.4807,15.4807,2000.0
2013-09-27 12:30:00,30.59,30.59,30.59,30.59,13300.0,15.4807,15.4807,15.4807,15.4807,13300.0
2013-09-27 13:00:00,30.59,30.59,30.59,30.59,19500.0,15.4807,15.4807,15.4807,15.4807,19500.0
2013-09-27 13:30:00,30.59,30.59,30.59,30.59,1400.0,15.4807,15.4807,15.4807,15.4807,1400.0
2013-09-27 14:00:00,30.59,30.59,30.59,30.59,400.0,15.4807,15.4807,15.4807,15.4807,400.0
2013-09-27 14:30:00,30.59,30.59,30.59,30.59,4600.0,15.4807,15.4807,15.4807,15.4807,4600.0
2013-09-27 15:00:00,30.59,30.59,30.59,30.59,16800.0,15.4807,15.4807,15.4807,15.4807,16800.0
2013-09-27 15:30:00,30.59,30.59,30.58,30.59,27000.0,15.4807,15.4807,15.4756,15.4807,27000.0
2013-09-30 09:30:00,30.59,30.59,30.57,30.57,9500.0,15.4807,15.4807,15.4705,15.4705,9500.0
2013-09-30 10:00:00,30.56,30.57,30.56,30.57,2100.0,15.4655,15.4705,15.4655,15.4705,2100.0
2013-09-30 10:30:00,30.57,30.57,30.57,30.57,1600.0,15.4705,15.4705,15.4705,15.4705,1600.0
2013-09-30 11:00:00,30.57,30.57,30.56,30.56,4200.0,15.4705,15.4705,15.4655,15.4655,4200.0
2013-09-30 11:30:00,30.56,30.56,30.56,30.56,6200.0,15.4655,15.4655,15.4655,15.4655,6200.0
2013-09-30 12:00:00,30.56,30.56,30.55,30.56,4500.0,15.4655,15.4655,15.4604,15.4655,4500.0
2013-09-30 12:30:00,30.56,30.57,30.56,30.57,2400.0,15.4655,15.4705,15.4655,15.4705,2400.0
2013-09-30 13:00:00,30.57,30.57,30.57,30.57,111000.0,15.4705,15.4705,15.4705,15.4705,111000.0
2013-09-30 13:30:00,30.57,30.61,30.57,30.57,86300.0,15.4705,15.4908,15.4705,15.4705,86300.0
2013-09-30 14:00:00,30.58,30.58,30.56,30.56,8100.0,15.4756,15.4756,15.4655,15.4655,8100.0
2013-09-30 14:30:00,30.56,30.57,30.56,30.56,10300.0,15.4655,15.4705,15.4655,15.4655,10300.0
2013-09-30 15:00:00,30.55,30.56,30.53,30.53,6100.0,15.4604,15.4655,15.4503,15.4503,6100.0
2013-09-30 15:30:00,30.53,30.54,30.52,30.53,6400.0,15.4503,15.4554,15.4452,15.4503,6400.0
2013-10-01 09:30:00,30.43,30.44,30.42,30.42,26000.0,15.4685,15.4736,15.4635,15.4635,26000.0
2013-10-01 10:00:00,30.41,30.43,30.41,30.42,1100.0,15.4584,15.4685,15.4584,15.4635,1100.0
2013-10-01 10:30:00,30.42,30.42,30.42,30.42,500.0,15.4635,15.4635,15.4635,15.4635,500.0
2013-10-01 11:00:00,30.42,30.42,30.42,30.42,1200.0,15.4635,15.4635,15.4635,15.4635,1200.0
2013-10-01 11:30:00,30.43,30.46,30.43,30.44,22400.0,15.4685,15.4838,15.4685,15.4736,22400.0
2013-10-01 12:00:00,30.44,30.44,30.43,30.43,700.0,15.4736,15.4736,15.4685,15.4685,700.0
2013-10-01 12:30:00,30.43,30.43,30.43,30.43,0.0,15.4685,15.4685,15.4685,15.4685,0.0
2013-10-01 13:00:00,30.43,30.43,30.43,30.43,1900.0,15.4685,15.4685,15.4685,15.4685,1900.0
2013-10-01 13:30:00,30.43,30.43,30.43,30.43,5000.0,15.4685,15.4685,15.4685,15.4685,5000.0
2013-10-01 14:00:00,30.43,30.44,30.42,30.43,24900.0,15.4685,15.4736,15.4635,15.4685,24900.0
2013-10-01 14:30:00,30.42,30.43,30.42,30.42,28600.0,15.4635,15.4685,15.4635,15.4635,28600.0
2013-10-01 15:00:00,30.42,30.44,30.42,30.43,26300.0,15.4635,15.4736,15.4635,15.4685,26300.0
2013-10-01 15:30:00,30.43,30.43,30.42,30.42,28500.0,15.4685,15.4685,15.4635,15.4635,28500.0
2013-10-02 09:30:00,30.45,30.45,30.43,30.43,24500.0,15.4787,15.4787,15.4685,15.4685,24500.0
2013-10-02 10:00:00,30.43,30.44,30.43,30.44,500.0,15.4685,15.4736,15.4685,15.4736,500.0
2013-10-02 10:30:00,30.44,30.46,30.44,30.46,58800.0,15.4736,15.4838,15.4736,15.4838,58800.0
2013-10-02 11:00:00,30.46,30.47,30.46,30.47,11500.0,15.4838,15.4889,15.4838,15.4889,11500.0
2013-10-02 11:30:00,30.47,30.47,30.47,30.47,0.0,15.4889,15.4889,15.4889,15.4889,0.0
2013-10-02 12:00:00,30.47,30.47,30.47,30.47,1000.0,15.4889,15.4889,15.4889,15.4889,1000.0
2013-10-02 12:30:00,30.47,30.47,30.47,30.47,0.0,15.4889,15.4889,15.4889,15.4889,0.0
2013-10-02 13:00:00,30.47,30.47,30.47,30.47,100.0,15.4889,15.4889,15.4889,15.4889,100.0
2013-10-02 13:30:00,30.47,30.47,30.47,30.47,0.0,15.4889,15.4889,15.4889,15.4889,0.0
2013-10-02 14:00:00,30.47,30.47,30.47,30.47,0.0,15.4889,15.4889,15.4889,15.4889,0.0
2013-10-02 14:30:00,30.47,30.47,30.47,30.47,1800.0,15.4889,15.4889,15.4889,15.4889,1800.0
2013-10-02 15:00:00,30.47,30.47,30.47,30.47,3500.0,15.4889,15.4889,15.4889,15.4889,3500.0
2013-10-02 15:30:00,30.47,30.47,30.47,30.47,9100.0,15.4889,15.4889,15.4889,15.4889,9100.0
2013-10-03 09:30:00,30.47,30.5,30.47,30.5,15800.0,15.4889,15.5041,15.4889,15.5041,15800.0
2013-10-03 10:00:00,30.5,30.5,30.48,30.48,1700.0,15.5041,15.5041,15.494,15.494,1700.0
2013-10-03 10:30:00,30.48,30.48,30.48,30.48,4000.0,15.494,15.494,15.494,15.494,4000.0
2013-10-03 11:00:00,30.49,30.5,30.49,30.5,9600.0,15.499,15.5041,15.499,15.5041,9600.0
2013-10-03 11:30:00,30.5,30.5,30.48,30.48,4200.0,15.5041,15.5041,15.494,15.494,4200.0
2013-10-03 12:00:00,30.48,30.49,30.48,30.48,7500.0,15.494,15.499,15.494,15.494,7500.0
2013-10-03 12:30:00,30.49,30.49,30.49,30.49,3000.0,15.499,15.499,15.499,15.499,3000.0
2013-10-03 13:00:00,30.49,30.5,30.49,30.49,600.0,15.499,15.5041,15.499,15.499,600.0
2013-10-03 13:30:00,30.5,30.5,30.5,30.5,200.0,15.5041,15.5041,15.5041,15.5041,200.0
2013-10-03 14:00:00,30.5,30.5,30.49,30.5,2100.0,15.5041,15.5041,15.499,15.5041,2100.0
2013-10-03 14:30:00,30.5,30.5,30.5,30.5,800.0,15.5041,15.5041,15.5041,15.5041,800.0
2013-10-03 15:00:00,30.5,30.5,30.5,30.5,100.0,15.5041,15.5041,15.5041,15.5041,100.0
2013-10-03 15:30:00,30.5,30.51,30.5,30.5,7500.0,15.5041,15.5092,15.5041,15.5041,7500.0
2013-10-04 09:30:00,30.51,30.53,30.5,30.53,25000.0,15.5092,15.5194,15.5041,15.5194,25000.0
2013-10-04 10:00:00,30.53,30.53,30.53,30.53,4300.0,15.5194,15.5194,15.5194,15.5194,4300.0
2013-10-04 10:30:00,30.54,30.54,30.53,30.53,600.0,15.5245,15.5245,15.5194,15.5194,600.0
2013-10-04 11:00:00,30.53,30.55,30.53,30.54,14600.0,15.5194,15.5295,15.5194,15.5245,14600.0
2013-10-04 11:30:00,30.53,30.53,30.53,30.53,2300.0,15.5194,15.5194,15.5194,15.5194,2300.0
2013-10-04 12:00:00,30.54,30.54,30.53,30.54,37900.0,15.5245,15.5245,15.5194,15.5245,37900.0
2013-10-04 12:30:00,30.54,30.54,30.53,30.53,5700.0,15.5245,15.5245,15.5194,15.5194,5700.0
2013-10-04 13:00:00,30.53,30.53,30.52,30.52,4200.0,15.5194,15.5194,15.5143,15.5143,4200.0
2013-10-04 13:30:00,30.51,30.51,30.51,30.51,5700.0,15.5092,15.5092,15.5092,15.5092,5700.0
2013-10-04 14:00:00,30.51,30.51,30.51,30.51,300.0,15.5092,15.5092,15.5092,15.5092,300.0
2013-10-04 14:30:00,30.51,30.51,30.51,30.51,0.0,15.5092,15.5092,15.5092,15.5092,0.0
2013-10-04 15:00:00,30.52,30.52,30.52,30.52,1000.0,15.5143,15.5143,15.5143,15.5143,1000.0
2013-10-04 15:30:00,30.51,30.52,30.51,30.51,3300.0,15.5092,15.5143,15.5092,15.5092,3300.0
2013-10-07 09:30:00,30.49,30.5,30.49,30.5,7000.0,15.499,15.5041,15.499,15.5041,7000.0
2013-10-07 10:00:00,30.5,30.5,30.5,30.5,0.0,15.5041,15.5041,15.5041,15.5041,0.0
2013-10-07 10:30:00,30.5,30.5,30.5,30.5,0.0,15.5041,15.5041,15.5041,15.5041,0.0
2013-10-07 11:00:00,30.5,30.5,30.5,30.5,500.0,15.5041,15.5041,15.5041,15.5041,500.0
2013-10-07 11:30:00,30.5,30.5,30.5,30.5,0.0,15.5041,15.5041,15.5041,15.5041,0.0
2013-10-07 12:00:00,30.5,30.5,30.49,30.49,3500.0,15.5041,15.5041,15.499,15.499,3500.0
2013-10-07 12:30:00,30.5,30.5,30.49,30.5,4400.0,15.5041,15.5041,15.499,15.5041,4400.0
2013-10-07 13:00:00,30.5,30.5,30.5,30.5,40700.0,15.5041,15.5041,15.5041,15.5041,40700.0
2013-10-07 13:30:00,30.51,30.51,30.51,30.51,2200.0,15.5092,15.5092,15.5092,15.5092,2200.0
2013-10-07 14:00:00,30.51,30.51,30.51,30.51,4600.0,15.5092,15.5092,15.5092,15.5092,4600.0
2013-10-07 14:30:00,30.51,30.51,30.5,30.51,16400.0,15.5092,15.5092,15.5041,15.5092,16400.0
2013-10-07 15:00:00,30.51,30.51,30.51,30.51,300.0,15.5092,15.5092,15.5092,15.5092,300.0
2013-10-07 15:30:00,30.51,30.51,30.5,30.5,42300.0,15.5092,15.5092,15.5041,15.5041,42300.0
2013-10-08 09:30:00,30.52,30.54,30.52,30.53,18500.0,15.5143,15.5245,15.5143,15.5194,18500.0
2013-10-08 10:00:00,30.53,30.54,30.52,30.54,15900.0,15.5194,15.5245,15.5143,15.5245,15900.0
2013-10-08 10:30:00,30.54,30.55,30.53,30.53,5400.0,15.5245,15.5295,15.5194,15.5194,5400.0
2013-10-08 11:00:00,30.54,30.54,30.53,30.53,1800.0,15.5245,15.5245,15.5194,15.5194,1800.0
2013-10-08 11:30:00,30.53,30.53,30.52,30.52,4800.0,15.5194,15.5194,15.5143,15.5143,4800.0
2013-10-08 12:00:00,30.52,30.53,30.52,30.53,8500.0,15.5143,15.5194,15.5143,15.5194,8500.0
2013-10-08 12:30:00,30.52,30.53,30.52,30.53,6500.0,15.5143,15.5194,15.5143,15.5194,6500.0
2013-10-08 13:00:00,30.53,30.54,30.53,30.53,4700.0,15.5194,15.5245,15.5194,15.5194,4700.0
2013-10-08 13:30:00,30.54,30.54,30.53,30.53,6000.0,15.5245,15.5245,15.5194,15.5194,6000.0
2013-10-08 14:00:00,30.53,30.54,30.53,30.54,5700.0,15.5194,15.5245,15.5194,15.5245,5700.0
2013-10-08 14:30:00,30.54,30.54,30.53,30.53,15900.0,15.5245,15.5245,15.5194,15.5194,15900.0
2013-10-08 15:00:00,30.53,30.55,30.53,30.55,4900.0,15.5194,15.5295,15.5194,15.5295,4900.0
2013-10-08 15:30:00,30.55,30.55,30.55,30.55,1400.0,15.5295,15.5295,15.5295,15.5295,1400.0
2013-10-09 09:30:00,30.56,30.56,30.53,30.54,17500.0,15.5346,15.5346,15.5194,15.5245,17500.0
2013-10-09 10:00:00,30.53,30.53,30.52,30.52,7900.0,15.5194,15.5194,15.5143,15.5143,7900.0
2013-10-09 10:30:00,30.51,30.54,30.51,30.54,8200.0,15.5092,15.5245,15.5092,15.5245,8200.0
2013-10-09 11:00:00,30.54,30.54,30.53,30.53,8700.0,15.5245,15.5245,15.5194,15.5194,8700.0
2013-10-09 11:30:00,30.53,30.54,30.53,30.54,300.0,15.5194,15.5245,15.5194,15.5245,300.0
2013-10-09 12:00:00,30.55,30.55,30.54,30.54,2000.0,15.5295,15.5295,15.5245,15.5245,2000.0
2013-10-09 12:30:00,30.54,30.54,30.54,30.54,0.0,15.5245,15.5245,15.5245,15.5245,0.0
2013-10-09 13:00:00,30.54,30.54,30.54,30.54,0.0,15.5245,15.5245,15.5245,15.5245,0.0
2013-10-09 13:30:00,30.54,30.54,30.54,30.54,0.0,15.5245,15.5245,15.5245,15.5245,0.0
2013-10-09 14:00:00,30.55,30.55,30.55,30.55,10900.0,15.5295,15.5295,15.5295,15.5295,10900.0
2013-10-09 14:30:00,30.55,30.55,30.55,30.55,1200.0,15.5295,15.5295,15.5295,15.5295,1200.0
2013-10-09 15:00:00,30.55,30.55,30.55,30.55,0.0,15.5295,15.5295,15.5295,15.5295,0.0
2013-10-09 15:30:00,30.55,30.55,30.54,30.55,12100.0,15.5295,15.5295,15.5245,15.5295,12100.0
2013-10-10 09:30:00,30.56,30.61,30.54,30.6,31900.0,15.5346,15.56,15.5245,15.555,31900.0
2013-10-10 10:00:00,30.58,30.58,30.57,30.57,2600.0,15.5448,15.5448,15.5397,15.5397,2600.0
2013-10-10 10:30:00,30.57,30.59,30.57,30.59,2000.0,15.5397,15.5499,15.5397,15.5499,2000.0
2013-10-10 11:00:00,30.59,30.59,30.59,30.59,3700.0,15.5499,15.5499,15.5499,15.5499,3700.0
2013-10-10 11:30:00,30.59,30.59,30.59,30.59,42500.0,15.5499,15.5499,15.5499,15.5499,42500.0
2013-10-10 12:00:00,30.59,30.59,30.59,30.59,0.0,15.5499,15.5499,15.5499,15.5499,0.0
2013-10-10 12:30:00,30.59,30.59,30.59,30.59,16100.0,15.5499,15.5499,15.5499,15.5499,16100.0
2013-10-10 13:00:00,30.59,30.59,30.59,30.59,0.0,15.5499,15.5499,15.5499,15.5499,0.0
2013-10-10 13:30:00,30.59,30.59,30.59,30.59,200.0,15.5499,15.5499,15.5499,15.5499,200.0
2013-10-10 14:00:00,30.58,30.58,30.58,30.58,100.0,15.5448,15.5448,15.5448,15.5448,100.0
2013-10-10 14:30:00,30.59,30.59,30.59,30.59,400.0,15.5499,15.5499,15.5499,15.5499,400.0
2013-10-10 15:00:00,30.6,30.62,30.59,30.62,14100.0,15.555,15.5651,15.5499,15.5651,14100.0
2013-10-10 15:30:00,30.63,30.63,30.62,30.62,6200.0,15.5702,15.5702,15.5651,15.5651,6200.0
2013-10-11 09:30:00,30.6,30.64,30.6,30.62,15600.0,15.555,15.5753,15.555,15.5651,15600.0
2013-10-11 10:00:00,30.61,30.62,30.61,30.61,24000.0,15.56,15.5651,15.56,15.56,24000.0
2013-10-11 10:30:00,30.61,30.61,30.61,30.61,0.0,15.56,15.56,15.56,15.56,0.0
2013-10-11 11:00:00,30.61,30.62,30.61,30.62,25000.0,15.56,15.5651,15.56,15.5651,25000.0
2013-10-11 11:30:00,30.62,30.62,30.62,30.62,12100.0,15.5651,15.5651,15.5651,15.5651,12100.0
2013-10-11 12:00:00,30.63,30.63,30.63,30.63,6500.0,15.5702,15.5702,15.5702,15.5702,6500.0
2013-10-11 12:30:00,30.63,30.63,30.63,30.63,5100.0,15.5702,15.5702,15.5702,15.5702,5100.0
2013-10-11 13:00:00,30.63,30.63,30.63,30.63,4600.0,15.5702,15.5702,15.5702,15.5702,4600.0
2013-10-11 13:30:00,30.63,30.63,30.63,30.63,10000.0,15.5702,15.5702,15.5702,15.5702,10000.0
2013-10-11 14:00:00,30.63,30.63,30.63,30.63,4800.0,15.5702,15.5702,15.5702,15.5702,4800.0
2013-10-11 14:30:00,30.63,30.63,30.63,30.63,0.0,15.5702,15.5702,15.5702,15.5702,0.0
2013-10-11 15:00:00,30.64,30.64,30.62,30.64,9100.0,15.5753,15.5753,15.5651,15.5753,9100.0
2013-10-11 15:30:00,30.64,30.64,30.63,30.63,2700.0,15.5753,15.5753,15.5702,15.5702,2700.0
2013-10-14 09:30:00,30.57,30.62,30.57,30.6,17600.0,15.5397,15.5651,15.5397,15.555,17600.0
2013-10-14 10:00:00,30.6,30.6,30.6,30.6,400.0,15.555,15.555,15.555,15.555,400.0
2013-10-14 10:30:00,30.62,30.62,30.62,30.62,500.0,15.5651,15.5651,15.5651,15.5651,500.0
2013-10-14 11:00:00,30.63,30.64,30.63,30.63,5500.0,15.5702,15.5753,15.5702,15.5702,5500.0
2013-10-14 11:30:00,30.63,30.64,30.63,30.64,6300.0,15.5702,15.5753,15.5702,15.5753,6300.0
2013-10-14 12:00:00,30.64,30.64,30.64,30.64,0.0,15.5753,15.5753,15.5753,15.5753,0.0
2013-10-14 12:30:00,30.65,30.65,30.65,30.65,200.0,15.5804,15.5804,15.5804,15.5804,200.0
2013-10-14 13:00:00,30.65,30.65,30.65,30.65,0.0,15.5804,15.5804,15.5804,15.5804,0.0
2013-10-14 13:30:00,30.64,30.64,30.63,30.63,2500.0,15.5753,15.5753,15.5702,15.5702,2500.0
2013-10-14 14:00:00,30.63,30.63,30.63,30.63,100.0,15.5702,15.5702,15.5702,15.5702,100.0
2013-10-14 14:30:00,30.64,30.64,30.64,30.64,4200.0,15.5753,15.5753,15.5753,15.5753,4200.0
2013-10-14 15:00:00,30.65,30.65,30.65,30.65,800.0,15.5804,15.5804,15.5804,15.5804,800.0
2013-10-14 15:30:00,30.64,30.64,30.64,30.64,300.0,15.5753,15.5753,15.5753,15.5753,300.0
2013-10-15 09:30:00,30.64,30.65,30.61,30.63,12900.0,15.5753,15.5804,15.56,15.5702,12900.0
2013-10-15 10:00:00,30.63,30.64,30.61,30.61,1300.0,15.5702,15.5753,15.56,15.56,1300.0
2013-10-15 10:30:00,30.62,30.62,30.62,30.62,100.0,15.5651,15.5651,15.5651,15.5651,100.0
2013-10-15 11:00:00,30.63,30.63,30.63,30.63,900.0,15.5702,15.5702,15.5702,15.5702,900.0
2013-10-15 11:30:00,30.62,30.62,30.61,30.61,1300.0,15.5651,15.5651,15.56,15.56,1300.0
2013-10-15 12:00:00,30.62,30.64,30.62,30.63,11300.0,15.5651,15.5753,15.5651,15.5702,11300.0
2013-10-15 12:30:00,30.62,30.62,30.61,30.61,600.0,15.5651,15.5651,15.56,15.56,600.0
2013-10-15 13:00:00,30.62,30.64,30.62,30.63,8100.0,15.5651,15.5753,15.5651,15.5702,8100.0
2013-10-15 13:30:00,30.62,30.64,30.62,30.64,5400.0,15.5651,15.5753,15.5651,15.5753,5400.0
2013-10-15 14:00:00,30.64,30.64,30.64,30.64,5000.0,15.5753,15.5753,15.5753,15.5753,5000.0
2013-10-15 14:30:00,30.63,30.63,30.63,30.63,7000.0,15.5702,15.5702,15.5702,15.5702,7000.0
2013-10-15 15:00:00,30.62,30.62,30.62,30.62,900.0,15.5651,15.5651,15.5651,15.5651,900.0
2013-10-15 15:30:00,30.62,30.62,30.61,30.61,1000.0,15.5651,15.5651,15.56,15.56,1000.0
2013-10-16 09:30:00,30.64,30.64,30.6,30.62,15800.0,15.5753,15.5753,15.555,15.5651,15800.0
2013-10-16 10:00:00,30.61,30.63,30.61,30.61,7700.0,15.56,15.5702,15.56,15.56,7700.0
2013-10-16 10:30:00,30.62,30.62,30.61,30.62,19300.0,15.5651,15.5651,15.56,15.5651,19300.0
2013-10-16 11:00:00,30.62,30.62,30.62,30.62,6100.0,15.5651,15.5651,15.5651,15.5651,6100.0
2013-10-16 11:30:00,30.64,30.64,30.64,30.64,500.0,15.5753,15.5753,15.5753,15.5753,500.0
2013-10-16 12:00:00,30.65,30.66,30.65,30.65,17200.0,15.5804,15.5855,15.5804,15.5804,17200.0
2013-10-16 12:30:00,30.65,30.65,30.65,30.65,2700.0,15.5804,15.5804,15.5804,15.5804,2700.0
2013-10-16 13:00:00,30.65,30.65,30.65,30.65,21900.0,15.5804,15.5804,15.5804,15.5804,21900.0
2013-10-16 13:30:00,30.65,30.65,30.65,30.65,1600.0,15.5804,15.5804,15.5804,15.5804,1600.0
2013-10-16 14:00:00,30.65,30.65,30.65,30.65,0.0,15.5804,15.5804,15.5804,15.5804,0.0
2013-10-16 14:30:00,30.65,30.65,30.65,30.65,0.0,15.5804,15.5804,15.5804,15.5804,0.0
2013-10-16 15:00:00,30.65,30.65,30.64,30.64,3600.0,15.5804,15.5804,15.5753,15.5753,3600.0
2013-10-16 15:30:00,30.64,30.64,30.63,30.63,3300.0,15.5753,15.5753,15.5702,15.5702,3300.0
2013-10-17 09:30:00,30.67,30.69,30.66,30.67,28800.0,15.5905,15.6007,15.5855,15.5905,28800.0
2013-10-17 10:00:00,30.67,30.67,30.66,30.67,37900.0,15.5905,15.5905,15.5855,15.5905,37900.0
2013-10-17 10:30:00,30.66,30.66,30.65,30.65,11300.0,15.5855,15.5855,15.5804,15.5804,11300.0
2013-10-17 11:00:00,30.65,30.66,30.65,30.66,3500.0,15.5804,15.5855,15.5804,15.5855,3500.0
2013-10-17 11:30:00,30.66,30.67,30.65,30.66,7700.0,15.5855,15.5905,15.5804,15.5855,7700.0
2013-10-17 12:00:00,30.66,30.67,30.66,30.67,13000.0,15.5855,15.5905,15.5855,15.5905,13000.0
2013-10-17 12:30:00,30.67,30.68,30.67,30.68,23200.0,15.5905,15.5956,15.5905,15.5956,23200.0
2013-10-17 13:00:00,30.67,30.68,30.67,30.68,700.0,15.5905,15.5956,15.5905,15.5956,700.0
2013-10-17 13:30:00,30.68,30.69,30.68,30.69,2000.0,15.5956,15.6007,15.5956,15.6007,2000.0
2013-10-17 14:00:00,30.68,30.68,30.68,30.68,200.0,15.5956,15.5956,15.5956,15.5956,200.0
2013-10-17 14:30:00,30.68,30.71,30.68,30.71,3000.0,15.5956,15.6109,15.5956,15.6109,3000.0
2013-10-17 15:00:00,30.69,30.69,30.68,30.68,1200.0,15.6007,15.6007,15.5956,15.5956,1200.0
2013-10-17 15:30:00,30.69,30.72,30.69,30.72,5300.0,15.6007,15.616,15.6007,15.616,5300.0
2013-10-18 09:30:00,30.73,30.76,30.73,30.76,12200.0,15.621,15.6363,15.621,15.6363,12200.0
2013-10-18 10:00:00,30.76,30.78,30.76,30.78,76200.0,15.6363,15.6465,15.6363,15.6465,76200.0
2013-10-18 10:30:00,30.77,30.78,30.77,30.77,24000.0,15.6414,15.6465,15.6414,15.6414,24000.0
2013-10-18 11:00:00,30.77,30.77,30.77,30.77,300.0,15.6414,15.6414,15.6414,15.6414,300.0
2013-10-18 11:30:00,30.78,30.79,30.77,30.79,14000.0,15.6465,15.6515,15.6414,15.6515,14000.0
2013-10-18 12:00:00,30.78,30.78,30.78,30.78,100.0,15.6465,15.6465,15.6465,15.6465,100.0
2013-10-18 12:30:00,30.78,30.79,30.78,30.79,3600.0,15.6465,15.6515,15.6465,15.6515,3600.0
2013-10-18 13:00:00,30.79,30.79,30.79,30.79,0.0,15.6515,15.6515,15.6515,15.6515,0.0
2013-10-18 13:30:00,30.79,30.79,30.79,30.79,400.0,15.6515,15.6515,15.6515,15.6515,400.0
2013-10-18 14:00:00,30.79,30.79,30.77,30.77,6200.0,15.6515,15.6515,15.6414,15.6414,6200.0
2013-10-18 14:30:00,30.77,30.77,30.76,30.76,1200.0,15.6414,15.6414,15.6363,15.6363,1200.0
2013-10-18 15:00:00,30.76,30.77,30.76,30.76,9900.0,15.6363,15.6414,15.6363,15.6363,9900.0
2013-10-18 15:30:00,30.76,30.78,30.76,30.76,7700.0,15.6363,15.6465,15.6363,15.6363,7700.0
2013-10-21 09:30:00,30.79,30.83,30.79,30.81,32300.0,15.6515,15.6719,15.6515,15.6617,32300.0
2013-10-21 10:00:00,30.81,30.82,30.81,30.82,4600.0,15.6617,15.6668,15.6617,15.6668,4600.0
2013-10-21 10:30:00,30.82,30.82,30.8,30.81,3700.0,15.6668,15.6668,15.6566,15.6617,3700.0
2013-10-21 11:00:00,30.81,30.81,30.8,30.81,1100.0,15.6617,15.6617,15.6566,15.6617,1100.0
2013-10-21 11:30:00,30.81,30.81,30.81,30.81,1000.0,15.6617,15.6617,15.6617,15.6617,1000.0
2013-10-21 12:00:00,30.81,30.81,30.81,30.81,3700.0,15.6617,15.6617,15.6617,15.6617,3700.0
2013-10-21 12:30:00,30.81,30.81,30.8,30.81,2900.0,15.6617,15.6617,15.6566,15.6617,2900.0
2013-10-21 13:00:00,30.81,30.81,30.78,30.78,5300.0,15.6617,15.6617,15.6465,15.6465,5300.0
2013-10-21 13:30:00,30.78,30.78,30.78,30.78,3700.0,15.6465,15.6465,15.6465,15.6465,3700.0
2013-10-21 14:00:00,30.78,30.78,30.76,30.76,4300.0,15.6465,15.6465,15.6363,15.6363,4300.0
2013-10-21 14:30:00,30.75,30.76,30.7,30.73,49600.0,15.6312,15.6363,15.6058,15.621,49600.0
2013-10-21 15:00:00,30.73,30.75,30.71,30.75,6300.0,15.621,15.6312,15.6109,15.6312,6300.0
2013-10-21 15:30:00,30.75,30.75,30.73,30.75,4500.0,15.6312,15.6312,15.621,15.6312,4500.0
2013-10-22 09:30:00,30.77,30.85,30.77,30.79,32000.0,15.6414,15.682,15.6414,15.6515,32000.0
2013-10-22 10:00:00,30.79,30.79,30.78,30.78,50600.0,15.6515,15.6515,15.6465,15.6465,50600.0
2013-10-22 10:30:00,30.78,30.78,30.78,30.78,4000.0,15.6465,15.6465,15.6465,15.6465,4000.0
2013-10-22 11:00:00,30.78,30.78,30.78,30.78,0.0,15.6465,15.6465,15.6465,15.6465,0.0
2013-10-22 11:30:00,30.77,30.77,30.77,30.77,41800.0,15.6414,15.6414,15.6414,15.6414,41800.0
2013-10-22 12:00:00,30.77,30.79,30.77,30.79,8900.0,15.6414,15.6515,15.6414,15.6515,8900.0
2013-10-22 12:30:00,30.79,30.79,30.79,30.79,6900.0,15.6515,15.6515,15.6515,15.6515,6900.0
2013-10-22 13:00:00,30.79,30.79,30.78,30.78,17200.0,15.6515,15.6515,15.6465,15.6465,17200.0
2013-10-22 13:30:00,30.78,30.78,30.78,30.78,21700.0,15.6465,15.6465,15.6465,15.6465,21700.0
2013-10-22 14:00:00,30.78,30.79,30.78,30.79,17500.0,15.6465,15.6515,15.6465,15.6515,17500.0
2013-10-22 14:30:00,30.78,30.78,30.78,30.78,109800.0,15.6465,15.6465,15.6465,15.6465,109800.0
2013-10-22 15:00:00,30.78,30.8,30.77,30.79,44300.0,15.6465,15.6566,15.6414,15.6515,44300.0
2013-10-22 15:30:00,30.79,30.79,30.78,30.78,5800.0,15.6515,15.6515,15.6465,15.6465,5800.0
2013-10-23 09:30:00,30.78,30.81,30.78,30.79,19100.0,15.6465,15.6617,15.6465,15.6515,19100.0
2013-10-23 10:00:00,30.79,30.79,30.78,30.78,19500.0,15.6515,15.6515,15.6465,15.6465,19500.0
2013-10-23 10:30:00,30.78,30.78,30.76,30.77,23000.0,15.6465,15.6465,15.6363,15.6414,23000.0
2013-10-23 11:00:00,30.77,30.81,30.76,30.8,78900.0,15.6414,15.6617,15.6363,15.6566,78900.0
2013-10-23 11:30:00,30.81,30.81,30.81,30.81,2900.0,15.6617,15.6617,15.6617,15.6617,2900.0
2013-10-23 12:00:00,30.81,30.81,30.81,30.81,6300.0,15.6617,15.6617,15.6617,15.6617,6300.0
2013-10-23 12:30:00,30.81,30.81,30.8,30.8,4100.0,15.6617,15.6617,15.6566,15.6566,4100.0
2013-10-23 13:00:00,30.8,30.8,30.8,30.8,0.0,15.6566,15.6566,15.6566,15.6566,0.0
2013-10-23 13:30:00,30.81,30.81,30.81,30.81,600.0,15.6617,15.6617,15.6617,15.6617,600.0
2013-10-23 14:00:00,30.82,30.82,30.8,30.82,1500.0,15.6668,15.6668,15.6566,15.6668,1500.0
2013-10-23 14:30:00,30.82,30.82,30.82,30.82,3900.0,15.6668,15.6668,15.6668,15.6668,3900.0
2013-10-23 15:00:00,30.82,30.82,30.8,30.8,18200.0,15.6668,15.6668,15.6566,15.6566,18200.0
2013-10-23 15:30:00,30.8,30.8,30.79,30.79,1000.0,15.6566,15.6566,15.6515,15.6515,1000.0
2013-10-24 09:30:00,30.83,30.83,30.8,30.81,24400.0,15.6719,15.6719,15.6566,15.6617,24400.0
2013-10-24 10:00:00,30.81,30.82,30.8,30.8,6900.0,15.6617,15.6668,15.6566,15.6566,6900.0
2013-10-24 10:30:00,30.8,30.81,30.79,30.79,1600.0,15.6566,15.6617,15.6515,15.6515,1600.0
2013-10-24 11:00:00,30.79,30.8,30.79,30.8,1100.0,15.6515,15.6566,15.6515,15.6566,1100.0
2013-10-24 11:30:00,30.81,30.82,30.81,30.82,4000.0,15.6617,15.6668,15.6617,15.6668,4000.0
2013-10-24 12:00:00,30.81,30.83,30.81,30.82,13200.0,15.6617,15.6719,15.6617,15.6668,13200.0
2013-10-24 12:30:00,30.81,30.81,30.81,30.81,100.0,15.6617,15.6617,15.6617,15.6617,100.0
2013-10-24 13:00:00,30.82,30.82,30.82,30.82,200.0,15.6668,15.6668,15.6668,15.6668,200.0
2013-10-24 13:30:00,30.82,30.82,30.82,30.82,300.0,15.6668,15.6668,15.6668,15.6668,300.0
2013-10-24 14:00:00,30.81,30.81,30.81,30.81,300.0,15.6617,15.6617,15.6617,15.6617,300.0
2013-10-24 14:30:00,30.81,30.81,30.8,30.8,600.0,15.6617,15.6617,15.6566,15.6566,600.0
2013-10-24 15:00:00,30.81,30.82,30.81,30.81,1900.0,15.6617,15.6668,15.6617,15.6617,1900.0
2013-10-24 15:30:00,30.8,30.8,30.79,30.79,2300.0,15.6566,15.6566,15.6515,15.6515,2300.0
2013-10-25 09:30:00,30.83,30.83,30.82,30.82,7400.0,15.6719,15.6719,15.6668,15.6668,7400.0
2013-10-25 10:00:00,30.82,30.82,30.8,30.8,11100.0,15.6668,15.6668,15.6566,15.6566,11100.0
2013-10-25 10:30:00,30.8,30.8,30.78,30.78,8100.0,15.6566,15.6566,15.6465,15.6465,8100.0
2013-10-25 11:00:00,30.78,30.78,30.77,30.77,11900.0,15.6465,15.6465,15.6414,15.6414,11900.0
2013-10-25 11:30:00,30.77,30.79,30.76,30.77,12400.0,15.6414,15.6515,15.6363,15.6414,12400.0
2013-10-25 12:00:00,30.77,30.77,30.77,30.77,0.0,15.6414,15.6414,15.6414,15.6414,0.0
2013-10-25 12:30:00,30.78,30.78,30.78,30.78,700.0,15.6465,15.6465,15.6465,15.6465,700.0
2013-10-25 13:00:00,30.8,30.8,30.8,30.8,300.0,15.6566,15.6566,15.6566,15.6566,300.0
2013-10-25 13:30:00,30.8,30.8,30.8,30.8,4900.0,15.6566,15.6566,15.6566,15.6566,4900.0
2013-10-25 14:00:00,30.8,30.8,30.8,30.8,200.0,15.6566,15.6566,15.6566,15.6566,200.0
2013-10-25 14:30:00,30.8,30.8,30.79,30.79,2000.0,15.6566,15.6566,15.6515,15.6515,2000.0
2013-10-25 15:00:00,30.79,30.79,30.79,30.79,200.0,15.6515,15.6515,15.6515,15.6515,200.0
2013-10-25 15:30:00,30.79,30.79,30.78,30.78,1300.0,15.6515,15.6515,15.6465,15.6465,1300.0
2013-10-28 09:30:00,30.8,30.81,30.8,30.81,11600.0,15.6566,15.6617,15.6566,15.6617,11600.0
2013-10-28 10:00:00,30.79,30.79,30.79,30.79,500.0,15.6515,15.6515,15.6515,15.6515,500.0
2013-10-28 10:30:00,30.79,30.8,30.78,30.78,7100.0,15.6515,15.6566,15.6465,15.6465,7100.0
2013-10-28 11:00:00,30.78,30.78,30.78,30.78,2400.0,15.6465,15.6465,15.6465,15.6465,2400.0
2013-10-28 11:30:00,30.79,30.79,30.78,30.79,1900.0,15.6515,15.6515,15.6465,15.6515,1900.0
2013-10-28 12:00:00,30.79,30.79,30.78,30.78,500.0,15.6515,15.6515,15.6465,15.6465,500.0
2013-10-28 12:30:00,30.79,30.79,30.77,30.77,700.0,15.6515,15.6515,15.6414,15.6414,700.0
2013-10-28 13:00:00,30.78,30.79,30.78,30.79,600.0,15.6465,15.6515,15.6465,15.6515,600.0
2013-10-28 13:30:00,30.78,30.79,30.78,30.79,3600.0,15.6465,15.6515,15.6465,15.6515,3600.0
2013-10-28 14:00:00,30.8,30.8,30.8,30.8,500.0,15.6566,15.6566,15.6566,15.6566,500.0
2013-10-28 14:30:00,30.8,30.82,30.8,30.8,5000.0,15.6566,15.6668,15.6566,15.6566,5000.0
2013-10-28 15:00:00,30.79,30.81,30.79,30.81,600.0,15.6515,15.6617,15.6515,15.6617,600.0
2013-10-28 15:30:00,30.81,30.82,30.8,30.8,4900.0,15.6617,15.6668,15.6566,15.6566,4900.0
2013-10-29 09:30:00,30.81,30.81,30.8,30.8,9700.0,15.6617,15.6617,15.6566,15.6566,9700.0
2013-10-29 10:00:00,30.8,30.81,30.8,30.81,2300.0,15.6566,15.6617,15.6566,15.6617,2300.0
2013-10-29 10:30:00,30.81,30.81,30.8,30.8,1200.0,15.6617,15.6617,15.6566,15.6566,1200.0
2013-10-29 11:00:00,30.8,30.8,30.8,30.8,200.0,15.6566,15.6566,15.6566,15.6566,200.0
2013-10-29 11:30:00,30.8,30.8,30.8,30.8,0.0,15.6566,15.6566,15.6566,15.6566,0.0
2013-10-29 12:00:00,30.8,30.8,30.8,30.8,500.0,15.6566,15.6566,15.6566,15.6566,500.0
2013-10-29 12:30:00,30.8,30.8,30.8,30.8,0.0,15.6566,15.6566,15.6566,15.6566,0.0
2013-10-29 13:00:00,30.81,30.81,30.81,30.81,100.0,15.6617,15.6617,15.6617,15.6617,100.0
2013-10-29 13:30:00,30.8,30.8,30.8,30.8,1100.0,15.6566,15.6566,15.6566,15.6566,1100.0
2013-10-29 14:00:00,30.8,30.8,30.8,30.8,3500.0,15.6566,15.6566,15.6566,15.6566,3500.0
2013-10-29 14:30:00,30.8,30.82,30.8,30.82,3300.0,15.6566,15.6668,15.6566,15.6668,3300.0
2013-10-29 15:00:00,30.82,30.82,30.82,30.82,2300.0,15.6668,15.6668,15.6668,15.6668,2300.0
2013-10-29 15:30:00,30.81,30.81,30.81,30.81,200.0,15.6617,15.6617,15.6617,15.6617,200.0
2013-10-30 09:30:00,30.84,30.84,30.83,30.83,18400.0,15.677,15.677,15.6719,15.6719,18400.0
2013-10-30 10:00:00,30.83,30.84,30.83,30.84,4500.0,15.6719,15.677,15.6719,15.677,4500.0
2013-10-30 10:30:00,30.83,30.83,30.82,30.82,900.0,15.6719,15.6719,15.6668,15.6668,900.0
2013-10-30 11:00:00,30.82,30.82,30.82,30.82,400.0,15.6668,15.6668,15.6668,15.6668,400.0
2013-10-30 11:30:00,30.82,30.82,30.82,30.82,1400.0,15.6668,15.6668,15.6668,15.6668,1400.0
2013-10-30 12:00:00,30.82,30.82,30.82,30.82,3800.0,15.6668,15.6668,15.6668,15.6668,3800.0
2013-10-30 12:30:00,30.82,30.82,30.82,30.82,1300.0,15.6668,15.6668,15.6668,15.6668,1300.0
2013-10-30 13:00:00,30.82,30.82,30.82,30.82,0.0,15.6668,15.6668,15.6668,15.6668,0.0
2013-10-30 13:30:00,30.82,30.82,30.82,30.82,500.0,15.6668,15.6668,15.6668,15.6668,500.0
2013-10-30 14:00:00,30.82,30.82,30.8,30.8,7500.0,15.6668,15.6668,15.6566,15.6566,7500.0
2013-10-30 14:30:00,30.79,30.79,30.78,30.78,15500.0,15.6515,15.6515,15.6465,15.6465,15500.0
2013-10-30 15:00:00,30.79,30.79,30.79,30.79,900.0,15.6515,15.6515,15.6515,15.6515,900.0
2013-10-30 15:30:00,30.81,30.81,30.8,30.8,4400.0,15.6617,15.6617,15.6566,15.6566,4400.0
2013-10-31 09:30:00,30.83,30.86,30.8,30.8,16400.0,15.6719,15.6871,15.6566,15.6566,16400.0
2013-10-31 10:00:00,30.82,30.82,30.81,30.81,200.0,15.6668,15.6668,15.6617,15.6617,200.0
2013-10-31 10:30:00,30.8,30.8,30.8,30.8,2100.0,15.6566,15.6566,15.6566,15.6566,2100.0
2013-10-31 11:00:00,30.81,30.81,30.81,30.81,1700.0,15.6617,15.6617,15.6617,15.6617,1700.0
2013-10-31 11:30:00,30.82,30.83,30.82,30.83,1700.0,15.6668,15.6719,15.6668,15.6719,1700.0
2013-10-31 12:00:00,30.83,30.83,30.83,30.83,100.0,15.6719,15.6719,15.6719,15.6719,100.0
2013-10-31 12:30:00,30.83,30.84,30.83,30.84,2300.0,15.6719,15.677,15.6719,15.677,2300.0
2013-10-31 13:00:00,30.85,30.85,30.84,30.85,8600.0,15.682,15.682,15.677,15.682,8600.0
2013-10-31 13:30:00,30.85,30.85,30.85,30.85,5300.0,15.682,15.682,15.682,15.682,5300.0
2013-10-31 14:00:00,30.85,30.87,30.85,30.86,1400.0,15.682,15.6922,15.682,15.6871,1400.0
2013-10-31 14:30:00,30.86,30.86,30.85,30.85,800.0,15.6871,15.6871,15.682,15.682,800.0
2013-10-31 15:00:00,30.85,30.85,30.85,30.85,100.0,15.682,15.682,15.682,15.682,100.0
2013-10-31 15:30:00,30.85,30.85,30.85,30.85,6000.0,15.682,15.682,15.682,15.682,6000.0
2013-11-01 09:30:00,30.77,30.77,30.73,30.74,29700.0,15.7088,15.7088,15.6884,15.6935,29700.0
2013-11-01 10:00:00,30.74,30.75,30.74,30.74,6100.0,15.6935,15.6986,15.6935,15.6935,6100.0
2013-11-01 10:30:00,30.74,30.75,30.74,30.75,19300.0,15.6935,15.6986,15.6935,15.6986,19300.0
2013-11-01 11:00:00,30.75,30.75,30.75,30.75,6700.0,15.6986,15.6986,15.6986,15.6986,6700.0
2013-11-01 11:30:00,30.75,30.75,30.75,30.75,0.0,15.6986,15.6986,15.6986,15.6986,0.0
2013-11-01 12:00:00,30.75,30.75,30.75,30.75,0.0,15.6986,15.6986,15.6986,15.6986,0.0
2013-11-01 12:30:00,30.75,30.75,30.74,30.74,8100.0,15.6986,15.6986,15.6935,15.6935,8100.0
2013-11-01 13:00:00,30.73,30.73,30.71,30.71,34300.0,15.6884,15.6884,15.6782,15.6782,34300.0
2013-11-01 13:30:00,30.71,30.71,30.7,30.7,21200.0,15.6782,15.6782,15.6731,15.6731,21200.0
2013-11-01 14:00:00,30.71,30.72,30.71,30.72,13400.0,15.6782,15.6833,15.6782,15.6833,13400.0
2013-11-01 14:30:00,30.72,30.72,30.72,30.72,9000.0,15.6833,15.6833,15.6833,15.6833,9000.0
2013-11-01 15:00:00,30.72,30.74,30.7,30.7,48900.0,15.6833,15.6935,15.6731,15.6731,48900.0
2013-11-01 15:30:00,30.71,30.74,30.69,30.69,36500.0,15.6782,15.6935,15.668,15.668,36500.0
2013-11-04 09:30:00,30.76,30.8,30.73,30.76,52900.0,15.7037,15.7242,15.6884,15.7037,52900.0
2013-11-04 10:00:00,30.76,30.76,30.76,30.76,3700.0,15.7037,15.7037,15.7037,15.7037,3700.0
2013-11-04 10:30:00,30.77,30.77,30.76,30.76,4100.0,15.7088,15.7088,15.7037,15.7037,4100.0
2013-11-04 11:00:00,30.76,30.76,30.76,30.76,2400.0,15.7037,15.7037,15.7037,15.7037,2400.0
2013-11-04 11:30:00,30.76,30.76,30.76,30.76,0.0,15.7037,15.7037,15.7037,15.7037,0.0
2013-11-04 12:00:00,30.76,30.76,30.76,30.76,0.0,15.7037,15.7037,15.7037,15.7037,0.0
2013-11-04 12:30:00,30.76,30.76,30.76,30.76,0.0,15.7037,15.7037,15.7037,15.7037,0.0
2013-11-04 13:00:00,30.76,30.76,30.76,30.76,0.0,15.7037,15.7037,15.7037,15.7037,0.0
2013-11-04 13:30:00,30.77,30.77,30.76,30.76,3600.0,15.7088,15.7088,15.7037,15.7037,3600.0
2013-11-04 14:00:00,30.77,30.77,30.76,30.76,2400.0,15.7088,15.7088,15.7037,15.7037,2400.0
2013-11-04 14:30:00,30.76,30.76,30.76,30.76,400.0,15.7037,15.7037,15.7037,15.7037,400.0
2013-11-04 15:00:00,30.76,30.76,30.76,30.76,14000.0,15.7037,15.7037,15.7037,15.7037,14000.0
2013-11-04 15:30:00,30.76,30.76,30.75,30.76,22400.0,15.7037,15.7037,15.6986,15.7037,22400.0
2013-11-05 09:30:00,30.76,30.76,30.72,30.73,71500.0,15.7037,15.7037,15.6833,15.6884,71500.0
2013-11-05 10:00:00,30.73,30.74,30.72,30.73,12500.0,15.6884,15.6935,15.6833,15.6884,12500.0
2013-11-05 10:30:00,30.73,30.74,30.7,30.74,34000.0,15.6884,15.6935,15.6731,15.6935,34000.0
2013-11-05 11:00:00,30.75,30.75,30.75,30.75,600.0,15.6986,15.6986,15.6986,15.6986,600.0
2013-11-05 11:30:00,30.75,30.75,30.75,30.75,10300.0,15.6986,15.6986,15.6986,15.6986,10300.0
2013-11-05 12:00:00,30.74,30.74,30.74,30.74,700.0,15.6935,15.6935,15.6935,15.6935,700.0
2013-11-05 12:30:00,30.74,30.74,30.71,30.71,21400.0,15.6935,15.6935,15.6782,15.6782,21400.0
2013-11-05 13:00:00,30.73,30.73,30.73,30.73,500.0,15.6884,15.6884,15.6884,15.6884,500.0
2013-11-05 13:30:00,30.73,30.74,30.73,30.74,3900.0,15.6884,15.6935,15.6884,15.6935,3900.0
2013-11-05 14:00:00,30.74,30.74,30.74,30.74,1100.0,15.6935,15.6935,15.6935,15.6935,1100.0
2013-11-05 14:30:00,30.74,30.74,30.74,30.74,1300.0,15.6935,15.6935,15.6935,15.6935,1300.0
2013-11-05 15:00:00,30.74,30.74,30.74,30.74,400.0,15.6935,15.6935,15.6935,15.6935,400.0
2013-11-05 15:30:00,30.74,30.74,30.73,30.73,7000.0,15.6935,15.6935,15.6884,15.6884,7000.0
2013-11-06 09:30:00,30.76,30.76,30.76,30.76,20100.0,15.7037,15.7037,15.7037,15.7037,20100.0
2013-11-06 10:00:00,30.76,30.76,30.76,30.76,1200.0,15.7037,15.7037,15.7037,15.7037,1200.0
2013-11-06 10:30:00,30.76,30.76,30.74,30.74,31300.0,15.7037,15.7037,15.6935,15.6935,31300.0
2013-11-06 11:00:00,30.74,30.75,30.74,30.75,5800.0,15.6935,15.6986,15.6935,15.6986,5800.0
2013-11-06 11:30:00,30.75,30.75,30.75,30.75,6300.0,15.6986,15.6986,15.6986,15.6986,6300.0
2013-11-06 12:00:00,30.75,30.76,30.75,30.76,5400.0,15.6986,15.7037,15.6986,15.7037,5400.0
2013-11-06 12:30:00,30.76,30.76,30.76,30.76,200.0,15.7037,15.7037,15.7037,15.7037,200.0
2013-11-06 13:00:00,30.76,30.77,30.76,30.77,12000.0,15.7037,15.7088,15.7037,15.7088,12000.0
2013-11-06 13:30:00,30.77,30.77,30.77,30.77,18500.0,15.7088,15.7088,15.7088,15.7088,18500.0
2013-11-06 14:00:00,30.77,30.77,30.77,30.77,1700.0,15.7088,15.7088,15.7088,15.7088,1700.0
2013-11-06 14:30:00,30.77,30.77,30.77,30.77,200.0,15.7088,15.7088,15.7088,15.7088,200.0
2013-11-06 15:00:00,30.77,30.77,30.76,30.76,4900.0,15.7088,15.7088,15.7037,15.7037,4900.0
2013-11-06 15:30:00,30.76,30.77,30.76,30.76,8800.0,15.7037,15.7088,15.7037,15.7037,8800.0
2013-11-07 09:30:00,30.78,30.78,30.76,30.76,16200.0,15.7139,15.7139,15.7037,15.7037,16200.0
2013-11-07 10:00:00,30.76,30.76,30.7,30.74,38700.0,15.7037,15.7037,15.6731,15.6935,38700.0
2013-11-07 10:30:00,30.75,30.75,30.74,30.74,1500.0,15.6986,15.6986,15.6935,15.6935,1500.0
2013-11-07 11:00:00,30.74,30.75,30.74,30.74,1400.0,15.6935,15.6986,15.6935,15.6935,1400.0
2013-11-07 11:30:00,30.74,30.75,30.74,30.75,2500.0,15.6935,15.6986,15.6935,15.6986,2500.0
2013-11-07 12:00:00,30.75,30.75,30.75,30.75,1600.0,15.6986,15.6986,15.6986,15.6986,1600.0
2013-11-07 12:30:00,30.75,30.75,30.75,30.75,800.0,15.6986,15.6986,15.6986,15.6986,800.0
2013-11-07 13:00:00,30.75,30.75,30.75,30.75,200.0,15.6986,15.6986,15.6986,15.6986,200.0
2013-11-07 13:30:00,30.75,30.75,30.75,30.75,500.0,15.6986,15.6986,15.6986,15.6986,500.0
2013-11-07 14:00:00,30.75,30.75,30.75,30.75,1300.0,15.6986,15.6986,15.6986,15.6986,1300.0
2013-11-07 14:30:00,30.75,30.75,30.75,30.75,2500.0,15.6986,15.6986,15.6986,15.6986,2500.0
2013-11-07 15:00:00,30.76,30.76,30.76,30.76,2900.0,15.7037,15.7037,15.7037,15.7037,2900.0
2013-11-07 15:30:00,30.75,30.75,30.75,30.75,2600.0,15.6986,15.6986,15.6986,15.6986,2600.0
2013-11-08 09:30:00,30.77,30.77,30.74,30.74,12800.0,15.7088,15.7088,15.6935,15.6935,12800.0
2013-11-08 10:00:00,30.75,30.75,30.75,30.75,500.0,15.6986,15.6986,15.6986,15.6986,500.0
2013-11-08 10:30:00,30.75,30.75,30.75,30.75,14200.0,15.6986,15.6986,15.6986,15.6986,14200.0
2013-11-08 11:00:00,30.75,30.77,30.75,30.76,48100.0,15.6986,15.7088,15.6986,15.7037,48100.0
2013-11-08 11:30:00,30.77,30.77,30.76,30.77,900.0,15.7088,15.7088,15.7037,15.7088,900.0
2013-11-08 12:00:00,30.77,30.77,30.77,30.77,2600.0,15.7088,15.7088,15.7088,15.7088,2600.0
2013-11-08 12:30:00,30.77,30.77,30.77,30.77,1500.0,15.7088,15.7088,15.7088,15.7088,1500.0
2013-11-08 13:00:00,30.77,30.77,30.77,30.77,1100.0,15.7088,15.7088,15.7088,15.7088,1100.0
2013-11-08 13:30:00,30.77,30.77,30.77,30.77,34200.0,15.7088,15.7088,15.7088,15.7088,34200.0
2013-11-08 14:00:00,30.77,30.77,30.77,30.77,8500.0,15.7088,15.7088,15.7088,15.7088,8500.0
2013-11-08 14:30:00,30.77,30.77,30.77,30.77,8800.0,15.7088,15.7088,15.7088,15.7088,8800.0
2013-11-08 15:00:00,30.77,30.77,30.76,30.76,9500.0,15.7088,15.7088,15.7037,15.7037,9500.0
2013-11-08 15:30:00,30.76,30.76,30.76,30.76,2200.0,15.7037,15.7037,15.7037,15.7037,2200.0
2013-11-11 09:30:00,30.78,30.8,30.75,30.78,17000.0,15.7139,15.7242,15.6986,15.7139,17000.0
2013-11-11 10:00:00,30.77,30.77,30.76,30.76,9100.0,15.7088,15.7088,15.7037,15.7037,9100.0
2013-11-11 10:30:00,30.76,30.76,30.76,30.76,400.0,15.7037,15.7037,15.7037,15.7037,400.0
2013-11-11 11:00:00,30.76,30.76,30.76,30.76,200.0,15.7037,15.7037,15.7037,15.7037,200.0
2013-11-11 11:30:00,30.75,30.75,30.75,30.75,900.0,15.6986,15.6986,15.6986,15.6986,900.0
2013-11-11 12:00:00,30.74,30.74,30.73,30.73,1600.0,15.6935,15.6935,15.6884,15.6884,1600.0
2013-11-11 12:30:00,30.73,30.73,30.73,30.73,1400.0,15.6884,15.6884,15.6884,15.6884,1400.0
2013-11-11 13:00:00,30.74,30.74,30.74,30.74,3000.0,15.6935,15.6935,15.6935,15.6935,3000.0
2013-11-11 13:30:00,30.74,30.74,30.74,30.74,200.0,15.6935,15.6935,15.6935,15.6935,200.0
2013-11-11 14:00:00,30.75,30.75,30.75,30.75,700.0,15.6986,15.6986,15.6986,15.6986,700.0
2013-11-11 14:30:00,30.75,30.75,30.75,30.75,1300.0,15.6986,15.6986,15.6986,15.6986,1300.0
2013-11-11 15:00:00,30.75,30.75,30.74,30.74,4800.0,15.6986,15.6986,15.6935,15.6935,4800.0
2013-11-11 15:30:00,30.74,30.74,30.74,30.74,4000.0,15.6935,15.6935,15.6935,15.6935,4000.0
2013-11-12 09:30:00,30.75,30.76,30.73,30.74,21900.0,15.6986,15.7037,15.6884,15.6935,21900.0
2013-11-12 10:00:00,30.74,30.74,30.74,30.74,9500.0,15.6935,15.6935,15.6935,15.6935,9500.0
2013-11-12 10:30:00,30.74,30.74,30.74,30.74,13900.0,15.6935,15.6935,15.6935,15.6935,13900.0
2013-11-12 11:00:00,30.74,30.74,30.74,30.74,5200.0,15.6935,15.6935,15.6935,15.6935,5200.0
2013-11-12 11:30:00,30.74,30.74,30.74,30.74,1700.0,15.6935,15.6935,15.6935,15.6935,1700.0
2013-11-12 12:00:00,30.74,30.74,30.73,30.73,5800.0,15.6935,15.6935,15.6884,15.6884,5800.0
2013-11-12 12:30:00,30.73,30.73,30.73,30.73,700.0,15.6884,15.6884,15.6884,15.6884,700.0
2013-11-12 13:00:00,30.73,30.73,30.73,30.73,2500.0,15.6884,15.6884,15.6884,15.6884,2500.0
2013-11-12 13:30:00,30.73,30.73,30.73,30.73,7900.0,15.6884,15.6884,15.6884,15.6884,7900.0
2013-11-12 14:00:00,30.73,30.73,30.72,30.72,15500.0,15.6884,15.6884,15.6833,15.6833,15500.0
2013-11-12 14:30:00,30.72,30.72,30.72,30.72,21000.0,15.6833,15.6833,15.6833,15.6833,21000.0
2013-11-12 15:00:00,30.72,30.72,30.72,30.72,2200.0,15.6833,15.6833,15.6833,15.6833,2200.0
2013-11-12 15:30:00,30.72,30.72,30.72,30.72,7200.0,15.6833,15.6833,15.6833,15.6833,7200.0
2013-11-13 09:30:00,30.73,30.74,30.71,30.71,22300.0,15.6884,15.6935,15.6782,15.6782,22300.0
2013-11-13 10:00:00,30.72,30.72,30.71,30.72,6400.0,15.6833,15.6833,15.6782,15.6833,6400.0
2013-11-13 10:30:00,30.72,30.72,30.71,30.71,13400.0,15.6833,15.6833,15.6782,15.6782,13400.0
2013-11-13 11:00:00,30.71,30.71,30.71,30.71,0.0,15.6782,15.6782,15.6782,15.6782,0.0
2013-11-13 11:30:00,30.71,30.71,30.71,30.71,1600.0,15.6782,15.6782,15.6782,15.6782,1600.0
2013-11-13 12:00:00,30.71,30.71,30.71,30.71,0.0,15.6782,15.6782,15.6782,15.6782,0.0
2013-11-13 12:30:00,30.71,30.71,30.71,30.71,0.0,15.6782,15.6782,15.6782,15.6782,0.0
2013-11-13 13:00:00,30.71,30.71,30.71,30.71,400.0,15.6782,15.6782,15.6782,15.6782,400.0
2013-11-13 13:30:00,30.72,30.72,30.72,30.72,100.0,15.6833,15.6833,15.6833,15.6833,100.0
2013-11-13 14:00:00,30.72,30.72,30.72,30.72,2500.0,15.6833,15.6833,15.6833,15.6833,2500.0
2013-11-13 14:30:00,30.72,30.72,30.72,30.72,200.0,15.6833,15.6833,15.6833,15.6833,200.0
2013-11-13 15:00:00,30.72,30.72,30.72,30.72,20800.0,15.6833,15.6833,15.6833,15.6833,20800.0
2013-11-13 15:30:00,30.72,30.74,30.72,30.73,49300.0,15.6833,15.6935,15.6833,15.6884,49300.0
2013-11-14 09:30:00,30.73,30.73,30.72,30.72,10500.0,15.6884,15.6884,15.6833,15.6833,10500.0
2013-11-14 10:00:00,30.73,30.73,30.73,30.73,100.0,15.6884,15.6884,15.6884,15.6884,100.0
2013-11-14 10:30:00,30.73,30.73,30.73,30.73,600.0,15.6884,15.6884,15.6884,15.6884,600.0
2013-11-14 11:00:00,30.73,30.75,30.73,30.75,10800.0,15.6884,15.6986,15.6884,15.6986,10800.0
2013-11-14 11:30:00,30.75,30.75,30.75,30.75,2800.0,15.6986,15.6986,15.6986,15.6986,2800.0
2013-11-14 12:00:00,30.75,30.75,30.75,30.75,300.0,15.6986,15.6986,15.6986,15.6986,300.0
2013-11-14 12:30:00,30.75,30.75,30.75,30.75,4700.0,15.6986,15.6986,15.6986,15.6986,4700.0
2013-11-14 13:00:00,30.75,30.75,30.74,30.74,2400.0,15.6986,15.6986,15.6935,15.6935,2400.0
2013-11-14 13:30:00,30.75,30.75,30.74,30.74,400.0,15.6986,15.6986,15.6935,15.6935,400.0
2013-11-14 14:00:00,30.74,30.74,30.73,30.73,2100.0,15.6935,15.6935,15.6884,15.6884,2100.0
2013-11-14 14:30:00,30.73,30.73,30.72,30.72,2000.0,15.6884,15.6884,15.6833,15.6833,2000.0
2013-11-14 15:00:00,30.73,30.74,30.73,30.74,2900.0,15.6884,15.6935,15.6884,15.6935,2900.0
2013-11-14 15:30:00,30.74,30.75,30.74,30.75,4800.0,15.6935,15.6986,15.6935,15.6986,4800.0
2013-11-15 09:30:00,30.75,30.75,30.74,30.75,24600.0,15.6986,15.6986,15.6935,15.6986,24600.0
2013-11-15 10:00:00,30.75,30.75,30.75,30.75,21500.0,15.6986,15.6986,15.6986,15.6986,21500.0
2013-11-15 10:30:00,30.75,30.75,30.75,30.75,12800.0,15.6986,15.6986,15.6986,15.6986,12800.0
2013-11-15 11:00:00,30.75,30.77,30.75,30.77,8100.0,15.6986,15.7088,15.6986,15.7088,8100.0
2013-11-15 11:30:00,30.77,30.77,30.76,30.77,5700.0,15.7088,15.7088,15.7037,15.7088,5700.0
2013-11-15 12:00:00,30.77,30.77,30.77,30.77,13600.0,15.7088,15.7088,15.7088,15.7088,13600.0
2013-11-15 12:30:00,30.77,30.77,30.77,30.77,9600.0,15.7088,15.7088,15.7088,15.7088,9600.0
2013-11-15 13:00:00,30.77,30.77,30.76,30.77,2800.0,15.7088,15.7088,15.7037,15.7088,2800.0
2013-11-15 13:30:00,30.77,30.77,30.77,30.77,200.0,15.7088,15.7088,15.7088,15.7088,200.0
2013-11-15 14:00:00,30.77,30.77,30.77,30.77,2200.0,15.7088,15.7088,15.7088,15.7088,2200.0
2013-11-15 14:30:00,30.77,30.77,30.77,30.77,100.0,15.7088,15.7088,15.7088,15.7088,100.0
2013-11-15 15:00:00,30.77,30.77,30.77,30.77,200.0,15.7088,15.7088,15.7088,15.7088,200.0
2013-11-15 15:30:00,30.77,30.78,30.77,30.78,1600.0,15.7088,15.7139,15.7088,15.7139,1600.0
2013-11-18 09:30:00,30.79,30.81,30.77,30.8,42800.0,15.719,15.7293,15.7088,15.7242,42800.0
2013-11-18 10:00:00,30.8,30.8,30.8,30.8,2300.0,15.7242,15.7242,15.7242,15.7242,2300.0
2013-11-18 10:30:00,30.8,30.81,30.8,30.81,7100.0,15.7242,15.7293,15.7242,15.7293,7100.0
2013-11-18 11:00:00,30.8,30.81,30.8,30.81,600.0,15.7242,15.7293,15.7242,15.7293,600.0
2013-11-18 11:30:00,30.81,30.81,30.81,30.81,500.0,15.7293,15.7293,15.7293,15.7293,500.0
2013-11-18 12:00:00,30.81,30.81,30.81,30.81,600.0,15.7293,15.7293,15.7293,15.7293,600.0
2013-11-18 12:30:00,30.81,30.82,30.8,30.8,32100.0,15.7293,15.7344,15.7242,15.7242,32100.0
2013-11-18 13:00:00,30.8,30.8,30.8,30.8,2600.0,15.7242,15.7242,15.7242,15.7242,2600.0
2013-11-18 13:30:00,30.8,30.8,30.79,30.8,2100.0,15.7242,15.7242,15.719,15.7242,2100.0
2013-11-18 14:00:00,30.8,30.8,30.8,30.8,9400.0,15.7242,15.7242,15.7242,15.7242,9400.0
2013-11-18 14:30:00,30.8,30.8,30.79,30.79,6000.0,15.7242,15.7242,15.719,15.719,6000.0
2013-11-18 15:00:00,30.78,30.78,30.78,30.78,4700.0,15.7139,15.7139,15.7139,15.7139,4700.0
2013-11-18 15:30:00,30.78,30.8,30.78,30.79,47100.0,15.7139,15.7242,15.7139,15.719,47100.0
2013-11-19 09:30:00,30.8,30.82,30.78,30.78,25200.0,15.7242,15.7344,15.7139,15.7139,25200.0
2013-11-19 10:00:00,30.8,30.8,30.79,30.79,3100.0,15.7242,15.7242,15.719,15.719,3100.0
2013-11-19 10:30:00,30.79,30.8,30.79,30.79,10900.0,15.719,15.7242,15.719,15.719,10900.0
2013-11-19 11:00:00,30.8,30.81,30.8,30.81,1500.0,15.7242,15.7293,15.7242,15.7293,1500.0
2013-11-19 11:30:00,30.81,30.81,30.8,30.8,400.0,15.7293,15.7293,15.7242,15.7242,400.0
2013-11-19 12:00:00,30.8,30.8,30.8,30.8,0.0,15.7242,15.7242,15.7242,15.7242,0.0
2013-11-19 12:30:00,30.8,30.8,30.8,30.8,100.0,15.7242,15.7242,15.7242,15.7242,100.0
2013-11-19 13:00:00,30.8,30.8,30.8,30.8,1900.0,15.7242,15.7242,15.7242,15.7242,1900.0
2013-11-19 13:30:00,30.8,30.81,30.8,30.81,3300.0,15.7242,15.7293,15.7242,15.7293,3300.0
2013-11-19 14:00:00,30.81,30.81,30.77,30.78,1400.0,15.7293,15.7293,15.7088,15.7139,1400.0
2013-11-19 14:30:00,30.78,30.81,30.78,30.81,300.0,15.7139,15.7293,15.7139,15.7293,300.0
2013-11-19 15:00:00,30.81,30.81,30.81,30.81,200.0,15.7293,15.7293,15.7293,15.7293,200.0
2013-11-19 15:30:00,30.81,30.81,30.8,30.81,4000.0,15.7293,15.7293,15.7242,15.7293,4000.0
2013-11-20 09:30:00,30.82,30.84,30.82,30.83,30700.0,15.7344,15.7446,15.7344,15.7395,30700.0
2013-11-20 10:00:00,30.82,30.82,30.82,30.82,800.0,15.7344,15.7344,15.7344,15.7344,800.0
2013-11-20 10:30:00,30.83,30.83,30.83,30.83,18300.0,15.7395,15.7395,15.7395,15.7395,18300.0
2013-11-20 11:00:00,30.83,30.84,30.83,30.84,5500.0,15.7395,15.7446,15.7395,15.7446,5500.0
2013-11-20 11:30:00,30.83,30.84,30.83,30.83,3300.0,15.7395,15.7446,15.7395,15.7395,3300.0
2013-11-20 12:00:00,30.83,30.85,30.83,30.85,14000.0,15.7395,15.7497,15.7395,15.7497,14000.0
2013-11-20 12:30:00,30.84,30.84,30.84,30.84,27100.0,15.7446,15.7446,15.7446,15.7446,27100.0
2013-11-20 13:00:00,30.84,30.84,30.84,30.84,300.0,15.7446,15.7446,15.7446,15.7446,300.0
2013-11-20 13:30:00,30.84,30.84,30.84,30.84,2600.0,15.7446,15.7446,15.7446,15.7446,2600.0
2013-11-20 14:00:00,30.83,30.83,30.82,30.82,14800.0,15.7395,15.7395,15.7344,15.7344,14800.0
2013-11-20 14:30:00,30.82,30.82,30.81,30.81,2900.0,15.7344,15.7344,15.7293,15.7293,2900.0
2013-11-20 15:00:00,30.81,30.81,30.78,30.8,2500.0,15.7293,15.7293,15.7139,15.7242,2500.0
2013-11-20 15:30:00,30.8,30.81,30.79,30.8,12000.0,15.7242,15.7293,15.719,15.7242,12000.0
2013-11-21 09:30:00,30.8,30.82,30.8,30.82,7300.0,15.7242,15.7344,15.7242,15.7344,7300.0
2013-11-21 10:00:00,30.82,30.82,30.82,30.82,500.0,15.7344,15.7344,15.7344,15.7344,500.0
2013-11-21 10:30:00,30.82,30.83,30.82,30.82,41800.0,15.7344,15.7395,15.7344,15.7344,41800.0
2013-11-21 11:00:00,30.82,30.82,30.82,30.82,100.0,15.7344,15.7344,15.7344,15.7344,100.0
2013-11-21 11:30:00,30.82,30.82,30.82,30.82,700.0,15.7344,15.7344,15.7344,15.7344,700.0
2013-11-21 12:00:00,30.83,30.83,30.83,30.83,100.0,15.7395,15.7395,15.7395,15.7395,100.0
2013-11-21 12:30:00,30.82,30.82,30.82,30.82,200.0,15.7344,15.7344,15.7344,15.7344,200.0
2013-11-21 13:00:00,30.82,30.82,30.82,30.82,0.0,15.7344,15.7344,15.7344,15.7344,0.0
2013-11-21 13:30:00,30.82,30.82,30.82,30.82,0.0,15.7344,15.7344,15.7344,15.7344,0.0
2013-11-21 14:00:00,30.82,30.82,30.82,30.82,0.0,15.7344,15.7344,15.7344,15.7344,0.0
2013-11-21 14:30:00,30.83,30.83,30.83,30.83,200.0,15.7395,15.7395,15.7395,15.7395,200.0
2013-11-21 15:00:00,30.83,30.83,30.83,30.83,11600.0,15.7395,15.7395,15.7395,15.7395,11600.0
2013-11-21 15:30:00,30.83,30.84,30.83,30.84,2700.0,15.7395,15.7446,15.7395,15.7446,2700.0
2013-11-22 09:30:00,30.85,30.87,30.84,30.84,10400.0,15.7497,15.7599,15.7446,15.7446,10400.0
2013-11-22 10:00:00,30.85,30.86,30.85,30.86,18000.0,15.7497,15.7548,15.7497,15.7548,18000.0
2013-11-22 10:30:00,30.85,30.86,30.85,30.85,10500.0,15.7497,15.7548,15.7497,15.7497,10500.0
2013-11-22 11:00:00,30.85,30.85,30.84,30.85,1000.0,15.7497,15.7497,15.7446,15.7497,1000.0
2013-11-22 11:30:00,30.85,30.85,30.85,30.85,2400.0,15.7497,15.7497,15.7497,15.7497,2400.0
2013-11-22 12:00:00,30.85,30.85,30.85,30.85,1500.0,15.7497,15.7497,15.7497,15.7497,1500.0
2013-11-22 12:30:00,30.85,30.86,30.85,30.86,3100.0,15.7497,15.7548,15.7497,15.7548,3100.0
2013-11-22 13:00:00,30.85,30.86,30.85,30.86,700.0,15.7497,15.7548,15.7497,15.7548,700.0
2013-11-22 13:30:00,30.85,30.86,30.85,30.85,6200.0,15.7497,15.7548,15.7497,15.7497,6200.0
2013-11-22 14:00:00,30.86,30.86,30.86,30.86,2500.0,15.7548,15.7548,15.7548,15.7548,2500.0
2013-11-22 14:30:00,30.86,30.86,30.86,30.86,4500.0,15.7548,15.7548,15.7548,15.7548,4500.0
2013-11-22 15:00:00,30.86,30.87,30.86,30.86,3500.0,15.7548,15.7599,15.7548,15.7548,3500.0
2013-11-22 15:30:00,30.86,30.87,30.86,30.86,4800.0,15.7548,15.7599,15.7548,15.7548,4800.0
2013-11-25 09:30:00,30.9,30.9,30.89,30.9,24500.0,15.7752,15.7752,15.7701,15.7752,24500.0
2013-11-25 10:00:00,30.9,30.9,30.9,30.9,100.0,15.7752,15.7752,15.7752,15.7752,100.0
2013-11-25 10:30:00,30.9,30.9,30.9,30.9,2100.0,15.7752,15.7752,15.7752,15.7752,2100.0
2013-11-25 11:00:00,30.9,30.9,30.9,30.9,5000.0,15.7752,15.7752,15.7752,15.7752,5000.0
2013-11-25 11:30:00,30.9,30.9,30.9,30.9,200.0,15.7752,15.7752,15.7752,15.7752,200.0
2013-11-25 12:00:00,30.9,30.9,30.9,30.9,28000.0,15.7752,15.7752,15.7752,15.7752,28000.0
2013-11-25 12:30:00,30.9,30.9,30.89,30.9,2800.0,15.7752,15.7752,15.7701,15.7752,2800.0
2013-11-25 13:00:00,30.9,30.9,30.9,30.9,400.0,15.7752,15.7752,15.7752,15.7752,400.0
2013-11-25 13:30:00,30.91,30.91,30.91,30.91,3500.0,15.7803,15.7803,15.7803,15.7803,3500.0
2013-11-25 14:00:00,30.91,30.91,30.91,30.91,0.0,15.7803,15.7803,15.7803,15.7803,0.0
2013-11-25 14:30:00,30.9,30.9,30.89,30.9,2400.0,15.7752,15.7752,15.7701,15.7752,2400.0
2013-11-25 15:00:00,30.9,30.9,30.89,30.89,5700.0,15.7752,15.7752,15.7701,15.7701,5700.0
2013-11-25 15:30:00,30.9,30.9,30.89,30.9,6400.0,15.7752,15.7752,15.7701,15.7752,6400.0
2013-11-26 09:30:00,30.92,30.92,30.91,30.91,12500.0,15.7854,15.7854,15.7803,15.7803,12500.0
2013-11-26 10:00:00,30.91,30.91,30.9,30.9,1300.0,15.7803,15.7803,15.7752,15.7752,1300.0
2013-11-26 10:30:00,30.9,30.9,30.9,30.9,100.0,15.7752,15.7752,15.7752,15.7752,100.0
2013-11-26 11:00:00,30.91,30.91,30.9,30.9,1600.0,15.7803,15.7803,15.7752,15.7752,1600.0
2013-11-26 11:30:00,30.91,30.91,30.91,30.91,500.0,15.7803,15.7803,15.7803,15.7803,500.0
2013-11-26 12:00:00,30.91,30.92,30.91,30.92,900.0,15.7803,15.7854,15.7803,15.7854,900.0
2013-11-26 12:30:00,30.92,30.92,30.92,30.92,1400.0,15.7854,15.7854,15.7854,15.7854,1400.0
2013-11-26 13:00:00,30.92,30.92,30.92,30.92,3000.0,15.7854,15.7854,15.7854,15.7854,3000.0
2013-11-26 13:30:00,30.92,30.92,30.92,30.92,200.0,15.7854,15.7854,15.7854,15.7854,200.0
2013-11-26 14:00:00,30.92,30.92,30.92,30.92,0.0,15.7854,15.7854,15.7854,15.7854,0.0
2013-11-26 14:30:00,30.93,30.93,30.93,30.93,500.0,15.7905,15.7905,15.7905,15.7905,500.0
2013-11-26 15:00:00,30.93,30.93,30.93,30.93,1300.0,15.7905,15.7905,15.7905,15.7905,1300.0
2013-11-26 15:30:00,30.93,30.93,30.91,30.92,6600.0,15.7905,15.7905,15.7803,15.7854,6600.0
2013-11-27 09:30:00,30.92,30.94,30.91,30.94,22100.0,15.7854,15.7956,15.7803,15.7956,22100.0
2013-11-27 10:00:00,30.94,30.95,30.94,30.95,42500.0,15.7956,15.8007,15.7956,15.8007,42500.0
2013-11-27 10:30:00,30.94,30.95,30.94,30.95,5800.0,15.7956,15.8007,15.7956,15.8007,5800.0
2013-11-27 11:00:00,30.95,30.95,30.95,30.95,1200.0,15.8007,15.8007,15.8007,15.8007,1200.0
2013-11-27 11:30:00,30.95,30.95,30.95,30.95,1300.0,15.8007,15.8007,15.8007,15.8007,1300.0
2013-11-27 12:00:00,30.95,30.95,30.94,30.94,109500.0,15.8007,15.8007,15.7956,15.7956,109500.0
2013-11-27 12:30:00,30.94,30.94,30.93,30.93,3100.0,15.7956,15.7956,15.7905,15.7905,3100.0
2013-11-27 13:00:00,30.94,30.94,30.94,30.94,4200.0,15.7956,15.7956,15.7956,15.7956,4200.0
2013-11-27 13:30:00,30.94,30.94,30.94,30.94,500.0,15.7956,15.7956,15.7956,15.7956,500.0
2013-11-27 14:00:00,30.94,30.94,30.94,30.94,29100.0,15.7956,15.7956,15.7956,15.7956,29100.0
2013-11-27 14:30:00,30.95,30.95,30.95,30.95,9100.0,15.8007,15.8007,15.8007,15.8007,9100.0
2013-11-27 15:00:00,30.95,30.95,30.94,30.94,5800.0,15.8007,15.8007,15.7956,15.7956,5800.0
2013-11-27 15:30:00,30.94,30.95,30.93,30.95,1000.0,15.7956,15.8007,15.7905,15.8007,1000.0
2013-11-29 09:30:00,30.97,30.98,30.97,30.98,14900.0,15.8109,15.816,15.8109,15.816,14900.0
2013-11-29 10:00:00,30.98,30.99,30.98,30.99,3700.0,15.816,15.8212,15.816,15.8212,3700.0
2013-11-29 10:30:00,30.99,30.99,30.99,30.99,0.0,15.8212,15.8212,15.8212,15.8212,0.0
2013-11-29 11:00:00,30.98,30.98,30.98,30.98,600.0,15.816,15.816,15.816,15.816,600.0
2013-11-29 11:30:00,30.98,30.99,30.98,30.99,7900.0,15.816,15.8212,15.816,15.8212,7900.0
2013-11-29 12:00:00,30.99,30.99,30.99,30.99,5300.0,15.8212,15.8212,15.8212,15.8212,5300.0
2013-11-29 12:30:00,30.99,30.99,30.97,30.97,8000.0,15.8212,15.8212,15.8109,15.8109,8000.0
2013-12-02 09:30:00,30.85,30.87,30.83,30.83,17200.0,15.8176,15.8279,15.8074,15.8074,17200.0
2013-12-02 10:00:00,30.83,30.83,30.83,30.83,0.0,15.8074,15.8074,15.8074,15.8074,0.0
2013-12-02 10:30:00,30.84,30.84,30.84,30.84,1000.0,15.8125,15.8125,15.8125,15.8125,1000.0
2013-12-02 11:00:00,30.84,30.84,30.83,30.84,9800.0,15.8125,15.8125,15.8074,15.8125,9800.0
2013-12-02 11:30:00,30.84,30.85,30.84,30.85,21900.0,15.8125,15.8176,15.8125,15.8176,21900.0
2013-12-02 12:00:00,30.85,30.85,30.82,30.82,5600.0,15.8176,15.8176,15.8022,15.8022,5600.0
2013-12-02 12:30:00,30.82,30.84,30.81,30.81,12300.0,15.8022,15.8125,15.7971,15.7971,12300.0
2013-12-02 13:00:00,30.81,30.83,30.81,30.83,4200.0,15.7971,15.8074,15.7971,15.8074,4200.0
2013-12-02 13:30:00,30.83,30.83,30.81,30.82,22100.0,15.8074,15.8074,15.7971,15.8022,22100.0
2013-12-02 14:00:00,30.82,30.82,30.82,30.82,5500.0,15.8022,15.8022,15.8022,15.8022,5500.0
2013-12-02 14:30:00,30.82,30.83,30.81,30.82,15900.0,15.8022,15.8074,15.7971,15.8022,15900.0
2013-12-02 15:00:00,30.82,30.83,30.82,30.83,16400.0,15.8022,15.8074,15.8022,15.8074,16400.0
2013-12-02 15:30:00,30.83,30.83,30.81,30.82,43200.0,15.8074,15.8074,15.7971,15.8022,43200.0
2013-12-03 09:30:00,30.82,30.85,30.82,30.83,11100.0,15.8022,15.8176,15.8022,15.8074,11100.0
2013-12-03 10:00:00,30.83,30.83,30.82,30.82,39000.0,15.8074,15.8074,15.8022,15.8022,39000.0
2013-12-03 10:30:00,30.82,30.82,30.81,30.81,2600.0,15.8022,15.8022,15.7971,15.7971,2600.0
2013-12-03 11:00:00,30.82,30.82,30.81,30.81,1500.0,15.8022,15.8022,15.7971,15.7971,1500.0
2013-12-03 11:30:00,30.8,30.8,30.78,30.78,8400.0,15.792,15.792,15.7817,15.7817,8400.0
2013-12-03 12:00:00,30.79,30.8,30.79,30.79,55100.0,15.7869,15.792,15.7869,15.7869,55100.0
2013-12-03 12:30:00,30.79,30.8,30.79,30.79,16300.0,15.7869,15.792,15.7869,15.7869,16300.0
2013-12-03 13:00:00,30.78,30.78,30.78,30.78,400.0,15.7817,15.7817,15.7817,15.7817,400.0
2013-12-03 13:30:00,30.78,30.8,30.78,30.8,9800.0,15.7817,15.792,15.7817,15.792,9800.0
2013-12-03 14:00:00,30.8,30.81,30.8,30.8,3900.0,15.792,15.7971,15.792,15.792,3900.0
2013-12-03 14:30:00,30.8,30.8,30.8,30.8,12500.0,15.792,15.792,15.792,15.792,12500.0
2013-12-03 15:00:00,30.8,30.8,30.78,30.8,6400.0,15.792,15.792,15.7817,15.792,6400.0
2013-12-03 15:30:00,30.81,30.81,30.81,30.81,300.0,15.7971,15.7971,15.7971,15.7971,300.0
2013-12-04 09:30:00,30.83,30.87,30.8,30.8,18300.0,15.8074,15.8279,15.792,15.792,18300.0
2013-12-04 10:00:00,30.8,30.8,30.8,30.8,5700.0,15.792,15.792,15.792,15.792,5700.0
2013-12-04 10:30:00,30.8,30.8,30.8,30.8,1900.0,15.792,15.792,15.792,15.792,1900.0
2013-12-04 11:00:00,30.8,30.8,30.8,30.8,8800.0,15.792,15.792,15.792,15.792,8800.0
2013-12-04 11:30:00,30.8,30.8,30.8,30.8,700.0,15.792,15.792,15.792,15.792,700.0
2013-12-04 12:00:00,30.79,30.79,30.79,30.79,1700.0,15.7869,15.7869,15.7869,15.7869,1700.0
2013-12-04 12:30:00,30.78,30.78,30.78,30.78,1600.0,15.7817,15.7817,15.7817,15.7817,1600.0
2013-12-04 13:00:00,30.78,30.78,30.76,30.77,6100.0,15.7817,15.7817,15.7715,15.7766,6100.0
2013-12-04 13:30:00,30.76,30.77,30.76,30.77,18300.0,15.7715,15.7766,15.7715,15.7766,18300.0
2013-12-04 14:00:00,30.77,30.78,30.75,30.77,33400.0,15.7766,15.7817,15.7663,15.7766,33400.0
2013-12-04 14:30:00,30.78,30.78,30.78,30.78,13500.0,15.7817,15.7817,15.7817,15.7817,13500.0
2013-12-04 15:00:00,30.78,30.78,30.77,30.78,18400.0,15.7817,15.7817,15.7766,15.7817,18400.0
2013-12-04 15:30:00,30.79,30.82,30.79,30.8,16500.0,15.7869,15.8022,15.7869,15.792,16500.0
2013-12-05 09:30:00,30.83,30.83,30.8,30.8,19200.0,15.8074,15.8074,15.792,15.792,19200.0
2013-12-05 10:00:00,30.81,30.82,30.81,30.81,7500.0,15.7971,15.8022,15.7971,15.7971,7500.0
2013-12-05 10:30:00,30.81,30.82,30.81,30.82,30400.0,15.7971,15.8022,15.7971,15.8022,30400.0
2013-12-05 11:00:00,30.81,30.81,30.8,30.81,7900.0,15.7971,15.7971,15.792,15.7971,7900.0
2013-12-05 11:30:00,30.81,30.81,30.81,30.81,100.0,15.7971,15.7971,15.7971,15.7971,100.0
2013-12-05 12:00:00,30.81,30.81,30.81,30.81,35300.0,15.7971,15.7971,15.7971,15.7971,35300.0
2013-12-05 12:30:00,30.81,30.81,30.79,30.79,400.0,15.7971,15.7971,15.7869,15.7869,400.0
2013-12-05 13:00:00,30.8,30.8,30.79,30.79,4700.0,15.792,15.792,15.7869,15.7869,4700.0
2013-12-05 13:30:00,30.79,30.8,30.79,30.8,3400.0,15.7869,15.792,15.7869,15.792,3400.0
2013-12-05 14:00:00,30.8,30.8,30.79,30.79,900.0,15.792,15.792,15.7869,15.7869,900.0
2013-12-05 14:30:00,30.8,30.81,30.8,30.8,9300.0,15.792,15.7971,15.792,15.792,9300.0
2013-12-05 15:00:00,30.79,30.8,30.79,30.79,9200.0,15.7869,15.792,15.7869,15.7869,9200.0
2013-12-05 15:30:00,30.79,30.79,30.79,30.79,2000.0,15.7869,15.7869,15.7869,15.7869,2000.0
2013-12-06 09:30:00,30.81,30.81,30.81,30.81,3800.0,15.7971,15.7971,15.7971,15.7971,3800.0
2013-12-06 10:00:00,30.82,30.82,30.82,30.82,1900.0,15.8022,15.8022,15.8022,15.8022,1900.0
2013-12-06 10:30:00,30.82,30.82,30.82,30.82,400.0,15.8022,15.8022,15.8022,15.8022,400.0
2013-12-06 11:00:00,30.82,30.83,30.82,30.83,1100.0,15.8022,15.8074,15.8022,15.8074,1100.0
2013-12-06 11:30:00,30.83,30.83,30.83,30.83,24100.0,15.8074,15.8074,15.8074,15.8074,24100.0
2013-12-06 12:00:00,30.83,30.83,30.83,30.83,2000.0,15.8074,15.8074,15.8074,15.8074,2000.0
2013-12-06 12:30:00,30.85,30.85,30.85,30.85,20600.0,15.8176,15.8176,15.8176,15.8176,20600.0
2013-12-06 13:00:00,30.86,30.86,30.86,30.86,200.0,15.8227,15.8227,15.8227,15.8227,200.0
2013-12-06 13:30:00,30.86,30.86,30.86,30.86,33800.0,15.8227,15.8227,15.8227,15.8227,33800.0
2013-12-06 14:00:00,30.86,30.87,30.86,30.86,26100.0,15.8227,15.8279,15.8227,15.8227,26100.0
2013-12-06 14:30:00,30.86,30.86,30.83,30.83,4600.0,15.8227,15.8227,15.8074,15.8074,4600.0
2013-12-06 15:00:00,30.85,30.85,30.84,30.84,33800.0,15.8176,15.8176,15.8125,15.8125,33800.0
2013-12-06 15:30:00,30.83,30.85,30.8,30.81,71500.0,15.8074,15.8176,15.792,15.7971,71500.0
2013-12-09 09:30:00,30.88,30.88,30.85,30.87,20300.0,15.833,15.833,15.8176,15.8279,20300.0
2013-12-09 10:00:00,30.87,30.87,30.86,30.86,300.0,15.8279,15.8279,15.8227,15.8227,300.0
2013-12-09 10:30:00,30.86,30.86,30.86,30.86,0.0,15.8227,15.8227,15.8227,15.8227,0.0
2013-12-09 11:00:00,30.87,30.87,30.87,30.87,38600.0,15.8279,15.8279,15.8279,15.8279,38600.0
2013-12-09 11:30:00,30.88,30.88,30.88,30.88,39600.0,15.833,15.833,15.833,15.833,39600.0
2013-12-09 12:00:00,30.88,30.88,30.88,30.88,400.0,15.833,15.833,15.833,15.833,400.0
2013-12-09 12:30:00,30.88,30.88,30.88,30.88,100.0,15.833,15.833,15.833,15.833,100.0
2013-12-09 13:00:00,30.88,30.88,30.88,30.88,0.0,15.833,15.833,15.833,15.833,0.0
2013-12-09 13:30:00,30.88,30.88,30.86,30.86,23000.0,15.833,15.833,15.8227,15.8227,23000.0
2013-12-09 14:00:00,30.86,30.86,30.85,30.85,11600.0,15.8227,15.8227,15.8176,15.8176,11600.0
2013-12-09 14:30:00,30.86,30.87,30.86,30.86,5000.0,15.8227,15.8279,15.8227,15.8227,5000.0
2013-12-09 15:00:00,30.87,30.87,30.86,30.86,5900.0,15.8279,15.8279,15.8227,15.8227,5900.0
2013-12-09 15:30:00,30.87,30.87,30.87,30.87,1600.0,15.8279,15.8279,15.8279,15.8279,1600.0
2013-12-10 09:30:00,30.87,30.87,30.87,30.87,22200.0,15.8279,15.8279,15.8279,15.8279,22200.0
2013-12-10 10:00:00,30.86,30.87,30.86,30.86,5700.0,15.8227,15.8279,15.8227,15.8227,5700.0
2013-12-10 10:30:00,30.86,30.88,30.86,30.88,42900.0,15.8227,15.833,15.8227,15.833,42900.0
2013-12-10 11:00:00,30.88,30.88,30.88,30.88,100.0,15.833,15.833,15.833,15.833,100.0
2013-12-10 11:30:00,30.87,30.87,30.86,30.86,2300.0,15.8279,15.8279,15.8227,15.8227,2300.0
2013-12-10 12:00:00,30.86,30.86,30.86,30.86,1500.0,15.8227,15.8227,15.8227,15.8227,1500.0
2013-12-10 12:30:00,30.86,30.87,30.86,30.86,12300.0,15.8227,15.8279,15.8227,15.8227,12300.0
2013-12-10 13:00:00,30.86,30.86,30.86,30.86,1200.0,15.8227,15.8227,15.8227,15.8227,1200.0
2013-12-10 13:30:00,30.85,30.86,30.85,30.86,3100.0,15.8176,15.8227,15.8176,15.8227,3100.0
2013-12-10 14:00:00,30.86,30.87,30.86,30.87,1000.0,15.8227,15.8279,15.8227,15.8279,1000.0
2013-12-10 14:30:00,30.86,30.86,30.86,30.86,11200.0,15.8227,15.8227,15.8227,15.8227,11200.0
2013-12-10 15:00:00,30.86,30.86,30.86,30.86,11200.0,15.8227,15.8227,15.8227,15.8227,11200.0
2013-12-10 15:30:00,30.86,30.86,30.84,30.84,4300.0,15.8227,15.8227,15.8125,15.8125,4300.0
2013-12-11 09:30:00,30.86,30.86,30.84,30.85,29300.0,15.8227,15.8227,15.8125,15.8176,29300.0
2013-12-11 10:00:00,30.85,30.85,30.85,30.85,0.0,15.8176,15.8176,15.8176,15.8176,0.0
2013-12-11 10:30:00,30.85,30.85,30.85,30.85,0.0,15.8176,15.8176,15.8176,15.8176,0.0
2013-12-11 11:00:00,30.84,30.84,30.84,30.84,200.0,15.8125,15.8125,15.8125,15.8125,200.0
2013-12-11 11:30:00,30.84,30.84,30.84,30.84,300.0,15.8125,15.8125,15.8125,15.8125,300.0
2013-12-11 12:00:00,30.84,30.84,30.84,30.84,100.0,15.8125,15.8125,15.8125,15.8125,100.0
2013-12-11 12:30:00,30.83,30.85,30.83,30.84,18200.0,15.8074,15.8176,15.8074,15.8125,18200.0
2013-12-11 13:00:00,30.84,30.84,30.84,30.84,1600.0,15.8125,15.8125,15.8125,15.8125,1600.0
2013-12-11 13:30:00,30.84,30.84,30.84,30.84,1000.0,15.8125,15.8125,15.8125,15.8125,1000.0
2013-12-11 14:00:00,30.84,30.84,30.84,30.84,4000.0,15.8125,15.8125,15.8125,15.8125,4000.0
2013-12-11 14:30:00,30.84,30.84,30.84,30.84,2200.0,15.8125,15.8125,15.8125,15.8125,2200.0
2013-12-11 15:00:00,30.84,30.84,30.83,30.83,3600.0,15.8125,15.8125,15.8074,15.8074,3600.0
2013-12-11 15:30:00,30.83,30.83,30.8,30.82,78400.0,15.8074,15.8074,15.792,15.8022,78400.0
2013-12-12 09:30:00,30.85,30.85,30.81,30.84,43700.0,15.8176,15.8176,15.7971,15.8125,43700.0
2013-12-12 10:00:00,30.84,30.84,30.83,30.83,1500.0,15.8125,15.8125,15.8074,15.8074,1500.0
2013-12-12 10:30:00,30.83,30.83,30.83,30.83,400.0,15.8074,15.8074,15.8074,15.8074,400.0
2013-12-12 11:00:00,30.83,30.83,30.82,30.82,8400.0,15.8074,15.8074,15.8022,15.8022,8400.0
2013-12-12 11:30:00,30.82,30.83,30.82,30.83,8100.0,15.8022,15.8074,15.8022,15.8074,8100.0
2013-12-12 12:00:00,30.82,30.83,30.8,30.82,7100.0,15.8022,15.8074,15.792,15.8022,7100.0
2013-12-12 12:30:00,30.82,30.82,30.81,30.82,53800.0,15.8022,15.8022,15.7971,15.8022,53800.0
2013-12-12 13:00:00,30.82,30.82,30.82,30.82,12900.0,15.8022,15.8022,15.8022,15.8022,12900.0
2013-12-12 13:30:00,30.83,30.83,30.82,30.82,5800.0,15.8074,15.8074,15.8022,15.8022,5800.0
2013-12-12 14:00:00,30.82,30.83,30.82,30.83,5300.0,15.8022,15.8074,15.8022,15.8074,5300.0
2013-12-12 14:30:00,30.83,30.83,30.82,30.83,77200.0,15.8074,15.8074,15.8022,15.8074,77200.0
2013-12-12 15:00:00,30.83,30.83,30.82,30.83,22600.0,15.8074,15.8074,15.8022,15.8074,22600.0
2013-12-12 15:30:00,30.82,30.82,30.81,30.81,140000.0,15.8022,15.8022,15.7971,15.7971,140000.0
2013-12-13 09:30:00,30.83,30.84,30.82,30.82,15400.0,15.8074,15.8125,15.8022,15.8022,15400.0
2013-12-13 10:00:00,30.82,30.82,30.81,30.81,10300.0,15.8022,15.8022,15.7971,15.7971,10300.0
2013-12-13 10:30:00,30.81,30.82,30.8,30.81,15500.0,15.7971,15.8022,15.792,15.7971,15500.0
2013-12-13 11:00:00,30.81,30.81,30.81,30.81,5600.0,15.7971,15.7971,15.7971,15.7971,5600.0
2013-12-13 11:30:00,30.82,30.82,30.8,30.81,96300.0,15.8022,15.8022,15.792,15.7971,96300.0
2013-12-13 12:00:00,30.81,30.81,30.81,30.81,13100.0,15.7971,15.7971,15.7971,15.7971,13100.0
2013-12-13 12:30:00,30.82,30.82,30.81,30.81,1100.0,15.8022,15.8022,15.7971,15.7971,1100.0
2013-12-13 13:00:00,30.82,30.82,30.81,30.81,500.0,15.8022,15.8022,15.7971,15.7971,500.0
2013-12-13 13:30:00,30.82,30.82,30.82,30.82,12500.0,15.8022,15.8022,15.8022,15.8022,12500.0
2013-12-13 14:00:00,30.82,30.82,30.82,30.82,300.0,15.8022,15.8022,15.8022,15.8022,300.0
2013-12-13 14:30:00,30.81,30.81,30.81,30.81,900.0,15.7971,15.7971,15.7971,15.7971,900.0
2013-12-13 15:00:00,30.82,30.82,30.82,30.82,2000.0,15.8022,15.8022,15.8022,15.8022,2000.0
2013-12-13 15:30:00,30.82,30.83,30.8,30.8,37000.0,15.8022,15.8074,15.792,15.792,37000.0
2013-12-16 09:30:00,30.84,30.87,30.84,30.86,21900.0,15.8125,15.8279,15.8125,15.8227,21900.0
2013-12-16 10:00:00,30.86,30.86,30.85,30.85,10700.0,15.8227,15.8227,15.8176,15.8176,10700.0
2013-12-16 10:30:00,30.85,30.86,30.85,30.86,38000.0,15.8176,15.8227,15.8176,15.8227,38000.0
2013-12-16 11:00:00,30.86,30.86,30.86,30.86,4200.0,15.8227,15.8227,15.8227,15.8227,4200.0
2013-12-16 11:30:00,30.86,30.86,30.86,30.86,600.0,15.8227,15.8227,15.8227,15.8227,600.0
2013-12-16 12:00:00,30.86,30.86,30.86,30.86,1300.0,15.8227,15.8227,15.8227,15.8227,1300.0
2013-12-16 12:30:00,30.86,30.86,30.86,30.86,1600.0,15.8227,15.8227,15.8227,15.8227,1600.0
2013-12-16 13:00:00,30.86,30.86,30.86,30.86,300.0,15.8227,15.8227,15.8227,15.8227,300.0
2013-12-16 13:30:00,30.86,30.86,30.86,30.86,800.0,15.8227,15.8227,15.8227,15.8227,800.0
2013-12-16 14:00:00,30.86,30.86,30.86,30.86,300.0,15.8227,15.8227,15.8227,15.8227,300.0
2013-12-16 14:30:00,30.86,30.86,30.86,30.86,1400.0,15.8227,15.8227,15.8227,15.8227,1400.0
2013-12-16 15:00:00,30.86,30.87,30.86,30.86,56000.0,15.8227,15.8279,15.8227,15.8227,56000.0
2013-12-16 15:30:00,30.86,30.87,30.85,30.86,69600.0,15.8227,15.8279,15.8176,15.8227,69600.0
2013-12-17 09:30:00,30.89,30.89,30.84,30.84,18800.0,15.8381,15.8381,15.8125,15.8125,18800.0
2013-12-17 10:00:00,30.84,30.85,30.84,30.84,1700.0,15.8125,15.8176,15.8125,15.8125,1700.0
2013-12-17 10:30:00,30.83,30.85,30.83,30.83,95100.0,15.8074,15.8176,15.8074,15.8074,95100.0
2013-12-17 11:00:00,30.82,30.82,30.82,30.82,6300.0,15.8022,15.8022,15.8022,15.8022,6300.0
2013-12-17 11:30:00,30.83,30.84,30.82,30.84,20700.0,15.8074,15.8125,15.8022,15.8125,20700.0
2013-12-17 12:00:00,30.84,30.84,30.83,30.84,2600.0,15.8125,15.8125,15.8074,15.8125,2600.0
2013-12-17 12:30:00,30.84,30.84,30.84,30.84,2700.0,15.8125,15.8125,15.8125,15.8125,2700.0
2013-12-17 13:00:00,30.85,30.86,30.85,30.86,8200.0,15.8176,15.8227,15.8176,15.8227,8200.0
2013-12-17 13:30:00,30.86,30.87,30.84,30.84,7000.0,15.8227,15.8279,15.8125,15.8125,7000.0
2013-12-17 14:00:00,30.85,30.85,30.84,30.84,700.0,15.8176,15.8176,15.8125,15.8125,700.0
2013-12-17 14:30:00,30.84,30.85,30.84,30.85,2000.0,15.8125,15.8176,15.8125,15.8176,2000.0
2013-12-17 15:00:00,30.86,30.87,30.86,30.87,5600.0,15.8227,15.8279,15.8227,15.8279,5600.0
2013-12-17 15:30:00,30.86,30.86,30.85,30.85,1400.0,15.8227,15.8227,15.8176,15.8176,1400.0
2013-12-18 09:30:00,30.87,30.88,30.87,30.87,49500.0,15.8279,15.833,15.8279,15.8279,49500.0
2013-12-18 10:00:00,30.85,30.85,30.85,30.85,2700.0,15.8176,15.8176,15.8176,15.8176,2700.0
2013-12-18 10:30:00,30.85,30.86,30.84,30.85,6600.0,15.8176,15.8227,15.8125,15.8176,6600.0
2013-12-18 11:00:00,30.85,30.85,30.85,30.85,4100.0,15.8176,15.8176,15.8176,15.8176,4100.0
2013-12-18 11:30:00,30.85,30.86,30.84,30.85,4300.0,15.8176,15.8227,15.8125,15.8176,4300.0
2013-12-18 12:00:00,30.85,30.86,30.85,30.85,14500.0,15.8176,15.8227,15.8176,15.8176,14500.0
2013-12-18 12:30:00,30.85,30.85,30.85,30.85,3800.0,15.8176,15.8176,15.8176,15.8176,3800.0
2013-12-18 13:00:00,30.85,30.85,30.84,30.84,1500.0,15.8176,15.8176,15.8125,15.8125,1500.0
2013-12-18 13:30:00,30.87,30.89,30.87,30.89,2900.0,15.8279,15.8381,15.8279,15.8381,2900.0
2013-12-18 14:00:00,30.89,30.89,30.88,30.89,24200.0,15.8381,15.8381,15.833,15.8381,24200.0
2013-12-18 14:30:00,30.9,30.91,30.9,30.91,6000.0,15.8433,15.8484,15.8433,15.8484,6000.0
2013-12-18 15:00:00,30.91,30.91,30.89,30.9,4100.0,15.8484,15.8484,15.8381,15.8433,4100.0
2013-12-18 15:30:00,30.9,30.92,30.89,30.9,16400.0,15.8433,15.8535,15.8381,15.8433,16400.0
2013-12-19 09:30:00,30.9,30.91,30.87,30.88,201100.0,15.8433,15.8484,15.8279,15.833,201100.0
2013-12-19 10:00:00,30.87,30.87,30.86,30.86,1400.0,15.8279,15.8279,15.8227,15.8227,1400.0
2013-12-19 10:30:00,30.86,30.88,30.86,30.88,4600.0,15.8227,15.833,15.8227,15.833,4600.0
2013-12-19 11:00:00,30.88,30.88,30.88,30.88,0.0,15.833,15.833,15.833,15.833,0.0
2013-12-19 11:30:00,30.88,30.89,30.88,30.89,6700.0,15.833,15.8381,15.833,15.8381,6700.0
2013-12-19 12:00:00,30.88,30.89,30.87,30.89,24500.0,15.833,15.8381,15.8279,15.8381,24500.0
2013-12-19 12:30:00,30.89,30.89,30.88,30.88,22100.0,15.8381,15.8381,15.833,15.833,22100.0
2013-12-19 13:00:00,30.89,30.89,30.89,30.89,200.0,15.8381,15.8381,15.8381,15.8381,200.0
2013-12-19 13:30:00,30.89,30.89,30.88,30.88,6700.0,15.8381,15.8381,15.833,15.833,6700.0
2013-12-19 14:00:00,30.87,30.87,30.87,30.87,1700.0,15.8279,15.8279,15.8279,15.8279,1700.0
2013-12-19 14:30:00,30.87,30.87,30.87,30.87,100.0,15.8279,15.8279,15.8279,15.8279,100.0
2013-12-19 15:00:00,30.88,30.88,30.87,30.87,1800.0,15.833,15.833,15.8279,15.8279,1800.0
2013-12-19 15:30:00,30.86,30.86,30.85,30.85,5500.0,15.8227,15.8227,15.8176,15.8176,5500.0
2013-12-20 09:30:00,30.85,30.87,30.85,30.87,18900.0,15.8176,15.8279,15.8176,15.8279,18900.0
2013-12-20 10:00:00,30.86,30.89,30.86,30.89,2900.0,15.8227,15.8381,15.8227,15.8381,2900.0
2013-12-20 10:30:00,30.89,30.89,30.89,30.89,0.0,15.8381,15.8381,15.8381,15.8381,0.0
2013-12-20 11:00:00,30.9,30.9,30.9,30.9,4500.0,15.8433,15.8433,15.8433,15.8433,4500.0
2013-12-20 11:30:00,30.89,30.92,30.89,30.9,33200.0,15.8381,15.8535,15.8381,15.8433,33200.0
2013-12-20 12:00:00,30.91,30.91,30.91,30.91,200.0,15.8484,15.8484,15.8484,15.8484,200.0
2013-12-20 12:30:00,30.91,30.91,30.9,30.9,1100.0,15.8484,15.8484,15.8433,15.8433,1100.0
2013-12-20 13:00:00,30.89,30.89,30.89,30.89,300.0,15.8381,15.8381,15.8381,15.8381,300.0
2013-12-20 13:30:00,30.89,30.89,30.89,30.89,0.0,15.8381,15.8381,15.8381,15.8381,0.0
2013-12-20 14:00:00,30.9,30.91,30.9,30.9,2800.0,15.8433,15.8484,15.8433,15.8433,2800.0
2013-12-20 14:30:00,30.9,30.9,30.89,30.89,29600.0,15.8433,15.8433,15.8381,15.8381,29600.0
2013-12-20 15:00:00,30.89,30.89,30.88,30.89,4000.0,15.8381,15.8381,15.833,15.8381,4000.0
2013-12-20 15:30:00,30.88,30.88,30.88,30.88,100.0,15.833,15.833,15.833,15.833,100.0
2013-12-23 09:30:00,30.9,30.9,30.9,30.9,27900.0,15.8433,15.8433,15.8433,15.8433,27900.0
2013-12-23 10:00:00,30.9,30.9,30.9,30.9,200.0,15.8433,15.8433,15.8433,15.8433,200.0
2013-12-23 10:30:00,30.9,30.9,30.9,30.9,500.0,15.8433,15.8433,15.8433,15.8433,500.0
2013-12-23 11:00:00,30.91,30.91,30.91,30.91,1900.0,15.8484,15.8484,15.8484,15.8484,1900.0
2013-12-23 11:30:00,30.91,30.91,30.91,30.91,0.0,15.8484,15.8484,15.8484,15.8484,0.0
2013-12-23 12:00:00,30.91,30.92,30.91,30.92,16700.0,15.8484,15.8535,15.8484,15.8535,16700.0
2013-12-23 12:30:00,30.92,30.92,30.92,30.92,14600.0,15.8535,15.8535,15.8535,15.8535,14600.0
2013-12-23 13:00:00,30.92,30.92,30.92,30.92,1300.0,15.8535,15.8535,15.8535,15.8535,1300.0
2013-12-23 13:30:00,30.92,30.92,30.92,30.92,1100.0,15.8535,15.8535,15.8535,15.8535,1100.0
2013-12-23 14:00:00,30.92,30.92,30.92,30.92,1600.0,15.8535,15.8535,15.8535,15.8535,1600.0
2013-12-23 14:30:00,30.92,30.92,30.92,30.92,2800.0,15.8535,15.8535,15.8535,15.8535,2800.0
2013-12-23 15:00:00,30.92,30.93,30.92,30.92,11600.0,15.8535,15.8586,15.8535,15.8535,11600.0
2013-12-23 15:30:00,30.93,30.93,30.92,30.93,9100.0,15.8586,15.8586,15.8535,15.8586,9100.0
2013-12-24 09:30:00,30.94,30.94,30.91,30.93,24700.0,15.8638,15.8638,15.8484,15.8586,24700.0
2013-12-24 10:00:00,30.93,30.93,30.93,30.93,6900.0,15.8586,15.8586,15.8586,15.8586,6900.0
2013-12-24 10:30:00,30.93,30.93,30.93,30.93,5100.0,15.8586,15.8586,15.8586,15.8586,5100.0
2013-12-24 11:00:00,30.93,30.93,30.93,30.93,4800.0,15.8586,15.8586,15.8586,15.8586,4800.0
2013-12-24 11:30:00,30.93,30.93,30.93,30.93,4000.0,15.8586,15.8586,15.8586,15.8586,4000.0
2013-12-24 12:00:00,30.93,30.94,30.93,30.94,3600.0,15.8586,15.8638,15.8586,15.8638,3600.0
2013-12-24 12:30:00,30.94,30.94,30.93,30.93,600.0,15.8638,15.8638,15.8586,15.8586,600.0
2013-12-26 09:30:00,30.95,30.95,30.91,30.94,23500.0,15.8689,15.8689,15.8484,15.8638,23500.0
2013-12-26 10:00:00,30.94,30.94,30.94,30.94,700.0,15.8638,15.8638,15.8638,15.8638,700.0
2013-12-26 10:30:00,30.94,30.94,30.94,30.94,4100.0,15.8638,15.8638,15.8638,15.8638,4100.0
2013-12-26 11:00:00,30.94,30.94,30.94,30.94,2300.0,15.8638,15.8638,15.8638,15.8638,2300.0
2013-12-26 11:30:00,30.94,30.94,30.93,30.94,6200.0,15.8638,15.8638,15.8586,15.8638,6200.0
2013-12-26 12:00:00,30.94,30.94,30.9,30.9,12600.0,15.8638,15.8638,15.8433,15.8433,12600.0
2013-12-26 12:30:00,30.94,30.94,30.93,30.94,700.0,15.8638,15.8638,15.8586,15.8638,700.0
2013-12-26 13:00:00,30.94,30.94,30.93,30.93,6900.0,15.8638,15.8638,15.8586,15.8586,6900.0
2013-12-26 13:30:00,30.93,30.94,30.92,30.92,4300.0,15.8586,15.8638,15.8535,15.8535,4300.0
2013-12-26 14:00:00,30.94,30.95,30.94,30.95,400.0,15.8638,15.8689,15.8638,15.8689,400.0
2013-12-26 14:30:00,30.95,30.95,30.95,30.95,2200.0,15.8689,15.8689,15.8689,15.8689,2200.0
2013-12-26 15:00:00,30.95,30.95,30.95,30.95,11500.0,15.8689,15.8689,15.8689,15.8689,11500.0
2013-12-26 15:30:00,30.95,30.95,30.94,30.94,900.0,15.8689,15.8689,15.8638,15.8638,900.0
2013-12-27 09:30:00,30.83,30.83,30.8,30.82,30400.0,15.8732,15.8732,15.8577,15.868,30400.0
2013-12-27 10:00:00,30.82,30.82,30.82,30.82,500.0,15.868,15.868,15.868,15.868,500.0
2013-12-27 10:30:00,30.82,30.82,30.82,30.82,1100.0,15.868,15.868,15.868,15.868,1100.0
2013-12-27 11:00:00,30.82,30.82,30.82,30.82,8400.0,15.868,15.868,15.868,15.868,8400.0
2013-12-27 11:30:00,30.82,30.82,30.82,30.82,400.0,15.868,15.868,15.868,15.868,400.0
2013-12-27 12:00:00,30.81,30.82,30.81,30.82,2100.0,15.8629,15.868,15.8629,15.868,2100.0
2013-12-27 12:30:00,30.82,30.82,30.82,30.82,500.0,15.868,15.868,15.868,15.868,500.0
2013-12-27 13:00:00,30.83,30.83,30.8,30.81,9600.0,15.8732,15.8732,15.8577,15.8629,9600.0
2013-12-27 13:30:00,30.8,30.82,30.8,30.82,500.0,15.8577,15.868,15.8577,15.868,500.0
2013-12-27 14:00:00,30.82,30.83,30.82,30.83,4100.0,15.868,15.8732,15.868,15.8732,4100.0
2013-12-27 14:30:00,30.83,30.83,30.83,30.83,1000.0,15.8732,15.8732,15.8732,15.8732,1000.0
2013-12-27 15:00:00,30.83,30.83,30.83,30.83,500.0,15.8732,15.8732,15.8732,15.8732,500.0
2013-12-27 15:30:00,30.82,30.82,30.81,30.81,1700.0,15.868,15.868,15.8629,15.8629,1700.0
2013-12-30 09:30:00,30.83,30.83,30.82,30.83,8700.0,15.8732,15.8732,15.868,15.8732,8700.0
2013-12-30 10:00:00,30.83,30.83,30.83,30.83,100.0,15.8732,15.8732,15.8732,15.8732,100.0
2013-12-30 10:30:00,30.83,30.83,30.83,30.83,700.0,15.8732,15.8732,15.8732,15.8732,700.0
2013-12-30 11:00:00,30.83,30.83,30.83,30.83,1800.0,15.8732,15.8732,15.8732,15.8732,1800.0
2013-12-30 11:30:00,30.83,30.83,30.83,30.83,8400.0,15.8732,15.8732,15.8732,15.8732,8400.0
2013-12-30 12:00:00,30.83,30.83,30.83,30.83,7500.0,15.8732,15.8732,15.8732,15.8732,7500.0
2013-12-30 12:30:00,30.83,30.83,30.83,30.83,13400.0,15.8732,15.8732,15.8732,15.8732,13400.0
2013-12-30 13:00:00,30.83,30.83,30.83,30.83,16400.0,15.8732,15.8732,15.8732,15.8732,16400.0
2013-12-30 13:30:00,30.83,30.83,30.83,30.83,16000.0,15.8732,15.8732,15.8732,15.8732,16000.0
2013-12-30 14:00:00,30.83,30.83,30.83,30.83,19100.0,15.8732,15.8732,15.8732,15.8732,19100.0
2013-12-30 14:30:00,30.83,30.84,30.83,30.83,42500.0,15.8732,15.8783,15.8732,15.8732,42500.0
2013-12-30 15:00:00,30.83,30.83,30.83,30.83,27300.0,15.8732,15.8732,15.8732,15.8732,27300.0
2013-12-30 15:30:00,30.83,30.83,30.83,30.83,6200.0,15.8732,15.8732,15.8732,15.8732,6200.0
2013-12-31 09:30:00,30.85,30.86,30.84,30.85,22400.0,15.8835,15.8886,15.8783,15.8835,22400.0
2013-12-31 10:00:00,30.85,30.86,30.85,30.85,1300.0,15.8835,15.8886,15.8835,15.8835,1300.0
2013-12-31 10:30:00,30.85,30.85,30.85,30.85,500.0,15.8835,15.8835,15.8835,15.8835,500.0
2013-12-31 11:00:00,30.86,30.86,30.86,30.86,300.0,15.8886,15.8886,15.8886,15.8886,300.0
2013-12-31 11:30:00,30.86,30.86,30.86,30.86,6900.0,15.8886,15.8886,15.8886,15.8886,6900.0
2013-12-31 12:00:00,30.86,30.86,30.86,30.86,4800.0,15.8886,15.8886,15.8886,15.8886,4800.0
2013-12-31 12:30:00,30.86,30.86,30.86,30.86,3100.0,15.8886,15.8886,15.8886,15.8886,3100.0
2013-12-31 13:00:00,30.86,30.86,30.86,30.86,600.0,15.8886,15.8886,15.8886,15.8886,600.0
2013-12-31 13:30:00,30.86,30.86,30.86,30.86,6800.0,15.8886,15.8886,15.8886,15.8886,6800.0
2013-12-31 14:00:00,30.86,30.86,30.85,30.85,2100.0,15.8886,15.8886,15.8835,15.8835,2100.0
2013-12-31 14:30:00,30.85,30.85,30.85,30.85,1300.0,15.8835,15.8835,15.8835,15.8835,1300.0
2013-12-31 15:00:00,30.85,30.86,30.85,30.86,1100.0,15.8835,15.8886,15.8835,15.8886,1100.0
2013-12-31 15:30:00,30.86,30.86,30.85,30.85,5600.0,15.8886,15.8886,15.8835,15.8835,5600.0
2014-01-02 09:30:00,30.83,30.85,30.83,30.83,19300.0,15.8732,15.8835,15.8732,15.8732,19300.0
2014-01-02 10:00:00,30.82,30.82,30.82,30.82,900.0,15.868,15.868,15.868,15.868,900.0
2014-01-02 10:30:00,30.83,30.83,30.82,30.82,5300.0,15.8732,15.8732,15.868,15.868,5300.0
2014-01-02 11:00:00,30.83,30.83,30.83,30.83,700.0,15.8732,15.8732,15.8732,15.8732,700.0
2014-01-02 11:30:00,30.83,30.84,30.83,30.83,5200.0,15.8732,15.8783,15.8732,15.8732,5200.0
2014-01-02 12:00:00,30.83,30.83,30.83,30.83,0.0,15.8732,15.8732,15.8732,15.8732,0.0
2014-01-02 12:30:00,30.82,30.83,30.82,30.83,7800.0,15.868,15.8732,15.868,15.8732,7800.0
2014-01-02 13:00:00,30.83,30.83,30.83,30.83,100.0,15.8732,15.8732,15.8732,15.8732,100.0
2014-01-02 13:30:00,30.83,30.83,30.83,30.83,0.0,15.8732,15.8732,15.8732,15.8732,0.0
2014-01-02 14:00:00,30.83,30.83,30.82,30.82,28600.0,15.8732,15.8732,15.868,15.868,28600.0
2014-01-02 14:30:00,30.82,30.82,30.81,30.81,7600.0,15.868,15.868,15.8629,15.8629,7600.0
2014-01-02 15:00:00,30.82,30.83,30.82,30.83,3100.0,15.868,15.8732,15.868,15.8732,3100.0
2014-01-02 15:30:00,30.82,30.84,30.8,30.83,62100.0,15.868,15.8783,15.8577,15.8732,62100.0
2014-01-03 09:30:00,30.87,30.89,30.87,30.88,102100.0,15.8938,15.904,15.8938,15.8989,102100.0
2014-01-03 10:00:00,30.88,30.88,30.87,30.88,7900.0,15.8989,15.8989,15.8938,15.8989,7900.0
2014-01-03 10:30:00,30.87,30.87,30.87,30.87,2900.0,15.8938,15.8938,15.8938,15.8938,2900.0
2014-01-03 11:00:00,30.87,30.87,30.86,30.86,6000.0,15.8938,15.8938,15.8886,15.8886,6000.0
2014-01-03 11:30:00,30.86,30.86,30.86,30.86,0.0,15.8886,15.8886,15.8886,15.8886,0.0
2014-01-03 12:00:00,30.87,30.87,30.87,30.87,1900.0,15.8938,15.8938,15.8938,15.8938,1900.0
2014-01-03 12:30:00,30.87,30.87,30.86,30.86,10500.0,15.8938,15.8938,15.8886,15.8886,10500.0
2014-01-03 13:00:00,30.86,30.88,30.86,30.87,66600.0,15.8886,15.8989,15.8886,15.8938,66600.0
2014-01-03 13:30:00,30.87,30.87,30.87,30.87,100.0,15.8938,15.8938,15.8938,15.8938,100.0
2014-01-03 14:00:00,30.87,30.87,30.87,30.87,200.0,15.8938,15.8938,15.8938,15.8938,200.0
2014-01-03 14:30:00,30.88,30.88,30.87,30.87,20200.0,15.8989,15.8989,15.8938,15.8938,20200.0
2014-01-03 15:00:00,30.87,30.88,30.87,30.88,4800.0,15.8938,15.8989,15.8938,15.8989,4800.0
2014-01-03 15:30:00,30.88,30.88,30.88,30.88,4200.0,15.8989,15.8989,15.8989,15.8989,4200.0
2014-01-06 09:30:00,30.89,30.91,30.89,30.9,24600.0,15.904,15.9143,15.904,15.9092,24600.0
2014-01-06 10:00:00,30.89,30.9,30.88,30.89,900.0,15.904,15.9092,15.8989,15.904,900.0
2014-01-06 10:30:00,30.9,30.9,30.89,30.89,3800.0,15.9092,15.9092,15.904,15.904,3800.0
2014-01-06 11:00:00,30.89,30.89,30.88,30.88,2700.0,15.904,15.904,15.8989,15.8989,2700.0
2014-01-06 11:30:00,30.88,30.88,30.88,30.88,200.0,15.8989,15.8989,15.8989,15.8989,200.0
2014-01-06 12:00:00,30.89,30.89,30.88,30.89,15800.0,15.904,15.904,15.8989,15.904,15800.0
2014-01-06 12:30:00,30.89,30.89,30.89,30.89,3200.0,15.904,15.904,15.904,15.904,3200.0
2014-01-06 13:00:00,30.89,30.89,30.88,30.88,5500.0,15.904,15.904,15.8989,15.8989,5500.0
2014-01-06 13:30:00,30.89,30.9,30.89,30.9,2600.0,15.904,15.9092,15.904,15.9092,2600.0
2014-01-06 14:00:00,30.9,30.9,30.89,30.89,5600.0,15.9092,15.9092,15.904,15.904,5600.0
2014-01-06 14:30:00,30.89,30.9,30.89,30.9,6600.0,15.904,15.9092,15.904,15.9092,6600.0
2014-01-06 15:00:00,30.9,30.9,30.89,30.89,23600.0,15.9092,15.9092,15.904,15.904,23600.0
2014-01-06 15:30:00,30.89,30.9,30.89,30.9,2700.0,15.904,15.9092,15.904,15.9092,2700.0
2014-01-07 09:30:00,30.94,30.94,30.91,30.92,24200.0,15.9298,15.9298,15.9143,15.9195,24200.0
2014-01-07 10:00:00,30.92,30.92,30.91,30.91,1900.0,15.9195,15.9195,15.9143,15.9143,1900.0
2014-01-07 10:30:00,30.91,30.92,30.88,30.89,21300.0,15.9143,15.9195,15.8989,15.904,21300.0
2014-01-07 11:00:00,30.89,30.91,30.89,30.9,7800.0,15.904,15.9143,15.904,15.9092,7800.0
2014-01-07 11:30:00,30.9,30.9,30.9,30.9,6300.0,15.9092,15.9092,15.9092,15.9092,6300.0
2014-01-07 12:00:00,30.9,30.9,30.9,30.9,1100.0,15.9092,15.9092,15.9092,15.9092,1100.0
2014-01-07 12:30:00,30.9,30.9,30.9,30.9,2300.0,15.9092,15.9092,15.9092,15.9092,2300.0
2014-01-07 13:00:00,30.9,30.9,30.9,30.9,1500.0,15.9092,15.9092,15.9092,15.9092,1500.0
2014-01-07 13:30:00,30.9,30.9,30.89,30.9,13100.0,15.9092,15.9092,15.904,15.9092,13100.0
2014-01-07 14:00:00,30.9,30.9,30.9,30.9,5300.0,15.9092,15.9092,15.9092,15.9092,5300.0
2014-01-07 14:30:00,30.9,30.9,30.9,30.9,16900.0,15.9092,15.9092,15.9092,15.9092,16900.0
2014-01-07 15:00:00,30.9,30.91,30.9,30.91,5900.0,15.9092,15.9143,15.9092,15.9143,5900.0
2014-01-07 15:30:00,30.91,30.92,30.9,30.91,6900.0,15.9143,15.9195,15.9092,15.9143,6900.0
2014-01-08 09:30:00,30.93,30.94,30.9,30.9,40500.0,15.9246,15.9298,15.9092,15.9092,40500.0
2014-01-08 10:00:00,30.9,30.9,30.9,30.9,2200.0,15.9092,15.9092,15.9092,15.9092,2200.0
2014-01-08 10:30:00,30.9,30.9,30.9,30.9,500.0,15.9092,15.9092,15.9092,15.9092,500.0
2014-01-08 11:00:00,30.89,30.89,30.88,30.88,12700.0,15.904,15.904,15.8989,15.8989,12700.0
2014-01-08 11:30:00,30.88,30.88,30.88,30.88,5900.0,15.8989,15.8989,15.8989,15.8989,5900.0
2014-01-08 12:00:00,30.87,30.88,30.87,30.88,15300.0,15.8938,15.8989,15.8938,15.8989,15300.0
2014-01-08 12:30:00,30.87,30.87,30.87,30.87,400.0,15.8938,15.8938,15.8938,15.8938,400.0
2014-01-08 13:00:00,30.88,30.89,30.88,30.88,1000.0,15.8989,15.904,15.8989,15.8989,1000.0
2014-01-08 13:30:00,30.88,30.88,30.88,30.88,0.0,15.8989,15.8989,15.8989,15.8989,0.0
2014-01-08 14:00:00,30.89,30.89,30.89,30.89,1200.0,15.904,15.904,15.904,15.904,1200.0
2014-01-08 14:30:00,30.89,30.89,30.89,30.89,300.0,15.904,15.904,15.904,15.904,300.0
2014-01-08 15:00:00,30.89,30.89,30.89,30.89,3900.0,15.904,15.904,15.904,15.904,3900.0
2014-01-08 15:30:00,30.89,30.91,30.89,30.9,16800.0,15.904,15.9143,15.904,15.9092,16800.0
2014-01-09 09:30:00,30.92,30.92,30.91,30.91,19100.0,15.9195,15.9195,15.9143,15.9143,19100.0
2014-01-09 10:00:00,30.91,30.91,30.91,30.91,100.0,15.9143,15.9143,15.9143,15.9143,100.0
2014-01-09 10:30:00,30.91,30.91,30.9,30.9,1700.0,15.9143,15.9143,15.9092,15.9092,1700.0
2014-01-09 11:00:00,30.9,30.91,30.9,30.91,900.0,15.9092,15.9143,15.9092,15.9143,900.0
2014-01-09 11:30:00,30.91,30.91,30.9,30.9,2100.0,15.9143,15.9143,15.9092,15.9092,2100.0
2014-01-09 12:00:00,30.91,30.91,30.91,30.91,100.0,15.9143,15.9143,15.9143,15.9143,100.0
2014-01-09 12:30:00,30.91,30.91,30.89,30.89,5900.0,15.9143,15.9143,15.904,15.904,5900.0
2014-01-09 13:00:00,30.89,30.89,30.89,30.89,0.0,15.904,15.904,15.904,15.904,0.0
2014-01-09 13:30:00,30.9,30.9,30.9,30.9,1100.0,15.9092,15.9092,15.9092,15.9092,1100.0
2014-01-09 14:00:00,30.9,30.9,30.9,30.9,0.0,15.9092,15.9092,15.9092,15.9092,0.0
2014-01-09 14:30:00,30.91,30.91,30.91,30.91,3700.0,15.9143,15.9143,15.9143,15.9143,3700.0
2014-01-09 15:00:00,30.91,30.91,30.91,30.91,400.0,15.9143,15.9143,15.9143,15.9143,400.0
2014-01-09 15:30:00,30.91,30.92,30.9,30.91,1100.0,15.9143,15.9195,15.9092,15.9143,1100.0
2014-01-10 09:30:00,30.92,30.93,30.92,30.92,17200.0,15.9195,15.9246,15.9195,15.9195,17200.0
2014-01-10 10:00:00,30.92,30.93,30.91,30.93,2400.0,15.9195,15.9246,15.9143,15.9246,2400.0
2014-01-10 10:30:00,30.93,30.93,30.93,30.93,3500.0,15.9246,15.9246,15.9246,15.9246,3500.0
2014-01-10 11:00:00,30.93,30.93,30.92,30.92,4800.0,15.9246,15.9246,15.9195,15.9195,4800.0
2014-01-10 11:30:00,30.91,30.91,30.9,30.9,12800.0,15.9143,15.9143,15.9092,15.9092,12800.0
2014-01-10 12:00:00,30.89,30.9,30.89,30.89,25000.0,15.904,15.9092,15.904,15.904,25000.0
2014-01-10 12:30:00,30.9,30.9,30.9,30.9,3300.0,15.9092,15.9092,15.9092,15.9092,3300.0
2014-01-10 13:00:00,30.9,30.9,30.9,30.9,0.0,15.9092,15.9092,15.9092,15.9092,0.0
2014-01-10 13:30:00,30.9,30.9,30.9,30.9,8500.0,15.9092,15.9092,15.9092,15.9092,8500.0
2014-01-10 14:00:00,30.91,30.91,30.91,30.91,8200.0,15.9143,15.9143,15.9143,15.9143,8200.0
2014-01-10 14:30:00,30.91,30.91,30.89,30.9,35200.0,15.9143,15.9143,15.904,15.9092,35200.0
2014-01-10 15:00:00,30.9,30.9,30.9,30.9,3800.0,15.9092,15.9092,15.9092,15.9092,3800.0
2014-01-10 15:30:00,30.91,30.91,30.9,30.91,1800.0,15.9143,15.9143,15.9092,15.9143,1800.0
2014-01-13 09:30:00,30.93,30.93,30.91,30.91,18900.0,15.9246,15.9246,15.9143,15.9143,18900.0
2014-01-13 10:00:00,30.91,30.91,30.91,30.91,1000.0,15.9143,15.9143,15.9143,15.9143,1000.0
2014-01-13 10:30:00,30.92,30.92,30.91,30.91,800.0,15.9195,15.9195,15.9143,15.9143,800.0
2014-01-13 11:00:00,30.91,30.91,30.91,30.91,3000.0,15.9143,15.9143,15.9143,15.9143,3000.0
2014-01-13 11:30:00,30.91,30.91,30.91,30.91,2400.0,15.9143,15.9143,15.9143,15.9143,2400.0
2014-01-13 12:00:00,30.9,30.9,30.9,30.9,5100.0,15.9092,15.9092,15.9092,15.9092,5100.0
2014-01-13 12:30:00,30.89,30.89,30.89,30.89,1000.0,15.904,15.904,15.904,15.904,1000.0
2014-01-13 13:00:00,30.9,30.9,30.9,30.9,300.0,15.9092,15.9092,15.9092,15.9092,300.0
2014-01-13 13:30:00,30.89,30.89,30.89,30.89,1100.0,15.904,15.904,15.904,15.904,1100.0
2014-01-13 14:00:00,30.9,30.9,30.9,30.9,200.0,15.9092,15.9092,15.9092,15.9092,200.0
2014-01-13 14:30:00,30.9,30.92,30.89,30.89,8200.0,15.9092,15.9195,15.904,15.904,8200.0
2014-01-13 15:00:00,30.89,30.89,30.89,30.89,3100.0,15.904,15.904,15.904,15.904,3100.0
2014-01-13 15:30:00,30.89,30.89,30.88,30.89,8100.0,15.904,15.904,15.8989,15.904,8100.0
2014-01-14 09:30:00,30.92,30.94,30.92,30.92,49600.0,15.9195,15.9298,15.9195,15.9195,49600.0
2014-01-14 10:00:00,30.93,30.93,30.93,30.93,3700.0,15.9246,15.9246,15.9246,15.9246,3700.0
2014-01-14 10:30:00,30.94,30.94,30.94,30.94,22600.0,15.9298,15.9298,15.9298,15.9298,22600.0
2014-01-14 11:00:00,30.94,30.95,30.94,30.95,2400.0,15.9298,15.9349,15.9298,15.9349,2400.0
2014-01-14 11:30:00,30.94,30.94,30.93,30.94,2300.0,15.9298,15.9298,15.9246,15.9298,2300.0
2014-01-14 12:00:00,30.94,30.94,30.93,30.94,7800.0,15.9298,15.9298,15.9246,15.9298,7800.0
2014-01-14 12:30:00,30.94,30.94,30.94,30.94,400.0,15.9298,15.9298,15.9298,15.9298,400.0
2014-01-14 13:00:00,30.94,30.94,30.94,30.94,3200.0,15.9298,15.9298,15.9298,15.9298,3200.0
2014-01-14 13:30:00,30.94,30.94,30.94,30.94,0.0,15.9298,15.9298,15.9298,15.9298,0.0
2014-01-14 14:00:00,30.94,30.95,30.93,30.95,28700.0,15.9298,15.9349,15.9246,15.9349,28700.0
2014-01-14 14:30:00,30.94,30.94,30.94,30.94,1000.0,15.9298,15.9298,15.9298,15.9298,1000.0
2014-01-14 15:00:00,30.94,30.95,30.94,30.94,5100.0,15.9298,15.9349,15.9298,15.9298,5100.0
2014-01-14 15:30:00,30.94,30.95,30.94,30.95,37200.0,15.9298,15.9349,15.9298,15.9349,37200.0
2014-01-15 09:30:00,30.96,30.96,30.95,30.95,22100.0,15.9401,15.9401,15.9349,15.9349,22100.0
2014-01-15 10:00:00,30.96,30.96,30.95,30.95,1200.0,15.9401,15.9401,15.9349,15.9349,1200.0
2014-01-15 10:30:00,30.96,30.96,30.95,30.95,2800.0,15.9401,15.9401,15.9349,15.9349,2800.0
2014-01-15 11:00:00,30.95,30.95,30.95,30.95,1400.0,15.9349,15.9349,15.9349,15.9349,1400.0
2014-01-15 11:30:00,30.95,30.96,30.95,30.96,6400.0,15.9349,15.9401,15.9349,15.9401,6400.0
2014-01-15 12:00:00,30.95,30.95,30.95,30.95,600.0,15.9349,15.9349,15.9349,15.9349,600.0
2014-01-15 12:30:00,30.95,30.95,30.95,30.95,1200.0,15.9349,15.9349,15.9349,15.9349,1200.0
2014-01-15 13:00:00,30.95,30.95,30.95,30.95,700.0,15.9349,15.9349,15.9349,15.9349,700.0
2014-01-15 13:30:00,30.95,30.95,30.95,30.95,8000.0,15.9349,15.9349,15.9349,15.9349,8000.0
2014-01-15 14:00:00,30.95,30.95,30.95,30.95,6800.0,15.9349,15.9349,15.9349,15.9349,6800.0
2014-01-15 14:30:00,30.95,30.95,30.95,30.95,9200.0,15.9349,15.9349,15.9349,15.9349,9200.0
2014-01-15 15:00:00,30.95,30.96,30.95,30.95,9400.0,15.9349,15.9401,15.9349,15.9349,9400.0
2014-01-15 15:30:00,30.96,30.97,30.96,30.96,42100.0,15.9401,15.9452,15.9401,15.9401,42100.0
2014-01-16 09:30:00,30.99,30.99,30.96,30.96,23200.0,15.9555,15.9555,15.9401,15.9401,23200.0
2014-01-16 10:00:00,30.96,30.97,30.96,30.96,2400.0,15.9401,15.9452,15.9401,15.9401,2400.0
2014-01-16 10:30:00,30.95,30.95,30.95,30.95,2200.0,15.9349,15.9349,15.9349,15.9349,2200.0
2014-01-16 11:00:00,30.95,30.96,30.95,30.96,11100.0,15.9349,15.9401,15.9349,15.9401,11100.0
2014-01-16 11:30:00,30.97,30.97,30.97,30.97,600.0,15.9452,15.9452,15.9452,15.9452,600.0
2014-01-16 12:00:00,30.96,30.97,30.96,30.97,6600.0,15.9401,15.9452,15.9401,15.9452,6600.0
2014-01-16 12:30:00,30.96,30.97,30.96,30.97,4300.0,15.9401,15.9452,15.9401,15.9452,4300.0
2014-01-16 13:00:00,30.97,30.97,30.97,30.97,5900.0,15.9452,15.9452,15.9452,15.9452,5900.0
2014-01-16 13:30:00,30.97,30.97,30.97,30.97,800.0,15.9452,15.9452,15.9452,15.9452,800.0
2014-01-16 14:00:00,30.97,30.98,30.97,30.97,82900.0,15.9452,15.9504,15.9452,15.9452,82900.0
2014-01-16 14:30:00,30.98,30.98,30.95,30.97,14500.0,15.9504,15.9504,15.9349,15.9452,14500.0
2014-01-16 15:00:00,30.97,30.97,30.97,30.97,1900.0,15.9452,15.9452,15.9452,15.9452,1900.0
2014-01-16 15:30:00,30.97,30.97,30.96,30.96,15600.0,15.9452,15.9452,15.9401,15.9401,15600.0
2014-01-17 09:30:00,30.98,30.98,30.96,30.97,22800.0,15.9504,15.9504,15.9401,15.9452,22800.0
2014-01-17 10:00:00,30.97,30.97,30.97,30.97,200.0,15.9452,15.9452,15.9452,15.9452,200.0
2014-01-17 10:30:00,30.97,30.97,30.97,30.97,200.0,15.9452,15.9452,15.9452,15.9452,200.0
2014-01-17 11:00:00,30.98,30.98,30.98,30.98,200.0,15.9504,15.9504,15.9504,15.9504,200.0
2014-01-17 11:30:00,30.98,30.99,30.98,30.98,24600.0,15.9504,15.9555,15.9504,15.9504,24600.0
2014-01-17 12:00:00,30.98,30.98,30.98,30.98,9500.0,15.9504,15.9504,15.9504,15.9504,9500.0
2014-01-17 12:30:00,30.98,30.98,30.98,30.98,200.0,15.9504,15.9504,15.9504,15.9504,200.0
2014-01-17 13:00:00,30.98,30.98,30.98,30.98,1700.0,15.9504,15.9504,15.9504,15.9504,1700.0
2014-01-17 13:30:00,30.98,30.98,30.98,30.98,1200.0,15.9504,15.9504,15.9504,15.9504,1200.0
2014-01-17 14:00:00,30.98,30.98,30.96,30.97,10700.0,15.9504,15.9504,15.9401,15.9452,10700.0
2014-01-17 14:30:00,30.96,30.96,30.96,30.96,1900.0,15.9401,15.9401,15.9401,15.9401,1900.0
2014-01-17 15:00:00,30.96,30.96,30.96,30.96,6500.0,15.9401,15.9401,15.9401,15.9401,6500.0
2014-01-17 15:30:00,30.95,30.96,30.94,30.95,55400.0,15.9349,15.9401,15.9298,15.9349,55400.0
2014-01-21 09:30:00,30.99,30.99,30.98,30.99,42900.0,15.9555,15.9555,15.9504,15.9555,42900.0
2014-01-21 10:00:00,30.99,30.99,30.99,30.99,100.0,15.9555,15.9555,15.9555,15.9555,100.0
2014-01-21 10:30:00,30.99,30.99,30.99,30.99,4000.0,15.9555,15.9555,15.9555,15.9555,4000.0
2014-01-21 11:00:00,30.99,30.99,30.99,30.99,300.0,15.9555,15.9555,15.9555,15.9555,300.0
2014-01-21 11:30:00,30.99,30.99,30.99,30.99,200.0,15.9555,15.9555,15.9555,15.9555,200.0
2014-01-21 12:00:00,30.99,30.99,30.99,30.99,1800.0,15.9555,15.9555,15.9555,15.9555,1800.0
2014-01-21 12:30:00,30.99,30.99,30.99,30.99,3800.0,15.9555,15.9555,15.9555,15.9555,3800.0
2014-01-21 13:00:00,30.99,31.0,30.99,31.0,2300.0,15.9555,15.9607,15.9555,15.9607,2300.0
2014-01-21 13:30:00,31.0,31.0,31.0,31.0,4000.0,15.9607,15.9607,15.9607,15.9607,4000.0
2014-01-21 14:00:00,31.0,31.0,31.0,31.0,8600.0,15.9607,15.9607,15.9607,15.9607,8600.0
2014-01-21 14:30:00,31.0,31.0,31.0,31.0,27500.0,15.9607,15.9607,15.9607,15.9607,27500.0
2014-01-21 15:00:00,31.0,31.0,31.0,31.0,21800.0,15.9607,15.9607,15.9607,15.9607,21800.0
2014-01-21 15:30:00,31.0,31.01,31.0,31.0,16100.0,15.9607,15.9658,15.9607,15.9607,16100.0
2014-01-22 09:30:00,31.0,31.01,31.0,31.01,19000.0,15.9607,15.9658,15.9607,15.9658,19000.0
2014-01-22 10:00:00,31.0,31.0,30.98,30.99,21000.0,15.9607,15.9607,15.9504,15.9555,21000.0
2014-01-22 10:30:00,30.99,30.99,30.98,30.99,6400.0,15.9555,15.9555,15.9504,15.9555,6400.0
2014-01-22 11:00:00,30.99,30.99,30.98,30.99,3700.0,15.9555,15.9555,15.9504,15.9555,3700.0
2014-01-22 11:30:00,30.99,30.99,30.99,30.99,0.0,15.9555,15.9555,15.9555,15.9555,0.0
2014-01-22 12:00:00,30.99,30.99,30.99,30.99,30600.0,15.9555,15.9555,15.9555,15.9555,30600.0
2014-01-22 12:30:00,30.99,31.0,30.99,31.0,38300.0,15.9555,15.9607,15.9555,15.9607,38300.0
2014-01-22 13:00:00,31.0,31.0,31.0,31.0,9400.0,15.9607,15.9607,15.9607,15.9607,9400.0
2014-01-22 13:30:00,31.0,31.0,31.0,31.0,3300.0,15.9607,15.9607,15.9607,15.9607,3300.0
2014-01-22 14:00:00,31.0,31.0,31.0,31.0,35300.0,15.9607,15.9607,15.9607,15.9607,35300.0
2014-01-22 14:30:00,31.0,31.0,31.0,31.0,27100.0,15.9607,15.9607,15.9607,15.9607,27100.0
2014-01-22 15:00:00,31.0,31.0,31.0,31.0,3200.0,15.9607,15.9607,15.9607,15.9607,3200.0
2014-01-22 15:30:00,31.0,31.0,31.0,31.0,30300.0,15.9607,15.9607,15.9607,15.9607,30300.0
2014-01-23 09:30:00,30.99,30.99,30.97,30.99,26700.0,15.9555,15.9555,15.9452,15.9555,26700.0
2014-01-23 10:00:00,30.99,30.99,30.98,30.98,14100.0,15.9555,15.9555,15.9504,15.9504,14100.0
2014-01-23 10:30:00,30.99,30.99,30.98,30.99,3100.0,15.9555,15.9555,15.9504,15.9555,3100.0
2014-01-23 11:00:00,30.98,30.99,30.98,30.99,16700.0,15.9504,15.9555,15.9504,15.9555,16700.0
2014-01-23 11:30:00,31.0,31.0,30.99,30.99,3000.0,15.9607,15.9607,15.9555,15.9555,3000.0
2014-01-23 12:00:00,31.0,31.0,30.99,30.99,5000.0,15.9607,15.9607,15.9555,15.9555,5000.0
2014-01-23 12:30:00,30.99,30.99,30.99,30.99,1900.0,15.9555,15.9555,15.9555,15.9555,1900.0
2014-01-23 13:00:00,30.99,30.99,30.99,30.99,2300.0,15.9555,15.9555,15.9555,15.9555,2300.0
2014-01-23 13:30:00,30.99,30.99,30.99,30.99,1600.0,15.9555,15.9555,15.9555,15.9555,1600.0
2014-01-23 14:00:00,30.99,30.99,30.99,30.99,0.0,15.9555,15.9555,15.9555,15.9555,0.0
2014-01-23 14:30:00,30.99,30.99,30.98,30.98,17000.0,15.9555,15.9555,15.9504,15.9504,17000.0
2014-01-23 15:00:00,30.99,30.99,30.98,30.98,38000.0,15.9555,15.9555,15.9504,15.9504,38000.0
2014-01-23 15:30:00,30.99,30.99,30.99,30.99,14800.0,15.9555,15.9555,15.9555,15.9555,14800.0
2014-01-24 09:30:00,30.96,30.96,30.92,30.92,24300.0,15.9401,15.9401,15.9195,15.9195,24300.0
2014-01-24 10:00:00,30.92,30.92,30.92,30.92,12000.0,15.9195,15.9195,15.9195,15.9195,12000.0
2014-01-24 10:30:00,30.91,30.92,30.91,30.92,4300.0,15.9143,15.9195,15.9143,15.9195,4300.0
2014-01-24 11:00:00,30.92,30.92,30.91,30.91,15900.0,15.9195,15.9195,15.9143,15.9143,15900.0
2014-01-24 11:30:00,30.91,30.92,30.91,30.92,1800.0,15.9143,15.9195,15.9143,15.9195,1800.0
2014-01-24 12:00:00,30.92,30.92,30.91,30.91,1000.0,15.9195,15.9195,15.9143,15.9143,1000.0
2014-01-24 12:30:00,30.92,30.92,30.91,30.92,1700.0,15.9195,15.9195,15.9143,15.9195,1700.0
2014-01-24 13:00:00,30.92,30.92,30.91,30.91,3000.0,15.9195,15.9195,15.9143,15.9143,3000.0
2014-01-24 13:30:00,30.91,30.91,30.91,30.91,0.0,15.9143,15.9143,15.9143,15.9143,0.0
2014-01-24 14:00:00,30.91,30.91,30.89,30.89,9400.0,15.9143,15.9143,15.904,15.904,9400.0
2014-01-24 14:30:00,30.91,30.91,30.91,30.91,5800.0,15.9143,15.9143,15.9143,15.9143,5800.0
2014-01-24 15:00:00,30.92,30.93,30.89,30.9,136000.0,15.9195,15.9246,15.904,15.9092,136000.0
2014-01-24 15:30:00,30.9,30.91,30.87,30.87,27200.0,15.9092,15.9143,15.8938,15.8938,27200.0
2014-01-27 09:30:00,30.92,30.94,30.9,30.91,33000.0,15.9195,15.9298,15.9092,15.9143,33000.0
2014-01-27 10:00:00,30.9,30.9,30.9,30.9,200.0,15.9092,15.9092,15.9092,15.9092,200.0
2014-01-27 10:30:00,30.89,30.89,30.87,30.88,11000.0,15.904,15.904,15.8938,15.8989,11000.0
2014-01-27 11:00:00,30.87,30.87,30.85,30.85,300.0,15.8938,15.8938,15.8835,15.8835,300.0
2014-01-27 11:30:00,30.85,30.85,30.83,30.84,23700.0,15.8835,15.8835,15.8732,15.8783,23700.0
2014-01-27 12:00:00,30.84,30.84,30.83,30.83,16500.0,15.8783,15.8783,15.8732,15.8732,16500.0
2014-01-27 12:30:00,30.83,30.85,30.83,30.85,25600.0,15.8732,15.8835,15.8732,15.8835,25600.0
2014-01-27 13:00:00,30.84,30.85,30.84,30.84,500.0,15.8783,15.8835,15.8783,15.8783,500.0
2014-01-27 13:30:00,30.85,30.85,30.83,30.84,3000.0,15.8835,15.8835,15.8732,15.8783,3000.0
2014-01-27 14:00:00,30.84,30.84,30.84,30.84,300.0,15.8783,15.8783,15.8783,15.8783,300.0
2014-01-27 14:30:00,30.83,30.83,30.82,30.82,178300.0,15.8732,15.8732,15.868,15.868,178300.0
2014-01-27 15:00:00,30.83,30.83,30.83,30.83,1800.0,15.8732,15.8732,15.8732,15.8732,1800.0
2014-01-27 15:30:00,30.82,30.82,30.78,30.79,91600.0,15.868,15.868,15.8474,15.8526,91600.0
2014-01-28 09:30:00,30.84,30.84,30.8,30.82,269200.0,15.8783,15.8783,15.8577,15.868,269200.0
2014-01-28 10:00:00,30.82,30.83,30.82,30.82,159600.0,15.868,15.8732,15.868,15.868,159600.0
2014-01-28 10:30:00,30.83,30.86,30.83,30.86,25400.0,15.8732,15.8886,15.8732,15.8886,25400.0
2014-01-28 11:00:00,30.86,30.87,30.86,30.87,3900.0,15.8886,15.8938,15.8886,15.8938,3900.0
2014-01-28 11:30:00,30.87,30.87,30.87,30.87,0.0,15.8938,15.8938,15.8938,15.8938,0.0
2014-01-28 12:00:00,30.86,30.86,30.86,30.86,2100.0,15.8886,15.8886,15.8886,15.8886,2100.0
2014-01-28 12:30:00,30.86,30.86,30.86,30.86,29600.0,15.8886,15.8886,15.8886,15.8886,29600.0
2014-01-28 13:00:00,30.85,30.86,30.85,30.86,3000.0,15.8835,15.8886,15.8835,15.8886,3000.0
2014-01-28 13:30:00,30.86,30.87,30.85,30.87,3000.0,15.8886,15.8938,15.8835,15.8938,3000.0
2014-01-28 14:00:00,30.87,30.87,30.87,30.87,100.0,15.8938,15.8938,15.8938,15.8938,100.0
2014-01-28 14:30:00,30.88,30.88,30.87,30.88,52200.0,15.8989,15.8989,15.8938,15.8989,52200.0
2014-01-28 15:00:00,30.87,30.87,30.87,30.87,400.0,15.8938,15.8938,15.8938,15.8938,400.0
2014-01-28 15:30:00,30.88,30.89,30.88,30.89,42100.0,15.8989,15.904,15.8989,15.904,42100.0
2014-01-29 09:30:00,30.86,30.86,30.83,30.85,43200.0,15.8886,15.8886,15.8732,15.8835,43200.0
2014-01-29 10:00:00,30.85,30.86,30.85,30.85,28900.0,15.8835,15.8886,15.8835,15.8835,28900.0
2014-01-29 10:30:00,30.85,30.85,30.84,30.84,24200.0,15.8835,15.8835,15.8783,15.8783,24200.0
2014-01-29 11:00:00,30.85,30.85,30.85,30.85,1100.0,15.8835,15.8835,15.8835,15.8835,1100.0
2014-01-29 11:30:00,30.85,30.85,30.85,30.85,0.0,15.8835,15.8835,15.8835,15.8835,0.0
2014-01-29 12:00:00,30.86,30.86,30.86,30.86,1200.0,15.8886,15.8886,15.8886,15.8886,1200.0
2014-01-29 12:30:00,30.87,30.87,30.87,30.87,1100.0,15.8938,15.8938,15.8938,15.8938,1100.0
2014-01-29 13:00:00,30.86,30.86,30.86,30.86,2000.0,15.8886,15.8886,15.8886,15.8886,2000.0
2014-01-29 13:30:00,30.86,30.86,30.86,30.86,32100.0,15.8886,15.8886,15.8886,15.8886,32100.0
2014-01-29 14:00:00,30.86,30.86,30.86,30.86,59900.0,15.8886,15.8886,15.8886,15.8886,59900.0
2014-01-29 14:30:00,30.86,30.87,30.86,30.87,13300.0,15.8886,15.8938,15.8886,15.8938,13300.0
2014-01-29 15:00:00,30.86,30.86,30.85,30.85,3500.0,15.8886,15.8886,15.8835,15.8835,3500.0
2014-01-29 15:30:00,30.85,30.86,30.84,30.86,30300.0,15.8835,15.8886,15.8783,15.8886,30300.0
2014-01-30 09:30:00,30.88,30.88,30.86,30.86,16600.0,15.8989,15.8989,15.8886,15.8886,16600.0
2014-01-30 10:00:00,30.88,30.9,30.88,30.9,2300.0,15.8989,15.9092,15.8989,15.9092,2300.0
2014-01-30 10:30:00,30.88,30.89,30.88,30.89,8100.0,15.8989,15.904,15.8989,15.904,8100.0
2014-01-30 11:00:00,30.89,30.89,30.87,30.89,26800.0,15.904,15.904,15.8938,15.904,26800.0
2014-01-30 11:30:00,30.9,30.91,30.9,30.9,70000.0,15.9092,15.9143,15.9092,15.9092,70000.0
2014-01-30 12:00:00,30.9,30.9,30.9,30.9,1900.0,15.9092,15.9092,15.9092,15.9092,1900.0
2014-01-30 12:30:00,30.9,30.9,30.9,30.9,12700.0,15.9092,15.9092,15.9092,15.9092,12700.0
2014-01-30 13:00:00,30.9,30.9,30.87,30.87,40200.0,15.9092,15.9092,15.8938,15.8938,40200.0
2014-01-30 13:30:00,30.86,30.89,30.86,30.88,3600.0,15.8886,15.904,15.8886,15.8989,3600.0
2014-01-30 14:00:00,30.88,30.88,30.87,30.87,1400.0,15.8989,15.8989,15.8938,15.8938,1400.0
2014-01-30 14:30:00,30.88,30.88,30.87,30.88,1500.0,15.8989,15.8989,15.8938,15.8989,1500.0
2014-01-30 15:00:00,30.88,30.89,30.88,30.89,2800.0,15.8989,15.904,15.8989,15.904,2800.0
2014-01-30 15:30:00,30.88,30.9,30.88,30.89,3400.0,15.8989,15.9092,15.8989,15.904,3400.0
2014-01-31 09:30:00,30.85,30.86,30.84,30.84,64800.0,15.8835,15.8886,15.8783,15.8783,64800.0
2014-01-31 10:00:00,30.84,30.85,30.83,30.85,20800.0,15.8783,15.8835,15.8732,15.8835,20800.0
2014-01-31 10:30:00,30.85,30.87,30.85,30.87,11800.0,15.8835,15.8938,15.8835,15.8938,11800.0
2014-01-31 11:00:00,30.87,30.87,30.87,30.87,300.0,15.8938,15.8938,15.8938,15.8938,300.0
2014-01-31 11:30:00,30.87,30.88,30.87,30.88,400.0,15.8938,15.8989,15.8938,15.8989,400.0
2014-01-31 12:00:00,30.88,30.88,30.88,30.88,1200.0,15.8989,15.8989,15.8989,15.8989,1200.0
2014-01-31 12:30:00,30.89,30.89,30.88,30.88,2100.0,15.904,15.904,15.8989,15.8989,2100.0
2014-01-31 13:00:00,30.89,30.89,30.89,30.89,100.0,15.904,15.904,15.904,15.904,100.0
2014-01-31 13:30:00,30.89,30.89,30.89,30.89,900.0,15.904,15.904,15.904,15.904,900.0
2014-01-31 14:00:00,30.89,30.89,30.86,30.86,2200.0,15.904,15.904,15.8886,15.8886,2200.0
2014-01-31 14:30:00,30.87,30.88,30.87,30.87,1100.0,15.8938,15.8989,15.8938,15.8938,1100.0
2014-01-31 15:00:00,30.87,30.88,30.86,30.88,7200.0,15.8938,15.8989,15.8886,15.8989,7200.0
2014-01-31 15:30:00,30.88,30.88,30.88,30.88,1900.0,15.8989,15.8989,15.8989,15.8989,1900.0
2014-02-03 09:30:00,30.71,30.77,30.71,30.73,51800.0,15.8811,15.9121,15.8811,15.8914,51800.0
2014-02-03 10:00:00,30.73,30.73,30.71,30.71,10200.0,15.8914,15.8914,15.8811,15.8811,10200.0
2014-02-03 10:30:00,30.71,30.72,30.71,30.72,12400.0,15.8811,15.8862,15.8811,15.8862,12400.0
2014-02-03 11:00:00,30.71,30.71,30.7,30.7,400.0,15.8811,15.8811,15.8759,15.8759,400.0
2014-02-03 11:30:00,30.69,30.69,30.69,30.69,1900.0,15.8707,15.8707,15.8707,15.8707,1900.0
2014-02-03 12:00:00,30.69,30.69,30.69,30.69,0.0,15.8707,15.8707,15.8707,15.8707,0.0
2014-02-03 12:30:00,30.69,30.69,30.69,30.69,3500.0,15.8707,15.8707,15.8707,15.8707,3500.0
2014-02-03 13:00:00,30.69,30.69,30.67,30.67,26600.0,15.8707,15.8707,15.8604,15.8604,26600.0
2014-02-03 13:30:00,30.66,30.66,30.66,30.66,9900.0,15.8552,15.8552,15.8552,15.8552,9900.0
2014-02-03 14:00:00,30.66,30.67,30.64,30.67,6300.0,15.8552,15.8604,15.8449,15.8604,6300.0
2014-02-03 14:30:00,30.68,30.68,30.64,30.67,15000.0,15.8656,15.8656,15.8449,15.8604,15000.0
2014-02-03 15:00:00,30.67,30.67,30.64,30.64,21900.0,15.8604,15.8604,15.8449,15.8449,21900.0
2014-02-03 15:30:00,30.64,30.65,30.61,30.65,122700.0,15.8449,15.85,15.8294,15.85,122700.0
2014-02-04 09:30:00,30.66,30.7,30.66,30.69,70000.0,15.8552,15.8759,15.8552,15.8707,70000.0
2014-02-04 10:00:00,30.68,30.68,30.67,30.67,32300.0,15.8656,15.8656,15.8604,15.8604,32300.0
2014-02-04 10:30:00,30.67,30.67,30.67,30.67,700.0,15.8604,15.8604,15.8604,15.8604,700.0
2014-02-04 11:00:00,30.68,30.69,30.68,30.69,10200.0,15.8656,15.8707,15.8656,15.8707,10200.0
2014-02-04 11:30:00,30.68,30.69,30.68,30.69,4100.0,15.8656,15.8707,15.8656,15.8707,4100.0
2014-02-04 12:00:00,30.69,30.69,30.69,30.69,0.0,15.8707,15.8707,15.8707,15.8707,0.0
2014-02-04 12:30:00,30.69,30.69,30.68,30.68,2400.0,15.8707,15.8707,15.8656,15.8656,2400.0
2014-02-04 13:00:00,30.68,30.69,30.67,30.69,5000.0,15.8656,15.8707,15.8604,15.8707,5000.0
2014-02-04 13:30:00,30.68,30.68,30.68,30.68,2100.0,15.8656,15.8656,15.8656,15.8656,2100.0
2014-02-04 14:00:00,30.67,30.68,30.67,30.67,25900.0,15.8604,15.8656,15.8604,15.8604,25900.0
2014-02-04 14:30:00,30.67,30.67,30.66,30.66,3800.0,15.8604,15.8604,15.8552,15.8552,3800.0
2014-02-04 15:00:00,30.67,30.68,30.67,30.67,16600.0,15.8604,15.8656,15.8604,15.8604,16600.0
2014-02-04 15:30:00,30.67,30.68,30.67,30.68,28800.0,15.8604,15.8656,15.8604,15.8656,28800.0
2014-02-05 09:30:00,30.68,30.69,30.68,30.68,10400.0,15.8656,15.8707,15.8656,15.8656,10400.0
2014-02-05 10:00:00,30.69,30.69,30.68,30.68,6800.0,15.8707,15.8707,15.8656,15.8656,6800.0
2014-02-05 10:30:00,30.69,30.69,30.68,30.68,2900.0,15.8707,15.8707,15.8656,15.8656,2900.0
2014-02-05 11:00:00,30.68,30.68,30.67,30.68,31200.0,15.8656,15.8656,15.8604,15.8656,31200.0
2014-02-05 11:30:00,30.68,30.68,30.68,30.68,3500.0,15.8656,15.8656,15.8656,15.8656,3500.0
2014-02-05 12:00:00,30.68,30.68,30.68,30.68,2300.0,15.8656,15.8656,15.8656,15.8656,2300.0
2014-02-05 12:30:00,30.68,30.68,30.68,30.68,100.0,15.8656,15.8656,15.8656,15.8656,100.0
2014-02-05 13:00:00,30.68,30.68,30.68,30.68,0.0,15.8656,15.8656,15.8656,15.8656,0.0
2014-02-05 13:30:00,30.68,30.68,30.68,30.68,3200.0,15.8656,15.8656,15.8656,15.8656,3200.0
2014-02-05 14:00:00,30.69,30.69,30.66,30.67,32700.0,15.8707,15.8707,15.8552,15.8604,32700.0
2014-02-05 14:30:00,30.67,30.67,30.67,30.67,4500.0,15.8604,15.8604,15.8604,15.8604,4500.0
2014-02-05 15:00:00,30.67,30.67,30.66,30.66,13600.0,15.8604,15.8604,15.8552,15.8552,13600.0
2014-02-05 15:30:00,30.67,30.68,30.65,30.65,226900.0,15.8604,15.8656,15.85,15.85,226900.0
2014-02-06 09:30:00,30.67,30.7,30.67,30.7,17600.0,15.8604,15.8759,15.8604,15.8759,17600.0
2014-02-06 10:00:00,30.7,30.71,30.7,30.71,300.0,15.8759,15.8811,15.8759,15.8811,300.0
2014-02-06 10:30:00,30.7,30.7,30.69,30.7,2100.0,15.8759,15.8759,15.8707,15.8759,2100.0
2014-02-06 11:00:00,30.71,30.72,30.71,30.71,4000.0,15.8811,15.8862,15.8811,15.8811,4000.0
2014-02-06 11:30:00,30.71,30.71,30.71,30.71,800.0,15.8811,15.8811,15.8811,15.8811,800.0
2014-02-06 12:00:00,30.71,30.72,30.71,30.72,2300.0,15.8811,15.8862,15.8811,15.8862,2300.0
2014-02-06 12:30:00,30.72,30.72,30.72,30.72,600.0,15.8862,15.8862,15.8862,15.8862,600.0
2014-02-06 13:00:00,30.72,30.72,30.71,30.71,1100.0,15.8862,15.8862,15.8811,15.8811,1100.0
2014-02-06 13:30:00,30.71,30.72,30.71,30.72,31300.0,15.8811,15.8862,15.8811,15.8862,31300.0
2014-02-06 14:00:00,30.72,30.72,30.72,30.72,12200.0,15.8862,15.8862,15.8862,15.8862,12200.0
2014-02-06 14:30:00,30.73,30.74,30.73,30.74,34000.0,15.8914,15.8966,15.8914,15.8966,34000.0
2014-02-06 15:00:00,30.74,30.75,30.74,30.74,105200.0,15.8966,15.9018,15.8966,15.8966,105200.0
2014-02-06 15:30:00,30.74,30.75,30.74,30.75,9300.0,15.8966,15.9018,15.8966,15.9018,9300.0
2014-02-07 09:30:00,30.75,30.78,30.74,30.78,15800.0,15.9018,15.9173,15.8966,15.9173,15800.0
2014-02-07 10:00:00,30.78,30.78,30.78,30.78,1400.0,15.9173,15.9173,15.9173,15.9173,1400.0
2014-02-07 10:30:00,30.78,30.79,30.78,30.79,8500.0,15.9173,15.9224,15.9173,15.9224,8500.0
2014-02-07 11:00:00,30.78,30.79,30.78,30.79,5900.0,15.9173,15.9224,15.9173,15.9224,5900.0
2014-02-07 11:30:00,30.79,30.79,30.79,30.79,800.0,15.9224,15.9224,15.9224,15.9224,800.0
2014-02-07 12:00:00,30.79,30.8,30.79,30.8,4800.0,15.9224,15.9276,15.9224,15.9276,4800.0
2014-02-07 12:30:00,30.8,30.8,30.8,30.8,2900.0,15.9276,15.9276,15.9276,15.9276,2900.0
2014-02-07 13:00:00,30.8,30.81,30.8,30.81,36800.0,15.9276,15.9328,15.9276,15.9328,36800.0
2014-02-07 13:30:00,30.81,30.81,30.81,30.81,2900.0,15.9328,15.9328,15.9328,15.9328,2900.0
2014-02-07 14:00:00,30.82,30.82,30.82,30.82,1000.0,15.938,15.938,15.938,15.938,1000.0
2014-02-07 14:30:00,30.82,30.82,30.78,30.81,27900.0,15.938,15.938,15.9173,15.9328,27900.0
2014-02-07 15:00:00,30.82,30.82,30.81,30.81,16800.0,15.938,15.938,15.9328,15.9328,16800.0
2014-02-07 15:30:00,30.81,30.83,30.81,30.82,23600.0,15.9328,15.9431,15.9328,15.938,23600.0
2014-02-10 09:30:00,30.82,30.83,30.81,30.83,15800.0,15.938,15.9431,15.9328,15.9431,15800.0
2014-02-10 10:00:00,30.82,30.83,30.82,30.82,16600.0,15.938,15.9431,15.938,15.938,16600.0
2014-02-10 10:30:00,30.82,30.82,30.8,30.8,6400.0,15.938,15.938,15.9276,15.9276,6400.0
2014-02-10 11:00:00,30.81,30.81,30.81,30.81,3000.0,15.9328,15.9328,15.9328,15.9328,3000.0
2014-02-10 11:30:00,30.81,30.82,30.81,30.82,79400.0,15.9328,15.938,15.9328,15.938,79400.0
2014-02-10 12:00:00,30.82,30.82,30.82,30.82,600.0,15.938,15.938,15.938,15.938,600.0
2014-02-10 12:30:00,30.82,30.82,30.82,30.82,100.0,15.938,15.938,15.938,15.938,100.0
2014-02-10 13:00:00,30.82,30.82,30.82,30.82,1000.0,15.938,15.938,15.938,15.938,1000.0
2014-02-10 13:30:00,30.82,30.82,30.82,30.82,0.0,15.938,15.938,15.938,15.938,0.0
2014-02-10 14:00:00,30.83,30.83,30.83,30.83,11400.0,15.9431,15.9431,15.9431,15.9431,11400.0
2014-02-10 14:30:00,30.83,30.83,30.83,30.83,4900.0,15.9431,15.9431,15.9431,15.9431,4900.0
2014-02-10 15:00:00,30.83,30.83,30.83,30.83,1700.0,15.9431,15.9431,15.9431,15.9431,1700.0
2014-02-10 15:30:00,30.83,30.83,30.83,30.83,1300.0,15.9431,15.9431,15.9431,15.9431,1300.0
2014-02-11 09:30:00,30.83,30.83,30.83,30.83,21100.0,15.9431,15.9431,15.9431,15.9431,21100.0
2014-02-11 10:00:00,30.83,30.84,30.83,30.84,2100.0,15.9431,15.9483,15.9431,15.9483,2100.0
2014-02-11 10:30:00,30.84,30.84,30.84,30.84,12000.0,15.9483,15.9483,15.9483,15.9483,12000.0
2014-02-11 11:00:00,30.84,30.86,30.84,30.86,56900.0,15.9483,15.9586,15.9483,15.9586,56900.0
2014-02-11 11:30:00,30.86,30.87,30.86,30.87,3200.0,15.9586,15.9638,15.9586,15.9638,3200.0
2014-02-11 12:00:00,30.86,30.86,30.85,30.85,1800.0,15.9586,15.9586,15.9535,15.9535,1800.0
2014-02-11 12:30:00,30.86,30.86,30.86,30.86,1100.0,15.9586,15.9586,15.9586,15.9586,1100.0
2014-02-11 13:00:00,30.86,30.86,30.86,30.86,300.0,15.9586,15.9586,15.9586,15.9586,300.0
2014-02-11 13:30:00,30.86,30.86,30.86,30.86,1200.0,15.9586,15.9586,15.9586,15.9586,1200.0
2014-02-11 14:00:00,30.86,30.86,30.83,30.83,7800.0,15.9586,15.9586,15.9431,15.9431,7800.0
2014-02-11 14:30:00,30.85,30.86,30.85,30.86,1200.0,15.9535,15.9586,15.9535,15.9586,1200.0
2014-02-11 15:00:00,30.86,30.86,30.84,30.85,9900.0,15.9586,15.9586,15.9483,15.9535,9900.0
2014-02-11 15:30:00,30.85,30.87,30.84,30.84,15100.0,15.9535,15.9638,15.9483,15.9483,15100.0
2014-02-12 09:30:00,30.87,30.88,30.85,30.88,26200.0,15.9638,15.969,15.9535,15.969,26200.0
2014-02-12 10:00:00,30.88,30.88,30.87,30.87,4200.0,15.969,15.969,15.9638,15.9638,4200.0
2014-02-12 10:30:00,30.87,30.87,30.87,30.87,600.0,15.9638,15.9638,15.9638,15.9638,600.0
2014-02-12 11:00:00,30.87,30.87,30.87,30.87,0.0,15.9638,15.9638,15.9638,15.9638,0.0
2014-02-12 11:30:00,30.86,30.86,30.85,30.85,700.0,15.9586,15.9586,15.9535,15.9535,700.0
2014-02-12 12:00:00,30.86,30.86,30.86,30.86,300.0,15.9586,15.9586,15.9586,15.9586,300.0
2014-02-12 12:30:00,30.86,30.86,30.86,30.86,0.0,15.9586,15.9586,15.9586,15.9586,0.0
2014-02-12 13:00:00,30.86,30.86,30.86,30.86,0.0,15.9586,15.9586,15.9586,15.9586,0.0
2014-02-12 13:30:00,30.86,30.87,30.83,30.83,32300.0,15.9586,15.9638,15.9431,15.9431,32300.0
2014-02-12 14:00:00,30.84,30.86,30.84,30.86,4200.0,15.9483,15.9586,15.9483,15.9586,4200.0
2014-02-12 14:30:00,30.86,30.86,30.86,30.86,0.0,15.9586,15.9586,15.9586,15.9586,0.0
2014-02-12 15:00:00,30.86,30.86,30.86,30.86,1600.0,15.9586,15.9586,15.9586,15.9586,1600.0
2014-02-12 15:30:00,30.85,30.85,30.85,30.85,16900.0,15.9535,15.9535,15.9535,15.9535,16900.0
2014-02-13 09:30:00,30.85,30.87,30.81,30.86,28100.0,15.9535,15.9638,15.9328,15.9586,28100.0
2014-02-13 10:00:00,30.87,30.87,30.87,30.87,200.0,15.9638,15.9638,15.9638,15.9638,200.0
2014-02-13 10:30:00,30.87,30.87,30.87,30.87,5300.0,15.9638,15.9638,15.9638,15.9638,5300.0
2014-02-13 11:00:00,30.87,30.89,30.87,30.89,17100.0,15.9638,15.9742,15.9638,15.9742,17100.0
2014-02-13 11:30:00,30.89,30.89,30.89,30.89,2900.0,15.9742,15.9742,15.9742,15.9742,2900.0
2014-02-13 12:00:00,30.89,30.89,30.89,30.89,1400.0,15.9742,15.9742,15.9742,15.9742,1400.0
2014-02-13 12:30:00,30.89,30.89,30.89,30.89,2000.0,15.9742,15.9742,15.9742,15.9742,2000.0
2014-02-13 13:00:00,30.89,30.89,30.88,30.89,2100.0,15.9742,15.9742,15.969,15.9742,2100.0
2014-02-13 13:30:00,30.9,30.9,30.9,30.9,2700.0,15.9793,15.9793,15.9793,15.9793,2700.0
2014-02-13 14:00:00,30.9,30.9,30.9,30.9,3700.0,15.9793,15.9793,15.9793,15.9793,3700.0
2014-02-13 14:30:00,30.9,30.9,30.9,30.9,700.0,15.9793,15.9793,15.9793,15.9793,700.0
2014-02-13 15:00:00,30.9,30.9,30.9,30.9,400.0,15.9793,15.9793,15.9793,15.9793,400.0
2014-02-13 15:30:00,30.9,30.91,30.9,30.9,3500.0,15.9793,15.9845,15.9793,15.9793,3500.0
2014-02-14 09:30:00,30.91,30.91,30.85,30.88,32400.0,15.9845,15.9845,15.9535,15.969,32400.0
2014-02-14 10:00:00,30.89,30.89,30.89,30.89,1400.0,15.9742,15.9742,15.9742,15.9742,1400.0
2014-02-14 10:30:00,30.89,30.89,30.87,30.88,6900.0,15.9742,15.9742,15.9638,15.969,6900.0
2014-02-14 11:00:00,30.88,30.88,30.88,30.88,100.0,15.969,15.969,15.969,15.969,100.0
2014-02-14 11:30:00,30.89,30.89,30.89,30.89,200.0,15.9742,15.9742,15.9742,15.9742,200.0
2014-02-14 12:00:00,30.89,30.89,30.89,30.89,4300.0,15.9742,15.9742,15.9742,15.9742,4300.0
2014-02-14 12:30:00,30.89,30.89,30.89,30.89,3000.0,15.9742,15.9742,15.9742,15.9742,3000.0
2014-02-14 13:00:00,30.89,30.89,30.89,30.89,5400.0,15.9742,15.9742,15.9742,15.9742,5400.0
2014-02-14 13:30:00,30.89,30.9,30.89,30.9,25300.0,15.9742,15.9793,15.9742,15.9793,25300.0
2014-02-14 14:00:00,30.89,30.89,30.89,30.89,1300.0,15.9742,15.9742,15.9742,15.9742,1300.0
2014-02-14 14:30:00,30.9,30.9,30.9,30.9,3300.0,15.9793,15.9793,15.9793,15.9793,3300.0
2014-02-14 15:00:00,30.9,30.9,30.9,30.9,7900.0,15.9793,15.9793,15.9793,15.9793,7900.0
2014-02-14 15:30:00,30.9,30.9,30.9,30.9,17500.0,15.9793,15.9793,15.9793,15.9793,17500.0
2014-02-18 09:30:00,30.91,30.92,30.9,30.92,14000.0,15.9845,15.9897,15.9793,15.9897,14000.0
2014-02-18 10:00:00,30.91,30.91,30.89,30.89,3100.0,15.9845,15.9845,15.9742,15.9742,3100.0
2014-02-18 10:30:00,30.9,30.9,30.89,30.89,7600.0,15.9793,15.9793,15.9742,15.9742,7600.0
2014-02-18 11:00:00,30.89,30.89,30.89,30.89,300.0,15.9742,15.9742,15.9742,15.9742,300.0
2014-02-18 11:30:00,30.89,30.89,30.89,30.89,0.0,15.9742,15.9742,15.9742,15.9742,0.0
2014-02-18 12:00:00,30.89,30.89,30.89,30.89,0.0,15.9742,15.9742,15.9742,15.9742,0.0
2014-02-18 12:30:00,30.89,30.89,30.89,30.89,0.0,15.9742,15.9742,15.9742,15.9742,0.0
2014-02-18 13:00:00,30.89,30.89,30.89,30.89,0.0,15.9742,15.9742,15.9742,15.9742,0.0
2014-02-18 13:30:00,30.89,30.9,30.89,30.9,900.0,15.9742,15.9793,15.9742,15.9793,900.0
2014-02-18 14:00:00,30.9,30.91,30.9,30.91,1100.0,15.9793,15.9845,15.9793,15.9845,1100.0
2014-02-18 14:30:00,30.91,30.91,30.91,30.91,0.0,15.9845,15.9845,15.9845,15.9845,0.0
2014-02-18 15:00:00,30.91,30.91,30.91,30.91,700.0,15.9845,15.9845,15.9845,15.9845,700.0
2014-02-18 15:30:00,30.91,30.91,30.89,30.89,5600.0,15.9845,15.9845,15.9742,15.9742,5600.0
2014-02-19 09:30:00,30.9,30.96,30.9,30.96,31900.0,15.9793,16.0104,15.9793,16.0104,31900.0
2014-02-19 10:00:00,30.95,30.96,30.95,30.96,1900.0,16.0052,16.0104,16.0052,16.0104,1900.0
2014-02-19 10:30:00,30.96,30.96,30.96,30.96,6600.0,16.0104,16.0104,16.0104,16.0104,6600.0
2014-02-19 11:00:00,30.96,30.96,30.96,30.96,0.0,16.0104,16.0104,16.0104,16.0104,0.0
2014-02-19 11:30:00,30.95,30.95,30.95,30.95,1500.0,16.0052,16.0052,16.0052,16.0052,1500.0
2014-02-19 12:00:00,30.95,30.95,30.94,30.94,18500.0,16.0052,16.0052,16.0,16.0,18500.0
2014-02-19 12:30:00,30.95,30.95,30.94,30.94,2600.0,16.0052,16.0052,16.0,16.0,2600.0
2014-02-19 13:00:00,30.94,30.95,30.94,30.95,900.0,16.0,16.0052,16.0,16.0052,900.0
2014-02-19 13:30:00,30.95,30.96,30.95,30.96,3800.0,16.0052,16.0104,16.0052,16.0104,3800.0
2014-02-19 14:00:00,30.96,30.96,30.96,30.96,200.0,16.0104,16.0104,16.0104,16.0104,200.0
2014-02-19 14:30:00,30.96,30.96,30.96,30.96,900.0,16.0104,16.0104,16.0104,16.0104,900.0
2014-02-19 15:00:00,30.96,30.96,30.93,30.93,13400.0,16.0104,16.0104,15.9948,15.9948,13400.0
2014-02-19 15:30:00,30.93,30.93,30.9,30.91,10900.0,15.9948,15.9948,15.9793,15.9845,10900.0
2014-02-20 09:30:00,30.94,30.95,30.94,30.94,20700.0,16.0,16.0052,16.0,16.0,20700.0
2014-02-20 10:00:00,30.93,30.95,30.93,30.95,9800.0,15.9948,16.0052,15.9948,16.0052,9800.0
2014-02-20 10:30:00,30.95,30.95,30.95,30.95,8200.0,16.0052,16.0052,16.0052,16.0052,8200.0
2014-02-20 11:00:00,30.95,30.95,30.95,30.95,0.0,16.0052,16.0052,16.0052,16.0052,0.0
2014-02-20 11:30:00,30.96,30.96,30.96,30.96,6800.0,16.0104,16.0104,16.0104,16.0104,6800.0
2014-02-20 12:00:00,30.95,30.96,30.95,30.96,8100.0,16.0052,16.0104,16.0052,16.0104,8100.0
2014-02-20 12:30:00,30.96,30.96,30.95,30.95,4200.0,16.0104,16.0104,16.0052,16.0052,4200.0
2014-02-20 13:00:00,30.95,30.95,30.95,30.95,0.0,16.0052,16.0052,16.0052,16.0052,0.0
2014-02-20 13:30:00,30.95,30.95,30.95,30.95,0.0,16.0052,16.0052,16.0052,16.0052,0.0
2014-02-20 14:00:00,30.95,30.95,30.95,30.95,0.0,16.0052,16.0052,16.0052,16.0052,0.0
2014-02-20 14:30:00,30.97,30.97,30.97,30.97,500.0,16.0155,16.0155,16.0155,16.0155,500.0
2014-02-20 15:00:00,30.97,30.97,30.97,30.97,600.0,16.0155,16.0155,16.0155,16.0155,600.0
2014-02-20 15:30:00,30.97,30.97,30.96,30.96,200.0,16.0155,16.0155,16.0104,16.0104,200.0
2014-02-21 09:30:00,31.0,31.0,30.96,30.96,32200.0,16.031,16.031,16.0104,16.0104,32200.0
2014-02-21 10:00:00,30.96,30.97,30.96,30.97,700.0,16.0104,16.0155,16.0104,16.0155,700.0
2014-02-21 10:30:00,30.97,30.97,30.97,30.97,0.0,16.0155,16.0155,16.0155,16.0155,0.0
2014-02-21 11:00:00,30.97,30.97,30.97,30.97,500.0,16.0155,16.0155,16.0155,16.0155,500.0
2014-02-21 11:30:00,30.97,30.97,30.97,30.97,3600.0,16.0155,16.0155,16.0155,16.0155,3600.0
2014-02-21 12:00:00,30.97,30.97,30.97,30.97,900.0,16.0155,16.0155,16.0155,16.0155,900.0
2014-02-21 12:30:00,30.97,30.97,30.97,30.97,500.0,16.0155,16.0155,16.0155,16.0155,500.0
2014-02-21 13:00:00,30.97,30.98,30.97,30.98,16500.0,16.0155,16.0207,16.0155,16.0207,16500.0
2014-02-21 13:30:00,30.98,30.98,30.98,30.98,52400.0,16.0207,16.0207,16.0207,16.0207,52400.0
2014-02-21 14:00:00,30.98,30.98,30.97,30.98,4500.0,16.0207,16.0207,16.0155,16.0207,4500.0
2014-02-21 14:30:00,30.98,30.98,30.98,30.98,2000.0,16.0207,16.0207,16.0207,16.0207,2000.0
2014-02-21 15:00:00,30.98,30.99,30.98,30.99,12000.0,16.0207,16.0259,16.0207,16.0259,12000.0
2014-02-21 15:30:00,30.98,30.98,30.97,30.98,10400.0,16.0207,16.0207,16.0155,16.0207,10400.0
2014-02-24 09:30:00,31.01,31.03,31.01,31.03,28000.0,16.0362,16.0465,16.0362,16.0465,28000.0
2014-02-24 10:00:00,31.03,31.03,31.03,31.03,10200.0,16.0465,16.0465,16.0465,16.0465,10200.0
2014-02-24 10:30:00,31.02,31.03,31.02,31.03,1800.0,16.0414,16.0465,16.0414,16.0465,1800.0
2014-02-24 11:00:00,31.03,31.03,31.03,31.03,2400.0,16.0465,16.0465,16.0465,16.0465,2400.0
2014-02-24 11:30:00,31.03,31.03,31.03,31.03,300.0,16.0465,16.0465,16.0465,16.0465,300.0
2014-02-24 12:00:00,31.04,31.04,31.01,31.01,35400.0,16.0517,16.0517,16.0362,16.0362,35400.0
2014-02-24 12:30:00,31.0,31.0,31.0,31.0,2500.0,16.031,16.031,16.031,16.031,2500.0
2014-02-24 13:00:00,31.02,31.02,31.02,31.02,100.0,16.0414,16.0414,16.0414,16.0414,100.0
2014-02-24 13:30:00,31.02,31.02,31.02,31.02,28500.0,16.0414,16.0414,16.0414,16.0414,28500.0
2014-02-24 14:00:00,31.02,31.02,31.02,31.02,9300.0,16.0414,16.0414,16.0414,16.0414,9300.0
2014-02-24 14:30:00,31.02,31.02,31.02,31.02,21800.0,16.0414,16.0414,16.0414,16.0414,21800.0
2014-02-24 15:00:00,31.02,31.02,31.01,31.01,21300.0,16.0414,16.0414,16.0362,16.0362,21300.0
2014-02-24 15:30:00,31.01,31.02,31.01,31.01,8900.0,16.0362,16.0414,16.0362,16.0362,8900.0
2014-02-25 09:30:00,31.04,31.04,31.01,31.02,41500.0,16.0517,16.0517,16.0362,16.0414,41500.0
2014-02-25 10:00:00,31.02,31.02,31.01,31.01,6200.0,16.0414,16.0414,16.0362,16.0362,6200.0
2014-02-25 10:30:00,31.01,31.01,31.01,31.01,200.0,16.0362,16.0362,16.0362,16.0362,200.0
2014-02-25 11:00:00,31.02,31.03,31.01,31.03,18700.0,16.0414,16.0465,16.0362,16.0465,18700.0
2014-02-25 11:30:00,31.03,31.03,31.03,31.03,3800.0,16.0465,16.0465,16.0465,16.0465,3800.0
2014-02-25 12:00:00,31.02,31.02,31.02,31.02,500.0,16.0414,16.0414,16.0414,16.0414,500.0
2014-02-25 12:30:00,31.02,31.02,31.02,31.02,600.0,16.0414,16.0414,16.0414,16.0414,600.0
2014-02-25 13:00:00,31.02,31.03,31.02,31.03,1300.0,16.0414,16.0465,16.0414,16.0465,1300.0
2014-02-25 13:30:00,31.02,31.02,31.02,31.02,1000.0,16.0414,16.0414,16.0414,16.0414,1000.0
2014-02-25 14:00:00,31.02,31.02,31.01,31.01,6200.0,16.0414,16.0414,16.0362,16.0362,6200.0
2014-02-25 14:30:00,31.01,31.02,31.01,31.02,6500.0,16.0362,16.0414,16.0362,16.0414,6500.0
2014-02-25 15:00:00,31.01,31.01,31.01,31.01,3300.0,16.0362,16.0362,16.0362,16.0362,3300.0
2014-02-25 15:30:00,31.01,31.02,31.01,31.02,4900.0,16.0362,16.0414,16.0362,16.0414,4900.0
2014-02-26 09:30:00,31.02,31.03,31.02,31.03,16600.0,16.0414,16.0465,16.0414,16.0465,16600.0
2014-02-26 10:00:00,31.02,31.02,31.02,31.02,1300.0,16.0414,16.0414,16.0414,16.0414,1300.0
2014-02-26 10:30:00,31.02,31.02,31.02,31.02,500.0,16.0414,16.0414,16.0414,16.0414,500.0
2014-02-26 11:00:00,31.03,31.03,31.03,31.03,500.0,16.0465,16.0465,16.0465,16.0465,500.0
2014-02-26 11:30:00,31.03,31.03,31.03,31.03,4600.0,16.0465,16.0465,16.0465,16.0465,4600.0
2014-02-26 12:00:00,31.02,31.03,31.02,31.03,7000.0,16.0414,16.0465,16.0414,16.0465,7000.0
2014-02-26 12:30:00,31.03,31.03,31.03,31.03,4400.0,16.0465,16.0465,16.0465,16.0465,4400.0
2014-02-26 13:00:00,31.03,31.03,31.03,31.03,0.0,16.0465,16.0465,16.0465,16.0465,0.0
2014-02-26 13:30:00,31.03,31.03,31.03,31.03,0.0,16.0465,16.0465,16.0465,16.0465,0.0
2014-02-26 14:00:00,31.03,31.03,31.03,31.03,1400.0,16.0465,16.0465,16.0465,16.0465,1400.0
2014-02-26 14:30:00,31.02,31.02,31.02,31.02,3700.0,16.0414,16.0414,16.0414,16.0414,3700.0
2014-02-26 15:00:00,31.03,31.03,31.02,31.02,2400.0,16.0465,16.0465,16.0414,16.0414,2400.0
2014-02-26 15:30:00,31.03,31.04,31.03,31.03,10300.0,16.0465,16.0517,16.0465,16.0465,10300.0
2014-02-27 09:30:00,31.03,31.05,31.03,31.04,12600.0,16.0465,16.0569,16.0465,16.0517,12600.0
2014-02-27 10:00:00,31.04,31.04,31.03,31.04,4100.0,16.0517,16.0517,16.0465,16.0517,4100.0
2014-02-27 10:30:00,31.04,31.05,31.04,31.05,2600.0,16.0517,16.0569,16.0517,16.0569,2600.0
2014-02-27 11:00:00,31.05,31.05,31.05,31.05,400.0,16.0569,16.0569,16.0569,16.0569,400.0
2014-02-27 11:30:00,31.05,31.05,31.05,31.05,0.0,16.0569,16.0569,16.0569,16.0569,0.0
2014-02-27 12:00:00,31.06,31.06,31.06,31.06,4200.0,16.0621,16.0621,16.0621,16.0621,4200.0
2014-02-27 12:30:00,31.06,31.06,31.06,31.06,1500.0,16.0621,16.0621,16.0621,16.0621,1500.0
2014-02-27 13:00:00,31.06,31.06,31.06,31.06,0.0,16.0621,16.0621,16.0621,16.0621,0.0
2014-02-27 13:30:00,31.06,31.07,31.06,31.07,3700.0,16.0621,16.0672,16.0621,16.0672,3700.0
2014-02-27 14:00:00,31.07,31.07,31.06,31.06,8500.0,16.0672,16.0672,16.0621,16.0621,8500.0
2014-02-27 14:30:00,31.05,31.06,31.05,31.06,1700.0,16.0569,16.0621,16.0569,16.0621,1700.0
2014-02-27 15:00:00,31.06,31.06,31.05,31.06,34600.0,16.0621,16.0621,16.0569,16.0621,34600.0
2014-02-27 15:30:00,31.06,31.06,31.06,31.06,2900.0,16.0621,16.0621,16.0621,16.0621,2900.0
2014-02-28 09:30:00,31.05,31.06,31.05,31.05,21600.0,16.0569,16.0621,16.0569,16.0569,21600.0
2014-02-28 10:00:00,31.07,31.07,31.07,31.07,500.0,16.0672,16.0672,16.0672,16.0672,500.0
2014-02-28 10:30:00,31.07,31.07,31.07,31.07,3100.0,16.0672,16.0672,16.0672,16.0672,3100.0
2014-02-28 11:00:00,31.07,31.07,31.07,31.07,6400.0,16.0672,16.0672,16.0672,16.0672,6400.0
2014-02-28 11:30:00,31.07,31.07,31.06,31.07,15600.0,16.0672,16.0672,16.0621,16.0672,15600.0
2014-02-28 12:00:00,31.08,31.08,31.08,31.08,6100.0,16.0724,16.0724,16.0724,16.0724,6100.0
2014-02-28 12:30:00,31.08,31.08,31.07,31.07,3500.0,16.0724,16.0724,16.0672,16.0672,3500.0
2014-02-28 13:00:00,31.07,31.08,31.07,31.07,32300.0,16.0672,16.0724,16.0672,16.0672,32300.0
2014-02-28 13:30:00,31.06,31.06,31.06,31.06,100.0,16.0621,16.0621,16.0621,16.0621,100.0
2014-02-28 14:00:00,31.06,31.06,31.05,31.05,8700.0,16.0621,16.0621,16.0569,16.0569,8700.0
2014-02-28 14:30:00,31.05,31.05,31.04,31.04,38700.0,16.0569,16.0569,16.0517,16.0517,38700.0
2014-02-28 15:00:00,31.05,31.06,31.04,31.06,39800.0,16.0569,16.0621,16.0517,16.0621,39800.0
2014-02-28 15:30:00,31.06,31.06,31.06,31.06,15700.0,16.0621,16.0621,16.0621,16.0621,15700.0
2014-03-03 09:30:00,30.91,30.91,30.9,30.9,18000.0,16.0576,16.0576,16.0524,16.0524,18000.0
2014-03-03 10:00:00,30.9,30.9,30.89,30.89,3900.0,16.0524,16.0524,16.0472,16.0472,3900.0
2014-03-03 10:30:00,30.9,30.9,30.89,30.9,2000.0,16.0524,16.0524,16.0472,16.0524,2000.0
2014-03-03 11:00:00,30.9,30.91,30.9,30.9,11000.0,16.0524,16.0576,16.0524,16.0524,11000.0
2014-03-03 11:30:00,30.9,30.9,30.9,30.9,1100.0,16.0524,16.0524,16.0524,16.0524,1100.0
2014-03-03 12:00:00,30.89,30.89,30.89,30.89,8500.0,16.0472,16.0472,16.0472,16.0472,8500.0
2014-03-03 12:30:00,30.89,30.89,30.89,30.89,0.0,16.0472,16.0472,16.0472,16.0472,0.0
2014-03-03 13:00:00,30.9,30.9,30.9,30.9,100.0,16.0524,16.0524,16.0524,16.0524,100.0
2014-03-03 13:30:00,30.9,30.91,30.9,30.91,700.0,16.0524,16.0576,16.0524,16.0576,700.0
2014-03-03 14:00:00,30.91,30.91,30.91,30.91,700.0,16.0576,16.0576,16.0576,16.0576,700.0
2014-03-03 14:30:00,30.91,30.91,30.91,30.91,200.0,16.0576,16.0576,16.0576,16.0576,200.0
2014-03-03 15:00:00,30.91,30.91,30.91,30.91,5400.0,16.0576,16.0576,16.0576,16.0576,5400.0
2014-03-03 15:30:00,30.91,30.92,30.91,30.92,500.0,16.0576,16.0628,16.0576,16.0628,500.0
2014-03-04 09:30:00,30.92,30.95,30.9,30.94,24800.0,16.0628,16.0784,16.0524,16.0732,24800.0
2014-03-04 10:00:00,30.95,30.95,30.94,30.95,2100.0,16.0784,16.0784,16.0732,16.0784,2100.0
2014-03-04 10:30:00,30.95,30.96,30.95,30.96,19200.0,16.0784,16.0836,16.0784,16.0836,19200.0
2014-03-04 11:00:00,30.96,30.97,30.96,30.97,52900.0,16.0836,16.0888,16.0836,16.0888,52900.0
2014-03-04 11:30:00,30.96,30.96,30.95,30.95,10500.0,16.0836,16.0836,16.0784,16.0784,10500.0
2014-03-04 12:00:00,30.95,30.96,30.95,30.96,1800.0,16.0784,16.0836,16.0784,16.0836,1800.0
2014-03-04 12:30:00,30.95,30.96,30.95,30.96,600.0,16.0784,16.0836,16.0784,16.0836,600.0
2014-03-04 13:00:00,30.97,30.97,30.97,30.97,2000.0,16.0888,16.0888,16.0888,16.0888,2000.0
2014-03-04 13:30:00,30.96,30.96,30.96,30.96,3000.0,16.0836,16.0836,16.0836,16.0836,3000.0
2014-03-04 14:00:00,30.96,30.96,30.96,30.96,600.0,16.0836,16.0836,16.0836,16.0836,600.0
2014-03-04 14:30:00,30.96,30.96,30.96,30.96,0.0,16.0836,16.0836,16.0836,16.0836,0.0
2014-03-04 15:00:00,30.97,30.97,30.97,30.97,8700.0,16.0888,16.0888,16.0888,16.0888,8700.0
2014-03-04 15:30:00,30.98,30.98,30.97,30.97,18700.0,16.094,16.094,16.0888,16.0888,18700.0
2014-03-05 09:30:00,30.97,30.97,30.92,30.95,39600.0,16.0888,16.0888,16.0628,16.0784,39600.0
2014-03-05 10:00:00,30.95,30.95,30.95,30.95,6300.0,16.0784,16.0784,16.0784,16.0784,6300.0
2014-03-05 10:30:00,30.95,30.95,30.95,30.95,800.0,16.0784,16.0784,16.0784,16.0784,800.0
2014-03-05 11:00:00,30.96,30.96,30.95,30.95,4500.0,16.0836,16.0836,16.0784,16.0784,4500.0
2014-03-05 11:30:00,30.95,30.95,30.95,30.95,400.0,16.0784,16.0784,16.0784,16.0784,400.0
2014-03-05 12:00:00,30.95,30.95,30.95,30.95,300.0,16.0784,16.0784,16.0784,16.0784,300.0
2014-03-05 12:30:00,30.96,30.96,30.96,30.96,300.0,16.0836,16.0836,16.0836,16.0836,300.0
2014-03-05 13:00:00,30.96,30.96,30.96,30.96,1300.0,16.0836,16.0836,16.0836,16.0836,1300.0
2014-03-05 13:30:00,30.96,30.96,30.95,30.95,51700.0,16.0836,16.0836,16.0784,16.0784,51700.0
2014-03-05 14:00:00,30.95,30.95,30.95,30.95,47800.0,16.0784,16.0784,16.0784,16.0784,47800.0
2014-03-05 14:30:00,30.96,30.96,30.96,30.96,8700.0,16.0836,16.0836,16.0836,16.0836,8700.0
2014-03-05 15:00:00,30.95,30.96,30.95,30.95,34200.0,16.0784,16.0836,16.0784,16.0784,34200.0
2014-03-05 15:30:00,30.95,30.96,30.95,30.95,31300.0,16.0784,16.0836,16.0784,16.0784,31300.0
2014-03-06 09:30:00,30.99,30.99,30.94,30.95,120400.0,16.0992,16.0992,16.0732,16.0784,120400.0
2014-03-06 10:00:00,30.94,30.94,30.93,30.93,26900.0,16.0732,16.0732,16.068,16.068,26900.0
2014-03-06 10:30:00,30.93,30.93,30.93,30.93,1200.0,16.068,16.068,16.068,16.068,1200.0
2014-03-06 11:00:00,30.94,30.94,30.93,30.93,23900.0,16.0732,16.0732,16.068,16.068,23900.0
2014-03-06 11:30:00,30.93,30.94,30.93,30.94,100900.0,16.068,16.0732,16.068,16.0732,100900.0
2014-03-06 12:00:00,30.95,30.95,30.95,30.95,2200.0,16.0784,16.0784,16.0784,16.0784,2200.0
2014-03-06 12:30:00,30.95,30.95,30.95,30.95,0.0,16.0784,16.0784,16.0784,16.0784,0.0
2014-03-06 13:00:00,30.94,30.94,30.93,30.94,19500.0,16.0732,16.0732,16.068,16.0732,19500.0
2014-03-06 13:30:00,30.93,30.93,30.93,30.93,500.0,16.068,16.068,16.068,16.068,500.0
2014-03-06 14:00:00,30.93,30.94,30.93,30.93,13400.0,16.068,16.0732,16.068,16.068,13400.0
2014-03-06 14:30:00,30.94,30.94,30.93,30.93,4000.0,16.0732,16.0732,16.068,16.068,4000.0
2014-03-06 15:00:00,30.94,30.94,30.93,30.94,2900.0,16.0732,16.0732,16.068,16.0732,2900.0
2014-03-06 15:30:00,30.93,30.94,30.93,30.94,28500.0,16.068,16.0732,16.068,16.0732,28500.0
2014-03-07 09:30:00,30.91,30.94,30.91,30.91,176200.0,16.0576,16.0732,16.0576,16.0576,176200.0
2014-03-07 10:00:00,30.91,30.94,30.89,30.92,88200.0,16.0576,16.0732,16.0472,16.0628,88200.0
2014-03-07 10:30:00,30.91,30.92,30.9,30.9,34000.0,16.0576,16.0628,16.0524,16.0524,34000.0
2014-03-07 11:00:00,30.9,30.9,30.9,30.9,52100.0,16.0524,16.0524,16.0524,16.0524,52100.0
2014-03-07 11:30:00,30.9,30.9,30.9,30.9,400.0,16.0524,16.0524,16.0524,16.0524,400.0
2014-03-07 12:00:00,30.9,30.9,30.9,30.9,8600.0,16.0524,16.0524,16.0524,16.0524,8600.0
2014-03-07 12:30:00,30.91,30.91,30.91,30.91,300.0,16.0576,16.0576,16.0576,16.0576,300.0
2014-03-07 13:00:00,30.91,30.91,30.91,30.91,1500.0,16.0576,16.0576,16.0576,16.0576,1500.0
2014-03-07 13:30:00,30.91,30.91,30.91,30.91,0.0,16.0576,16.0576,16.0576,16.0576,0.0
2014-03-07 14:00:00,30.9,30.9,30.9,30.9,39900.0,16.0524,16.0524,16.0524,16.0524,39900.0
2014-03-07 14:30:00,30.9,30.9,30.9,30.9,1600.0,16.0524,16.0524,16.0524,16.0524,1600.0
2014-03-07 15:00:00,30.9,30.9,30.9,30.9,0.0,16.0524,16.0524,16.0524,16.0524,0.0
2014-03-07 15:30:00,30.9,30.9,30.89,30.89,23800.0,16.0524,16.0524,16.0472,16.0472,23800.0
2014-03-10 09:30:00,30.9,30.91,30.89,30.89,72400.0,16.0524,16.0576,16.0472,16.0472,72400.0
2014-03-10 10:00:00,30.91,30.91,30.89,30.89,103400.0,16.0576,16.0576,16.0472,16.0472,103400.0
2014-03-10 10:30:00,30.89,30.89,30.88,30.88,50100.0,16.0472,16.0472,16.042,16.042,50100.0
2014-03-10 11:00:00,30.88,30.88,30.88,30.88,1500.0,16.042,16.042,16.042,16.042,1500.0
2014-03-10 11:30:00,30.88,30.88,30.88,30.88,1500.0,16.042,16.042,16.042,16.042,1500.0
2014-03-10 12:00:00,30.88,30.88,30.86,30.87,69400.0,16.042,16.042,16.0316,16.0368,69400.0
2014-03-10 12:30:00,30.88,30.88,30.88,30.88,6900.0,16.042,16.042,16.042,16.042,6900.0
2014-03-10 13:00:00,30.89,30.89,30.89,30.89,21900.0,16.0472,16.0472,16.0472,16.0472,21900.0
2014-03-10 13:30:00,30.89,30.9,30.89,30.9,7900.0,16.0472,16.0524,16.0472,16.0524,7900.0
2014-03-10 14:00:00,30.89,30.9,30.89,30.9,7100.0,16.0472,16.0524,16.0472,16.0524,7100.0
2014-03-10 14:30:00,30.9,30.9,30.9,30.9,1500.0,16.0524,16.0524,16.0524,16.0524,1500.0
2014-03-10 15:00:00,30.9,30.9,30.9,30.9,0.0,16.0524,16.0524,16.0524,16.0524,0.0
2014-03-10 15:30:00,30.9,30.9,30.9,30.9,2500.0,16.0524,16.0524,16.0524,16.0524,2500.0
2014-03-11 09:30:00,30.9,30.91,30.88,30.89,26800.0,16.0524,16.0576,16.042,16.0472,26800.0
2014-03-11 10:00:00,30.89,30.9,30.89,30.9,400.0,16.0472,16.0524,16.0472,16.0524,400.0
2014-03-11 10:30:00,30.9,30.91,30.9,30.91,5100.0,16.0524,16.0576,16.0524,16.0576,5100.0
2014-03-11 11:00:00,30.91,30.91,30.91,30.91,4400.0,16.0576,16.0576,16.0576,16.0576,4400.0
2014-03-11 11:30:00,30.91,30.91,30.89,30.89,4800.0,16.0576,16.0576,16.0472,16.0472,4800.0
2014-03-11 12:00:00,30.88,30.88,30.87,30.87,12500.0,16.042,16.042,16.0368,16.0368,12500.0
2014-03-11 12:30:00,30.88,30.89,30.88,30.89,2900.0,16.042,16.0472,16.042,16.0472,2900.0
2014-03-11 13:00:00,30.89,30.89,30.89,30.89,1500.0,16.0472,16.0472,16.0472,16.0472,1500.0
2014-03-11 13:30:00,30.88,30.88,30.88,30.88,4900.0,16.042,16.042,16.042,16.042,4900.0
2014-03-11 14:00:00,30.88,30.88,30.88,30.88,300.0,16.042,16.042,16.042,16.042,300.0
2014-03-11 14:30:00,30.87,30.88,30.87,30.88,6500.0,16.0368,16.042,16.0368,16.042,6500.0
2014-03-11 15:00:00,30.88,30.89,30.88,30.89,4300.0,16.042,16.0472,16.042,16.0472,4300.0
2014-03-11 15:30:00,30.89,30.89,30.88,30.88,11500.0,16.0472,16.0472,16.042,16.042,11500.0
2014-03-12 09:30:00,30.89,30.89,30.87,30.88,32500.0,16.0472,16.0472,16.0368,16.042,32500.0
2014-03-12 10:00:00,30.88,30.88,30.88,30.88,1300.0,16.042,16.042,16.042,16.042,1300.0
2014-03-12 10:30:00,30.88,30.89,30.88,30.88,7900.0,16.042,16.0472,16.042,16.042,7900.0
2014-03-12 11:00:00,30.89,30.89,30.89,30.89,1400.0,16.0472,16.0472,16.0472,16.0472,1400.0
2014-03-12 11:30:00,30.89,30.89,30.89,30.89,0.0,16.0472,16.0472,16.0472,16.0472,0.0
2014-03-12 12:00:00,30.89,30.89,30.89,30.89,6300.0,16.0472,16.0472,16.0472,16.0472,6300.0
2014-03-12 12:30:00,30.89,30.89,30.89,30.89,4600.0,16.0472,16.0472,16.0472,16.0472,4600.0
2014-03-12 13:00:00,30.89,30.89,30.89,30.89,0.0,16.0472,16.0472,16.0472,16.0472,0.0
2014-03-12 13:30:00,30.89,30.9,30.89,30.9,18300.0,16.0472,16.0524,16.0472,16.0524,18300.0
2014-03-12 14:00:00,30.91,30.91,30.91,30.91,20600.0,16.0576,16.0576,16.0576,16.0576,20600.0
2014-03-12 14:30:00,30.91,30.91,30.91,30.91,8300.0,16.0576,16.0576,16.0576,16.0576,8300.0
2014-03-12 15:00:00,30.91,30.91,30.91,30.91,200.0,16.0576,16.0576,16.0576,16.0576,200.0
2014-03-12 15:30:00,30.9,30.9,30.9,30.9,9400.0,16.0524,16.0524,16.0524,16.0524,9400.0
2014-03-13 09:30:00,30.9,30.91,30.9,30.9,9600.0,16.0524,16.0576,16.0524,16.0524,9600.0
2014-03-13 10:00:00,30.91,30.91,30.9,30.9,6500.0,16.0576,16.0576,16.0524,16.0524,6500.0
2014-03-13 10:30:00,30.9,30.9,30.89,30.89,4800.0,16.0524,16.0524,16.0472,16.0472,4800.0
2014-03-13 11:00:00,30.9,30.91,30.89,30.9,8100.0,16.0524,16.0576,16.0472,16.0524,8100.0
2014-03-13 11:30:00,30.9,30.9,30.9,30.9,15300.0,16.0524,16.0524,16.0524,16.0524,15300.0
2014-03-13 12:00:00,30.9,30.9,30.9,30.9,11200.0,16.0524,16.0524,16.0524,16.0524,11200.0
2014-03-13 12:30:00,30.9,30.9,30.89,30.89,11600.0,16.0524,16.0524,16.0472,16.0472,11600.0
2014-03-13 13:00:00,30.89,30.9,30.88,30.9,19700.0,16.0472,16.0524,16.042,16.0524,19700.0
2014-03-13 13:30:00,30.9,30.91,30.89,30.89,37600.0,16.0524,16.0576,16.0472,16.0472,37600.0
2014-03-13 14:00:00,30.9,30.91,30.89,30.89,9800.0,16.0524,16.0576,16.0472,16.0472,9800.0
2014-03-13 14:30:00,30.9,30.91,30.9,30.9,14800.0,16.0524,16.0576,16.0524,16.0524,14800.0
2014-03-13 15:00:00,30.9,30.9,30.89,30.89,25700.0,16.0524,16.0524,16.0472,16.0472,25700.0
2014-03-13 15:30:00,30.89,30.9,30.88,30.88,42200.0,16.0472,16.0524,16.042,16.042,42200.0
2014-03-14 09:30:00,30.87,30.89,30.86,30.89,18300.0,16.0368,16.0472,16.0316,16.0472,18300.0
2014-03-14 10:00:00,30.89,30.9,30.89,30.9,1500.0,16.0472,16.0524,16.0472,16.0524,1500.0
2014-03-14 10:30:00,30.89,30.89,30.89,30.89,300.0,16.0472,16.0472,16.0472,16.0472,300.0
2014-03-14 11:00:00,30.89,30.89,30.89,30.89,0.0,16.0472,16.0472,16.0472,16.0472,0.0
2014-03-14 11:30:00,30.89,30.89,30.89,30.89,5400.0,16.0472,16.0472,16.0472,16.0472,5400.0
2014-03-14 12:00:00,30.89,30.89,30.89,30.89,0.0,16.0472,16.0472,16.0472,16.0472,0.0
2014-03-14 12:30:00,30.89,30.89,30.89,30.89,100.0,16.0472,16.0472,16.0472,16.0472,100.0
2014-03-14 13:00:00,30.89,30.89,30.89,30.89,0.0,16.0472,16.0472,16.0472,16.0472,0.0
2014-03-14 13:30:00,30.89,30.89,30.88,30.89,8300.0,16.0472,16.0472,16.042,16.0472,8300.0
2014-03-14 14:00:00,30.88,30.89,30.88,30.89,2300.0,16.042,16.0472,16.042,16.0472,2300.0
2014-03-14 14:30:00,30.89,30.89,30.88,30.88,5900.0,16.0472,16.0472,16.042,16.042,5900.0
2014-03-14 15:00:00,30.88,30.88,30.88,30.88,1300.0,16.042,16.042,16.042,16.042,1300.0
2014-03-14 15:30:00,30.88,30.89,30.88,30.89,3200.0,16.042,16.0472,16.042,16.0472,3200.0
2014-03-17 09:30:00,30.91,30.91,30.91,30.91,15700.0,16.0576,16.0576,16.0576,16.0576,15700.0
2014-03-17 10:00:00,30.91,30.91,30.9,30.91,4000.0,16.0576,16.0576,16.0524,16.0576,4000.0
2014-03-17 10:30:00,30.91,30.91,30.91,30.91,0.0,16.0576,16.0576,16.0576,16.0576,0.0
2014-03-17 11:00:00,30.9,30.9,30.88,30.88,20800.0,16.0524,16.0524,16.042,16.042,20800.0
2014-03-17 11:30:00,30.88,30.88,30.88,30.88,2200.0,16.042,16.042,16.042,16.042,2200.0
2014-03-17 12:00:00,30.88,30.9,30.88,30.9,8000.0,16.042,16.0524,16.042,16.0524,8000.0
2014-03-17 12:30:00,30.9,30.9,30.89,30.89,11400.0,16.0524,16.0524,16.0472,16.0472,11400.0
2014-03-17 13:00:00,30.9,30.91,30.9,30.91,5300.0,16.0524,16.0576,16.0524,16.0576,5300.0
2014-03-17 13:30:00,30.92,30.92,30.92,30.92,100.0,16.0628,16.0628,16.0628,16.0628,100.0
2014-03-17 14:00:00,30.92,30.92,30.92,30.92,100.0,16.0628,16.0628,16.0628,16.0628,100.0
2014-03-17 14:30:00,30.92,30.92,30.91,30.91,17500.0,16.0628,16.0628,16.0576,16.0576,17500.0
2014-03-17 15:00:00,30.91,30.92,30.9,30.92,6800.0,16.0576,16.0628,16.0524,16.0628,6800.0
2014-03-17 15:30:00,30.92,30.92,30.91,30.91,2100.0,16.0628,16.0628,16.0576,16.0576,2100.0
2014-03-18 09:30:00,30.93,30.93,30.91,30.92,18800.0,16.068,16.068,16.0576,16.0628,18800.0
2014-03-18 10:00:00,30.92,30.92,30.91,30.91,3200.0,16.0628,16.0628,16.0576,16.0576,3200.0
2014-03-18 10:30:00,30.91,30.91,30.91,30.91,0.0,16.0576,16.0576,16.0576,16.0576,0.0
2014-03-18 11:00:00,30.92,30.92,30.92,30.92,6300.0,16.0628,16.0628,16.0628,16.0628,6300.0
2014-03-18 11:30:00,30.91,30.91,30.91,30.91,2900.0,16.0576,16.0576,16.0576,16.0576,2900.0
2014-03-18 12:00:00,30.92,30.93,30.92,30.93,7400.0,16.0628,16.068,16.0628,16.068,7400.0
2014-03-18 12:30:00,30.93,30.93,30.93,30.93,0.0,16.068,16.068,16.068,16.068,0.0
2014-03-18 13:00:00,30.93,30.93,30.93,30.93,1600.0,16.068,16.068,16.068,16.068,1600.0
2014-03-18 13:30:00,30.93,30.93,30.93,30.93,6900.0,16.068,16.068,16.068,16.068,6900.0
2014-03-18 14:00:00,30.93,30.94,30.93,30.93,2400.0,16.068,16.0732,16.068,16.068,2400.0
2014-03-18 14:30:00,30.94,30.94,30.93,30.93,2000.0,16.0732,16.0732,16.068,16.068,2000.0
2014-03-18 15:00:00,30.93,30.93,30.92,30.93,3500.0,16.068,16.068,16.0628,16.068,3500.0
2014-03-18 15:30:00,30.93,30.93,30.92,30.92,4100.0,16.068,16.068,16.0628,16.0628,4100.0
2014-03-19 09:30:00,30.94,30.94,30.92,30.92,21900.0,16.0732,16.0732,16.0628,16.0628,21900.0
2014-03-19 10:00:00,30.93,30.93,30.92,30.93,900.0,16.068,16.068,16.0628,16.068,900.0
2014-03-19 10:30:00,30.92,30.92,30.92,30.92,100.0,16.0628,16.0628,16.0628,16.0628,100.0
2014-03-19 11:00:00,30.92,30.92,30.92,30.92,1900.0,16.0628,16.0628,16.0628,16.0628,1900.0
2014-03-19 11:30:00,30.92,30.92,30.92,30.92,1800.0,16.0628,16.0628,16.0628,16.0628,1800.0
2014-03-19 12:00:00,30.92,30.92,30.92,30.92,12200.0,16.0628,16.0628,16.0628,16.0628,12200.0
2014-03-19 12:30:00,30.92,30.92,30.92,30.92,200.0,16.0628,16.0628,16.0628,16.0628,200.0
2014-03-19 13:00:00,30.93,30.93,30.93,30.93,600.0,16.068,16.068,16.068,16.068,600.0
2014-03-19 13:30:00,30.92,30.92,30.92,30.92,100.0,16.0628,16.0628,16.0628,16.0628,100.0
2014-03-19 14:00:00,30.92,30.92,30.89,30.9,8600.0,16.0628,16.0628,16.0472,16.0524,8600.0
2014-03-19 14:30:00,30.9,30.9,30.9,30.9,8500.0,16.0524,16.0524,16.0524,16.0524,8500.0
2014-03-19 15:00:00,30.9,30.9,30.86,30.86,16800.0,16.0524,16.0524,16.0316,16.0316,16800.0
2014-03-19 15:30:00,30.86,30.86,30.85,30.86,12500.0,16.0316,16.0316,16.0264,16.0316,12500.0
2014-03-20 09:30:00,30.84,30.88,30.84,30.86,24300.0,16.0212,16.042,16.0212,16.0316,24300.0
2014-03-20 10:00:00,30.86,30.89,30.86,30.88,9800.0,16.0316,16.0472,16.0316,16.042,9800.0
2014-03-20 10:30:00,30.86,30.86,30.86,30.86,400.0,16.0316,16.0316,16.0316,16.0316,400.0
2014-03-20 11:00:00,30.86,30.86,30.86,30.86,2100.0,16.0316,16.0316,16.0316,16.0316,2100.0
2014-03-20 11:30:00,30.86,30.87,30.86,30.86,6200.0,16.0316,16.0368,16.0316,16.0316,6200.0
2014-03-20 12:00:00,30.86,30.86,30.86,30.86,2100.0,16.0316,16.0316,16.0316,16.0316,2100.0
2014-03-20 12:30:00,30.86,30.86,30.86,30.86,1300.0,16.0316,16.0316,16.0316,16.0316,1300.0
2014-03-20 13:00:00,30.87,30.88,30.87,30.87,4900.0,16.0368,16.042,16.0368,16.0368,4900.0
2014-03-20 13:30:00,30.87,30.87,30.87,30.87,500.0,16.0368,16.0368,16.0368,16.0368,500.0
2014-03-20 14:00:00,30.87,30.87,30.87,30.87,100.0,16.0368,16.0368,16.0368,16.0368,100.0
2014-03-20 14:30:00,30.87,30.87,30.87,30.87,0.0,16.0368,16.0368,16.0368,16.0368,0.0
2014-03-20 15:00:00,30.86,30.86,30.86,30.86,400.0,16.0316,16.0316,16.0316,16.0316,400.0
2014-03-20 15:30:00,30.87,30.87,30.87,30.87,700.0,16.0368,16.0368,16.0368,16.0368,700.0
2014-03-21 09:30:00,30.88,30.9,30.88,30.9,14800.0,16.042,16.0524,16.042,16.0524,14800.0
2014-03-21 10:00:00,30.9,30.9,30.89,30.89,1700.0,16.0524,16.0524,16.0472,16.0472,1700.0
2014-03-21 10:30:00,30.9,30.91,30.89,30.89,8600.0,16.0524,16.0576,16.0472,16.0472,8600.0
2014-03-21 11:00:00,30.9,30.9,30.9,30.9,37300.0,16.0524,16.0524,16.0524,16.0524,37300.0
2014-03-21 11:30:00,30.9,30.9,30.9,30.9,4600.0,16.0524,16.0524,16.0524,16.0524,4600.0
2014-03-21 12:00:00,30.9,30.91,30.9,30.91,400.0,16.0524,16.0576,16.0524,16.0576,400.0
2014-03-21 12:30:00,30.91,30.91,30.91,30.91,100.0,16.0576,16.0576,16.0576,16.0576,100.0
2014-03-21 13:00:00,30.9,30.9,30.87,30.89,15000.0,16.0524,16.0524,16.0368,16.0472,15000.0
2014-03-21 13:30:00,30.89,30.89,30.89,30.89,0.0,16.0472,16.0472,16.0472,16.0472,0.0
2014-03-21 14:00:00,30.89,30.89,30.89,30.89,100.0,16.0472,16.0472,16.0472,16.0472,100.0
2014-03-21 14:30:00,30.88,30.88,30.87,30.88,4600.0,16.042,16.042,16.0368,16.042,4600.0
2014-03-21 15:00:00,30.88,30.88,30.88,30.88,0.0,16.042,16.042,16.042,16.042,0.0
2014-03-21 15:30:00,30.89,30.89,30.87,30.87,17900.0,16.0472,16.0472,16.0368,16.0368,17900.0
2014-03-24 09:30:00,30.88,30.91,30.88,30.91,8500.0,16.042,16.0576,16.042,16.0576,8500.0
2014-03-24 10:00:00,30.9,30.9,30.89,30.89,3000.0,16.0524,16.0524,16.0472,16.0472,3000.0
2014-03-24 10:30:00,30.89,30.89,30.89,30.89,1500.0,16.0472,16.0472,16.0472,16.0472,1500.0
2014-03-24 11:00:00,30.9,30.9,30.9,30.9,400.0,16.0524,16.0524,16.0524,16.0524,400.0
2014-03-24 11:30:00,30.9,30.9,30.9,30.9,3300.0,16.0524,16.0524,16.0524,16.0524,3300.0
2014-03-24 12:00:00,30.9,30.9,30.9,30.9,0.0,16.0524,16.0524,16.0524,16.0524,0.0
2014-03-24 12:30:00,30.9,30.9,30.9,30.9,15500.0,16.0524,16.0524,16.0524,16.0524,15500.0
2014-03-24 13:00:00,30.9,30.9,30.9,30.9,3500.0,16.0524,16.0524,16.0524,16.0524,3500.0
2014-03-24 13:30:00,30.91,30.91,30.91,30.91,3500.0,16.0576,16.0576,16.0576,16.0576,3500.0
2014-03-24 14:00:00,30.92,30.92,30.92,30.92,2800.0,16.0628,16.0628,16.0628,16.0628,2800.0
2014-03-24 14:30:00,30.92,30.92,30.91,30.91,5400.0,16.0628,16.0628,16.0576,16.0576,5400.0
2014-03-24 15:00:00,30.92,30.92,30.92,30.92,3300.0,16.0628,16.0628,16.0628,16.0628,3300.0
2014-03-24 15:30:00,30.92,30.94,30.92,30.93,119100.0,16.0628,16.0732,16.0628,16.068,119100.0
2014-03-25 09:30:00,30.95,30.96,30.93,30.93,16000.0,16.0784,16.0836,16.068,16.068,16000.0
2014-03-25 10:00:00,30.93,30.93,30.93,30.93,23700.0,16.068,16.068,16.068,16.068,23700.0
2014-03-25 10:30:00,30.92,30.93,30.91,30.91,9600.0,16.0628,16.068,16.0576,16.0576,9600.0
2014-03-25 11:00:00,30.92,30.93,30.92,30.93,2600.0,16.0628,16.068,16.0628,16.068,2600.0
2014-03-25 11:30:00,30.93,30.93,30.92,30.92,4300.0,16.068,16.068,16.0628,16.0628,4300.0
2014-03-25 12:00:00,30.92,30.93,30.92,30.92,6600.0,16.0628,16.068,16.0628,16.0628,6600.0
2014-03-25 12:30:00,30.92,30.93,30.92,30.93,2700.0,16.0628,16.068,16.0628,16.068,2700.0
2014-03-25 13:00:00,30.93,30.94,30.93,30.94,22200.0,16.068,16.0732,16.068,16.0732,22200.0
2014-03-25 13:30:00,30.94,30.94,30.94,30.94,13300.0,16.0732,16.0732,16.0732,16.0732,13300.0
2014-03-25 14:00:00,30.94,30.94,30.94,30.94,36300.0,16.0732,16.0732,16.0732,16.0732,36300.0
2014-03-25 14:30:00,30.94,30.94,30.94,30.94,8100.0,16.0732,16.0732,16.0732,16.0732,8100.0
2014-03-25 15:00:00,30.93,30.94,30.92,30.94,630700.0,16.068,16.0732,16.0628,16.0732,630700.0
2014-03-25 15:30:00,30.94,30.95,30.94,30.94,635800.0,16.0732,16.0784,16.0732,16.0732,635800.0
2014-03-26 09:30:00,30.97,30.97,30.93,30.95,38200.0,16.0888,16.0888,16.068,16.0784,38200.0
2014-03-26 10:00:00,30.94,30.95,30.94,30.95,800.0,16.0732,16.0784,16.0732,16.0784,800.0
2014-03-26 10:30:00,30.94,30.94,30.94,30.94,4200.0,16.0732,16.0732,16.0732,16.0732,4200.0
2014-03-26 11:00:00,30.94,30.95,30.94,30.95,1800.0,16.0732,16.0784,16.0732,16.0784,1800.0
2014-03-26 11:30:00,30.95,30.95,30.94,30.95,34100.0,16.0784,16.0784,16.0732,16.0784,34100.0
2014-03-26 12:00:00,30.95,30.95,30.94,30.95,2000.0,16.0784,16.0784,16.0732,16.0784,2000.0
2014-03-26 12:30:00,30.95,30.95,30.94,30.95,235500.0,16.0784,16.0784,16.0732,16.0784,235500.0
2014-03-26 13:00:00,30.95,30.96,30.94,30.96,255100.0,16.0784,16.0836,16.0732,16.0836,255100.0
2014-03-26 13:30:00,30.96,30.97,30.94,30.95,43700.0,16.0836,16.0888,16.0732,16.0784,43700.0
2014-03-26 14:00:00,30.96,30.96,30.95,30.96,53300.0,16.0836,16.0836,16.0784,16.0836,53300.0
2014-03-26 14:30:00,30.95,30.96,30.95,30.95,154200.0,16.0784,16.0836,16.0784,16.0784,154200.0
2014-03-26 15:00:00,30.95,30.96,30.95,30.95,2900.0,16.0784,16.0836,16.0784,16.0784,2900.0
2014-03-26 15:30:00,30.95,30.95,30.95,30.95,9200.0,16.0784,16.0784,16.0784,16.0784,9200.0
2014-03-27 09:30:00,30.98,30.98,30.95,30.95,19800.0,16.094,16.094,16.0784,16.0784,19800.0
2014-03-27 10:00:00,30.95,30.95,30.95,30.95,4700.0,16.0784,16.0784,16.0784,16.0784,4700.0
2014-03-27 10:30:00,30.95,30.96,30.95,30.95,2000.0,16.0784,16.0836,16.0784,16.0784,2000.0
2014-03-27 11:00:00,30.95,30.95,30.95,30.95,1100.0,16.0784,16.0784,16.0784,16.0784,1100.0
2014-03-27 11:30:00,30.94,30.94,30.94,30.94,30700.0,16.0732,16.0732,16.0732,16.0732,30700.0
2014-03-27 12:00:00,30.94,30.95,30.94,30.95,500.0,16.0732,16.0784,16.0732,16.0784,500.0
2014-03-27 12:30:00,30.95,30.95,30.95,30.95,0.0,16.0784,16.0784,16.0784,16.0784,0.0
2014-03-27 13:00:00,30.95,30.95,30.94,30.94,13200.0,16.0784,16.0784,16.0732,16.0732,13200.0
2014-03-27 13:30:00,30.94,30.96,30.94,30.95,4900.0,16.0732,16.0836,16.0732,16.0784,4900.0
2014-03-27 14:00:00,30.95,30.96,30.95,30.96,4400.0,16.0784,16.0836,16.0784,16.0836,4400.0
2014-03-27 14:30:00,30.96,30.96,30.96,30.96,0.0,16.0836,16.0836,16.0836,16.0836,0.0
2014-03-27 15:00:00,30.95,30.95,30.95,30.95,1200.0,16.0784,16.0784,16.0784,16.0784,1200.0
2014-03-27 15:30:00,30.94,30.96,30.93,30.96,44400.0,16.0732,16.0836,16.068,16.0836,44400.0
2014-03-28 09:30:00,30.95,30.97,30.95,30.97,9800.0,16.0784,16.0888,16.0784,16.0888,9800.0
2014-03-28 10:00:00,30.97,30.97,30.96,30.96,2600.0,16.0888,16.0888,16.0836,16.0836,2600.0
2014-03-28 10:30:00,30.96,30.96,30.96,30.96,0.0,16.0836,16.0836,16.0836,16.0836,0.0
2014-03-28 11:00:00,30.96,30.96,30.96,30.96,0.0,16.0836,16.0836,16.0836,16.0836,0.0
2014-03-28 11:30:00,30.96,30.96,30.95,30.95,15300.0,16.0836,16.0836,16.0784,16.0784,15300.0
2014-03-28 12:00:00,30.95,30.97,30.95,30.96,18000.0,16.0784,16.0888,16.0784,16.0836,18000.0
2014-03-28 12:30:00,30.96,30.96,30.95,30.95,7900.0,16.0836,16.0836,16.0784,16.0784,7900.0
2014-03-28 13:00:00,30.95,30.96,30.95,30.96,1400.0,16.0784,16.0836,16.0784,16.0836,1400.0
2014-03-28 13:30:00,30.96,30.96,30.96,30.96,3100.0,16.0836,16.0836,16.0836,16.0836,3100.0
2014-03-28 14:00:00,30.96,30.97,30.95,30.95,19100.0,16.0836,16.0888,16.0784,16.0784,19100.0
2014-03-28 14:30:00,30.96,30.97,30.96,30.97,2000.0,16.0836,16.0888,16.0836,16.0888,2000.0
2014-03-28 15:00:00,30.97,30.97,30.96,30.97,7000.0,16.0888,16.0888,16.0836,16.0888,7000.0
2014-03-28 15:30:00,30.97,30.97,30.95,30.95,21400.0,16.0888,16.0888,16.0784,16.0784,21400.0
2014-03-31 09:30:00,30.98,30.98,30.97,30.97,37000.0,16.094,16.094,16.0888,16.0888,37000.0
2014-03-31 10:00:00,30.97,30.97,30.97,30.97,3900.0,16.0888,16.0888,16.0888,16.0888,3900.0
2014-03-31 10:30:00,30.97,30.97,30.96,30.96,16400.0,16.0888,16.0888,16.0836,16.0836,16400.0
2014-03-31 11:00:00,30.96,30.96,30.95,30.96,34800.0,16.0836,16.0836,16.0784,16.0836,34800.0
2014-03-31 11:30:00,30.95,30.96,30.95,30.95,4500.0,16.0784,16.0836,16.0784,16.0784,4500.0
2014-03-31 12:00:00,30.96,30.96,30.96,30.96,4400.0,16.0836,16.0836,16.0836,16.0836,4400.0
2014-03-31 12:30:00,30.96,30.96,30.95,30.96,8900.0,16.0836,16.0836,16.0784,16.0836,8900.0
2014-03-31 13:00:00,30.95,30.96,30.95,30.96,1100.0,16.0784,16.0836,16.0784,16.0836,1100.0
2014-03-31 13:30:00,30.95,30.96,30.95,30.95,28100.0,16.0784,16.0836,16.0784,16.0784,28100.0
2014-03-31 14:00:00,30.95,30.96,30.95,30.95,300.0,16.0784,16.0836,16.0784,16.0784,300.0
2014-03-31 14:30:00,30.96,30.96,30.96,30.96,1900.0,16.0836,16.0836,16.0836,16.0836,1900.0
2014-03-31 15:00:00,30.96,30.97,30.96,30.97,1600.0,16.0836,16.0888,16.0836,16.0888,1600.0
2014-03-31 15:30:00,30.97,30.97,30.95,30.96,17600.0,16.0888,16.0888,16.0784,16.0836,17600.0
2014-04-01 09:30:00,30.86,30.86,30.83,30.84,31500.0,16.0999,16.0999,16.0843,16.0895,31500.0
2014-04-01 10:00:00,30.84,30.85,30.84,30.84,8100.0,16.0895,16.0947,16.0895,16.0895,8100.0
2014-04-01 10:30:00,30.84,30.84,30.84,30.84,2100.0,16.0895,16.0895,16.0895,16.0895,2100.0
2014-04-01 11:00:00,30.84,30.84,30.84,30.84,6700.0,16.0895,16.0895,16.0895,16.0895,6700.0
2014-04-01 11:30:00,30.84,30.84,30.83,30.83,7700.0,16.0895,16.0895,16.0843,16.0843,7700.0
2014-04-01 12:00:00,30.84,30.84,30.83,30.83,6800.0,16.0895,16.0895,16.0843,16.0843,6800.0
2014-04-01 12:30:00,30.83,30.83,30.83,30.83,1500.0,16.0843,16.0843,16.0843,16.0843,1500.0
2014-04-01 13:00:00,30.83,30.83,30.82,30.83,9600.0,16.0843,16.0843,16.0791,16.0843,9600.0
2014-04-01 13:30:00,30.82,30.84,30.82,30.84,10100.0,16.0791,16.0895,16.0791,16.0895,10100.0
2014-04-01 14:00:00,30.84,30.84,30.83,30.83,5200.0,16.0895,16.0895,16.0843,16.0843,5200.0
2014-04-01 14:30:00,30.84,30.85,30.84,30.84,18800.0,16.0895,16.0947,16.0895,16.0895,18800.0
2014-04-01 15:00:00,30.84,30.84,30.84,30.84,500.0,16.0895,16.0895,16.0895,16.0895,500.0
2014-04-01 15:30:00,30.85,30.85,30.84,30.84,4800.0,16.0947,16.0947,16.0895,16.0895,4800.0
2014-04-02 09:30:00,30.86,30.86,30.85,30.85,15800.0,16.0999,16.0999,16.0947,16.0947,15800.0
2014-04-02 10:00:00,30.85,30.85,30.85,30.85,800.0,16.0947,16.0947,16.0947,16.0947,800.0
2014-04-02 10:30:00,30.85,30.85,30.85,30.85,3300.0,16.0947,16.0947,16.0947,16.0947,3300.0
2014-04-02 11:00:00,30.85,30.85,30.83,30.83,3100.0,16.0947,16.0947,16.0843,16.0843,3100.0
2014-04-02 11:30:00,30.83,30.84,30.83,30.84,300.0,16.0843,16.0895,16.0843,16.0895,300.0
2014-04-02 12:00:00,30.85,30.85,30.83,30.83,12800.0,16.0947,16.0947,16.0843,16.0843,12800.0
2014-04-02 12:30:00,30.83,30.83,30.82,30.83,22800.0,16.0843,16.0843,16.0791,16.0843,22800.0
2014-04-02 13:00:00,30.83,30.84,30.83,30.83,32400.0,16.0843,16.0895,16.0843,16.0843,32400.0
2014-04-02 13:30:00,30.84,30.84,30.83,30.83,7600.0,16.0895,16.0895,16.0843,16.0843,7600.0
2014-04-02 14:00:00,30.83,30.84,30.83,30.84,6500.0,16.0843,16.0895,16.0843,16.0895,6500.0
2014-04-02 14:30:00,30.83,30.83,30.83,30.83,6200.0,16.0843,16.0843,16.0843,16.0843,6200.0
2014-04-02 15:00:00,30.83,30.83,30.83,30.83,9100.0,16.0843,16.0843,16.0843,16.0843,9100.0
2014-04-02 15:30:00,30.83,30.84,30.82,30.83,20500.0,16.0843,16.0895,16.0791,16.0843,20500.0
2014-04-03 09:30:00,30.84,30.84,30.83,30.83,25900.0,16.0895,16.0895,16.0843,16.0843,25900.0
2014-04-03 10:00:00,30.83,30.83,30.82,30.82,22200.0,16.0843,16.0843,16.0791,16.0791,22200.0
2014-04-03 10:30:00,30.83,30.83,30.83,30.83,200.0,16.0843,16.0843,16.0843,16.0843,200.0
2014-04-03 11:00:00,30.82,30.82,30.82,30.82,6600.0,16.0791,16.0791,16.0791,16.0791,6600.0
2014-04-03 11:30:00,30.83,30.83,30.83,30.83,800.0,16.0843,16.0843,16.0843,16.0843,800.0
2014-04-03 12:00:00,30.83,30.83,30.83,30.83,1600.0,16.0843,16.0843,16.0843,16.0843,1600.0
2014-04-03 12:30:00,30.83,30.83,30.83,30.83,6300.0,16.0843,16.0843,16.0843,16.0843,6300.0
2014-04-03 13:00:00,30.83,30.83,30.83,30.83,77000.0,16.0843,16.0843,16.0843,16.0843,77000.0
2014-04-03 13:30:00,30.83,30.84,30.83,30.84,4300.0,16.0843,16.0895,16.0843,16.0895,4300.0
2014-04-03 14:00:00,30.84,30.84,30.84,30.84,2400.0,16.0895,16.0895,16.0895,16.0895,2400.0
2014-04-03 14:30:00,30.84,30.84,30.83,30.83,5300.0,16.0895,16.0895,16.0843,16.0843,5300.0
2014-04-03 15:00:00,30.84,30.84,30.84,30.84,9000.0,16.0895,16.0895,16.0895,16.0895,9000.0
2014-04-03 15:30:00,30.84,30.85,30.83,30.83,6400.0,16.0895,16.0947,16.0843,16.0843,6400.0
2014-04-04 09:30:00,30.84,30.86,30.84,30.85,16000.0,16.0895,16.0999,16.0895,16.0947,16000.0
2014-04-04 10:00:00,30.85,30.88,30.85,30.88,9400.0,16.0947,16.1104,16.0947,16.1104,9400.0
2014-04-04 10:30:00,30.88,30.88,30.88,30.88,2100.0,16.1104,16.1104,16.1104,16.1104,2100.0
2014-04-04 11:00:00,30.88,30.88,30.86,30.86,13300.0,16.1104,16.1104,16.0999,16.0999,13300.0
2014-04-04 11:30:00,30.86,30.86,30.86,30.86,1500.0,16.0999,16.0999,16.0999,16.0999,1500.0
2014-04-04 12:00:00,30.86,30.87,30.86,30.86,1600.0,16.0999,16.1052,16.0999,16.0999,1600.0
2014-04-04 12:30:00,30.86,30.86,30.85,30.85,4500.0,16.0999,16.0999,16.0947,16.0947,4500.0
2014-04-04 13:00:00,30.85,30.86,30.84,30.86,8100.0,16.0947,16.0999,16.0895,16.0999,8100.0
2014-04-04 13:30:00,30.86,30.86,30.86,30.86,200.0,16.0999,16.0999,16.0999,16.0999,200.0
2014-04-04 14:00:00,30.86,30.86,30.86,30.86,0.0,16.0999,16.0999,16.0999,16.0999,0.0
2014-04-04 14:30:00,30.86,30.86,30.86,30.86,300.0,16.0999,16.0999,16.0999,16.0999,300.0
2014-04-04 15:00:00,30.86,30.86,30.86,30.86,500.0,16.0999,16.0999,16.0999,16.0999,500.0
2014-04-04 15:30:00,30.86,30.86,30.86,30.86,100.0,16.0999,16.0999,16.0999,16.0999,100.0
2014-04-07 09:30:00,30.88,30.88,30.87,30.87,17500.0,16.1104,16.1104,16.1052,16.1052,17500.0
2014-04-07 10:00:00,30.88,30.88,30.87,30.87,5300.0,16.1104,16.1104,16.1052,16.1052,5300.0
2014-04-07 10:30:00,30.87,30.87,30.87,30.87,1000.0,16.1052,16.1052,16.1052,16.1052,1000.0
2014-04-07 11:00:00,30.87,30.87,30.87,30.87,800.0,16.1052,16.1052,16.1052,16.1052,800.0
2014-04-07 11:30:00,30.88,30.88,30.86,30.86,27300.0,16.1104,16.1104,16.0999,16.0999,27300.0
2014-04-07 12:00:00,30.86,30.86,30.86,30.86,600.0,16.0999,16.0999,16.0999,16.0999,600.0
2014-04-07 12:30:00,30.85,30.87,30.85,30.87,2400.0,16.0947,16.1052,16.0947,16.1052,2400.0
2014-04-07 13:00:00,30.87,30.87,30.87,30.87,200.0,16.1052,16.1052,16.1052,16.1052,200.0
2014-04-07 13:30:00,30.87,30.87,30.87,30.87,0.0,16.1052,16.1052,16.1052,16.1052,0.0
2014-04-07 14:00:00,30.87,30.88,30.87,30.88,6600.0,16.1052,16.1104,16.1052,16.1104,6600.0
2014-04-07 14:30:00,30.88,30.88,30.88,30.88,18600.0,16.1104,16.1104,16.1104,16.1104,18600.0
2014-04-07 15:00:00,30.88,30.88,30.88,30.88,3400.0,16.1104,16.1104,16.1104,16.1104,3400.0
2014-04-07 15:30:00,30.88,30.88,30.87,30.87,1400.0,16.1104,16.1104,16.1052,16.1052,1400.0
2014-04-08 09:30:00,30.87,30.88,30.85,30.85,24500.0,16.1052,16.1104,16.0947,16.0947,24500.0
2014-04-08 10:00:00,30.85,30.85,30.85,30.85,400.0,16.0947,16.0947,16.0947,16.0947,400.0
2014-04-08 10:30:00,30.86,30.88,30.86,30.88,6600.0,16.0999,16.1104,16.0999,16.1104,6600.0
2014-04-08 11:00:00,30.88,30.88,30.88,30.88,13800.0,16.1104,16.1104,16.1104,16.1104,13800.0
2014-04-08 11:30:00,30.89,30.89,30.89,30.89,2700.0,16.1156,16.1156,16.1156,16.1156,2700.0
2014-04-08 12:00:00,30.89,30.9,30.89,30.9,5700.0,16.1156,16.1208,16.1156,16.1208,5700.0
2014-04-08 12:30:00,30.9,30.9,30.89,30.89,7000.0,16.1208,16.1208,16.1156,16.1156,7000.0
2014-04-08 13:00:00,30.89,30.9,30.89,30.89,3600.0,16.1156,16.1208,16.1156,16.1156,3600.0
2014-04-08 13:30:00,30.9,30.9,30.88,30.89,8700.0,16.1208,16.1208,16.1104,16.1156,8700.0
2014-04-08 14:00:00,30.9,30.9,30.89,30.89,7100.0,16.1208,16.1208,16.1156,16.1156,7100.0
2014-04-08 14:30:00,30.9,30.9,30.9,30.9,2000.0,16.1208,16.1208,16.1208,16.1208,2000.0
2014-04-08 15:00:00,30.9,30.9,30.88,30.9,9300.0,16.1208,16.1208,16.1104,16.1208,9300.0
2014-04-08 15:30:00,30.9,30.9,30.87,30.87,7800.0,16.1208,16.1208,16.1052,16.1052,7800.0
2014-04-09 09:30:00,30.89,30.9,30.88,30.88,23000.0,16.1156,16.1208,16.1104,16.1104,23000.0
2014-04-09 10:00:00,30.88,30.88,30.88,30.88,0.0,16.1104,16.1104,16.1104,16.1104,0.0
2014-04-09 10:30:00,30.89,30.89,30.89,30.89,14700.0,16.1156,16.1156,16.1156,16.1156,14700.0
2014-04-09 11:00:00,30.89,30.89,30.89,30.89,700.0,16.1156,16.1156,16.1156,16.1156,700.0
2014-04-09 11:30:00,30.89,30.89,30.89,30.89,100.0,16.1156,16.1156,16.1156,16.1156,100.0
2014-04-09 12:00:00,30.89,30.89,30.89,30.89,100.0,16.1156,16.1156,16.1156,16.1156,100.0
2014-04-09 12:30:00,30.89,30.89,30.89,30.89,400.0,16.1156,16.1156,16.1156,16.1156,400.0
2014-04-09 13:00:00,30.89,30.89,30.89,30.89,2800.0,16.1156,16.1156,16.1156,16.1156,2800.0
2014-04-09 13:30:00,30.89,30.89,30.89,30.89,700.0,16.1156,16.1156,16.1156,16.1156,700.0
2014-04-09 14:00:00,30.89,30.9,30.89,30.9,8700.0,16.1156,16.1208,16.1156,16.1208,8700.0
2014-04-09 14:30:00,30.9,30.9,30.9,30.9,14400.0,16.1208,16.1208,16.1208,16.1208,14400.0
2014-04-09 15:00:00,30.9,30.91,30.88,30.9,35700.0,16.1208,16.126,16.1104,16.1208,35700.0
2014-04-09 15:30:00,30.9,30.91,30.9,30.91,26900.0,16.1208,16.126,16.1208,16.126,26900.0
2014-04-10 09:30:00,30.92,30.92,30.92,30.92,41900.0,16.1312,16.1312,16.1312,16.1312,41900.0
2014-04-10 10:00:00,30.91,30.91,30.91,30.91,1200.0,16.126,16.126,16.126,16.126,1200.0
2014-04-10 10:30:00,30.91,30.91,30.9,30.9,10600.0,16.126,16.126,16.1208,16.1208,10600.0
2014-04-10 11:00:00,30.9,30.9,30.89,30.89,16500.0,16.1208,16.1208,16.1156,16.1156,16500.0
2014-04-10 11:30:00,30.89,30.91,30.89,30.91,17200.0,16.1156,16.126,16.1156,16.126,17200.0
2014-04-10 12:00:00,30.91,30.92,30.91,30.91,2600.0,16.126,16.1312,16.126,16.126,2600.0
2014-04-10 12:30:00,30.91,30.91,30.9,30.9,8300.0,16.126,16.126,16.1208,16.1208,8300.0
2014-04-10 13:00:00,30.91,30.91,30.9,30.9,3300.0,16.126,16.126,16.1208,16.1208,3300.0
2014-04-10 13:30:00,30.9,30.92,30.9,30.92,3700.0,16.1208,16.1312,16.1208,16.1312,3700.0
2014-04-10 14:00:00,30.92,30.92,30.89,30.91,12000.0,16.1312,16.1312,16.1156,16.126,12000.0
2014-04-10 14:30:00,30.91,30.91,30.91,30.91,1200.0,16.126,16.126,16.126,16.126,1200.0
2014-04-10 15:00:00,30.9,30.91,30.88,30.91,5700.0,16.1208,16.126,16.1104,16.126,5700.0
2014-04-10 15:30:00,30.9,30.9,30.88,30.88,600.0,16.1208,16.1208,16.1104,16.1104,600.0
2014-04-11 09:30:00,30.88,30.91,30.88,30.9,11500.0,16.1104,16.126,16.1104,16.1208,11500.0
2014-04-11 10:00:00,30.89,30.89,30.86,30.88,26200.0,16.1156,16.1156,16.0999,16.1104,26200.0
2014-04-11 10:30:00,30.87,30.88,30.87,30.88,7900.0,16.1052,16.1104,16.1052,16.1104,7900.0
2014-04-11 11:00:00,30.88,30.89,30.88,30.89,1400.0,16.1104,16.1156,16.1104,16.1156,1400.0
2014-04-11 11:30:00,30.9,30.91,30.9,30.9,4100.0,16.1208,16.126,16.1208,16.1208,4100.0
2014-04-11 12:00:00,30.89,30.91,30.89,30.91,200.0,16.1156,16.126,16.1156,16.126,200.0
2014-04-11 12:30:00,30.91,30.91,30.91,30.91,1900.0,16.126,16.126,16.126,16.126,1900.0
2014-04-11 13:00:00,30.9,30.9,30.9,30.9,2300.0,16.1208,16.1208,16.1208,16.1208,2300.0
2014-04-11 13:30:00,30.9,30.9,30.9,30.9,300.0,16.1208,16.1208,16.1208,16.1208,300.0
2014-04-11 14:00:00,30.9,30.9,30.9,30.9,2900.0,16.1208,16.1208,16.1208,16.1208,2900.0
2014-04-11 14:30:00,30.9,30.9,30.88,30.88,9500.0,16.1208,16.1208,16.1104,16.1104,9500.0
2014-04-11 15:00:00,30.88,30.89,30.88,30.88,76200.0,16.1104,16.1156,16.1104,16.1104,76200.0
2014-04-11 15:30:00,30.88,30.88,30.87,30.88,11100.0,16.1104,16.1104,16.1052,16.1104,11100.0
2014-04-14 09:30:00,30.9,30.92,30.89,30.9,33100.0,16.1208,16.1312,16.1156,16.1208,33100.0
2014-04-14 10:00:00,30.91,30.91,30.89,30.89,3400.0,16.126,16.126,16.1156,16.1156,3400.0
2014-04-14 10:30:00,30.9,30.91,30.9,30.91,1000.0,16.1208,16.126,16.1208,16.126,1000.0
2014-04-14 11:00:00,30.9,30.9,30.89,30.9,1100.0,16.1208,16.1208,16.1156,16.1208,1100.0
2014-04-14 11:30:00,30.9,30.9,30.9,30.9,300.0,16.1208,16.1208,16.1208,16.1208,300.0
2014-04-14 12:00:00,30.9,30.91,30.9,30.91,4600.0,16.1208,16.126,16.1208,16.126,4600.0
2014-04-14 12:30:00,30.91,30.91,30.91,30.91,10500.0,16.126,16.126,16.126,16.126,10500.0
2014-04-14 13:00:00,30.91,30.91,30.89,30.89,14400.0,16.126,16.126,16.1156,16.1156,14400.0
2014-04-14 13:30:00,30.89,30.9,30.89,30.89,7600.0,16.1156,16.1208,16.1156,16.1156,7600.0
2014-04-14 14:00:00,30.89,30.9,30.89,30.9,7800.0,16.1156,16.1208,16.1156,16.1208,7800.0
2014-04-14 14:30:00,30.9,30.9,30.9,30.9,6800.0,16.1208,16.1208,16.1208,16.1208,6800.0
2014-04-14 15:00:00,30.89,30.89,30.89,30.89,900.0,16.1156,16.1156,16.1156,16.1156,900.0
2014-04-14 15:30:00,30.89,30.89,30.89,30.89,7200.0,16.1156,16.1156,16.1156,16.1156,7200.0
2014-04-15 09:30:00,30.9,30.91,30.89,30.9,23900.0,16.1208,16.126,16.1156,16.1208,23900.0
2014-04-15 10:00:00,30.9,30.9,30.89,30.89,3000.0,16.1208,16.1208,16.1156,16.1156,3000.0
2014-04-15 10:30:00,30.89,30.89,30.89,30.89,2700.0,16.1156,16.1156,16.1156,16.1156,2700.0
2014-04-15 11:00:00,30.89,30.89,30.89,30.89,13900.0,16.1156,16.1156,16.1156,16.1156,13900.0
2014-04-15 11:30:00,30.89,30.89,30.89,30.89,2300.0,16.1156,16.1156,16.1156,16.1156,2300.0
2014-04-15 12:00:00,30.89,30.89,30.89,30.89,2000.0,16.1156,16.1156,16.1156,16.1156,2000.0
2014-04-15 12:30:00,30.89,30.89,30.89,30.89,1900.0,16.1156,16.1156,16.1156,16.1156,1900.0
2014-04-15 13:00:00,30.89,30.89,30.88,30.89,29600.0,16.1156,16.1156,16.1104,16.1156,29600.0
2014-04-15 13:30:00,30.89,30.89,30.89,30.89,5800.0,16.1156,16.1156,16.1156,16.1156,5800.0
2014-04-15 14:00:00,30.89,30.89,30.89,30.89,1200.0,16.1156,16.1156,16.1156,16.1156,1200.0
2014-04-15 14:30:00,30.89,30.89,30.89,30.89,17500.0,16.1156,16.1156,16.1156,16.1156,17500.0
2014-04-15 15:00:00,30.89,30.89,30.89,30.89,11400.0,16.1156,16.1156,16.1156,16.1156,11400.0
2014-04-15 15:30:00,30.89,30.89,30.89,30.89,19000.0,16.1156,16.1156,16.1156,16.1156,19000.0
2014-04-16 09:30:00,30.9,30.91,30.9,30.9,25700.0,16.1208,16.126,16.1208,16.1208,25700.0
2014-04-16 10:00:00,30.9,30.9,30.89,30.9,2500.0,16.1208,16.1208,16.1156,16.1208,2500.0
2014-04-16 10:30:00,30.9,30.9,30.9,30.9,5900.0,16.1208,16.1208,16.1208,16.1208,5900.0
2014-04-16 11:00:00,30.9,30.9,30.9,30.9,600.0,16.1208,16.1208,16.1208,16.1208,600.0
2014-04-16 11:30:00,30.89,30.9,30.88,30.9,3800.0,16.1156,16.1208,16.1104,16.1208,3800.0
2014-04-16 12:00:00,30.89,30.9,30.89,30.9,2300.0,16.1156,16.1208,16.1156,16.1208,2300.0
2014-04-16 12:30:00,30.9,30.9,30.89,30.89,5900.0,16.1208,16.1208,16.1156,16.1156,5900.0
2014-04-16 13:00:00,30.89,30.9,30.89,30.89,4800.0,16.1156,16.1208,16.1156,16.1156,4800.0
2014-04-16 13:30:00,30.89,30.9,30.89,30.89,2500.0,16.1156,16.1208,16.1156,16.1156,2500.0
2014-04-16 14:00:00,30.89,30.89,30.88,30.89,11700.0,16.1156,16.1156,16.1104,16.1156,11700.0
2014-04-16 14:30:00,30.89,30.89,30.89,30.89,28100.0,16.1156,16.1156,16.1156,16.1156,28100.0
2014-04-16 15:00:00,30.89,30.89,30.89,30.89,28900.0,16.1156,16.1156,16.1156,16.1156,28900.0
2014-04-16 15:30:00,30.89,30.89,30.88,30.88,44000.0,16.1156,16.1156,16.1104,16.1104,44000.0
2014-04-17 09:30:00,30.89,30.9,30.89,30.9,12800.0,16.1156,16.1208,16.1156,16.1208,12800.0
2014-04-17 10:00:00,30.9,30.9,30.9,30.9,8500.0,16.1208,16.1208,16.1208,16.1208,8500.0
2014-04-17 10:30:00,30.89,30.89,30.88,30.89,10100.0,16.1156,16.1156,16.1104,16.1156,10100.0
2014-04-17 11:00:00,30.89,30.89,30.89,30.89,17600.0,16.1156,16.1156,16.1156,16.1156,17600.0
2014-04-17 11:30:00,30.89,30.9,30.89,30.9,6800.0,16.1156,16.1208,16.1156,16.1208,6800.0
2014-04-17 12:00:00,30.89,30.89,30.88,30.89,16900.0,16.1156,16.1156,16.1104,16.1156,16900.0
2014-04-17 12:30:00,30.89,30.89,30.89,30.89,300.0,16.1156,16.1156,16.1156,16.1156,300.0
2014-04-17 13:00:00,30.89,30.89,30.89,30.89,500.0,16.1156,16.1156,16.1156,16.1156,500.0
2014-04-17 13:30:00,30.89,30.89,30.89,30.89,2000.0,16.1156,16.1156,16.1156,16.1156,2000.0
2014-04-17 14:00:00,30.89,30.89,30.88,30.89,12900.0,16.1156,16.1156,16.1104,16.1156,12900.0
2014-04-17 14:30:00,30.89,30.9,30.89,30.9,5400.0,16.1156,16.1208,16.1156,16.1208,5400.0
2014-04-17 15:00:00,30.9,30.91,30.9,30.91,2100.0,16.1208,16.126,16.1208,16.126,2100.0
2014-04-17 15:30:00,30.91,30.92,30.91,30.91,18000.0,16.126,16.1312,16.126,16.126,18000.0
2014-04-21 09:30:00,30.9,30.92,30.9,30.92,18600.0,16.1208,16.1312,16.1208,16.1312,18600.0
2014-04-21 10:00:00,30.92,30.92,30.91,30.92,2600.0,16.1312,16.1312,16.126,16.1312,2600.0
2014-04-21 10:30:00,30.92,30.92,30.92,30.92,4400.0,16.1312,16.1312,16.1312,16.1312,4400.0
2014-04-21 11:00:00,30.91,30.92,30.91,30.92,1000.0,16.126,16.1312,16.126,16.1312,1000.0
2014-04-21 11:30:00,30.92,30.92,30.92,30.92,1200.0,16.1312,16.1312,16.1312,16.1312,1200.0
2014-04-21 12:00:00,30.92,30.92,30.92,30.92,6300.0,16.1312,16.1312,16.1312,16.1312,6300.0
2014-04-21 12:30:00,30.92,30.92,30.92,30.92,11000.0,16.1312,16.1312,16.1312,16.1312,11000.0
2014-04-21 13:00:00,30.92,30.92,30.92,30.92,1800.0,16.1312,16.1312,16.1312,16.1312,1800.0
2014-04-21 13:30:00,30.92,30.92,30.92,30.92,3800.0,16.1312,16.1312,16.1312,16.1312,3800.0
2014-04-21 14:00:00,30.92,30.92,30.92,30.92,400.0,16.1312,16.1312,16.1312,16.1312,400.0
2014-04-21 14:30:00,30.92,30.92,30.92,30.92,1300.0,16.1312,16.1312,16.1312,16.1312,1300.0
2014-04-21 15:00:00,30.92,30.92,30.92,30.92,2100.0,16.1312,16.1312,16.1312,16.1312,2100.0
2014-04-21 15:30:00,30.92,30.92,30.91,30.91,2400.0,16.1312,16.1312,16.126,16.126,2400.0
2014-04-22 09:30:00,30.92,30.92,30.91,30.92,26900.0,16.1312,16.1312,16.126,16.1312,26900.0
2014-04-22 10:00:00,30.92,30.93,30.92,30.93,1200.0,16.1312,16.1365,16.1312,16.1365,1200.0
2014-04-22 10:30:00,30.92,30.92,30.92,30.92,13800.0,16.1312,16.1312,16.1312,16.1312,13800.0
2014-04-22 11:00:00,30.92,30.92,30.92,30.92,300.0,16.1312,16.1312,16.1312,16.1312,300.0
2014-04-22 11:30:00,30.92,30.92,30.92,30.92,600.0,16.1312,16.1312,16.1312,16.1312,600.0
2014-04-22 12:00:00,30.92,30.93,30.92,30.93,6300.0,16.1312,16.1365,16.1312,16.1365,6300.0
2014-04-22 12:30:00,30.92,30.92,30.92,30.92,2700.0,16.1312,16.1312,16.1312,16.1312,2700.0
2014-04-22 13:00:00,30.92,30.93,30.92,30.93,700.0,16.1312,16.1365,16.1312,16.1365,700.0
2014-04-22 13:30:00,30.93,30.93,30.92,30.92,36500.0,16.1365,16.1365,16.1312,16.1312,36500.0
2014-04-22 14:00:00,30.92,30.92,30.92,30.92,3600.0,16.1312,16.1312,16.1312,16.1312,3600.0
2014-04-22 14:30:00,30.92,30.92,30.92,30.92,1400.0,16.1312,16.1312,16.1312,16.1312,1400.0
2014-04-22 15:00:00,30.92,30.92,30.92,30.92,15900.0,16.1312,16.1312,16.1312,16.1312,15900.0
2014-04-22 15:30:00,30.92,30.92,30.92,30.92,8100.0,16.1312,16.1312,16.1312,16.1312,8100.0
2014-04-23 09:30:00,30.93,30.93,30.91,30.92,26200.0,16.1365,16.1365,16.126,16.1312,26200.0
2014-04-23 10:00:00,30.91,30.91,30.9,30.9,6800.0,16.126,16.126,16.1208,16.1208,6800.0
2014-04-23 10:30:00,30.91,30.91,30.91,30.91,2500.0,16.126,16.126,16.126,16.126,2500.0
2014-04-23 11:00:00,30.91,30.91,30.91,30.91,100.0,16.126,16.126,16.126,16.126,100.0
2014-04-23 11:30:00,30.91,30.91,30.91,30.91,2200.0,16.126,16.126,16.126,16.126,2200.0
2014-04-23 12:00:00,30.91,30.91,30.91,30.91,1600.0,16.126,16.126,16.126,16.126,1600.0
2014-04-23 12:30:00,30.91,30.91,30.91,30.91,0.0,16.126,16.126,16.126,16.126,0.0
2014-04-23 13:00:00,30.91,30.91,30.9,30.9,1300.0,16.126,16.126,16.1208,16.1208,1300.0
2014-04-23 13:30:00,30.9,30.91,30.9,30.91,4300.0,16.1208,16.126,16.1208,16.126,4300.0
2014-04-23 14:00:00,30.9,30.9,30.9,30.9,200.0,16.1208,16.1208,16.1208,16.1208,200.0
2014-04-23 14:30:00,30.9,30.91,30.9,30.9,5400.0,16.1208,16.126,16.1208,16.1208,5400.0
2014-04-23 15:00:00,30.89,30.9,30.89,30.89,28700.0,16.1156,16.1208,16.1156,16.1156,28700.0
2014-04-23 15:30:00,30.89,30.89,30.89,30.89,900.0,16.1156,16.1156,16.1156,16.1156,900.0
2014-04-24 09:30:00,30.93,30.93,30.89,30.89,22300.0,16.1365,16.1365,16.1156,16.1156,22300.0
2014-04-24 10:00:00,30.89,30.89,30.89,30.89,1500.0,16.1156,16.1156,16.1156,16.1156,1500.0
2014-04-24 10:30:00,30.89,30.9,30.89,30.9,1000.0,16.1156,16.1208,16.1156,16.1208,1000.0
2014-04-24 11:00:00,30.9,30.92,30.9,30.9,7800.0,16.1208,16.1312,16.1208,16.1208,7800.0
2014-04-24 11:30:00,30.91,30.91,30.91,30.91,1900.0,16.126,16.126,16.126,16.126,1900.0
2014-04-24 12:00:00,30.91,30.91,30.91,30.91,300.0,16.126,16.126,16.126,16.126,300.0
2014-04-24 12:30:00,30.91,30.91,30.91,30.91,0.0,16.126,16.126,16.126,16.126,0.0
2014-04-24 13:00:00,30.91,30.91,30.91,30.91,0.0,16.126,16.126,16.126,16.126,0.0
2014-04-24 13:30:00,30.91,30.91,30.91,30.91,600.0,16.126,16.126,16.126,16.126,600.0
2014-04-24 14:00:00,30.91,30.91,30.91,30.91,600.0,16.126,16.126,16.126,16.126,600.0
2014-04-24 14:30:00,30.91,30.91,30.91,30.91,2600.0,16.126,16.126,16.126,16.126,2600.0
2014-04-24 15:00:00,30.91,30.91,30.91,30.91,0.0,16.126,16.126,16.126,16.126,0.0
2014-04-24 15:30:00,30.92,30.92,30.92,30.92,500.0,16.1312,16.1312,16.1312,16.1312,500.0
2014-04-25 09:30:00,30.93,30.93,30.92,30.92,21500.0,16.1365,16.1365,16.1312,16.1312,21500.0
2014-04-25 10:00:00,30.92,30.92,30.92,30.92,0.0,16.1312,16.1312,16.1312,16.1312,0.0
2014-04-25 10:30:00,30.91,30.91,30.91,30.91,1400.0,16.126,16.126,16.126,16.126,1400.0
2014-04-25 11:00:00,30.91,30.91,30.91,30.91,200.0,16.126,16.126,16.126,16.126,200.0
2014-04-25 11:30:00,30.91,30.91,30.91,30.91,700.0,16.126,16.126,16.126,16.126,700.0
2014-04-25 12:00:00,30.92,30.92,30.92,30.92,1000.0,16.1312,16.1312,16.1312,16.1312,1000.0
2014-04-25 12:30:00,30.92,30.92,30.92,30.92,1800.0,16.1312,16.1312,16.1312,16.1312,1800.0
2014-04-25 13:00:00,30.92,30.92,30.92,30.92,2300.0,16.1312,16.1312,16.1312,16.1312,2300.0
2014-04-25 13:30:00,30.92,30.93,30.92,30.93,36600.0,16.1312,16.1365,16.1312,16.1365,36600.0
2014-04-25 14:00:00,30.93,30.93,30.93,30.93,5900.0,16.1365,16.1365,16.1365,16.1365,5900.0
2014-04-25 14:30:00,30.93,30.93,30.93,30.93,67400.0,16.1365,16.1365,16.1365,16.1365,67400.0
2014-04-25 15:00:00,30.94,30.95,30.94,30.95,27100.0,16.1417,16.1469,16.1417,16.1469,27100.0
2014-04-25 15:30:00,30.94,30.94,30.94,30.94,2700.0,16.1417,16.1417,16.1417,16.1417,2700.0
2014-04-28 09:30:00,30.94,30.94,30.93,30.94,29100.0,16.1417,16.1417,16.1365,16.1417,29100.0
2014-04-28 10:00:00,30.94,30.95,30.94,30.95,4800.0,16.1417,16.1469,16.1417,16.1469,4800.0
2014-04-28 10:30:00,30.95,30.95,30.94,30.94,4400.0,16.1469,16.1469,16.1417,16.1417,4400.0
2014-04-28 11:00:00,30.93,30.93,30.93,30.93,300.0,16.1365,16.1365,16.1365,16.1365,300.0
2014-04-28 11:30:00,30.93,30.93,30.93,30.93,3400.0,16.1365,16.1365,16.1365,16.1365,3400.0
2014-04-28 12:00:00,30.93,30.93,30.93,30.93,6600.0,16.1365,16.1365,16.1365,16.1365,6600.0
2014-04-28 12:30:00,30.93,30.93,30.93,30.93,200.0,16.1365,16.1365,16.1365,16.1365,200.0
2014-04-28 13:00:00,30.93,30.93,30.92,30.92,12300.0,16.1365,16.1365,16.1312,16.1312,12300.0
2014-04-28 13:30:00,30.92,30.92,30.92,30.92,18100.0,16.1312,16.1312,16.1312,16.1312,18100.0
2014-04-28 14:00:00,30.92,30.92,30.92,30.92,300.0,16.1312,16.1312,16.1312,16.1312,300.0
2014-04-28 14:30:00,30.92,30.94,30.92,30.94,6900.0,16.1312,16.1417,16.1312,16.1417,6900.0
2014-04-28 15:00:00,30.95,30.97,30.95,30.97,7200.0,16.1469,16.1573,16.1469,16.1573,7200.0
2014-04-28 15:30:00,30.97,30.97,30.97,30.97,1200.0,16.1573,16.1573,16.1573,16.1573,1200.0
2014-04-29 09:30:00,30.95,30.95,30.94,30.95,37600.0,16.1469,16.1469,16.1417,16.1469,37600.0
2014-04-29 10:00:00,30.95,30.95,30.93,30.93,3100.0,16.1469,16.1469,16.1365,16.1365,3100.0
2014-04-29 10:30:00,30.94,30.94,30.94,30.94,400.0,16.1417,16.1417,16.1417,16.1417,400.0
2014-04-29 11:00:00,30.95,30.95,30.95,30.95,1300.0,16.1469,16.1469,16.1469,16.1469,1300.0
2014-04-29 11:30:00,30.95,30.95,30.95,30.95,100.0,16.1469,16.1469,16.1469,16.1469,100.0
2014-04-29 12:00:00,30.95,30.95,30.95,30.95,800.0,16.1469,16.1469,16.1469,16.1469,800.0
2014-04-29 12:30:00,30.95,30.97,30.95,30.97,6000.0,16.1469,16.1573,16.1469,16.1573,6000.0
2014-04-29 13:00:00,30.96,30.96,30.95,30.96,2500.0,16.1521,16.1521,16.1469,16.1521,2500.0
2014-04-29 13:30:00,30.96,30.96,30.96,30.96,0.0,16.1521,16.1521,16.1521,16.1521,0.0
2014-04-29 14:00:00,30.96,30.96,30.96,30.96,400.0,16.1521,16.1521,16.1521,16.1521,400.0
2014-04-29 14:30:00,30.95,30.95,30.95,30.95,1600.0,16.1469,16.1469,16.1469,16.1469,1600.0
2014-04-29 15:00:00,30.96,30.97,30.96,30.97,4100.0,16.1521,16.1573,16.1521,16.1573,4100.0
2014-04-29 15:30:00,30.96,30.96,30.95,30.95,26100.0,16.1521,16.1521,16.1469,16.1469,26100.0
2014-04-30 09:30:00,30.96,30.96,30.95,30.96,28000.0,16.1521,16.1521,16.1469,16.1521,28000.0
2014-04-30 10:00:00,30.95,30.96,30.95,30.96,6500.0,16.1469,16.1521,16.1469,16.1521,6500.0
2014-04-30 10:30:00,30.96,30.97,30.96,30.96,20800.0,16.1521,16.1573,16.1521,16.1521,20800.0
2014-04-30 11:00:00,30.96,30.96,30.96,30.96,1200.0,16.1521,16.1521,16.1521,16.1521,1200.0
2014-04-30 11:30:00,30.96,30.96,30.96,30.96,0.0,16.1521,16.1521,16.1521,16.1521,0.0
2014-04-30 12:00:00,30.96,30.96,30.96,30.96,0.0,16.1521,16.1521,16.1521,16.1521,0.0
2014-04-30 12:30:00,30.96,30.96,30.96,30.96,100.0,16.1521,16.1521,16.1521,16.1521,100.0
2014-04-30 13:00:00,30.96,30.96,30.96,30.96,1300.0,16.1521,16.1521,16.1521,16.1521,1300.0
2014-04-30 13:30:00,30.95,30.96,30.95,30.96,12400.0,16.1469,16.1521,16.1469,16.1521,12400.0
2014-04-30 14:00:00,30.96,30.96,30.96,30.96,1800.0,16.1521,16.1521,16.1521,16.1521,1800.0
2014-04-30 14:30:00,30.96,30.96,30.96,30.96,50200.0,16.1521,16.1521,16.1521,16.1521,50200.0
2014-04-30 15:00:00,30.95,30.95,30.95,30.95,10800.0,16.1469,16.1469,16.1469,16.1469,10800.0
2014-04-30 15:30:00,30.95,30.97,30.95,30.96,28400.0,16.1469,16.1573,16.1469,16.1521,28400.0
2014-05-01 09:30:00,30.85,30.85,30.82,30.83,43600.0,16.1654,16.1654,16.1496,16.1549,43600.0
2014-05-01 10:00:00,30.83,30.83,30.82,30.82,4700.0,16.1549,16.1549,16.1496,16.1496,4700.0
2014-05-01 10:30:00,30.83,30.83,30.83,30.83,5300.0,16.1549,16.1549,16.1549,16.1549,5300.0
2014-05-01 11:00:00,30.83,30.83,30.83,30.83,2100.0,16.1549,16.1549,16.1549,16.1549,2100.0
2014-05-01 11:30:00,30.83,30.83,30.83,30.83,9200.0,16.1549,16.1549,16.1549,16.1549,9200.0
2014-05-01 12:00:00,30.83,30.83,30.83,30.83,12500.0,16.1549,16.1549,16.1549,16.1549,12500.0
2014-05-01 12:30:00,30.83,30.83,30.83,30.83,20500.0,16.1549,16.1549,16.1549,16.1549,20500.0
2014-05-01 13:00:00,30.83,30.83,30.83,30.83,5400.0,16.1549,16.1549,16.1549,16.1549,5400.0
2014-05-01 13:30:00,30.83,30.83,30.83,30.83,15600.0,16.1549,16.1549,16.1549,16.1549,15600.0
2014-05-01 14:00:00,30.83,30.83,30.83,30.83,7500.0,16.1549,16.1549,16.1549,16.1549,7500.0
2014-05-01 14:30:00,30.83,30.83,30.83,30.83,6900.0,16.1549,16.1549,16.1549,16.1549,6900.0
2014-05-01 15:00:00,30.83,30.83,30.83,30.83,10300.0,16.1549,16.1549,16.1549,16.1549,10300.0
2014-05-01 15:30:00,30.83,30.83,30.83,30.83,14200.0,16.1549,16.1549,16.1549,16.1549,14200.0
2014-05-02 09:30:00,30.83,30.83,30.83,30.83,10900.0,16.1549,16.1549,16.1549,16.1549,10900.0
2014-05-02 10:00:00,30.82,30.83,30.82,30.83,5000.0,16.1496,16.1549,16.1496,16.1549,5000.0
2014-05-02 10:30:00,30.83,30.83,30.82,30.82,4900.0,16.1549,16.1549,16.1496,16.1496,4900.0
2014-05-02 11:00:00,30.82,30.82,30.81,30.82,4200.0,16.1496,16.1496,16.1444,16.1496,4200.0
2014-05-02 11:30:00,30.82,30.82,30.82,30.82,1400.0,16.1496,16.1496,16.1496,16.1496,1400.0
2014-05-02 12:00:00,30.83,30.83,30.83,30.83,7100.0,16.1549,16.1549,16.1549,16.1549,7100.0
2014-05-02 12:30:00,30.83,30.83,30.83,30.83,2300.0,16.1549,16.1549,16.1549,16.1549,2300.0
2014-05-02 13:00:00,30.83,30.83,30.82,30.82,14300.0,16.1549,16.1549,16.1496,16.1496,14300.0
2014-05-02 13:30:00,30.82,30.82,30.81,30.82,16800.0,16.1496,16.1496,16.1444,16.1496,16800.0
2014-05-02 14:00:00,30.82,30.82,30.82,30.82,300.0,16.1496,16.1496,16.1496,16.1496,300.0
2014-05-02 14:30:00,30.82,30.83,30.81,30.83,8600.0,16.1496,16.1549,16.1444,16.1549,8600.0
2014-05-02 15:00:00,30.83,30.83,30.83,30.83,9400.0,16.1549,16.1549,16.1549,16.1549,9400.0
2014-05-02 15:30:00,30.83,30.83,30.82,30.82,26500.0,16.1549,16.1549,16.1496,16.1496,26500.0
2014-05-05 09:30:00,30.82,30.82,30.82,30.82,8100.0,16.1496,16.1496,16.1496,16.1496,8100.0
2014-05-05 10:00:00,30.83,30.84,30.83,30.84,1800.0,16.1549,16.1601,16.1549,16.1601,1800.0
2014-05-05 10:30:00,30.84,30.84,30.84,30.84,5000.0,16.1601,16.1601,16.1601,16.1601,5000.0
2014-05-05 11:00:00,30.84,30.84,30.84,30.84,5200.0,16.1601,16.1601,16.1601,16.1601,5200.0
2014-05-05 11:30:00,30.84,30.84,30.84,30.84,3000.0,16.1601,16.1601,16.1601,16.1601,3000.0
2014-05-05 12:00:00,30.84,30.85,30.84,30.84,6600.0,16.1601,16.1654,16.1601,16.1601,6600.0
2014-05-05 12:30:00,30.84,30.84,30.84,30.84,5100.0,16.1601,16.1601,16.1601,16.1601,5100.0
2014-05-05 13:00:00,30.84,30.84,30.84,30.84,0.0,16.1601,16.1601,16.1601,16.1601,0.0
2014-05-05 13:30:00,30.84,30.84,30.84,30.84,0.0,16.1601,16.1601,16.1601,16.1601,0.0
2014-05-05 14:00:00,30.84,30.85,30.84,30.85,25100.0,16.1601,16.1654,16.1601,16.1654,25100.0
2014-05-05 14:30:00,30.85,30.85,30.85,30.85,4900.0,16.1654,16.1654,16.1654,16.1654,4900.0
2014-05-05 15:00:00,30.85,30.85,30.85,30.85,2400.0,16.1654,16.1654,16.1654,16.1654,2400.0
2014-05-05 15:30:00,30.85,30.85,30.85,30.85,6300.0,16.1654,16.1654,16.1654,16.1654,6300.0
2014-05-06 09:30:00,30.87,30.87,30.84,30.84,84100.0,16.1758,16.1758,16.1601,16.1601,84100.0
2014-05-06 10:00:00,30.84,30.84,30.84,30.84,2200.0,16.1601,16.1601,16.1601,16.1601,2200.0
2014-05-06 10:30:00,30.85,30.85,30.85,30.85,62900.0,16.1654,16.1654,16.1654,16.1654,62900.0
2014-05-06 11:00:00,30.85,30.85,30.84,30.85,197400.0,16.1654,16.1654,16.1601,16.1654,197400.0
2014-05-06 11:30:00,30.84,30.84,30.84,30.84,700.0,16.1601,16.1601,16.1601,16.1601,700.0
2014-05-06 12:00:00,30.84,30.84,30.84,30.84,1300.0,16.1601,16.1601,16.1601,16.1601,1300.0
2014-05-06 12:30:00,30.84,30.85,30.84,30.85,68300.0,16.1601,16.1654,16.1601,16.1654,68300.0
2014-05-06 13:00:00,30.85,30.85,30.85,30.85,3700.0,16.1654,16.1654,16.1654,16.1654,3700.0
2014-05-06 13:30:00,30.85,30.85,30.84,30.84,6100.0,16.1654,16.1654,16.1601,16.1601,6100.0
2014-05-06 14:00:00,30.84,30.85,30.84,30.85,37700.0,16.1601,16.1654,16.1601,16.1654,37700.0
2014-05-06 14:30:00,30.84,30.85,30.84,30.85,113400.0,16.1601,16.1654,16.1601,16.1654,113400.0
2014-05-06 15:00:00,30.85,30.86,30.85,30.86,14700.0,16.1654,16.1706,16.1654,16.1706,14700.0
2014-05-06 15:30:00,30.85,30.85,30.85,30.85,6300.0,16.1654,16.1654,16.1654,16.1654,6300.0
2014-05-07 09:30:00,30.86,30.86,30.85,30.86,27500.0,16.1706,16.1706,16.1654,16.1706,27500.0
2014-05-07 10:00:00,30.85,30.85,30.85,30.85,28400.0,16.1654,16.1654,16.1654,16.1654,28400.0
2014-05-07 10:30:00,30.85,30.85,30.85,30.85,600.0,16.1654,16.1654,16.1654,16.1654,600.0
2014-05-07 11:00:00,30.85,30.85,30.85,30.85,300.0,16.1654,16.1654,16.1654,16.1654,300.0
2014-05-07 11:30:00,30.85,30.85,30.85,30.85,0.0,16.1654,16.1654,16.1654,16.1654,0.0
2014-05-07 12:00:00,30.86,30.86,30.86,30.86,700.0,16.1706,16.1706,16.1706,16.1706,700.0
2014-05-07 12:30:00,30.86,30.86,30.85,30.85,23000.0,16.1706,16.1706,16.1654,16.1654,23000.0
2014-05-07 13:00:00,30.85,30.86,30.85,30.86,3900.0,16.1654,16.1706,16.1654,16.1706,3900.0
2014-05-07 13:30:00,30.86,30.86,30.86,30.86,100.0,16.1706,16.1706,16.1706,16.1706,100.0
2014-05-07 14:00:00,30.86,30.86,30.85,30.85,800.0,16.1706,16.1706,16.1654,16.1654,800.0
2014-05-07 14:30:00,30.86,30.86,30.85,30.86,3300.0,16.1706,16.1706,16.1654,16.1706,3300.0
2014-05-07 15:00:00,30.86,30.86,30.86,30.86,14400.0,16.1706,16.1706,16.1706,16.1706,14400.0
2014-05-07 15:30:00,30.86,30.86,30.85,30.86,19500.0,16.1706,16.1706,16.1654,16.1706,19500.0
2014-05-08 09:30:00,30.84,30.85,30.84,30.85,34100.0,16.1601,16.1654,16.1601,16.1654,34100.0
2014-05-08 10:00:00,30.85,30.85,30.83,30.83,48200.0,16.1654,16.1654,16.1549,16.1549,48200.0
2014-05-08 10:30:00,30.83,30.84,30.83,30.83,30300.0,16.1549,16.1601,16.1549,16.1549,30300.0
2014-05-08 11:00:00,30.83,30.84,30.83,30.84,24200.0,16.1549,16.1601,16.1549,16.1601,24200.0
2014-05-08 11:30:00,30.84,30.84,30.83,30.83,36800.0,16.1601,16.1601,16.1549,16.1549,36800.0
2014-05-08 12:00:00,30.83,30.83,30.83,30.83,2900.0,16.1549,16.1549,16.1549,16.1549,2900.0
2014-05-08 12:30:00,30.84,30.84,30.84,30.84,5500.0,16.1601,16.1601,16.1601,16.1601,5500.0
2014-05-08 13:00:00,30.84,30.84,30.84,30.84,0.0,16.1601,16.1601,16.1601,16.1601,0.0
2014-05-08 13:30:00,30.84,30.84,30.84,30.84,0.0,16.1601,16.1601,16.1601,16.1601,0.0
2014-05-08 14:00:00,30.84,30.84,30.84,30.84,4900.0,16.1601,16.1601,16.1601,16.1601,4900.0
2014-05-08 14:30:00,30.84,30.84,30.84,30.84,0.0,16.1601,16.1601,16.1601,16.1601,0.0
2014-05-08 15:00:00,30.84,30.84,30.84,30.84,43500.0,16.1601,16.1601,16.1601,16.1601,43500.0
2014-05-08 15:30:00,30.84,30.85,30.84,30.85,8200.0,16.1601,16.1654,16.1601,16.1654,8200.0
2014-05-09 09:30:00,30.84,30.84,30.84,30.84,24100.0,16.1601,16.1601,16.1601,16.1601,24100.0
2014-05-09 10:00:00,30.84,30.84,30.84,30.84,0.0,16.1601,16.1601,16.1601,16.1601,0.0
2014-05-09 10:30:00,30.84,30.84,30.84,30.84,100.0,16.1601,16.1601,16.1601,16.1601,100.0
2014-05-09 11:00:00,30.84,30.84,30.84,30.84,3000.0,16.1601,16.1601,16.1601,16.1601,3000.0
2014-05-09 11:30:00,30.84,30.84,30.83,30.84,10900.0,16.1601,16.1601,16.1549,16.1601,10900.0
2014-05-09 12:00:00,30.83,30.83,30.83,30.83,200.0,16.1549,16.1549,16.1549,16.1549,200.0
2014-05-09 12:30:00,30.83,30.83,30.83,30.83,0.0,16.1549,16.1549,16.1549,16.1549,0.0
2014-05-09 13:00:00,30.84,30.84,30.84,30.84,7800.0,16.1601,16.1601,16.1601,16.1601,7800.0
2014-05-09 13:30:00,30.84,30.84,30.84,30.84,1600.0,16.1601,16.1601,16.1601,16.1601,1600.0
2014-05-09 14:00:00,30.83,30.84,30.83,30.84,11400.0,16.1549,16.1601,16.1549,16.1601,11400.0
2014-05-09 14:30:00,30.84,30.84,30.84,30.84,25400.0,16.1601,16.1601,16.1601,16.1601,25400.0
2014-05-09 15:00:00,30.84,30.85,30.84,30.85,16300.0,16.1601,16.1654,16.1601,16.1654,16300.0
2014-05-09 15:30:00,30.85,30.86,30.85,30.86,12100.0,16.1654,16.1706,16.1654,16.1706,12100.0
2014-05-12 09:30:00,30.86,30.88,30.86,30.88,14400.0,16.1706,16.1811,16.1706,16.1811,14400.0
2014-05-12 10:00:00,30.88,30.88,30.88,30.88,1800.0,16.1811,16.1811,16.1811,16.1811,1800.0
2014-05-12 10:30:00,30.89,30.9,30.89,30.9,33500.0,16.1863,16.1916,16.1863,16.1916,33500.0
2014-05-12 11:00:00,30.9,30.9,30.9,30.9,23300.0,16.1916,16.1916,16.1916,16.1916,23300.0
2014-05-12 11:30:00,30.89,30.9,30.89,30.9,25700.0,16.1863,16.1916,16.1863,16.1916,25700.0
2014-05-12 12:00:00,30.9,30.9,30.9,30.9,6100.0,16.1916,16.1916,16.1916,16.1916,6100.0
2014-05-12 12:30:00,30.9,30.9,30.9,30.9,4300.0,16.1916,16.1916,16.1916,16.1916,4300.0
2014-05-12 13:00:00,30.9,30.9,30.9,30.9,4100.0,16.1916,16.1916,16.1916,16.1916,4100.0
2014-05-12 13:30:00,30.9,30.9,30.9,30.9,1400.0,16.1916,16.1916,16.1916,16.1916,1400.0
2014-05-12 14:00:00,30.9,30.9,30.9,30.9,300.0,16.1916,16.1916,16.1916,16.1916,300.0
2014-05-12 14:30:00,30.9,30.9,30.9,30.9,12600.0,16.1916,16.1916,16.1916,16.1916,12600.0
2014-05-12 15:00:00,30.9,30.9,30.89,30.9,7100.0,16.1916,16.1916,16.1863,16.1916,7100.0
2014-05-12 15:30:00,30.9,30.9,30.9,30.9,11100.0,16.1916,16.1916,16.1916,16.1916,11100.0
2014-05-13 09:30:00,30.88,30.89,30.88,30.89,12700.0,16.1811,16.1863,16.1811,16.1863,12700.0
2014-05-13 10:00:00,30.9,30.9,30.89,30.89,1600.0,16.1916,16.1916,16.1863,16.1863,1600.0
2014-05-13 10:30:00,30.89,30.89,30.89,30.89,15200.0,16.1863,16.1863,16.1863,16.1863,15200.0
2014-05-13 11:00:00,30.88,30.88,30.88,30.88,17800.0,16.1811,16.1811,16.1811,16.1811,17800.0
2014-05-13 11:30:00,30.88,30.88,30.88,30.88,0.0,16.1811,16.1811,16.1811,16.1811,0.0
2014-05-13 12:00:00,30.88,30.88,30.88,30.88,700.0,16.1811,16.1811,16.1811,16.1811,700.0
2014-05-13 12:30:00,30.88,30.88,30.88,30.88,0.0,16.1811,16.1811,16.1811,16.1811,0.0
2014-05-13 13:00:00,30.89,30.89,30.89,30.89,3100.0,16.1863,16.1863,16.1863,16.1863,3100.0
2014-05-13 13:30:00,30.89,30.89,30.89,30.89,0.0,16.1863,16.1863,16.1863,16.1863,0.0
2014-05-13 14:00:00,30.9,30.9,30.9,30.9,1600.0,16.1916,16.1916,16.1916,16.1916,1600.0
2014-05-13 14:30:00,30.9,30.9,30.9,30.9,9100.0,16.1916,16.1916,16.1916,16.1916,9100.0
2014-05-13 15:00:00,30.9,30.9,30.9,30.9,500.0,16.1916,16.1916,16.1916,16.1916,500.0
2014-05-13 15:30:00,30.9,30.9,30.9,30.9,2500.0,16.1916,16.1916,16.1916,16.1916,2500.0
2014-05-14 09:30:00,30.9,30.9,30.9,30.9,13900.0,16.1916,16.1916,16.1916,16.1916,13900.0
2014-05-14 10:00:00,30.9,30.9,30.9,30.9,500.0,16.1916,16.1916,16.1916,16.1916,500.0
2014-05-14 10:30:00,30.9,30.9,30.9,30.9,10800.0,16.1916,16.1916,16.1916,16.1916,10800.0
2014-05-14 11:00:00,30.9,30.91,30.9,30.91,2700.0,16.1916,16.1968,16.1916,16.1968,2700.0
2014-05-14 11:30:00,30.91,30.91,30.91,30.91,200.0,16.1968,16.1968,16.1968,16.1968,200.0
2014-05-14 12:00:00,30.91,30.91,30.91,30.91,2000.0,16.1968,16.1968,16.1968,16.1968,2000.0
2014-05-14 12:30:00,30.91,30.91,30.9,30.9,5700.0,16.1968,16.1968,16.1916,16.1916,5700.0
2014-05-14 13:00:00,30.9,30.9,30.9,30.9,0.0,16.1916,16.1916,16.1916,16.1916,0.0
2014-05-14 13:30:00,30.9,30.9,30.9,30.9,16600.0,16.1916,16.1916,16.1916,16.1916,16600.0
2014-05-14 14:00:00,30.91,30.91,30.9,30.91,2200.0,16.1968,16.1968,16.1916,16.1968,2200.0
2014-05-14 14:30:00,30.91,30.91,30.91,30.91,10200.0,16.1968,16.1968,16.1968,16.1968,10200.0
2014-05-14 15:00:00,30.91,30.91,30.9,30.9,10200.0,16.1968,16.1968,16.1916,16.1916,10200.0
2014-05-14 15:30:00,30.9,30.91,30.9,30.91,32200.0,16.1916,16.1968,16.1916,16.1968,32200.0
2014-05-15 09:30:00,30.91,30.91,30.9,30.91,22900.0,16.1968,16.1968,16.1916,16.1968,22900.0
2014-05-15 10:00:00,30.91,30.91,30.9,30.91,69600.0,16.1968,16.1968,16.1916,16.1968,69600.0
2014-05-15 10:30:00,30.91,30.91,30.91,30.91,0.0,16.1968,16.1968,16.1968,16.1968,0.0
2014-05-15 11:00:00,30.91,30.91,30.91,30.91,200.0,16.1968,16.1968,16.1968,16.1968,200.0
2014-05-15 11:30:00,30.91,30.91,30.91,30.91,500.0,16.1968,16.1968,16.1968,16.1968,500.0
2014-05-15 12:00:00,30.91,30.91,30.91,30.91,0.0,16.1968,16.1968,16.1968,16.1968,0.0
2014-05-15 12:30:00,30.9,30.9,30.9,30.9,5600.0,16.1916,16.1916,16.1916,16.1916,5600.0
2014-05-15 13:00:00,30.9,30.91,30.9,30.91,40800.0,16.1916,16.1968,16.1916,16.1968,40800.0
2014-05-15 13:30:00,30.91,30.91,30.91,30.91,0.0,16.1968,16.1968,16.1968,16.1968,0.0
2014-05-15 14:00:00,30.91,30.91,30.91,30.91,0.0,16.1968,16.1968,16.1968,16.1968,0.0
2014-05-15 14:30:00,30.91,30.91,30.91,30.91,300.0,16.1968,16.1968,16.1968,16.1968,300.0
2014-05-15 15:00:00,30.9,30.9,30.86,30.86,169600.0,16.1916,16.1916,16.1706,16.1706,169600.0
2014-05-15 15:30:00,30.86,30.87,30.86,30.87,2500.0,16.1706,16.1758,16.1706,16.1758,2500.0
2014-05-16 09:30:00,30.86,30.88,30.86,30.88,9600.0,16.1706,16.1811,16.1706,16.1811,9600.0
2014-05-16 10:00:00,30.88,30.88,30.88,30.88,700.0,16.1811,16.1811,16.1811,16.1811,700.0
2014-05-16 10:30:00,30.88,30.88,30.88,30.88,2400.0,16.1811,16.1811,16.1811,16.1811,2400.0
2014-05-16 11:00:00,30.88,30.88,30.88,30.88,100.0,16.1811,16.1811,16.1811,16.1811,100.0
2014-05-16 11:30:00,30.88,30.88,30.88,30.88,0.0,16.1811,16.1811,16.1811,16.1811,0.0
2014-05-16 12:00:00,30.88,30.88,30.88,30.88,0.0,16.1811,16.1811,16.1811,16.1811,0.0
2014-05-16 12:30:00,30.88,30.88,30.88,30.88,0.0,16.1811,16.1811,16.1811,16.1811,0.0
2014-05-16 13:00:00,30.88,30.88,30.88,30.88,1400.0,16.1811,16.1811,16.1811,16.1811,1400.0
2014-05-16 13:30:00,30.88,30.88,30.88,30.88,0.0,16.1811,16.1811,16.1811,16.1811,0.0
2014-05-16 14:00:00,30.88,30.88,30.88,30.88,100.0,16.1811,16.1811,16.1811,16.1811,100.0
2014-05-16 14:30:00,30.88,30.88,30.88,30.88,2300.0,16.1811,16.1811,16.1811,16.1811,2300.0
2014-05-16 15:00:00,30.88,30.88,30.88,30.88,1100.0,16.1811,16.1811,16.1811,16.1811,1100.0
2014-05-16 15:30:00,30.88,30.89,30.88,30.89,26800.0,16.1811,16.1863,16.1811,16.1863,26800.0
2014-05-19 09:30:00,30.91,30.91,30.9,30.9,15900.0,16.1968,16.1968,16.1916,16.1916,15900.0
2014-05-19 10:00:00,30.9,30.9,30.9,30.9,3100.0,16.1916,16.1916,16.1916,16.1916,3100.0
2014-05-19 10:30:00,30.9,30.9,30.9,30.9,0.0,16.1916,16.1916,16.1916,16.1916,0.0
2014-05-19 11:00:00,30.9,30.9,30.9,30.9,0.0,16.1916,16.1916,16.1916,16.1916,0.0
2014-05-19 11:30:00,30.91,30.91,30.91,30.91,300.0,16.1968,16.1968,16.1968,16.1968,300.0
2014-05-19 12:00:00,30.91,30.91,30.91,30.91,300.0,16.1968,16.1968,16.1968,16.1968,300.0
2014-05-19 12:30:00,30.91,30.91,30.9,30.9,10800.0,16.1968,16.1968,16.1916,16.1916,10800.0
2014-05-19 13:00:00,30.9,30.9,30.9,30.9,0.0,16.1916,16.1916,16.1916,16.1916,0.0
2014-05-19 13:30:00,30.9,30.9,30.9,30.9,400.0,16.1916,16.1916,16.1916,16.1916,400.0
2014-05-19 14:00:00,30.9,30.91,30.9,30.91,1500.0,16.1916,16.1968,16.1916,16.1968,1500.0
2014-05-19 14:30:00,30.91,30.91,30.91,30.91,0.0,16.1968,16.1968,16.1968,16.1968,0.0
2014-05-19 15:00:00,30.91,30.91,30.91,30.91,600.0,16.1968,16.1968,16.1968,16.1968,600.0
2014-05-19 15:30:00,30.91,30.91,30.91,30.91,12100.0,16.1968,16.1968,16.1968,16.1968,12100.0
2014-05-20 09:30:00,30.9,30.91,30.9,30.91,9000.0,16.1916,16.1968,16.1916,16.1968,9000.0
2014-05-20 10:00:00,30.91,30.91,30.91,30.91,0.0,16.1968,16.1968,16.1968,16.1968,0.0
2014-05-20 10:30:00,30.9,30.9,30.9,30.9,200.0,16.1916,16.1916,16.1916,16.1916,200.0
2014-05-20 11:00:00,30.9,30.9,30.9,30.9,1600.0,16.1916,16.1916,16.1916,16.1916,1600.0
2014-05-20 11:30:00,30.9,30.9,30.89,30.89,200.0,16.1916,16.1916,16.1863,16.1863,200.0
2014-05-20 12:00:00,30.89,30.89,30.89,30.89,800.0,16.1863,16.1863,16.1863,16.1863,800.0
2014-05-20 12:30:00,30.9,30.9,30.88,30.89,7800.0,16.1916,16.1916,16.1811,16.1863,7800.0
2014-05-20 13:00:00,30.89,30.9,30.89,30.89,500.0,16.1863,16.1916,16.1863,16.1863,500.0
2014-05-20 13:30:00,30.89,30.89,30.89,30.89,700.0,16.1863,16.1863,16.1863,16.1863,700.0
2014-05-20 14:00:00,30.9,30.9,30.9,30.9,1000.0,16.1916,16.1916,16.1916,16.1916,1000.0
2014-05-20 14:30:00,30.9,30.9,30.9,30.9,4800.0,16.1916,16.1916,16.1916,16.1916,4800.0
2014-05-20 15:00:00,30.9,30.91,30.9,30.91,29800.0,16.1916,16.1968,16.1916,16.1968,29800.0
2014-05-20 15:30:00,30.91,30.91,30.9,30.9,7100.0,16.1968,16.1968,16.1916,16.1916,7100.0
2014-05-21 09:30:00,30.91,30.91,30.89,30.91,22000.0,16.1968,16.1968,16.1863,16.1968,22000.0
2014-05-21 10:00:00,30.91,30.91,30.91,30.91,4900.0,16.1968,16.1968,16.1968,16.1968,4900.0
2014-05-21 10:30:00,30.91,30.91,30.91,30.91,3900.0,16.1968,16.1968,16.1968,16.1968,3900.0
2014-05-21 11:00:00,30.91,30.91,30.91,30.91,100.0,16.1968,16.1968,16.1968,16.1968,100.0
2014-05-21 11:30:00,30.91,30.91,30.91,30.91,100.0,16.1968,16.1968,16.1968,16.1968,100.0
2014-05-21 12:00:00,30.91,30.91,30.9,30.91,6500.0,16.1968,16.1968,16.1916,16.1968,6500.0
2014-05-21 12:30:00,30.91,30.91,30.91,30.91,8000.0,16.1968,16.1968,16.1968,16.1968,8000.0
2014-05-21 13:00:00,30.91,30.91,30.91,30.91,4400.0,16.1968,16.1968,16.1968,16.1968,4400.0
2014-05-21 13:30:00,30.91,30.91,30.91,30.91,1400.0,16.1968,16.1968,16.1968,16.1968,1400.0
2014-05-21 14:00:00,30.91,30.91,30.91,30.91,1000.0,16.1968,16.1968,16.1968,16.1968,1000.0
2014-05-21 14:30:00,30.91,30.91,30.91,30.91,2700.0,16.1968,16.1968,16.1968,16.1968,2700.0
2014-05-21 15:00:00,30.91,30.92,30.91,30.91,17300.0,16.1968,16.202,16.1968,16.1968,17300.0
2014-05-21 15:30:00,30.92,30.92,30.92,30.92,6800.0,16.202,16.202,16.202,16.202,6800.0
2014-05-22 09:30:00,30.92,30.92,30.9,30.9,25600.0,16.202,16.202,16.1916,16.1916,25600.0
2014-05-22 10:00:00,30.9,30.9,30.9,30.9,0.0,16.1916,16.1916,16.1916,16.1916,0.0
2014-05-22 10:30:00,30.9,30.9,30.9,30.9,800.0,16.1916,16.1916,16.1916,16.1916,800.0
2014-05-22 11:00:00,30.91,30.91,30.91,30.91,300.0,16.1968,16.1968,16.1968,16.1968,300.0
2014-05-22 11:30:00,30.91,30.91,30.91,30.91,2500.0,16.1968,16.1968,16.1968,16.1968,2500.0
2014-05-22 12:00:00,30.9,30.9,30.9,30.9,4500.0,16.1916,16.1916,16.1916,16.1916,4500.0
2014-05-22 12:30:00,30.9,30.9,30.9,30.9,0.0,16.1916,16.1916,16.1916,16.1916,0.0
2014-05-22 13:00:00,30.89,30.89,30.89,30.89,100.0,16.1863,16.1863,16.1863,16.1863,100.0
2014-05-22 13:30:00,30.89,30.89,30.89,30.89,0.0,16.1863,16.1863,16.1863,16.1863,0.0
2014-05-22 14:00:00,30.89,30.89,30.89,30.89,0.0,16.1863,16.1863,16.1863,16.1863,0.0
2014-05-22 14:30:00,30.89,30.9,30.89,30.9,500.0,16.1863,16.1916,16.1863,16.1916,500.0
2014-05-22 15:00:00,30.9,30.9,30.9,30.9,0.0,16.1916,16.1916,16.1916,16.1916,0.0
2014-05-22 15:30:00,30.89,30.89,30.89,30.89,300.0,16.1863,16.1863,16.1863,16.1863,300.0
2014-05-23 09:30:00,30.91,30.91,30.91,30.91,16000.0,16.1968,16.1968,16.1968,16.1968,16000.0
2014-05-23 10:00:00,30.91,30.91,30.91,30.91,200.0,16.1968,16.1968,16.1968,16.1968,200.0
2014-05-23 10:30:00,30.91,30.91,30.91,30.91,300.0,16.1968,16.1968,16.1968,16.1968,300.0
2014-05-23 11:00:00,30.91,30.91,30.91,30.91,4800.0,16.1968,16.1968,16.1968,16.1968,4800.0
2014-05-23 11:30:00,30.91,30.91,30.91,30.91,1800.0,16.1968,16.1968,16.1968,16.1968,1800.0
2014-05-23 12:00:00,30.91,30.91,30.91,30.91,2500.0,16.1968,16.1968,16.1968,16.1968,2500.0
2014-05-23 12:30:00,30.91,30.91,30.91,30.91,1000.0,16.1968,16.1968,16.1968,16.1968,1000.0
2014-05-23 13:00:00,30.91,30.91,30.91,30.91,400.0,16.1968,16.1968,16.1968,16.1968,400.0
2014-05-23 13:30:00,30.91,30.91,30.91,30.91,100.0,16.1968,16.1968,16.1968,16.1968,100.0
2014-05-23 14:00:00,30.91,30.91,30.91,30.91,300.0,16.1968,16.1968,16.1968,16.1968,300.0
2014-05-23 14:30:00,30.91,30.91,30.91,30.91,700.0,16.1968,16.1968,16.1968,16.1968,700.0
2014-05-23 15:00:00,30.91,30.91,30.91,30.91,1100.0,16.1968,16.1968,16.1968,16.1968,1100.0
2014-05-23 15:30:00,30.91,30.91,30.91,30.91,1600.0,16.1968,16.1968,16.1968,16.1968,1600.0
2014-05-27 09:30:00,30.92,30.92,30.92,30.92,30800.0,16.202,16.202,16.202,16.202,30800.0
2014-05-27 10:00:00,30.92,30.92,30.92,30.92,1000.0,16.202,16.202,16.202,16.202,1000.0
2014-05-27 10:30:00,30.92,30.92,30.92,30.92,0.0,16.202,16.202,16.202,16.202,0.0
2014-05-27 11:00:00,30.92,30.92,30.92,30.92,300.0,16.202,16.202,16.202,16.202,300.0
2014-05-27 11:30:00,30.92,30.93,30.92,30.93,2600.0,16.202,16.2073,16.202,16.2073,2600.0
2014-05-27 12:00:00,30.92,30.92,30.92,30.92,1900.0,16.202,16.202,16.202,16.202,1900.0
2014-05-27 12:30:00,30.92,30.92,30.92,30.92,2500.0,16.202,16.202,16.202,16.202,2500.0
2014-05-27 13:00:00,30.92,30.92,30.92,30.92,500.0,16.202,16.202,16.202,16.202,500.0
2014-05-27 13:30:00,30.92,30.92,30.92,30.92,11600.0,16.202,16.202,16.202,16.202,11600.0
2014-05-27 14:00:00,30.92,30.92,30.92,30.92,2900.0,16.202,16.202,16.202,16.202,2900.0
2014-05-27 14:30:00,30.92,30.92,30.92,30.92,3000.0,16.202,16.202,16.202,16.202,3000.0
2014-05-27 15:00:00,30.92,30.93,30.92,30.93,3900.0,16.202,16.2073,16.202,16.2073,3900.0
2014-05-27 15:30:00,30.93,30.93,30.93,30.93,4500.0,16.2073,16.2073,16.2073,16.2073,4500.0
2014-05-28 09:30:00,30.95,30.95,30.93,30.93,17600.0,16.2178,16.2178,16.2073,16.2073,17600.0
2014-05-28 10:00:00,30.93,30.93,30.93,30.93,400.0,16.2073,16.2073,16.2073,16.2073,400.0
2014-05-28 10:30:00,30.93,30.93,30.93,30.93,0.0,16.2073,16.2073,16.2073,16.2073,0.0
2014-05-28 11:00:00,30.93,30.93,30.93,30.93,2700.0,16.2073,16.2073,16.2073,16.2073,2700.0
2014-05-28 11:30:00,30.93,30.93,30.93,30.93,1200.0,16.2073,16.2073,16.2073,16.2073,1200.0
2014-05-28 12:00:00,30.93,30.93,30.93,30.93,3900.0,16.2073,16.2073,16.2073,16.2073,3900.0
2014-05-28 12:30:00,30.93,30.93,30.93,30.93,3600.0,16.2073,16.2073,16.2073,16.2073,3600.0
2014-05-28 13:00:00,30.93,30.93,30.93,30.93,0.0,16.2073,16.2073,16.2073,16.2073,0.0
2014-05-28 13:30:00,30.93,30.93,30.93,30.93,0.0,16.2073,16.2073,16.2073,16.2073,0.0
2014-05-28 14:00:00,30.93,30.93,30.93,30.93,700.0,16.2073,16.2073,16.2073,16.2073,700.0
2014-05-28 14:30:00,30.93,30.93,30.93,30.93,1300.0,16.2073,16.2073,16.2073,16.2073,1300.0
2014-05-28 15:00:00,30.93,30.93,30.93,30.93,400.0,16.2073,16.2073,16.2073,16.2073,400.0
2014-05-28 15:30:00,30.93,30.93,30.93,30.93,2800.0,16.2073,16.2073,16.2073,16.2073,2800.0
2014-05-29 09:30:00,30.94,30.96,30.92,30.94,51200.0,16.2125,16.223,16.202,16.2125,51200.0
2014-05-29 10:00:00,30.94,30.94,30.94,30.94,800.0,16.2125,16.2125,16.2125,16.2125,800.0
2014-05-29 10:30:00,30.94,30.94,30.94,30.94,1000.0,16.2125,16.2125,16.2125,16.2125,1000.0
2014-05-29 11:00:00,30.94,30.94,30.94,30.94,400.0,16.2125,16.2125,16.2125,16.2125,400.0
2014-05-29 11:30:00,30.94,30.94,30.94,30.94,0.0,16.2125,16.2125,16.2125,16.2125,0.0
2014-05-29 12:00:00,30.94,30.94,30.94,30.94,0.0,16.2125,16.2125,16.2125,16.2125,0.0
2014-05-29 12:30:00,30.94,30.94,30.94,30.94,700.0,16.2125,16.2125,16.2125,16.2125,700.0
2014-05-29 13:00:00,30.94,30.94,30.94,30.94,500.0,16.2125,16.2125,16.2125,16.2125,500.0
2014-05-29 13:30:00,30.94,30.95,30.94,30.94,9500.0,16.2125,16.2178,16.2125,16.2125,9500.0
2014-05-29 14:00:00,30.94,30.94,30.94,30.94,1600.0,16.2125,16.2125,16.2125,16.2125,1600.0
2014-05-29 14:30:00,30.94,30.94,30.94,30.94,300.0,16.2125,16.2125,16.2125,16.2125,300.0
2014-05-29 15:00:00,30.94,30.94,30.94,30.94,2000.0,16.2125,16.2125,16.2125,16.2125,2000.0
2014-05-29 15:30:00,30.94,30.95,30.94,30.94,48400.0,16.2125,16.2178,16.2125,16.2125,48400.0
2014-05-30 09:30:00,30.95,30.95,30.94,30.95,25500.0,16.2178,16.2178,16.2125,16.2178,25500.0
2014-05-30 10:00:00,30.94,30.94,30.94,30.94,600.0,16.2125,16.2125,16.2125,16.2125,600.0
2014-05-30 10:30:00,30.94,30.94,30.94,30.94,0.0,16.2125,16.2125,16.2125,16.2125,0.0
2014-05-30 11:00:00,30.94,30.94,30.94,30.94,800.0,16.2125,16.2125,16.2125,16.2125,800.0
2014-05-30 11:30:00,30.94,30.94,30.94,30.94,1300.0,16.2125,16.2125,16.2125,16.2125,1300.0
2014-05-30 12:00:00,30.94,30.94,30.94,30.94,0.0,16.2125,16.2125,16.2125,16.2125,0.0
2014-05-30 12:30:00,30.94,30.95,30.94,30.94,2400.0,16.2125,16.2178,16.2125,16.2125,2400.0
2014-05-30 13:00:00,30.95,30.95,30.95,30.95,900.0,16.2178,16.2178,16.2178,16.2178,900.0
2014-05-30 13:30:00,30.94,30.94,30.94,30.94,1600.0,16.2125,16.2125,16.2125,16.2125,1600.0
2014-05-30 14:00:00,30.94,30.95,30.94,30.95,2700.0,16.2125,16.2178,16.2125,16.2178,2700.0
2014-05-30 14:30:00,30.94,30.97,30.94,30.97,15800.0,16.2125,16.2282,16.2125,16.2282,15800.0
2014-05-30 15:00:00,30.97,30.99,30.96,30.97,101300.0,16.2282,16.2387,16.223,16.2282,101300.0
2014-05-30 15:30:00,30.97,30.98,30.97,30.97,6700.0,16.2282,16.2335,16.2282,16.2282,6700.0
2014-06-02 09:30:00,30.86,30.86,30.84,30.84,32500.0,16.2372,16.2372,16.2267,16.2267,32500.0
2014-06-02 10:00:00,30.84,30.84,30.84,30.84,5100.0,16.2267,16.2267,16.2267,16.2267,5100.0
2014-06-02 10:30:00,30.84,30.84,30.84,30.84,200.0,16.2267,16.2267,16.2267,16.2267,200.0
2014-06-02 11:00:00,30.85,30.85,30.84,30.84,3500.0,16.232,16.232,16.2267,16.2267,3500.0
2014-06-02 11:30:00,30.85,30.85,30.84,30.84,600.0,16.232,16.232,16.2267,16.2267,600.0
2014-06-02 12:00:00,30.84,30.85,30.84,30.85,30100.0,16.2267,16.232,16.2267,16.232,30100.0
2014-06-02 12:30:00,30.84,30.84,30.84,30.84,500.0,16.2267,16.2267,16.2267,16.2267,500.0
2014-06-02 13:00:00,30.84,30.84,30.84,30.84,6700.0,16.2267,16.2267,16.2267,16.2267,6700.0
2014-06-02 13:30:00,30.84,30.84,30.84,30.84,200.0,16.2267,16.2267,16.2267,16.2267,200.0
2014-06-02 14:00:00,30.84,30.84,30.84,30.84,2500.0,16.2267,16.2267,16.2267,16.2267,2500.0
2014-06-02 14:30:00,30.83,30.83,30.83,30.83,100.0,16.2214,16.2214,16.2214,16.2214,100.0
2014-06-02 15:00:00,30.84,30.84,30.83,30.84,5700.0,16.2267,16.2267,16.2214,16.2267,5700.0
2014-06-02 15:30:00,30.83,30.84,30.83,30.84,1100.0,16.2214,16.2267,16.2214,16.2267,1100.0
2014-06-03 09:30:00,30.85,30.85,30.82,30.83,19400.0,16.232,16.232,16.2162,16.2214,19400.0
2014-06-03 10:00:00,30.84,30.84,30.83,30.83,4700.0,16.2267,16.2267,16.2214,16.2214,4700.0
2014-06-03 10:30:00,30.83,30.83,30.83,30.83,1800.0,16.2214,16.2214,16.2214,16.2214,1800.0
2014-06-03 11:00:00,30.83,30.83,30.83,30.83,600.0,16.2214,16.2214,16.2214,16.2214,600.0
2014-06-03 11:30:00,30.83,30.84,30.83,30.83,13000.0,16.2214,16.2267,16.2214,16.2214,13000.0
2014-06-03 12:00:00,30.83,30.83,30.83,30.83,9000.0,16.2214,16.2214,16.2214,16.2214,9000.0
2014-06-03 12:30:00,30.83,30.83,30.82,30.82,14200.0,16.2214,16.2214,16.2162,16.2162,14200.0
2014-06-03 13:00:00,30.82,30.82,30.82,30.82,1200.0,16.2162,16.2162,16.2162,16.2162,1200.0
2014-06-03 13:30:00,30.82,30.83,30.82,30.82,15200.0,16.2162,16.2214,16.2162,16.2162,15200.0
2014-06-03 14:00:00,30.82,30.82,30.82,30.82,100.0,16.2162,16.2162,16.2162,16.2162,100.0
2014-06-03 14:30:00,30.82,30.82,30.81,30.81,300.0,16.2162,16.2162,16.2109,16.2109,300.0
2014-06-03 15:00:00,30.82,30.82,30.82,30.82,400.0,16.2162,16.2162,16.2162,16.2162,400.0
2014-06-03 15:30:00,30.82,30.82,30.81,30.82,3100.0,16.2162,16.2162,16.2109,16.2162,3100.0
2014-06-04 09:30:00,30.83,30.83,30.81,30.81,30200.0,16.2214,16.2214,16.2109,16.2109,30200.0
2014-06-04 10:00:00,30.81,30.81,30.81,30.81,6200.0,16.2109,16.2109,16.2109,16.2109,6200.0
2014-06-04 10:30:00,30.81,30.81,30.8,30.8,29800.0,16.2109,16.2109,16.2057,16.2057,29800.0
2014-06-04 11:00:00,30.8,30.8,30.8,30.8,1100.0,16.2057,16.2057,16.2057,16.2057,1100.0
2014-06-04 11:30:00,30.8,30.8,30.79,30.8,3000.0,16.2057,16.2057,16.2004,16.2057,3000.0
2014-06-04 12:00:00,30.79,30.8,30.79,30.8,3900.0,16.2004,16.2057,16.2004,16.2057,3900.0
2014-06-04 12:30:00,30.8,30.8,30.8,30.8,6800.0,16.2057,16.2057,16.2057,16.2057,6800.0
2014-06-04 13:00:00,30.8,30.8,30.8,30.8,38500.0,16.2057,16.2057,16.2057,16.2057,38500.0
2014-06-04 13:30:00,30.8,30.8,30.8,30.8,2500.0,16.2057,16.2057,16.2057,16.2057,2500.0
2014-06-04 14:00:00,30.81,30.81,30.79,30.79,9700.0,16.2109,16.2109,16.2004,16.2004,9700.0
2014-06-04 14:30:00,30.79,30.79,30.79,30.79,1900.0,16.2004,16.2004,16.2004,16.2004,1900.0
2014-06-04 15:00:00,30.79,30.8,30.79,30.8,8800.0,16.2004,16.2057,16.2004,16.2057,8800.0
2014-06-04 15:30:00,30.8,30.8,30.8,30.8,2100.0,16.2057,16.2057,16.2057,16.2057,2100.0
2014-06-05 09:30:00,30.83,30.83,30.81,30.82,12100.0,16.2214,16.2214,16.2109,16.2162,12100.0
2014-06-05 10:00:00,30.82,30.82,30.82,30.82,0.0,16.2162,16.2162,16.2162,16.2162,0.0
2014-06-05 10:30:00,30.81,30.81,30.81,30.81,100.0,16.2109,16.2109,16.2109,16.2109,100.0
2014-06-05 11:00:00,30.81,30.81,30.81,30.81,0.0,16.2109,16.2109,16.2109,16.2109,0.0
2014-06-05 11:30:00,30.82,30.83,30.81,30.83,5000.0,16.2162,16.2214,16.2109,16.2214,5000.0
2014-06-05 12:00:00,30.83,30.83,30.83,30.83,2300.0,16.2214,16.2214,16.2214,16.2214,2300.0
2014-06-05 12:30:00,30.83,30.83,30.83,30.83,0.0,16.2214,16.2214,16.2214,16.2214,0.0
2014-06-05 13:00:00,30.84,30.84,30.83,30.84,8900.0,16.2267,16.2267,16.2214,16.2267,8900.0
2014-06-05 13:30:00,30.84,30.84,30.84,30.84,8100.0,16.2267,16.2267,16.2267,16.2267,8100.0
2014-06-05 14:00:00,30.83,30.84,30.83,30.83,16600.0,16.2214,16.2267,16.2214,16.2214,16600.0
2014-06-05 14:30:00,30.83,30.83,30.83,30.83,0.0,16.2214,16.2214,16.2214,16.2214,0.0
2014-06-05 15:00:00,30.83,30.83,30.83,30.83,2800.0,16.2214,16.2214,16.2214,16.2214,2800.0
2014-06-05 15:30:00,30.83,30.83,30.83,30.83,3600.0,16.2214,16.2214,16.2214,16.2214,3600.0
2014-06-06 09:30:00,30.84,30.86,30.84,30.84,20200.0,16.2267,16.2372,16.2267,16.2267,20200.0
2014-06-06 10:00:00,30.84,30.84,30.84,30.84,200.0,16.2267,16.2267,16.2267,16.2267,200.0
2014-06-06 10:30:00,30.84,30.84,30.84,30.84,0.0,16.2267,16.2267,16.2267,16.2267,0.0
2014-06-06 11:00:00,30.83,30.83,30.83,30.83,100.0,16.2214,16.2214,16.2214,16.2214,100.0
2014-06-06 11:30:00,30.83,30.83,30.83,30.83,200.0,16.2214,16.2214,16.2214,16.2214,200.0
2014-06-06 12:00:00,30.83,30.83,30.83,30.83,0.0,16.2214,16.2214,16.2214,16.2214,0.0
2014-06-06 12:30:00,30.84,30.84,30.84,30.84,900.0,16.2267,16.2267,16.2267,16.2267,900.0
2014-06-06 13:00:00,30.84,30.84,30.84,30.84,3600.0,16.2267,16.2267,16.2267,16.2267,3600.0
2014-06-06 13:30:00,30.84,30.84,30.84,30.84,0.0,16.2267,16.2267,16.2267,16.2267,0.0
2014-06-06 14:00:00,30.84,30.84,30.84,30.84,4100.0,16.2267,16.2267,16.2267,16.2267,4100.0
2014-06-06 14:30:00,30.83,30.83,30.83,30.83,1600.0,16.2214,16.2214,16.2214,16.2214,1600.0
2014-06-06 15:00:00,30.83,30.84,30.82,30.84,4300.0,16.2214,16.2267,16.2162,16.2267,4300.0
2014-06-06 15:30:00,30.84,30.84,30.83,30.84,2200.0,16.2267,16.2267,16.2214,16.2267,2200.0
2014-06-09 09:30:00,30.84,30.85,30.83,30.85,10100.0,16.2267,16.232,16.2214,16.232,10100.0
2014-06-09 10:00:00,30.85,30.85,30.85,30.85,0.0,16.232,16.232,16.232,16.232,0.0
2014-06-09 10:30:00,30.85,30.85,30.85,30.85,900.0,16.232,16.232,16.232,16.232,900.0
2014-06-09 11:00:00,30.86,30.86,30.86,30.86,4000.0,16.2372,16.2372,16.2372,16.2372,4000.0
2014-06-09 11:30:00,30.86,30.86,30.86,30.86,1400.0,16.2372,16.2372,16.2372,16.2372,1400.0
2014-06-09 12:00:00,30.86,30.86,30.86,30.86,300.0,16.2372,16.2372,16.2372,16.2372,300.0
2014-06-09 12:30:00,30.86,30.87,30.86,30.86,10600.0,16.2372,16.2425,16.2372,16.2372,10600.0
2014-06-09 13:00:00,30.86,30.86,30.86,30.86,100.0,16.2372,16.2372,16.2372,16.2372,100.0
2014-06-09 13:30:00,30.86,30.86,30.86,30.86,300.0,16.2372,16.2372,16.2372,16.2372,300.0
2014-06-09 14:00:00,30.86,30.86,30.86,30.86,300.0,16.2372,16.2372,16.2372,16.2372,300.0
2014-06-09 14:30:00,30.86,30.86,30.86,30.86,1100.0,16.2372,16.2372,16.2372,16.2372,1100.0
2014-06-09 15:00:00,30.86,30.86,30.86,30.86,400.0,16.2372,16.2372,16.2372,16.2372,400.0
2014-06-09 15:30:00,30.86,30.86,30.86,30.86,0.0,16.2372,16.2372,16.2372,16.2372,0.0
2014-06-10 09:30:00,30.88,30.88,30.88,30.88,17700.0,16.2477,16.2477,16.2477,16.2477,17700.0
2014-06-10 10:00:00,30.87,30.87,30.87,30.87,600.0,16.2425,16.2425,16.2425,16.2425,600.0
2014-06-10 10:30:00,30.87,30.88,30.87,30.88,3400.0,16.2425,16.2477,16.2425,16.2477,3400.0
2014-06-10 11:00:00,30.88,30.88,30.88,30.88,0.0,16.2477,16.2477,16.2477,16.2477,0.0
2014-06-10 11:30:00,30.87,30.87,30.87,30.87,2400.0,16.2425,16.2425,16.2425,16.2425,2400.0
2014-06-10 12:00:00,30.87,30.87,30.87,30.87,0.0,16.2425,16.2425,16.2425,16.2425,0.0
2014-06-10 12:30:00,30.88,30.88,30.87,30.87,5000.0,16.2477,16.2477,16.2425,16.2425,5000.0
2014-06-10 13:00:00,30.87,30.87,30.86,30.86,5900.0,16.2425,16.2425,16.2372,16.2372,5900.0
2014-06-10 13:30:00,30.86,30.86,30.86,30.86,200.0,16.2372,16.2372,16.2372,16.2372,200.0
2014-06-10 14:00:00,30.85,30.88,30.85,30.87,24200.0,16.232,16.2477,16.232,16.2425,24200.0
2014-06-10 14:30:00,30.86,30.86,30.85,30.85,3100.0,16.2372,16.2372,16.232,16.232,3100.0
2014-06-10 15:00:00,30.85,30.85,30.85,30.85,7200.0,16.232,16.232,16.232,16.232,7200.0
2014-06-10 15:30:00,30.85,30.85,30.85,30.85,6100.0,16.232,16.232,16.232,16.232,6100.0
2014-06-11 09:30:00,30.86,30.87,30.86,30.87,13600.0,16.2372,16.2425,16.2372,16.2425,13600.0
2014-06-11 10:00:00,30.88,30.88,30.88,30.88,1600.0,16.2477,16.2477,16.2477,16.2477,1600.0
2014-06-11 10:30:00,30.88,30.88,30.88,30.88,100.0,16.2477,16.2477,16.2477,16.2477,100.0
2014-06-11 11:00:00,30.88,30.88,30.88,30.88,100.0,16.2477,16.2477,16.2477,16.2477,100.0
2014-06-11 11:30:00,30.88,30.88,30.88,30.88,100.0,16.2477,16.2477,16.2477,16.2477,100.0
2014-06-11 12:00:00,30.88,30.88,30.88,30.88,1300.0,16.2477,16.2477,16.2477,16.2477,1300.0
2014-06-11 12:30:00,30.88,30.88,30.88,30.88,700.0,16.2477,16.2477,16.2477,16.2477,700.0
2014-06-11 13:00:00,30.88,30.88,30.88,30.88,2100.0,16.2477,16.2477,16.2477,16.2477,2100.0
2014-06-11 13:30:00,30.88,30.88,30.87,30.87,5300.0,16.2477,16.2477,16.2425,16.2425,5300.0
2014-06-11 14:00:00,30.88,30.88,30.88,30.88,200.0,16.2477,16.2477,16.2477,16.2477,200.0
2014-06-11 14:30:00,30.88,30.88,30.88,30.88,400.0,16.2477,16.2477,16.2477,16.2477,400.0
2014-06-11 15:00:00,30.88,30.88,30.87,30.87,23100.0,16.2477,16.2477,16.2425,16.2425,23100.0
2014-06-11 15:30:00,30.87,30.87,30.86,30.86,20500.0,16.2425,16.2425,16.2372,16.2372,20500.0
2014-06-12 09:30:00,30.89,30.89,30.86,30.86,29400.0,16.253,16.253,16.2372,16.2372,29400.0
2014-06-12 10:00:00,30.85,30.85,30.85,30.85,18500.0,16.232,16.232,16.232,16.232,18500.0
2014-06-12 10:30:00,30.85,30.86,30.85,30.86,200.0,16.232,16.2372,16.232,16.2372,200.0
2014-06-12 11:00:00,30.86,30.86,30.86,30.86,1200.0,16.2372,16.2372,16.2372,16.2372,1200.0
2014-06-12 11:30:00,30.87,30.88,30.87,30.88,6500.0,16.2425,16.2477,16.2425,16.2477,6500.0
2014-06-12 12:00:00,30.88,30.88,30.87,30.87,2200.0,16.2477,16.2477,16.2425,16.2425,2200.0
2014-06-12 12:30:00,30.88,30.88,30.88,30.88,800.0,16.2477,16.2477,16.2477,16.2477,800.0
2014-06-12 13:00:00,30.88,30.88,30.88,30.88,200.0,16.2477,16.2477,16.2477,16.2477,200.0
2014-06-12 13:30:00,30.88,30.88,30.88,30.88,0.0,16.2477,16.2477,16.2477,16.2477,0.0
2014-06-12 14:00:00,30.88,30.88,30.88,30.88,0.0,16.2477,16.2477,16.2477,16.2477,0.0
2014-06-12 14:30:00,30.88,30.88,30.88,30.88,8300.0,16.2477,16.2477,16.2477,16.2477,8300.0
2014-06-12 15:00:00,30.88,30.88,30.88,30.88,40200.0,16.2477,16.2477,16.2477,16.2477,40200.0
2014-06-12 15:30:00,30.88,30.88,30.88,30.88,106300.0,16.2477,16.2477,16.2477,16.2477,106300.0
2014-06-13 09:30:00,30.89,30.89,30.87,30.88,10900.0,16.253,16.253,16.2425,16.2477,10900.0
2014-06-13 10:00:00,30.88,30.88,30.88,30.88,1100.0,16.2477,16.2477,16.2477,16.2477,1100.0
2014-06-13 10:30:00,30.88,30.88,30.88,30.88,0.0,16.2477,16.2477,16.2477,16.2477,0.0
2014-06-13 11:00:00,30.89,30.89,30.89,30.89,300.0,16.253,16.253,16.253,16.253,300.0
2014-06-13 11:30:00,30.89,30.89,30.89,30.89,200.0,16.253,16.253,16.253,16.253,200.0
2014-06-13 12:00:00,30.89,30.89,30.89,30.89,0.0,16.253,16.253,16.253,16.253,0.0
2014-06-13 12:30:00,30.88,30.88,30.87,30.87,4400.0,16.2477,16.2477,16.2425,16.2425,4400.0
2014-06-13 13:00:00,30.87,30.87,30.87,30.87,0.0,16.2425,16.2425,16.2425,16.2425,0.0
2014-06-13 13:30:00,30.87,30.87,30.87,30.87,0.0,16.2425,16.2425,16.2425,16.2425,0.0
2014-06-13 14:00:00,30.88,30.88,30.88,30.88,1800.0,16.2477,16.2477,16.2477,16.2477,1800.0
2014-06-13 14:30:00,30.88,30.88,30.88,30.88,2300.0,16.2477,16.2477,16.2477,16.2477,2300.0
2014-06-13 15:00:00,30.88,30.88,30.88,30.88,2600.0,16.2477,16.2477,16.2477,16.2477,2600.0
2014-06-13 15:30:00,30.89,30.9,30.89,30.9,1800.0,16.253,16.2583,16.253,16.2583,1800.0
2014-06-16 09:30:00,30.9,30.91,30.9,30.91,11400.0,16.2583,16.2635,16.2583,16.2635,11400.0
2014-06-16 10:00:00,30.91,30.91,30.91,30.91,500.0,16.2635,16.2635,16.2635,16.2635,500.0
2014-06-16 10:30:00,30.91,30.91,30.91,30.91,0.0,16.2635,16.2635,16.2635,16.2635,0.0
2014-06-16 11:00:00,30.91,30.91,30.91,30.91,0.0,16.2635,16.2635,16.2635,16.2635,0.0
2014-06-16 11:30:00,30.9,30.9,30.9,30.9,1900.0,16.2583,16.2583,16.2583,16.2583,1900.0
2014-06-16 12:00:00,30.9,30.9,30.9,30.9,0.0,16.2583,16.2583,16.2583,16.2583,0.0
2014-06-16 12:30:00,30.9,30.9,30.9,30.9,0.0,16.2583,16.2583,16.2583,16.2583,0.0
2014-06-16 13:00:00,30.9,30.9,30.9,30.9,700.0,16.2583,16.2583,16.2583,16.2583,700.0
2014-06-16 13:30:00,30.91,30.91,30.91,30.91,300.0,16.2635,16.2635,16.2635,16.2635,300.0
2014-06-16 14:00:00,30.91,30.91,30.91,30.91,100.0,16.2635,16.2635,16.2635,16.2635,100.0
2014-06-16 14:30:00,30.91,30.91,30.91,30.91,0.0,16.2635,16.2635,16.2635,16.2635,0.0
2014-06-16 15:00:00,30.91,30.91,30.91,30.91,300.0,16.2635,16.2635,16.2635,16.2635,300.0
2014-06-16 15:30:00,30.91,30.91,30.91,30.91,600.0,16.2635,16.2635,16.2635,16.2635,600.0
2014-06-17 09:30:00,30.9,30.9,30.89,30.89,11200.0,16.2583,16.2583,16.253,16.253,11200.0
2014-06-17 10:00:00,30.9,30.9,30.9,30.9,4000.0,16.2583,16.2583,16.2583,16.2583,4000.0
2014-06-17 10:30:00,30.9,30.9,30.9,30.9,0.0,16.2583,16.2583,16.2583,16.2583,0.0
2014-06-17 11:00:00,30.9,30.9,30.9,30.9,300.0,16.2583,16.2583,16.2583,16.2583,300.0
2014-06-17 11:30:00,30.9,30.9,30.9,30.9,200.0,16.2583,16.2583,16.2583,16.2583,200.0
2014-06-17 12:00:00,30.9,30.9,30.9,30.9,2400.0,16.2583,16.2583,16.2583,16.2583,2400.0
2014-06-17 12:30:00,30.9,30.9,30.9,30.9,1400.0,16.2583,16.2583,16.2583,16.2583,1400.0
2014-06-17 13:00:00,30.9,30.9,30.9,30.9,3200.0,16.2583,16.2583,16.2583,16.2583,3200.0
2014-06-17 13:30:00,30.91,30.91,30.91,30.91,2900.0,16.2635,16.2635,16.2635,16.2635,2900.0
2014-06-17 14:00:00,30.91,30.91,30.91,30.91,500.0,16.2635,16.2635,16.2635,16.2635,500.0
2014-06-17 14:30:00,30.91,30.91,30.91,30.91,0.0,16.2635,16.2635,16.2635,16.2635,0.0
2014-06-17 15:00:00,30.91,30.91,30.91,30.91,23700.0,16.2635,16.2635,16.2635,16.2635,23700.0
2014-06-17 15:30:00,30.91,30.91,30.91,30.91,15100.0,16.2635,16.2635,16.2635,16.2635,15100.0
2014-06-18 09:30:00,30.93,30.93,30.92,30.92,44000.0,16.2741,16.2741,16.2688,16.2688,44000.0
2014-06-18 10:00:00,30.92,30.92,30.92,30.92,12300.0,16.2688,16.2688,16.2688,16.2688,12300.0
2014-06-18 10:30:00,30.92,30.92,30.92,30.92,8500.0,16.2688,16.2688,16.2688,16.2688,8500.0
2014-06-18 11:00:00,30.92,30.92,30.92,30.92,3700.0,16.2688,16.2688,16.2688,16.2688,3700.0
2014-06-18 11:30:00,30.92,30.92,30.92,30.92,0.0,16.2688,16.2688,16.2688,16.2688,0.0
2014-06-18 12:00:00,30.92,30.92,30.92,30.92,0.0,16.2688,16.2688,16.2688,16.2688,0.0
2014-06-18 12:30:00,30.92,30.93,30.92,30.93,6600.0,16.2688,16.2741,16.2688,16.2741,6600.0
2014-06-18 13:00:00,30.92,30.93,30.92,30.93,5500.0,16.2688,16.2741,16.2688,16.2741,5500.0
2014-06-18 13:30:00,30.92,30.93,30.92,30.92,7300.0,16.2688,16.2741,16.2688,16.2688,7300.0
2014-06-18 14:00:00,30.93,30.94,30.93,30.94,5500.0,16.2741,16.2793,16.2741,16.2793,5500.0
2014-06-18 14:30:00,30.94,30.94,30.94,30.94,1900.0,16.2793,16.2793,16.2793,16.2793,1900.0
2014-06-18 15:00:00,30.94,30.95,30.94,30.95,6900.0,16.2793,16.2846,16.2793,16.2846,6900.0
2014-06-18 15:30:00,30.96,30.96,30.95,30.95,2000.0,16.2898,16.2898,16.2846,16.2846,2000.0
2014-06-19 09:30:00,30.96,30.96,30.94,30.94,11300.0,16.2898,16.2898,16.2793,16.2793,11300.0
2014-06-19 10:00:00,30.94,30.94,30.94,30.94,900.0,16.2793,16.2793,16.2793,16.2793,900.0
2014-06-19 10:30:00,30.94,30.94,30.94,30.94,300.0,16.2793,16.2793,16.2793,16.2793,300.0
2014-06-19 11:00:00,30.94,30.94,30.94,30.94,900.0,16.2793,16.2793,16.2793,16.2793,900.0
2014-06-19 11:30:00,30.94,30.94,30.94,30.94,0.0,16.2793,16.2793,16.2793,16.2793,0.0
2014-06-19 12:00:00,30.94,30.94,30.94,30.94,100.0,16.2793,16.2793,16.2793,16.2793,100.0
2014-06-19 12:30:00,30.94,30.94,30.94,30.94,0.0,16.2793,16.2793,16.2793,16.2793,0.0
2014-06-19 13:00:00,30.94,30.94,30.94,30.94,2100.0,16.2793,16.2793,16.2793,16.2793,2100.0
2014-06-19 13:30:00,30.93,30.93,30.93,30.93,200.0,16.2741,16.2741,16.2741,16.2741,200.0
2014-06-19 14:00:00,30.93,30.93,30.93,30.93,0.0,16.2741,16.2741,16.2741,16.2741,0.0
2014-06-19 14:30:00,30.93,30.94,30.93,30.94,400.0,16.2741,16.2793,16.2741,16.2793,400.0
2014-06-19 15:00:00,30.94,30.94,30.94,30.94,3500.0,16.2793,16.2793,16.2793,16.2793,3500.0
2014-06-19 15:30:00,30.94,30.94,30.93,30.93,14700.0,16.2793,16.2793,16.2741,16.2741,14700.0
2014-06-20 09:30:00,30.95,30.95,30.93,30.93,20300.0,16.2846,16.2846,16.2741,16.2741,20300.0
2014-06-20 10:00:00,30.93,30.93,30.93,30.93,500.0,16.2741,16.2741,16.2741,16.2741,500.0
2014-06-20 10:30:00,30.93,30.93,30.93,30.93,400.0,16.2741,16.2741,16.2741,16.2741,400.0
2014-06-20 11:00:00,30.93,30.93,30.93,30.93,2400.0,16.2741,16.2741,16.2741,16.2741,2400.0
2014-06-20 11:30:00,30.93,30.93,30.93,30.93,0.0,16.2741,16.2741,16.2741,16.2741,0.0
2014-06-20 12:00:00,30.93,30.93,30.93,30.93,400.0,16.2741,16.2741,16.2741,16.2741,400.0
2014-06-20 12:30:00,30.93,30.93,30.93,30.93,200.0,16.2741,16.2741,16.2741,16.2741,200.0
2014-06-20 13:00:00,30.93,30.93,30.93,30.93,1900.0,16.2741,16.2741,16.2741,16.2741,1900.0
2014-06-20 13:30:00,30.93,30.93,30.93,30.93,0.0,16.2741,16.2741,16.2741,16.2741,0.0
2014-06-20 14:00:00,30.93,30.93,30.93,30.93,200.0,16.2741,16.2741,16.2741,16.2741,200.0
2014-06-20 14:30:00,30.93,30.94,30.93,30.93,5100.0,16.2741,16.2793,16.2741,16.2741,5100.0
2014-06-20 15:00:00,30.93,30.94,30.93,30.93,300.0,16.2741,16.2793,16.2741,16.2741,300.0
2014-06-20 15:30:00,30.93,30.94,30.93,30.93,21700.0,16.2741,16.2793,16.2741,16.2741,21700.0
2014-06-23 09:30:00,30.95,30.95,30.94,30.94,38000.0,16.2846,16.2846,16.2793,16.2793,38000.0
2014-06-23 10:00:00,30.94,30.94,30.94,30.94,600.0,16.2793,16.2793,16.2793,16.2793,600.0
2014-06-23 10:30:00,30.94,30.94,30.94,30.94,0.0,16.2793,16.2793,16.2793,16.2793,0.0
2014-06-23 11:00:00,30.94,30.94,30.94,30.94,2700.0,16.2793,16.2793,16.2793,16.2793,2700.0
2014-06-23 11:30:00,30.94,30.94,30.94,30.94,0.0,16.2793,16.2793,16.2793,16.2793,0.0
2014-06-23 12:00:00,30.94,30.94,30.94,30.94,400.0,16.2793,16.2793,16.2793,16.2793,400.0
2014-06-23 12:30:00,30.94,30.94,30.94,30.94,0.0,16.2793,16.2793,16.2793,16.2793,0.0
2014-06-23 13:00:00,30.94,30.94,30.94,30.94,3000.0,16.2793,16.2793,16.2793,16.2793,3000.0
2014-06-23 13:30:00,30.94,30.95,30.94,30.95,5400.0,16.2793,16.2846,16.2793,16.2846,5400.0
2014-06-23 14:00:00,30.95,30.96,30.95,30.95,400.0,16.2846,16.2898,16.2846,16.2846,400.0
2014-06-23 14:30:00,30.95,30.96,30.95,30.95,27000.0,16.2846,16.2898,16.2846,16.2846,27000.0
2014-06-23 15:00:00,30.95,30.95,30.95,30.95,0.0,16.2846,16.2846,16.2846,16.2846,0.0
2014-06-23 15:30:00,30.95,30.95,30.95,30.95,4400.0,16.2846,16.2846,16.2846,16.2846,4400.0
2014-06-24 09:30:00,30.94,30.95,30.93,30.94,10600.0,16.2793,16.2846,16.2741,16.2793,10600.0
2014-06-24 10:00:00,30.94,30.95,30.94,30.95,4100.0,16.2793,16.2846,16.2793,16.2846,4100.0
2014-06-24 10:30:00,30.95,30.95,30.95,30.95,0.0,16.2846,16.2846,16.2846,16.2846,0.0
2014-06-24 11:00:00,30.95,30.95,30.95,30.95,1400.0,16.2846,16.2846,16.2846,16.2846,1400.0
2014-06-24 11:30:00,30.95,30.95,30.95,30.95,2500.0,16.2846,16.2846,16.2846,16.2846,2500.0
2014-06-24 12:00:00,30.95,30.95,30.95,30.95,100.0,16.2846,16.2846,16.2846,16.2846,100.0
2014-06-24 12:30:00,30.96,30.96,30.95,30.95,6300.0,16.2898,16.2898,16.2846,16.2846,6300.0
2014-06-24 13:00:00,30.95,30.95,30.95,30.95,6200.0,16.2846,16.2846,16.2846,16.2846,6200.0
2014-06-24 13:30:00,30.95,30.95,30.95,30.95,300.0,16.2846,16.2846,16.2846,16.2846,300.0
2014-06-24 14:00:00,30.95,30.95,30.95,30.95,2400.0,16.2846,16.2846,16.2846,16.2846,2400.0
2014-06-24 14:30:00,30.95,30.95,30.95,30.95,1000.0,16.2846,16.2846,16.2846,16.2846,1000.0
2014-06-24 15:00:00,30.95,30.96,30.95,30.95,2000.0,16.2846,16.2898,16.2846,16.2846,2000.0
2014-06-24 15:30:00,30.95,30.96,30.95,30.96,13100.0,16.2846,16.2898,16.2846,16.2898,13100.0
2014-06-25 09:30:00,30.95,30.95,30.94,30.95,13900.0,16.2846,16.2846,16.2793,16.2846,13900.0
2014-06-25 10:00:00,30.95,30.95,30.95,30.95,2100.0,16.2846,16.2846,16.2846,16.2846,2100.0
2014-06-25 10:30:00,30.95,30.96,30.95,30.96,14800.0,16.2846,16.2898,16.2846,16.2898,14800.0
2014-06-25 11:00:00,30.96,30.96,30.96,30.96,0.0,16.2898,16.2898,16.2898,16.2898,0.0
2014-06-25 11:30:00,30.96,30.96,30.96,30.96,0.0,16.2898,16.2898,16.2898,16.2898,0.0
2014-06-25 12:00:00,30.95,30.95,30.95,30.95,1100.0,16.2846,16.2846,16.2846,16.2846,1100.0
2014-06-25 12:30:00,30.95,30.95,30.95,30.95,0.0,16.2846,16.2846,16.2846,16.2846,0.0
2014-06-25 13:00:00,30.95,30.95,30.95,30.95,0.0,16.2846,16.2846,16.2846,16.2846,0.0
2014-06-25 13:30:00,30.95,30.95,30.95,30.95,0.0,16.2846,16.2846,16.2846,16.2846,0.0
2014-06-25 14:00:00,30.95,30.95,30.95,30.95,1900.0,16.2846,16.2846,16.2846,16.2846,1900.0
2014-06-25 14:30:00,30.95,30.95,30.95,30.95,0.0,16.2846,16.2846,16.2846,16.2846,0.0
2014-06-25 15:00:00,30.95,30.95,30.95,30.95,0.0,16.2846,16.2846,16.2846,16.2846,0.0
2014-06-25 15:30:00,30.95,30.95,30.95,30.95,1600.0,16.2846,16.2846,16.2846,16.2846,1600.0
2014-06-26 09:30:00,30.95,30.95,30.94,30.94,10100.0,16.2846,16.2846,16.2793,16.2793,10100.0
2014-06-26 10:00:00,30.94,30.94,30.94,30.94,0.0,16.2793,16.2793,16.2793,16.2793,0.0
2014-06-26 10:30:00,30.94,30.94,30.94,30.94,0.0,16.2793,16.2793,16.2793,16.2793,0.0
2014-06-26 11:00:00,30.94,30.95,30.94,30.95,6400.0,16.2793,16.2846,16.2793,16.2846,6400.0
2014-06-26 11:30:00,30.95,30.95,30.95,30.95,0.0,16.2846,16.2846,16.2846,16.2846,0.0
2014-06-26 12:00:00,30.95,30.95,30.95,30.95,0.0,16.2846,16.2846,16.2846,16.2846,0.0
2014-06-26 12:30:00,30.95,30.95,30.95,30.95,0.0,16.2846,16.2846,16.2846,16.2846,0.0
2014-06-26 13:00:00,30.94,30.94,30.94,30.94,100.0,16.2793,16.2793,16.2793,16.2793,100.0
2014-06-26 13:30:00,30.94,30.94,30.94,30.94,0.0,16.2793,16.2793,16.2793,16.2793,0.0
2014-06-26 14:00:00,30.94,30.94,30.94,30.94,1400.0,16.2793,16.2793,16.2793,16.2793,1400.0
2014-06-26 14:30:00,30.94,30.94,30.94,30.94,500.0,16.2793,16.2793,16.2793,16.2793,500.0
2014-06-26 15:00:00,30.95,30.95,30.95,30.95,600.0,16.2846,16.2846,16.2846,16.2846,600.0
2014-06-26 15:30:00,30.94,30.95,30.94,30.94,1000.0,16.2793,16.2846,16.2793,16.2793,1000.0
2014-06-27 09:30:00,30.94,30.94,30.92,30.92,14700.0,16.2793,16.2793,16.2688,16.2688,14700.0
2014-06-27 10:00:00,30.92,30.92,30.92,30.92,0.0,16.2688,16.2688,16.2688,16.2688,0.0
2014-06-27 10:30:00,30.92,30.93,30.92,30.93,700.0,16.2688,16.2741,16.2688,16.2741,700.0
2014-06-27 11:00:00,30.92,30.92,30.92,30.92,200.0,16.2688,16.2688,16.2688,16.2688,200.0
2014-06-27 11:30:00,30.92,30.92,30.92,30.92,0.0,16.2688,16.2688,16.2688,16.2688,0.0
2014-06-27 12:00:00,30.92,30.92,30.92,30.92,0.0,16.2688,16.2688,16.2688,16.2688,0.0
2014-06-27 12:30:00,30.93,30.93,30.93,30.93,100.0,16.2741,16.2741,16.2741,16.2741,100.0
2014-06-27 13:00:00,30.93,30.93,30.93,30.93,1200.0,16.2741,16.2741,16.2741,16.2741,1200.0
2014-06-27 13:30:00,30.93,30.93,30.92,30.92,200.0,16.2741,16.2741,16.2688,16.2688,200.0
2014-06-27 14:00:00,30.93,30.93,30.93,30.93,600.0,16.2741,16.2741,16.2741,16.2741,600.0
2014-06-27 14:30:00,30.93,30.93,30.93,30.93,700.0,16.2741,16.2741,16.2741,16.2741,700.0
2014-06-27 15:00:00,30.93,30.93,30.93,30.93,700.0,16.2741,16.2741,16.2741,16.2741,700.0
2014-06-27 15:30:00,30.93,30.93,30.93,30.93,0.0,16.2741,16.2741,16.2741,16.2741,0.0
2014-06-30 09:30:00,30.96,30.96,30.94,30.94,19200.0,16.2898,16.2898,16.2793,16.2793,19200.0
2014-06-30 10:00:00,30.94,30.95,30.94,30.95,800.0,16.2793,16.2846,16.2793,16.2846,800.0
2014-06-30 10:30:00,30.95,30.95,30.95,30.95,0.0,16.2846,16.2846,16.2846,16.2846,0.0
2014-06-30 11:00:00,30.94,30.95,30.94,30.95,800.0,16.2793,16.2846,16.2793,16.2846,800.0
2014-06-30 11:30:00,30.95,30.95,30.94,30.94,1300.0,16.2846,16.2846,16.2793,16.2793,1300.0
2014-06-30 12:00:00,30.94,30.94,30.94,30.94,100.0,16.2793,16.2793,16.2793,16.2793,100.0
2014-06-30 12:30:00,30.94,30.94,30.94,30.94,0.0,16.2793,16.2793,16.2793,16.2793,0.0
2014-06-30 13:00:00,30.95,30.95,30.94,30.94,600.0,16.2846,16.2846,16.2793,16.2793,600.0
2014-06-30 13:30:00,30.95,30.95,30.95,30.95,100.0,16.2846,16.2846,16.2846,16.2846,100.0
2014-06-30 14:00:00,30.95,30.95,30.95,30.95,0.0,16.2846,16.2846,16.2846,16.2846,0.0
2014-06-30 14:30:00,30.94,30.95,30.94,30.95,500.0,16.2793,16.2846,16.2793,16.2846,500.0
2014-06-30 15:00:00,30.95,30.95,30.95,30.95,26400.0,16.2846,16.2846,16.2846,16.2846,26400.0
2014-06-30 15:30:00,30.95,30.96,30.95,30.95,26300.0,16.2846,16.2898,16.2846,16.2846,26300.0
2014-07-01 09:30:00,30.85,30.88,30.83,30.83,39900.0,16.3015,16.3174,16.2909,16.2909,39900.0
2014-07-01 10:00:00,30.83,30.84,30.83,30.83,1600.0,16.2909,16.2962,16.2909,16.2909,1600.0
2014-07-01 10:30:00,30.83,30.84,30.83,30.84,2200.0,16.2909,16.2962,16.2909,16.2962,2200.0
2014-07-01 11:00:00,30.84,30.84,30.83,30.83,700.0,16.2962,16.2962,16.2909,16.2909,700.0
2014-07-01 11:30:00,30.83,30.84,30.83,30.83,800.0,16.2909,16.2962,16.2909,16.2909,800.0
2014-07-01 12:00:00,30.83,30.83,30.83,30.83,300.0,16.2909,16.2909,16.2909,16.2909,300.0
2014-07-01 12:30:00,30.83,30.83,30.83,30.83,3500.0,16.2909,16.2909,16.2909,16.2909,3500.0
2014-07-01 13:00:00,30.83,30.83,30.83,30.83,0.0,16.2909,16.2909,16.2909,16.2909,0.0
2014-07-01 13:30:00,30.83,30.83,30.83,30.83,0.0,16.2909,16.2909,16.2909,16.2909,0.0
2014-07-01 14:00:00,30.83,30.83,30.83,30.83,9500.0,16.2909,16.2909,16.2909,16.2909,9500.0
2014-07-01 14:30:00,30.83,30.83,30.83,30.83,0.0,16.2909,16.2909,16.2909,16.2909,0.0
2014-07-01 15:00:00,30.83,30.83,30.83,30.83,6000.0,16.2909,16.2909,16.2909,16.2909,6000.0
2014-07-01 15:30:00,30.83,30.83,30.83,30.83,9200.0,16.2909,16.2909,16.2909,16.2909,9200.0
2014-07-02 09:30:00,30.82,30.83,30.82,30.83,9200.0,16.2857,16.2909,16.2857,16.2909,9200.0
2014-07-02 10:00:00,30.83,30.83,30.83,30.83,0.0,16.2909,16.2909,16.2909,16.2909,0.0
2014-07-02 10:30:00,30.83,30.83,30.82,30.82,3300.0,16.2909,16.2909,16.2857,16.2857,3300.0
2014-07-02 11:00:00,30.82,30.82,30.82,30.82,400.0,16.2857,16.2857,16.2857,16.2857,400.0
2014-07-02 11:30:00,30.82,30.82,30.82,30.82,0.0,16.2857,16.2857,16.2857,16.2857,0.0
2014-07-02 12:00:00,30.83,30.83,30.83,30.83,2200.0,16.2909,16.2909,16.2909,16.2909,2200.0
2014-07-02 12:30:00,30.83,30.83,30.83,30.83,200.0,16.2909,16.2909,16.2909,16.2909,200.0
2014-07-02 13:00:00,30.83,30.83,30.83,30.83,0.0,16.2909,16.2909,16.2909,16.2909,0.0
2014-07-02 13:30:00,30.83,30.83,30.83,30.83,300.0,16.2909,16.2909,16.2909,16.2909,300.0
2014-07-02 14:00:00,30.83,30.83,30.83,30.83,100.0,16.2909,16.2909,16.2909,16.2909,100.0
2014-07-02 14:30:00,30.83,30.83,30.83,30.83,1400.0,16.2909,16.2909,16.2909,16.2909,1400.0
2014-07-02 15:00:00,30.83,30.83,30.83,30.83,1100.0,16.2909,16.2909,16.2909,16.2909,1100.0
2014-07-02 15:30:00,30.83,30.83,30.82,30.82,900.0,16.2909,16.2909,16.2857,16.2857,900.0
2014-07-03 09:30:00,30.84,30.84,30.84,30.84,8900.0,16.2962,16.2962,16.2962,16.2962,8900.0
2014-07-03 10:00:00,30.83,30.83,30.83,30.83,3700.0,16.2909,16.2909,16.2909,16.2909,3700.0
2014-07-03 10:30:00,30.83,30.83,30.83,30.83,1200.0,16.2909,16.2909,16.2909,16.2909,1200.0
2014-07-03 11:00:00,30.83,30.83,30.83,30.83,7300.0,16.2909,16.2909,16.2909,16.2909,7300.0
2014-07-03 11:30:00,30.83,30.83,30.83,30.83,100.0,16.2909,16.2909,16.2909,16.2909,100.0
2014-07-03 12:00:00,30.84,30.84,30.83,30.83,700.0,16.2962,16.2962,16.2909,16.2909,700.0
2014-07-03 12:30:00,30.83,30.83,30.83,30.83,9900.0,16.2909,16.2909,16.2909,16.2909,9900.0
2014-07-07 09:30:00,30.85,30.85,30.85,30.85,24100.0,16.3015,16.3015,16.3015,16.3015,24100.0
2014-07-07 10:00:00,30.85,30.85,30.85,30.85,3800.0,16.3015,16.3015,16.3015,16.3015,3800.0
2014-07-07 10:30:00,30.85,30.85,30.85,30.85,700.0,16.3015,16.3015,16.3015,16.3015,700.0
2014-07-07 11:00:00,30.85,30.85,30.85,30.85,0.0,16.3015,16.3015,16.3015,16.3015,0.0
2014-07-07 11:30:00,30.85,30.85,30.84,30.84,5200.0,16.3015,16.3015,16.2962,16.2962,5200.0
2014-07-07 12:00:00,30.84,30.84,30.84,30.84,0.0,16.2962,16.2962,16.2962,16.2962,0.0
2014-07-07 12:30:00,30.84,30.84,30.84,30.84,0.0,16.2962,16.2962,16.2962,16.2962,0.0
2014-07-07 13:00:00,30.84,30.84,30.84,30.84,100.0,16.2962,16.2962,16.2962,16.2962,100.0
2014-07-07 13:30:00,30.84,30.84,30.84,30.84,0.0,16.2962,16.2962,16.2962,16.2962,0.0
2014-07-07 14:00:00,30.84,30.84,30.84,30.84,1300.0,16.2962,16.2962,16.2962,16.2962,1300.0
2014-07-07 14:30:00,30.84,30.84,30.84,30.84,700.0,16.2962,16.2962,16.2962,16.2962,700.0
2014-07-07 15:00:00,30.84,30.84,30.84,30.84,700.0,16.2962,16.2962,16.2962,16.2962,700.0
2014-07-07 15:30:00,30.84,30.84,30.84,30.84,1300.0,16.2962,16.2962,16.2962,16.2962,1300.0
2014-07-08 09:30:00,30.85,30.85,30.84,30.84,13400.0,16.3015,16.3015,16.2962,16.2962,13400.0
2014-07-08 10:00:00,30.83,30.83,30.83,30.83,900.0,16.2909,16.2909,16.2909,16.2909,900.0
2014-07-08 10:30:00,30.83,30.83,30.83,30.83,0.0,16.2909,16.2909,16.2909,16.2909,0.0
2014-07-08 11:00:00,30.83,30.83,30.83,30.83,300.0,16.2909,16.2909,16.2909,16.2909,300.0
2014-07-08 11:30:00,30.83,30.83,30.83,30.83,200.0,16.2909,16.2909,16.2909,16.2909,200.0
2014-07-08 12:00:00,30.83,30.83,30.83,30.83,200.0,16.2909,16.2909,16.2909,16.2909,200.0
2014-07-08 12:30:00,30.83,30.84,30.83,30.83,900.0,16.2909,16.2962,16.2909,16.2909,900.0
2014-07-08 13:00:00,30.83,30.83,30.83,30.83,600.0,16.2909,16.2909,16.2909,16.2909,600.0
2014-07-08 13:30:00,30.83,30.84,30.83,30.84,1300.0,16.2909,16.2962,16.2909,16.2962,1300.0
2014-07-08 14:00:00,30.84,30.84,30.84,30.84,0.0,16.2962,16.2962,16.2962,16.2962,0.0
2014-07-08 14:30:00,30.83,30.83,30.83,30.83,3300.0,16.2909,16.2909,16.2909,16.2909,3300.0
2014-07-08 15:00:00,30.83,30.83,30.83,30.83,200.0,16.2909,16.2909,16.2909,16.2909,200.0
2014-07-08 15:30:00,30.83,30.83,30.83,30.83,900.0,16.2909,16.2909,16.2909,16.2909,900.0
2014-07-09 09:30:00,30.84,30.84,30.83,30.83,25500.0,16.2962,16.2962,16.2909,16.2909,25500.0
2014-07-09 10:00:00,30.82,30.82,30.82,30.82,100.0,16.2857,16.2857,16.2857,16.2857,100.0
2014-07-09 10:30:00,30.82,30.82,30.81,30.81,2300.0,16.2857,16.2857,16.2804,16.2804,2300.0
2014-07-09 11:00:00,30.82,30.82,30.82,30.82,1100.0,16.2857,16.2857,16.2857,16.2857,1100.0
2014-07-09 11:30:00,30.82,30.82,30.82,30.82,1100.0,16.2857,16.2857,16.2857,16.2857,1100.0
2014-07-09 12:00:00,30.82,30.82,30.82,30.82,1400.0,16.2857,16.2857,16.2857,16.2857,1400.0
2014-07-09 12:30:00,30.81,30.82,30.81,30.82,9200.0,16.2804,16.2857,16.2804,16.2857,9200.0
2014-07-09 13:00:00,30.82,30.82,30.81,30.81,9000.0,16.2857,16.2857,16.2804,16.2804,9000.0
2014-07-09 13:30:00,30.81,30.81,30.78,30.79,9000.0,16.2804,16.2804,16.2645,16.2698,9000.0
2014-07-09 14:00:00,30.8,30.82,30.8,30.82,1700.0,16.2751,16.2857,16.2751,16.2857,1700.0
2014-07-09 14:30:00,30.82,30.82,30.8,30.8,7500.0,16.2857,16.2857,16.2751,16.2751,7500.0
2014-07-09 15:00:00,30.81,30.82,30.8,30.8,12200.0,16.2804,16.2857,16.2751,16.2751,12200.0
2014-07-09 15:30:00,30.8,30.8,30.8,30.8,1700.0,16.2751,16.2751,16.2751,16.2751,1700.0
2014-07-10 09:30:00,30.78,30.78,30.74,30.74,62000.0,16.2645,16.2645,16.2434,16.2434,62000.0
2014-07-10 10:00:00,30.73,30.73,30.73,30.73,3400.0,16.2381,16.2381,16.2381,16.2381,3400.0
2014-07-10 10:30:00,30.73,30.73,30.73,30.73,0.0,16.2381,16.2381,16.2381,16.2381,0.0
2014-07-10 11:00:00,30.73,30.74,30.73,30.74,11000.0,16.2381,16.2434,16.2381,16.2434,11000.0
2014-07-10 11:30:00,30.74,30.74,30.73,30.74,54500.0,16.2434,16.2434,16.2381,16.2434,54500.0
2014-07-10 12:00:00,30.74,30.74,30.73,30.73,8100.0,16.2434,16.2434,16.2381,16.2381,8100.0
2014-07-10 12:30:00,30.73,30.73,30.73,30.73,0.0,16.2381,16.2381,16.2381,16.2381,0.0
2014-07-10 13:00:00,30.74,30.74,30.73,30.73,2600.0,16.2434,16.2434,16.2381,16.2381,2600.0
2014-07-10 13:30:00,30.74,30.74,30.73,30.74,13200.0,16.2434,16.2434,16.2381,16.2434,13200.0
2014-07-10 14:00:00,30.73,30.73,30.73,30.73,9300.0,16.2381,16.2381,16.2381,16.2381,9300.0
2014-07-10 14:30:00,30.73,30.73,30.72,30.73,1000.0,16.2381,16.2381,16.2328,16.2381,1000.0
2014-07-10 15:00:00,30.73,30.73,30.72,30.72,9500.0,16.2381,16.2381,16.2328,16.2328,9500.0
2014-07-10 15:30:00,30.72,30.73,30.72,30.72,9600.0,16.2328,16.2381,16.2328,16.2328,9600.0
2014-07-11 09:30:00,30.73,30.73,30.72,30.73,20900.0,16.2381,16.2381,16.2328,16.2381,20900.0
2014-07-11 10:00:00,30.74,30.76,30.74,30.76,2300.0,16.2434,16.2539,16.2434,16.2539,2300.0
2014-07-11 10:30:00,30.75,30.75,30.75,30.75,200.0,16.2487,16.2487,16.2487,16.2487,200.0
2014-07-11 11:00:00,30.76,30.76,30.76,30.76,400.0,16.2539,16.2539,16.2539,16.2539,400.0
2014-07-11 11:30:00,30.75,30.76,30.75,30.75,400.0,16.2487,16.2539,16.2487,16.2487,400.0
2014-07-11 12:00:00,30.75,30.75,30.75,30.75,0.0,16.2487,16.2487,16.2487,16.2487,0.0
2014-07-11 12:30:00,30.75,30.75,30.73,30.74,5800.0,16.2487,16.2487,16.2381,16.2434,5800.0
2014-07-11 13:00:00,30.75,30.75,30.75,30.75,500.0,16.2487,16.2487,16.2487,16.2487,500.0
2014-07-11 13:30:00,30.75,30.75,30.75,30.75,0.0,16.2487,16.2487,16.2487,16.2487,0.0
2014-07-11 14:00:00,30.75,30.75,30.74,30.75,11400.0,16.2487,16.2487,16.2434,16.2487,11400.0
2014-07-11 14:30:00,30.75,30.75,30.74,30.75,2000.0,16.2487,16.2487,16.2434,16.2487,2000.0
2014-07-11 15:00:00,30.75,30.75,30.75,30.75,1600.0,16.2487,16.2487,16.2487,16.2487,1600.0
2014-07-11 15:30:00,30.75,30.75,30.75,30.75,2200.0,16.2487,16.2487,16.2487,16.2487,2200.0
2014-07-14 09:30:00,30.75,30.77,30.75,30.76,11500.0,16.2487,16.2592,16.2487,16.2539,11500.0
2014-07-14 10:00:00,30.75,30.75,30.75,30.75,900.0,16.2487,16.2487,16.2487,16.2487,900.0
2014-07-14 10:30:00,30.76,30.77,30.75,30.77,21200.0,16.2539,16.2592,16.2487,16.2592,21200.0
2014-07-14 11:00:00,30.76,30.76,30.76,30.76,1300.0,16.2539,16.2539,16.2539,16.2539,1300.0
2014-07-14 11:30:00,30.76,30.76,30.76,30.76,0.0,16.2539,16.2539,16.2539,16.2539,0.0
2014-07-14 12:00:00,30.76,30.76,30.76,30.76,0.0,16.2539,16.2539,16.2539,16.2539,0.0
2014-07-14 12:30:00,30.75,30.76,30.75,30.76,400.0,16.2487,16.2539,16.2487,16.2539,400.0
2014-07-14 13:00:00,30.75,30.76,30.75,30.75,600.0,16.2487,16.2539,16.2487,16.2487,600.0
2014-07-14 13:30:00,30.75,30.76,30.75,30.75,700.0,16.2487,16.2539,16.2487,16.2487,700.0
2014-07-14 14:00:00,30.76,30.76,30.75,30.75,7400.0,16.2539,16.2539,16.2487,16.2487,7400.0
2014-07-14 14:30:00,30.75,30.75,30.75,30.75,10400.0,16.2487,16.2487,16.2487,16.2487,10400.0
2014-07-14 15:00:00,30.75,30.75,30.75,30.75,100.0,16.2487,16.2487,16.2487,16.2487,100.0
2014-07-14 15:30:00,30.76,30.76,30.75,30.75,9600.0,16.2539,16.2539,16.2487,16.2487,9600.0
2014-07-15 09:30:00,30.75,30.75,30.74,30.75,16200.0,16.2487,16.2487,16.2434,16.2487,16200.0
2014-07-15 10:00:00,30.75,30.75,30.75,30.75,0.0,16.2487,16.2487,16.2487,16.2487,0.0
2014-07-15 10:30:00,30.75,30.75,30.72,30.72,17100.0,16.2487,16.2487,16.2328,16.2328,17100.0
2014-07-15 11:00:00,30.72,30.72,30.72,30.72,200.0,16.2328,16.2328,16.2328,16.2328,200.0
2014-07-15 11:30:00,30.73,30.73,30.73,30.73,2000.0,16.2381,16.2381,16.2381,16.2381,2000.0
2014-07-15 12:00:00,30.73,30.73,30.73,30.73,400.0,16.2381,16.2381,16.2381,16.2381,400.0
2014-07-15 12:30:00,30.73,30.73,30.73,30.73,0.0,16.2381,16.2381,16.2381,16.2381,0.0
2014-07-15 13:00:00,30.73,30.73,30.73,30.73,0.0,16.2381,16.2381,16.2381,16.2381,0.0
2014-07-15 13:30:00,30.73,30.73,30.71,30.71,9200.0,16.2381,16.2381,16.2275,16.2275,9200.0
2014-07-15 14:00:00,30.71,30.71,30.69,30.69,17900.0,16.2275,16.2275,16.217,16.217,17900.0
2014-07-15 14:30:00,30.69,30.69,30.68,30.68,16400.0,16.217,16.217,16.2117,16.2117,16400.0
2014-07-15 15:00:00,30.68,30.7,30.68,30.69,12800.0,16.2117,16.2222,16.2117,16.217,12800.0
2014-07-15 15:30:00,30.68,30.68,30.67,30.68,7200.0,16.2117,16.2117,16.2064,16.2117,7200.0
2014-07-16 09:30:00,30.67,30.69,30.67,30.67,26500.0,16.2064,16.217,16.2064,16.2064,26500.0
2014-07-16 10:00:00,30.67,30.68,30.66,30.66,16700.0,16.2064,16.2117,16.2011,16.2011,16700.0
2014-07-16 10:30:00,30.67,30.68,30.67,30.67,4600.0,16.2064,16.2117,16.2064,16.2064,4600.0
2014-07-16 11:00:00,30.67,30.68,30.67,30.67,5700.0,16.2064,16.2117,16.2064,16.2064,5700.0
2014-07-16 11:30:00,30.67,30.67,30.67,30.67,6000.0,16.2064,16.2064,16.2064,16.2064,6000.0
2014-07-16 12:00:00,30.67,30.67,30.67,30.67,1900.0,16.2064,16.2064,16.2064,16.2064,1900.0
2014-07-16 12:30:00,30.67,30.67,30.66,30.66,8000.0,16.2064,16.2064,16.2011,16.2011,8000.0
2014-07-16 13:00:00,30.66,30.66,30.65,30.65,13500.0,16.2011,16.2011,16.1958,16.1958,13500.0
2014-07-16 13:30:00,30.66,30.66,30.65,30.65,14800.0,16.2011,16.2011,16.1958,16.1958,14800.0
2014-07-16 14:00:00,30.66,30.66,30.65,30.65,1100.0,16.2011,16.2011,16.1958,16.1958,1100.0
2014-07-16 14:30:00,30.65,30.66,30.65,30.65,3600.0,16.1958,16.2011,16.1958,16.1958,3600.0
2014-07-16 15:00:00,30.65,30.65,30.64,30.64,7600.0,16.1958,16.1958,16.1905,16.1905,7600.0
2014-07-16 15:30:00,30.64,30.64,30.63,30.63,38600.0,16.1905,16.1905,16.1853,16.1853,38600.0
2014-07-17 09:30:00,30.65,30.65,30.61,30.61,23100.0,16.1958,16.1958,16.1747,16.1747,23100.0
2014-07-17 10:00:00,30.62,30.64,30.61,30.64,18900.0,16.18,16.1905,16.1747,16.1905,18900.0
2014-07-17 10:30:00,30.63,30.64,30.63,30.63,4000.0,16.1853,16.1905,16.1853,16.1853,4000.0
2014-07-17 11:00:00,30.63,30.64,30.61,30.61,13300.0,16.1853,16.1905,16.1747,16.1747,13300.0
2014-07-17 11:30:00,30.6,30.6,30.55,30.56,38000.0,16.1694,16.1694,16.143,16.1483,38000.0
2014-07-17 12:00:00,30.56,30.58,30.55,30.58,40300.0,16.1483,16.1588,16.143,16.1588,40300.0
2014-07-17 12:30:00,30.58,30.58,30.57,30.57,19400.0,16.1588,16.1588,16.1536,16.1536,19400.0
2014-07-17 13:00:00,30.57,30.57,30.56,30.56,36100.0,16.1536,16.1536,16.1483,16.1483,36100.0
2014-07-17 13:30:00,30.56,30.56,30.55,30.55,6700.0,16.1483,16.1483,16.143,16.143,6700.0
2014-07-17 14:00:00,30.55,30.55,30.52,30.52,11800.0,16.143,16.143,16.1271,16.1271,11800.0
2014-07-17 14:30:00,30.52,30.52,30.5,30.5,79600.0,16.1271,16.1271,16.1166,16.1166,79600.0
2014-07-17 15:00:00,30.5,30.5,30.47,30.49,94300.0,16.1166,16.1166,16.1007,16.1113,94300.0
2014-07-17 15:30:00,30.5,30.53,30.49,30.52,80000.0,16.1166,16.1324,16.1113,16.1271,80000.0
2014-07-18 09:30:00,30.52,30.57,30.52,30.57,33900.0,16.1271,16.1536,16.1271,16.1536,33900.0
2014-07-18 10:00:00,30.56,30.58,30.56,30.58,15400.0,16.1483,16.1588,16.1483,16.1588,15400.0
2014-07-18 10:30:00,30.58,30.58,30.57,30.58,8000.0,16.1588,16.1588,16.1536,16.1588,8000.0
2014-07-18 11:00:00,30.58,30.58,30.58,30.58,700.0,16.1588,16.1588,16.1588,16.1588,700.0
2014-07-18 11:30:00,30.58,30.58,30.58,30.58,2400.0,16.1588,16.1588,16.1588,16.1588,2400.0
2014-07-18 12:00:00,30.58,30.6,30.58,30.6,8800.0,16.1588,16.1694,16.1588,16.1694,8800.0
2014-07-18 12:30:00,30.59,30.59,30.58,30.59,2800.0,16.1641,16.1641,16.1588,16.1641,2800.0
2014-07-18 13:00:00,30.58,30.6,30.58,30.6,6400.0,16.1588,16.1694,16.1588,16.1694,6400.0
2014-07-18 13:30:00,30.59,30.6,30.59,30.6,3200.0,16.1641,16.1694,16.1641,16.1694,3200.0
2014-07-18 14:00:00,30.59,30.59,30.59,30.59,4300.0,16.1641,16.1641,16.1641,16.1641,4300.0
2014-07-18 14:30:00,30.59,30.6,30.59,30.6,9100.0,16.1641,16.1694,16.1641,16.1694,9100.0
2014-07-18 15:00:00,30.61,30.61,30.6,30.6,17400.0,16.1747,16.1747,16.1694,16.1694,17400.0
2014-07-18 15:30:00,30.6,30.6,30.58,30.58,15600.0,16.1694,16.1694,16.1588,16.1588,15600.0
2014-07-21 09:30:00,30.59,30.59,30.58,30.58,20100.0,16.1641,16.1641,16.1588,16.1588,20100.0
2014-07-21 10:00:00,30.57,30.57,30.57,30.57,1000.0,16.1536,16.1536,16.1536,16.1536,1000.0
2014-07-21 10:30:00,30.57,30.57,30.56,30.56,1700.0,16.1536,16.1536,16.1483,16.1483,1700.0
2014-07-21 11:00:00,30.56,30.58,30.56,30.58,23400.0,16.1483,16.1588,16.1483,16.1588,23400.0
2014-07-21 11:30:00,30.58,30.58,30.56,30.56,1000.0,16.1588,16.1588,16.1483,16.1483,1000.0
2014-07-21 12:00:00,30.56,30.56,30.56,30.56,1300.0,16.1483,16.1483,16.1483,16.1483,1300.0
2014-07-21 12:30:00,30.56,30.56,30.56,30.56,200.0,16.1483,16.1483,16.1483,16.1483,200.0
2014-07-21 13:00:00,30.56,30.57,30.56,30.57,1200.0,16.1483,16.1536,16.1483,16.1536,1200.0
2014-07-21 13:30:00,30.56,30.57,30.56,30.57,2400.0,16.1483,16.1536,16.1483,16.1536,2400.0
2014-07-21 14:00:00,30.57,30.57,30.57,30.57,1100.0,16.1536,16.1536,16.1536,16.1536,1100.0
2014-07-21 14:30:00,30.57,30.59,30.57,30.58,10100.0,16.1536,16.1641,16.1536,16.1588,10100.0
2014-07-21 15:00:00,30.58,30.58,30.57,30.57,700.0,16.1588,16.1588,16.1536,16.1536,700.0
2014-07-21 15:30:00,30.57,30.58,30.57,30.57,6800.0,16.1536,16.1588,16.1536,16.1536,6800.0
2014-07-22 09:30:00,30.58,30.6,30.58,30.6,60300.0,16.1588,16.1694,16.1588,16.1694,60300.0
2014-07-22 10:00:00,30.6,30.6,30.6,30.6,2900.0,16.1694,16.1694,16.1694,16.1694,2900.0
2014-07-22 10:30:00,30.61,30.61,30.6,30.6,800.0,16.1747,16.1747,16.1694,16.1694,800.0
2014-07-22 11:00:00,30.6,30.61,30.6,30.61,1600.0,16.1694,16.1747,16.1694,16.1747,1600.0
2014-07-22 11:30:00,30.6,30.61,30.6,30.6,15100.0,16.1694,16.1747,16.1694,16.1694,15100.0
2014-07-22 12:00:00,30.61,30.61,30.6,30.6,1700.0,16.1747,16.1747,16.1694,16.1694,1700.0
2014-07-22 12:30:00,30.6,30.61,30.59,30.6,6700.0,16.1694,16.1747,16.1641,16.1694,6700.0
2014-07-22 13:00:00,30.6,30.6,30.6,30.6,300.0,16.1694,16.1694,16.1694,16.1694,300.0
2014-07-22 13:30:00,30.6,30.6,30.6,30.6,300.0,16.1694,16.1694,16.1694,16.1694,300.0
2014-07-22 14:00:00,30.59,30.59,30.59,30.59,1500.0,16.1641,16.1641,16.1641,16.1641,1500.0
2014-07-22 14:30:00,30.59,30.59,30.59,30.59,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2014-07-22 15:00:00,30.6,30.6,30.6,30.6,1200.0,16.1694,16.1694,16.1694,16.1694,1200.0
2014-07-22 15:30:00,30.59,30.59,30.59,30.59,8800.0,16.1641,16.1641,16.1641,16.1641,8800.0
2014-07-23 09:30:00,30.61,30.63,30.61,30.63,26600.0,16.1747,16.1853,16.1747,16.1853,26600.0
2014-07-23 10:00:00,30.63,30.63,30.63,30.63,1500.0,16.1853,16.1853,16.1853,16.1853,1500.0
2014-07-23 10:30:00,30.63,30.63,30.62,30.63,3700.0,16.1853,16.1853,16.18,16.1853,3700.0
2014-07-23 11:00:00,30.63,30.63,30.63,30.63,0.0,16.1853,16.1853,16.1853,16.1853,0.0
2014-07-23 11:30:00,30.64,30.64,30.64,30.64,2600.0,16.1905,16.1905,16.1905,16.1905,2600.0
2014-07-23 12:00:00,30.64,30.64,30.63,30.64,6700.0,16.1905,16.1905,16.1853,16.1905,6700.0
2014-07-23 12:30:00,30.63,30.63,30.63,30.63,1200.0,16.1853,16.1853,16.1853,16.1853,1200.0
2014-07-23 13:00:00,30.63,30.64,30.63,30.64,1100.0,16.1853,16.1905,16.1853,16.1905,1100.0
2014-07-23 13:30:00,30.64,30.64,30.64,30.64,100.0,16.1905,16.1905,16.1905,16.1905,100.0
2014-07-23 14:00:00,30.64,30.64,30.64,30.64,0.0,16.1905,16.1905,16.1905,16.1905,0.0
2014-07-23 14:30:00,30.64,30.64,30.63,30.64,2500.0,16.1905,16.1905,16.1853,16.1905,2500.0
2014-07-23 15:00:00,30.64,30.64,30.64,30.64,3200.0,16.1905,16.1905,16.1905,16.1905,3200.0
2014-07-23 15:30:00,30.64,30.64,30.62,30.63,11600.0,16.1905,16.1905,16.18,16.1853,11600.0
2014-07-24 09:30:00,30.65,30.65,30.63,30.64,9200.0,16.1958,16.1958,16.1853,16.1905,9200.0
2014-07-24 10:00:00,30.64,30.64,30.63,30.64,3300.0,16.1905,16.1905,16.1853,16.1905,3300.0
2014-07-24 10:30:00,30.64,30.65,30.64,30.65,3000.0,16.1905,16.1958,16.1905,16.1958,3000.0
2014-07-24 11:00:00,30.65,30.65,30.65,30.65,4500.0,16.1958,16.1958,16.1958,16.1958,4500.0
2014-07-24 11:30:00,30.65,30.66,30.65,30.65,3100.0,16.1958,16.2011,16.1958,16.1958,3100.0
2014-07-24 12:00:00,30.65,30.65,30.65,30.65,100.0,16.1958,16.1958,16.1958,16.1958,100.0
2014-07-24 12:30:00,30.66,30.66,30.66,30.66,200.0,16.2011,16.2011,16.2011,16.2011,200.0
2014-07-24 13:00:00,30.65,30.65,30.65,30.65,400.0,16.1958,16.1958,16.1958,16.1958,400.0
2014-07-24 13:30:00,30.66,30.66,30.66,30.66,1500.0,16.2011,16.2011,16.2011,16.2011,1500.0
2014-07-24 14:00:00,30.66,30.66,30.66,30.66,0.0,16.2011,16.2011,16.2011,16.2011,0.0
2014-07-24 14:30:00,30.66,30.66,30.66,30.66,800.0,16.2011,16.2011,16.2011,16.2011,800.0
2014-07-24 15:00:00,30.65,30.66,30.65,30.66,7900.0,16.1958,16.2011,16.1958,16.2011,7900.0
2014-07-24 15:30:00,30.65,30.65,30.64,30.65,2400.0,16.1958,16.1958,16.1905,16.1958,2400.0
2014-07-25 09:30:00,30.64,30.64,30.64,30.64,14700.0,16.1905,16.1905,16.1905,16.1905,14700.0
2014-07-25 10:00:00,30.64,30.64,30.64,30.64,0.0,16.1905,16.1905,16.1905,16.1905,0.0
2014-07-25 10:30:00,30.63,30.63,30.63,30.63,100.0,16.1853,16.1853,16.1853,16.1853,100.0
2014-07-25 11:00:00,30.63,30.63,30.63,30.63,0.0,16.1853,16.1853,16.1853,16.1853,0.0
2014-07-25 11:30:00,30.62,30.62,30.62,30.62,300.0,16.18,16.18,16.18,16.18,300.0
2014-07-25 12:00:00,30.62,30.63,30.62,30.62,3600.0,16.18,16.1853,16.18,16.18,3600.0
2014-07-25 12:30:00,30.62,30.62,30.61,30.62,2000.0,16.18,16.18,16.1747,16.18,2000.0
2014-07-25 13:00:00,30.62,30.62,30.62,30.62,900.0,16.18,16.18,16.18,16.18,900.0
2014-07-25 13:30:00,30.61,30.61,30.61,30.61,100.0,16.1747,16.1747,16.1747,16.1747,100.0
2014-07-25 14:00:00,30.62,30.62,30.61,30.62,2900.0,16.18,16.18,16.1747,16.18,2900.0
2014-07-25 14:30:00,30.62,30.62,30.6,30.61,12000.0,16.18,16.18,16.1694,16.1747,12000.0
2014-07-25 15:00:00,30.61,30.61,30.61,30.61,300.0,16.1747,16.1747,16.1747,16.1747,300.0
2014-07-25 15:30:00,30.61,30.61,30.6,30.6,3100.0,16.1747,16.1747,16.1694,16.1694,3100.0
2014-07-28 09:30:00,30.59,30.62,30.59,30.6,44600.0,16.1641,16.18,16.1641,16.1694,44600.0
2014-07-28 10:00:00,30.59,30.6,30.59,30.6,37800.0,16.1641,16.1694,16.1641,16.1694,37800.0
2014-07-28 10:30:00,30.59,30.6,30.59,30.6,9200.0,16.1641,16.1694,16.1641,16.1694,9200.0
2014-07-28 11:00:00,30.6,30.61,30.6,30.61,800.0,16.1694,16.1747,16.1694,16.1747,800.0
2014-07-28 11:30:00,30.61,30.61,30.61,30.61,0.0,16.1747,16.1747,16.1747,16.1747,0.0
2014-07-28 12:00:00,30.61,30.62,30.61,30.61,10600.0,16.1747,16.18,16.1747,16.1747,10600.0
2014-07-28 12:30:00,30.61,30.61,30.61,30.61,14100.0,16.1747,16.1747,16.1747,16.1747,14100.0
2014-07-28 13:00:00,30.61,30.62,30.61,30.62,37200.0,16.1747,16.18,16.1747,16.18,37200.0
2014-07-28 13:30:00,30.61,30.61,30.61,30.61,13600.0,16.1747,16.1747,16.1747,16.1747,13600.0
2014-07-28 14:00:00,30.61,30.61,30.61,30.61,0.0,16.1747,16.1747,16.1747,16.1747,0.0
2014-07-28 14:30:00,30.61,30.61,30.6,30.6,19500.0,16.1747,16.1747,16.1694,16.1694,19500.0
2014-07-28 15:00:00,30.6,30.6,30.59,30.59,7800.0,16.1694,16.1694,16.1641,16.1641,7800.0
2014-07-28 15:30:00,30.59,30.59,30.58,30.59,4000.0,16.1641,16.1641,16.1588,16.1641,4000.0
2014-07-29 09:30:00,30.61,30.62,30.61,30.61,32900.0,16.1747,16.18,16.1747,16.1747,32900.0
2014-07-29 10:00:00,30.61,30.62,30.61,30.62,7500.0,16.1747,16.18,16.1747,16.18,7500.0
2014-07-29 10:30:00,30.62,30.62,30.62,30.62,200.0,16.18,16.18,16.18,16.18,200.0
2014-07-29 11:00:00,30.62,30.62,30.62,30.62,0.0,16.18,16.18,16.18,16.18,0.0
2014-07-29 11:30:00,30.61,30.61,30.6,30.6,7900.0,16.1747,16.1747,16.1694,16.1694,7900.0
2014-07-29 12:00:00,30.6,30.6,30.6,30.6,200.0,16.1694,16.1694,16.1694,16.1694,200.0
2014-07-29 12:30:00,30.6,30.6,30.6,30.6,0.0,16.1694,16.1694,16.1694,16.1694,0.0
2014-07-29 13:00:00,30.6,30.6,30.6,30.6,6500.0,16.1694,16.1694,16.1694,16.1694,6500.0
2014-07-29 13:30:00,30.6,30.6,30.6,30.6,300.0,16.1694,16.1694,16.1694,16.1694,300.0
2014-07-29 14:00:00,30.6,30.6,30.6,30.6,500.0,16.1694,16.1694,16.1694,16.1694,500.0
2014-07-29 14:30:00,30.6,30.6,30.6,30.6,0.0,16.1694,16.1694,16.1694,16.1694,0.0
2014-07-29 15:00:00,30.6,30.6,30.59,30.59,7900.0,16.1694,16.1694,16.1641,16.1641,7900.0
2014-07-29 15:30:00,30.58,30.58,30.57,30.57,4600.0,16.1588,16.1588,16.1536,16.1536,4600.0
2014-07-30 09:30:00,30.58,30.59,30.57,30.57,17300.0,16.1588,16.1641,16.1536,16.1536,17300.0
2014-07-30 10:00:00,30.57,30.57,30.56,30.57,9100.0,16.1536,16.1536,16.1483,16.1536,9100.0
2014-07-30 10:30:00,30.57,30.57,30.56,30.57,13600.0,16.1536,16.1536,16.1483,16.1536,13600.0
2014-07-30 11:00:00,30.57,30.57,30.57,30.57,0.0,16.1536,16.1536,16.1536,16.1536,0.0
2014-07-30 11:30:00,30.56,30.56,30.55,30.56,5700.0,16.1483,16.1483,16.143,16.1483,5700.0
2014-07-30 12:00:00,30.56,30.56,30.55,30.55,9400.0,16.1483,16.1483,16.143,16.143,9400.0
2014-07-30 12:30:00,30.55,30.55,30.55,30.55,7100.0,16.143,16.143,16.143,16.143,7100.0
2014-07-30 13:00:00,30.53,30.53,30.52,30.52,7100.0,16.1324,16.1324,16.1271,16.1271,7100.0
2014-07-30 13:30:00,30.52,30.52,30.5,30.51,18400.0,16.1271,16.1271,16.1166,16.1218,18400.0
2014-07-30 14:00:00,30.5,30.53,30.5,30.52,9700.0,16.1166,16.1324,16.1166,16.1271,9700.0
2014-07-30 14:30:00,30.52,30.52,30.5,30.5,8400.0,16.1271,16.1271,16.1166,16.1166,8400.0
2014-07-30 15:00:00,30.5,30.5,30.49,30.49,7300.0,16.1166,16.1166,16.1113,16.1113,7300.0
2014-07-30 15:30:00,30.49,30.49,30.45,30.49,35100.0,16.1113,16.1113,16.0901,16.1113,35100.0
2014-07-31 09:30:00,30.37,30.37,30.28,30.37,106300.0,16.0479,16.0479,16.0003,16.0479,106300.0
2014-07-31 10:00:00,30.36,30.38,30.35,30.38,22300.0,16.0426,16.0532,16.0373,16.0532,22300.0
2014-07-31 10:30:00,30.37,30.38,30.37,30.38,24400.0,16.0479,16.0532,16.0479,16.0532,24400.0
2014-07-31 11:00:00,30.37,30.38,30.34,30.36,10200.0,16.0479,16.0532,16.032,16.0426,10200.0
2014-07-31 11:30:00,30.36,30.37,30.36,30.37,3100.0,16.0426,16.0479,16.0426,16.0479,3100.0
2014-07-31 12:00:00,30.36,30.37,30.36,30.36,3700.0,16.0426,16.0479,16.0426,16.0426,3700.0
2014-07-31 12:30:00,30.36,30.38,30.36,30.38,7200.0,16.0426,16.0532,16.0426,16.0532,7200.0
2014-07-31 13:00:00,30.38,30.39,30.38,30.38,5400.0,16.0532,16.0584,16.0532,16.0532,5400.0
2014-07-31 13:30:00,30.39,30.39,30.37,30.37,4900.0,16.0584,16.0584,16.0479,16.0479,4900.0
2014-07-31 14:00:00,30.38,30.38,30.37,30.37,24100.0,16.0532,16.0532,16.0479,16.0479,24100.0
2014-07-31 14:30:00,30.36,30.38,30.36,30.37,29800.0,16.0426,16.0532,16.0426,16.0479,29800.0
2014-07-31 15:00:00,30.38,30.38,30.36,30.36,16400.0,16.0532,16.0532,16.0426,16.0426,16400.0
2014-07-31 15:30:00,30.36,30.37,30.36,30.36,18100.0,16.0426,16.0479,16.0426,16.0426,18100.0
2014-08-01 09:30:00,30.1,30.22,30.1,30.22,76800.0,15.974,16.0377,15.974,16.0377,76800.0
2014-08-01 10:00:00,30.22,30.22,30.21,30.21,8500.0,16.0377,16.0377,16.0324,16.0324,8500.0
2014-08-01 10:30:00,30.21,30.21,30.2,30.21,2900.0,16.0324,16.0324,16.0271,16.0324,2900.0
2014-08-01 11:00:00,30.2,30.2,30.18,30.18,10200.0,16.0271,16.0271,16.0164,16.0164,10200.0
2014-08-01 11:30:00,30.17,30.17,30.08,30.08,10200.0,16.0111,16.0111,15.9634,15.9634,10200.0
2014-08-01 12:00:00,30.06,30.06,30.03,30.05,38000.0,15.9528,15.9528,15.9368,15.9475,38000.0
2014-08-01 12:30:00,30.02,30.03,30.0,30.01,31300.0,15.9315,15.9368,15.9209,15.9262,31300.0
2014-08-01 13:00:00,30.02,30.05,30.02,30.04,64000.0,15.9315,15.9475,15.9315,15.9422,64000.0
2014-08-01 13:30:00,30.05,30.09,30.04,30.09,32100.0,15.9475,15.9687,15.9422,15.9687,32100.0
2014-08-01 14:00:00,30.1,30.11,30.08,30.08,19300.0,15.974,15.9793,15.9634,15.9634,19300.0
2014-08-01 14:30:00,30.08,30.09,30.06,30.07,20600.0,15.9634,15.9687,15.9528,15.9581,20600.0
2014-08-01 15:00:00,30.07,30.08,30.07,30.08,13100.0,15.9581,15.9634,15.9581,15.9634,13100.0
2014-08-01 15:30:00,30.08,30.1,30.07,30.08,58400.0,15.9634,15.974,15.9581,15.9634,58400.0
2014-08-04 09:30:00,30.09,30.14,30.09,30.12,49100.0,15.9687,15.9952,15.9687,15.9846,49100.0
2014-08-04 10:00:00,30.13,30.14,30.13,30.14,2600.0,15.9899,15.9952,15.9899,15.9952,2600.0
2014-08-04 10:30:00,30.14,30.15,30.14,30.14,27400.0,15.9952,16.0005,15.9952,15.9952,27400.0
2014-08-04 11:00:00,30.13,30.13,30.13,30.13,3400.0,15.9899,15.9899,15.9899,15.9899,3400.0
2014-08-04 11:30:00,30.13,30.13,30.12,30.13,1100.0,15.9899,15.9899,15.9846,15.9899,1100.0
2014-08-04 12:00:00,30.13,30.13,30.13,30.13,600.0,15.9899,15.9899,15.9899,15.9899,600.0
2014-08-04 12:30:00,30.13,30.14,30.13,30.14,5100.0,15.9899,15.9952,15.9899,15.9952,5100.0
2014-08-04 13:00:00,30.14,30.15,30.13,30.15,6200.0,15.9952,16.0005,15.9899,16.0005,6200.0
2014-08-04 13:30:00,30.15,30.15,30.14,30.14,6600.0,16.0005,16.0005,15.9952,15.9952,6600.0
2014-08-04 14:00:00,30.15,30.15,30.15,30.15,600.0,16.0005,16.0005,16.0005,16.0005,600.0
2014-08-04 14:30:00,30.15,30.17,30.15,30.17,6200.0,16.0005,16.0111,16.0005,16.0111,6200.0
2014-08-04 15:00:00,30.17,30.17,30.17,30.17,0.0,16.0111,16.0111,16.0111,16.0111,0.0
2014-08-04 15:30:00,30.17,30.17,30.17,30.17,3900.0,16.0111,16.0111,16.0111,16.0111,3900.0
2014-08-05 09:30:00,30.19,30.2,30.16,30.17,38900.0,16.0218,16.0271,16.0058,16.0111,38900.0
2014-08-05 10:00:00,30.17,30.17,30.16,30.17,1100.0,16.0111,16.0111,16.0058,16.0111,1100.0
2014-08-05 10:30:00,30.17,30.17,30.16,30.17,3000.0,16.0111,16.0111,16.0058,16.0111,3000.0
2014-08-05 11:00:00,30.16,30.17,30.16,30.16,19500.0,16.0058,16.0111,16.0058,16.0058,19500.0
2014-08-05 11:30:00,30.16,30.16,30.15,30.16,4300.0,16.0058,16.0058,16.0005,16.0058,4300.0
2014-08-05 12:00:00,30.16,30.16,30.15,30.16,3200.0,16.0058,16.0058,16.0005,16.0058,3200.0
2014-08-05 12:30:00,30.17,30.18,30.17,30.18,2000.0,16.0111,16.0164,16.0111,16.0164,2000.0
2014-08-05 13:00:00,30.17,30.18,30.17,30.18,3900.0,16.0111,16.0164,16.0111,16.0164,3900.0
2014-08-05 13:30:00,30.18,30.18,30.15,30.15,3100.0,16.0164,16.0164,16.0005,16.0005,3100.0
2014-08-05 14:00:00,30.14,30.15,30.14,30.15,1100.0,15.9952,16.0005,15.9952,16.0005,1100.0
2014-08-05 14:30:00,30.15,30.15,30.14,30.15,1500.0,16.0005,16.0005,15.9952,16.0005,1500.0
2014-08-05 15:00:00,30.15,30.15,30.14,30.14,14100.0,16.0005,16.0005,15.9952,15.9952,14100.0
2014-08-05 15:30:00,30.15,30.15,30.11,30.15,52400.0,16.0005,16.0005,15.9793,16.0005,52400.0
2014-08-06 09:30:00,30.14,30.15,30.11,30.13,27500.0,15.9952,16.0005,15.9793,15.9899,27500.0
2014-08-06 10:00:00,30.14,30.16,30.13,30.15,24500.0,15.9952,16.0058,15.9899,16.0005,24500.0
2014-08-06 10:30:00,30.14,30.15,30.14,30.15,11000.0,15.9952,16.0005,15.9952,16.0005,11000.0
2014-08-06 11:00:00,30.15,30.16,30.15,30.16,25300.0,16.0005,16.0058,16.0005,16.0058,25300.0
2014-08-06 11:30:00,30.16,30.16,30.16,30.16,5200.0,16.0058,16.0058,16.0058,16.0058,5200.0
2014-08-06 12:00:00,30.16,30.16,30.15,30.15,19200.0,16.0058,16.0058,16.0005,16.0005,19200.0
2014-08-06 12:30:00,30.15,30.16,30.14,30.14,53700.0,16.0005,16.0058,15.9952,15.9952,53700.0
2014-08-06 13:00:00,30.15,30.15,30.14,30.15,69800.0,16.0005,16.0005,15.9952,16.0005,69800.0
2014-08-06 13:30:00,30.14,30.14,30.14,30.14,7500.0,15.9952,15.9952,15.9952,15.9952,7500.0
2014-08-06 14:00:00,30.13,30.14,30.12,30.13,164300.0,15.9899,15.9952,15.9846,15.9899,164300.0
2014-08-06 14:30:00,30.12,30.14,30.12,30.13,136700.0,15.9846,15.9952,15.9846,15.9899,136700.0
2014-08-06 15:00:00,30.13,30.15,30.13,30.15,58700.0,15.9899,16.0005,15.9899,16.0005,58700.0
2014-08-06 15:30:00,30.15,30.15,30.15,30.15,2400.0,16.0005,16.0005,16.0005,16.0005,2400.0
2014-08-07 09:30:00,30.17,30.22,30.17,30.2,36600.0,16.0111,16.0377,16.0111,16.0271,36600.0
2014-08-07 10:00:00,30.2,30.2,30.2,30.2,2100.0,16.0271,16.0271,16.0271,16.0271,2100.0
2014-08-07 10:30:00,30.2,30.2,30.19,30.19,6800.0,16.0271,16.0271,16.0218,16.0218,6800.0
2014-08-07 11:00:00,30.19,30.19,30.19,30.19,2500.0,16.0218,16.0218,16.0218,16.0218,2500.0
2014-08-07 11:30:00,30.19,30.19,30.19,30.19,6900.0,16.0218,16.0218,16.0218,16.0218,6900.0
2014-08-07 12:00:00,30.19,30.19,30.19,30.19,10200.0,16.0218,16.0218,16.0218,16.0218,10200.0
2014-08-07 12:30:00,30.19,30.2,30.18,30.18,19800.0,16.0218,16.0271,16.0164,16.0164,19800.0
2014-08-07 13:00:00,30.18,30.2,30.18,30.19,7400.0,16.0164,16.0271,16.0164,16.0218,7400.0
2014-08-07 13:30:00,30.19,30.2,30.19,30.2,19500.0,16.0218,16.0271,16.0218,16.0271,19500.0
2014-08-07 14:00:00,30.21,30.22,30.2,30.2,23300.0,16.0324,16.0377,16.0271,16.0271,23300.0
2014-08-07 14:30:00,30.19,30.2,30.19,30.2,3400.0,16.0218,16.0271,16.0218,16.0271,3400.0
2014-08-07 15:00:00,30.19,30.19,30.18,30.18,700.0,16.0218,16.0218,16.0164,16.0164,700.0
2014-08-07 15:30:00,30.18,30.19,30.18,30.19,1600.0,16.0164,16.0218,16.0164,16.0218,1600.0
2014-08-08 09:30:00,30.22,30.23,30.22,30.23,14600.0,16.0377,16.043,16.0377,16.043,14600.0
2014-08-08 10:00:00,30.23,30.23,30.23,30.23,400.0,16.043,16.043,16.043,16.043,400.0
2014-08-08 10:30:00,30.22,30.23,30.22,30.23,1200.0,16.0377,16.043,16.0377,16.043,1200.0
2014-08-08 11:00:00,30.25,30.25,30.24,30.24,500.0,16.0536,16.0536,16.0483,16.0483,500.0
2014-08-08 11:30:00,30.25,30.27,30.25,30.27,11600.0,16.0536,16.0642,16.0536,16.0642,11600.0
2014-08-08 12:00:00,30.26,30.26,30.26,30.26,300.0,16.0589,16.0589,16.0589,16.0589,300.0
2014-08-08 12:30:00,30.26,30.26,30.26,30.26,200.0,16.0589,16.0589,16.0589,16.0589,200.0
2014-08-08 13:00:00,30.26,30.28,30.26,30.28,9400.0,16.0589,16.0695,16.0589,16.0695,9400.0
2014-08-08 13:30:00,30.28,30.28,30.27,30.27,7700.0,16.0695,16.0695,16.0642,16.0642,7700.0
2014-08-08 14:00:00,30.26,30.28,30.26,30.28,4600.0,16.0589,16.0695,16.0589,16.0695,4600.0
2014-08-08 14:30:00,30.28,30.28,30.27,30.28,5900.0,16.0695,16.0695,16.0642,16.0695,5900.0
2014-08-08 15:00:00,30.27,30.28,30.27,30.28,1400.0,16.0642,16.0695,16.0642,16.0695,1400.0
2014-08-08 15:30:00,30.27,30.27,30.27,30.27,700.0,16.0642,16.0642,16.0642,16.0642,700.0
2014-08-11 09:30:00,30.26,30.29,30.26,30.29,15400.0,16.0589,16.0748,16.0589,16.0748,15400.0
2014-08-11 10:00:00,30.29,30.29,30.29,30.29,2500.0,16.0748,16.0748,16.0748,16.0748,2500.0
2014-08-11 10:30:00,30.29,30.29,30.29,30.29,4400.0,16.0748,16.0748,16.0748,16.0748,4400.0
2014-08-11 11:00:00,30.3,30.31,30.3,30.31,4100.0,16.0801,16.0854,16.0801,16.0854,4100.0
2014-08-11 11:30:00,30.31,30.31,30.31,30.31,100.0,16.0854,16.0854,16.0854,16.0854,100.0
2014-08-11 12:00:00,30.31,30.31,30.3,30.3,13600.0,16.0854,16.0854,16.0801,16.0801,13600.0
2014-08-11 12:30:00,30.3,30.3,30.3,30.3,800.0,16.0801,16.0801,16.0801,16.0801,800.0
2014-08-11 13:00:00,30.3,30.3,30.3,30.3,1000.0,16.0801,16.0801,16.0801,16.0801,1000.0
2014-08-11 13:30:00,30.3,30.3,30.3,30.3,300.0,16.0801,16.0801,16.0801,16.0801,300.0
2014-08-11 14:00:00,30.29,30.3,30.29,30.3,3800.0,16.0748,16.0801,16.0748,16.0801,3800.0
2014-08-11 14:30:00,30.3,30.31,30.29,30.3,12000.0,16.0801,16.0854,16.0748,16.0801,12000.0
2014-08-11 15:00:00,30.3,30.31,30.3,30.31,12200.0,16.0801,16.0854,16.0801,16.0854,12200.0
2014-08-11 15:30:00,30.31,30.31,30.29,30.29,12000.0,16.0854,16.0854,16.0748,16.0748,12000.0
2014-08-12 09:30:00,30.32,30.33,30.31,30.33,27500.0,16.0907,16.0961,16.0854,16.0961,27500.0
2014-08-12 10:00:00,30.33,30.34,30.33,30.33,5200.0,16.0961,16.1014,16.0961,16.0961,5200.0
2014-08-12 10:30:00,30.33,30.33,30.33,30.33,0.0,16.0961,16.0961,16.0961,16.0961,0.0
2014-08-12 11:00:00,30.33,30.33,30.33,30.33,9400.0,16.0961,16.0961,16.0961,16.0961,9400.0
2014-08-12 11:30:00,30.33,30.33,30.33,30.33,2400.0,16.0961,16.0961,16.0961,16.0961,2400.0
2014-08-12 12:00:00,30.33,30.33,30.33,30.33,6000.0,16.0961,16.0961,16.0961,16.0961,6000.0
2014-08-12 12:30:00,30.33,30.33,30.33,30.33,1900.0,16.0961,16.0961,16.0961,16.0961,1900.0
2014-08-12 13:00:00,30.33,30.33,30.33,30.33,2000.0,16.0961,16.0961,16.0961,16.0961,2000.0
2014-08-12 13:30:00,30.33,30.33,30.33,30.33,2800.0,16.0961,16.0961,16.0961,16.0961,2800.0
2014-08-12 14:00:00,30.33,30.33,30.32,30.32,2400.0,16.0961,16.0961,16.0907,16.0907,2400.0
2014-08-12 14:30:00,30.33,30.33,30.32,30.32,28900.0,16.0961,16.0961,16.0907,16.0907,28900.0
2014-08-12 15:00:00,30.32,30.32,30.32,30.32,0.0,16.0907,16.0907,16.0907,16.0907,0.0
2014-08-12 15:30:00,30.32,30.32,30.32,30.32,4800.0,16.0907,16.0907,16.0907,16.0907,4800.0
2014-08-13 09:30:00,30.36,30.38,30.36,30.38,15200.0,16.112,16.1226,16.112,16.1226,15200.0
2014-08-13 10:00:00,30.38,30.38,30.37,30.37,5100.0,16.1226,16.1226,16.1173,16.1173,5100.0
2014-08-13 10:30:00,30.37,30.37,30.37,30.37,0.0,16.1173,16.1173,16.1173,16.1173,0.0
2014-08-13 11:00:00,30.38,30.38,30.38,30.38,4100.0,16.1226,16.1226,16.1226,16.1226,4100.0
2014-08-13 11:30:00,30.39,30.4,30.39,30.4,6200.0,16.1279,16.1332,16.1279,16.1332,6200.0
2014-08-13 12:00:00,30.4,30.4,30.38,30.4,11200.0,16.1332,16.1332,16.1226,16.1332,11200.0
2014-08-13 12:30:00,30.4,30.4,30.39,30.39,2500.0,16.1332,16.1332,16.1279,16.1279,2500.0
2014-08-13 13:00:00,30.39,30.39,30.39,30.39,300.0,16.1279,16.1279,16.1279,16.1279,300.0
2014-08-13 13:30:00,30.39,30.39,30.39,30.39,1500.0,16.1279,16.1279,16.1279,16.1279,1500.0
2014-08-13 14:00:00,30.39,30.39,30.39,30.39,1600.0,16.1279,16.1279,16.1279,16.1279,1600.0
2014-08-13 14:30:00,30.39,30.39,30.39,30.39,4700.0,16.1279,16.1279,16.1279,16.1279,4700.0
2014-08-13 15:00:00,30.39,30.4,30.39,30.4,6900.0,16.1279,16.1332,16.1279,16.1332,6900.0
2014-08-13 15:30:00,30.39,30.4,30.39,30.39,17900.0,16.1279,16.1332,16.1279,16.1279,17900.0
2014-08-14 09:30:00,30.4,30.42,30.4,30.42,23200.0,16.1332,16.1438,16.1332,16.1438,23200.0
2014-08-14 10:00:00,30.42,30.42,30.42,30.42,6600.0,16.1438,16.1438,16.1438,16.1438,6600.0
2014-08-14 10:30:00,30.42,30.42,30.42,30.42,4800.0,16.1438,16.1438,16.1438,16.1438,4800.0
2014-08-14 11:00:00,30.42,30.42,30.42,30.42,0.0,16.1438,16.1438,16.1438,16.1438,0.0
2014-08-14 11:30:00,30.42,30.42,30.42,30.42,0.0,16.1438,16.1438,16.1438,16.1438,0.0
2014-08-14 12:00:00,30.43,30.43,30.43,30.43,1600.0,16.1491,16.1491,16.1491,16.1491,1600.0
2014-08-14 12:30:00,30.43,30.43,30.43,30.43,1400.0,16.1491,16.1491,16.1491,16.1491,1400.0
2014-08-14 13:00:00,30.43,30.43,30.43,30.43,100.0,16.1491,16.1491,16.1491,16.1491,100.0
2014-08-14 13:30:00,30.43,30.43,30.43,30.43,0.0,16.1491,16.1491,16.1491,16.1491,0.0
2014-08-14 14:00:00,30.43,30.43,30.43,30.43,100.0,16.1491,16.1491,16.1491,16.1491,100.0
2014-08-14 14:30:00,30.42,30.43,30.42,30.43,900.0,16.1438,16.1491,16.1438,16.1491,900.0
2014-08-14 15:00:00,30.42,30.42,30.42,30.42,7000.0,16.1438,16.1438,16.1438,16.1438,7000.0
2014-08-14 15:30:00,30.42,30.42,30.42,30.42,11900.0,16.1438,16.1438,16.1438,16.1438,11900.0
2014-08-15 09:30:00,30.43,30.44,30.43,30.44,17200.0,16.1491,16.1544,16.1491,16.1544,17200.0
2014-08-15 10:00:00,30.43,30.44,30.43,30.43,12200.0,16.1491,16.1544,16.1491,16.1491,12200.0
2014-08-15 10:30:00,30.43,30.44,30.4,30.4,20400.0,16.1491,16.1544,16.1332,16.1332,20400.0
2014-08-15 11:00:00,30.41,30.41,30.4,30.4,4800.0,16.1385,16.1385,16.1332,16.1332,4800.0
2014-08-15 11:30:00,30.4,30.4,30.38,30.38,46100.0,16.1332,16.1332,16.1226,16.1226,46100.0
2014-08-15 12:00:00,30.39,30.39,30.39,30.39,1900.0,16.1279,16.1279,16.1279,16.1279,1900.0
2014-08-15 12:30:00,30.39,30.4,30.39,30.4,6300.0,16.1279,16.1332,16.1279,16.1332,6300.0
2014-08-15 13:00:00,30.4,30.4,30.4,30.4,1900.0,16.1332,16.1332,16.1332,16.1332,1900.0
2014-08-15 13:30:00,30.4,30.4,30.4,30.4,2200.0,16.1332,16.1332,16.1332,16.1332,2200.0
2014-08-15 14:00:00,30.4,30.4,30.4,30.4,3900.0,16.1332,16.1332,16.1332,16.1332,3900.0
2014-08-15 14:30:00,30.4,30.42,30.4,30.42,1700.0,16.1332,16.1438,16.1332,16.1438,1700.0
2014-08-15 15:00:00,30.42,30.42,30.42,30.42,1300.0,16.1438,16.1438,16.1438,16.1438,1300.0
2014-08-15 15:30:00,30.42,30.42,30.41,30.42,10000.0,16.1438,16.1438,16.1385,16.1438,10000.0
2014-08-18 09:30:00,30.44,30.46,30.44,30.46,19300.0,16.1544,16.165,16.1544,16.165,19300.0
2014-08-18 10:00:00,30.47,30.47,30.46,30.47,15000.0,16.1704,16.1704,16.165,16.1704,15000.0
2014-08-18 10:30:00,30.47,30.47,30.47,30.47,12700.0,16.1704,16.1704,16.1704,16.1704,12700.0
2014-08-18 11:00:00,30.47,30.47,30.47,30.47,2500.0,16.1704,16.1704,16.1704,16.1704,2500.0
2014-08-18 11:30:00,30.47,30.47,30.46,30.47,7400.0,16.1704,16.1704,16.165,16.1704,7400.0
2014-08-18 12:00:00,30.47,30.48,30.46,30.48,9800.0,16.1704,16.1757,16.165,16.1757,9800.0
2014-08-18 12:30:00,30.48,30.48,30.47,30.47,1600.0,16.1757,16.1757,16.1704,16.1704,1600.0
2014-08-18 13:00:00,30.47,30.48,30.47,30.48,9200.0,16.1704,16.1757,16.1704,16.1757,9200.0
2014-08-18 13:30:00,30.49,30.49,30.48,30.48,5200.0,16.181,16.181,16.1757,16.1757,5200.0
2014-08-18 14:00:00,30.48,30.48,30.48,30.48,6100.0,16.1757,16.1757,16.1757,16.1757,6100.0
2014-08-18 14:30:00,30.49,30.49,30.49,30.49,5500.0,16.181,16.181,16.181,16.181,5500.0
2014-08-18 15:00:00,30.5,30.5,30.49,30.5,9000.0,16.1863,16.1863,16.181,16.1863,9000.0
2014-08-18 15:30:00,30.5,30.5,30.49,30.5,6100.0,16.1863,16.1863,16.181,16.1863,6100.0
2014-08-19 09:30:00,30.5,30.53,30.5,30.53,41300.0,16.1863,16.2022,16.1863,16.2022,41300.0
2014-08-19 10:00:00,30.53,30.54,30.53,30.54,4200.0,16.2022,16.2075,16.2022,16.2075,4200.0
2014-08-19 10:30:00,30.53,30.53,30.52,30.53,4900.0,16.2022,16.2022,16.1969,16.2022,4900.0
2014-08-19 11:00:00,30.52,30.53,30.51,30.51,23300.0,16.1969,16.2022,16.1916,16.1916,23300.0
2014-08-19 11:30:00,30.52,30.52,30.52,30.52,6800.0,16.1969,16.1969,16.1969,16.1969,6800.0
2014-08-19 12:00:00,30.51,30.52,30.51,30.52,800.0,16.1916,16.1969,16.1916,16.1969,800.0
2014-08-19 12:30:00,30.52,30.52,30.51,30.52,2000.0,16.1969,16.1969,16.1916,16.1969,2000.0
2014-08-19 13:00:00,30.51,30.51,30.51,30.51,1600.0,16.1916,16.1916,16.1916,16.1916,1600.0
2014-08-19 13:30:00,30.51,30.51,30.51,30.51,2000.0,16.1916,16.1916,16.1916,16.1916,2000.0
2014-08-19 14:00:00,30.51,30.51,30.51,30.51,400.0,16.1916,16.1916,16.1916,16.1916,400.0
2014-08-19 14:30:00,30.51,30.52,30.51,30.51,26000.0,16.1916,16.1969,16.1916,16.1916,26000.0
2014-08-19 15:00:00,30.51,30.52,30.51,30.51,7900.0,16.1916,16.1969,16.1916,16.1916,7900.0
2014-08-19 15:30:00,30.51,30.52,30.51,30.52,5300.0,16.1916,16.1969,16.1916,16.1969,5300.0
2014-08-20 09:30:00,30.5,30.52,30.5,30.52,21700.0,16.1863,16.1969,16.1863,16.1969,21700.0
2014-08-20 10:00:00,30.52,30.52,30.52,30.52,300.0,16.1969,16.1969,16.1969,16.1969,300.0
2014-08-20 10:30:00,30.51,30.51,30.51,30.51,1600.0,16.1916,16.1916,16.1916,16.1916,1600.0
2014-08-20 11:00:00,30.52,30.52,30.52,30.52,2800.0,16.1969,16.1969,16.1969,16.1969,2800.0
2014-08-20 11:30:00,30.52,30.52,30.52,30.52,0.0,16.1969,16.1969,16.1969,16.1969,0.0
2014-08-20 12:00:00,30.52,30.52,30.51,30.51,5700.0,16.1969,16.1969,16.1916,16.1916,5700.0
2014-08-20 12:30:00,30.5,30.5,30.5,30.5,3700.0,16.1863,16.1863,16.1863,16.1863,3700.0
2014-08-20 13:00:00,30.5,30.51,30.5,30.51,500.0,16.1863,16.1916,16.1863,16.1916,500.0
2014-08-20 13:30:00,30.51,30.51,30.51,30.51,1900.0,16.1916,16.1916,16.1916,16.1916,1900.0
2014-08-20 14:00:00,30.51,30.51,30.48,30.49,13800.0,16.1916,16.1916,16.1757,16.181,13800.0
2014-08-20 14:30:00,30.51,30.52,30.51,30.52,11900.0,16.1916,16.1969,16.1916,16.1969,11900.0
2014-08-20 15:00:00,30.52,30.52,30.52,30.52,3100.0,16.1969,16.1969,16.1969,16.1969,3100.0
2014-08-20 15:30:00,30.52,30.52,30.51,30.51,10000.0,16.1969,16.1969,16.1916,16.1916,10000.0
2014-08-21 09:30:00,30.52,30.52,30.5,30.5,23900.0,16.1969,16.1969,16.1863,16.1863,23900.0
2014-08-21 10:00:00,30.5,30.51,30.5,30.5,3200.0,16.1863,16.1916,16.1863,16.1863,3200.0
2014-08-21 10:30:00,30.51,30.51,30.51,30.51,8500.0,16.1916,16.1916,16.1916,16.1916,8500.0
2014-08-21 11:00:00,30.51,30.52,30.51,30.51,1800.0,16.1916,16.1969,16.1916,16.1916,1800.0
2014-08-21 11:30:00,30.51,30.52,30.51,30.52,400.0,16.1916,16.1969,16.1916,16.1969,400.0
2014-08-21 12:00:00,30.52,30.52,30.52,30.52,4400.0,16.1969,16.1969,16.1969,16.1969,4400.0
2014-08-21 12:30:00,30.52,30.52,30.51,30.51,3200.0,16.1969,16.1969,16.1916,16.1916,3200.0
2014-08-21 13:00:00,30.51,30.52,30.51,30.52,1800.0,16.1916,16.1969,16.1916,16.1969,1800.0
2014-08-21 13:30:00,30.51,30.51,30.51,30.51,2800.0,16.1916,16.1916,16.1916,16.1916,2800.0
2014-08-21 14:00:00,30.51,30.53,30.5,30.53,68600.0,16.1916,16.2022,16.1863,16.2022,68600.0
2014-08-21 14:30:00,30.52,30.53,30.52,30.53,2500.0,16.1969,16.2022,16.1969,16.2022,2500.0
2014-08-21 15:00:00,30.52,30.52,30.51,30.52,1500.0,16.1969,16.1969,16.1916,16.1969,1500.0
2014-08-21 15:30:00,30.51,30.51,30.51,30.51,300.0,16.1916,16.1916,16.1916,16.1916,300.0
2014-08-22 09:30:00,30.51,30.51,30.51,30.51,12700.0,16.1916,16.1916,16.1916,16.1916,12700.0
2014-08-22 10:00:00,30.5,30.51,30.5,30.5,300.0,16.1863,16.1916,16.1863,16.1863,300.0
2014-08-22 10:30:00,30.51,30.51,30.51,30.51,6100.0,16.1916,16.1916,16.1916,16.1916,6100.0
2014-08-22 11:00:00,30.5,30.5,30.5,30.5,800.0,16.1863,16.1863,16.1863,16.1863,800.0
2014-08-22 11:30:00,30.5,30.51,30.5,30.51,4200.0,16.1863,16.1916,16.1863,16.1916,4200.0
2014-08-22 12:00:00,30.51,30.51,30.5,30.5,1600.0,16.1916,16.1916,16.1863,16.1863,1600.0
2014-08-22 12:30:00,30.5,30.51,30.5,30.51,10000.0,16.1863,16.1916,16.1863,16.1916,10000.0
2014-08-22 13:00:00,30.51,30.51,30.51,30.51,0.0,16.1916,16.1916,16.1916,16.1916,0.0
2014-08-22 13:30:00,30.51,30.51,30.51,30.51,2300.0,16.1916,16.1916,16.1916,16.1916,2300.0
2014-08-22 14:00:00,30.51,30.51,30.5,30.5,2700.0,16.1916,16.1916,16.1863,16.1863,2700.0
2014-08-22 14:30:00,30.5,30.5,30.48,30.5,6800.0,16.1863,16.1863,16.1757,16.1863,6800.0
2014-08-22 15:00:00,30.5,30.5,30.5,30.5,0.0,16.1863,16.1863,16.1863,16.1863,0.0
2014-08-22 15:30:00,30.5,30.5,30.5,30.5,1200.0,16.1863,16.1863,16.1863,16.1863,1200.0
2014-08-25 09:30:00,30.54,30.54,30.53,30.53,17300.0,16.2075,16.2075,16.2022,16.2022,17300.0
2014-08-25 10:00:00,30.53,30.53,30.53,30.53,900.0,16.2022,16.2022,16.2022,16.2022,900.0
2014-08-25 10:30:00,30.53,30.53,30.53,30.53,100.0,16.2022,16.2022,16.2022,16.2022,100.0
2014-08-25 11:00:00,30.53,30.53,30.53,30.53,600.0,16.2022,16.2022,16.2022,16.2022,600.0
2014-08-25 11:30:00,30.52,30.53,30.52,30.53,800.0,16.1969,16.2022,16.1969,16.2022,800.0
2014-08-25 12:00:00,30.53,30.53,30.53,30.53,300.0,16.2022,16.2022,16.2022,16.2022,300.0
2014-08-25 12:30:00,30.52,30.53,30.51,30.52,5100.0,16.1969,16.2022,16.1916,16.1969,5100.0
2014-08-25 13:00:00,30.51,30.51,30.51,30.51,1900.0,16.1916,16.1916,16.1916,16.1916,1900.0
2014-08-25 13:30:00,30.51,30.51,30.51,30.51,300.0,16.1916,16.1916,16.1916,16.1916,300.0
2014-08-25 14:00:00,30.51,30.51,30.51,30.51,0.0,16.1916,16.1916,16.1916,16.1916,0.0
2014-08-25 14:30:00,30.51,30.52,30.51,30.52,3400.0,16.1916,16.1969,16.1916,16.1969,3400.0
2014-08-25 15:00:00,30.52,30.52,30.51,30.51,1300.0,16.1969,16.1969,16.1916,16.1916,1300.0
2014-08-25 15:30:00,30.5,30.51,30.5,30.51,3100.0,16.1863,16.1916,16.1863,16.1916,3100.0
2014-08-26 09:30:00,30.53,30.54,30.52,30.52,19000.0,16.2022,16.2075,16.1969,16.1969,19000.0
2014-08-26 10:00:00,30.52,30.53,30.52,30.53,4400.0,16.1969,16.2022,16.1969,16.2022,4400.0
2014-08-26 10:30:00,30.52,30.53,30.52,30.52,2600.0,16.1969,16.2022,16.1969,16.1969,2600.0
2014-08-26 11:00:00,30.52,30.52,30.52,30.52,0.0,16.1969,16.1969,16.1969,16.1969,0.0
2014-08-26 11:30:00,30.53,30.53,30.53,30.53,1900.0,16.2022,16.2022,16.2022,16.2022,1900.0
2014-08-26 12:00:00,30.53,30.53,30.52,30.52,700.0,16.2022,16.2022,16.1969,16.1969,700.0
2014-08-26 12:30:00,30.52,30.53,30.52,30.53,6300.0,16.1969,16.2022,16.1969,16.2022,6300.0
2014-08-26 13:00:00,30.52,30.52,30.52,30.52,100.0,16.1969,16.1969,16.1969,16.1969,100.0
2014-08-26 13:30:00,30.52,30.53,30.52,30.53,1600.0,16.1969,16.2022,16.1969,16.2022,1600.0
2014-08-26 14:00:00,30.52,30.52,30.51,30.52,16600.0,16.1969,16.1969,16.1916,16.1969,16600.0
2014-08-26 14:30:00,30.52,30.52,30.52,30.52,0.0,16.1969,16.1969,16.1969,16.1969,0.0
2014-08-26 15:00:00,30.52,30.52,30.52,30.52,0.0,16.1969,16.1969,16.1969,16.1969,0.0
2014-08-26 15:30:00,30.51,30.53,30.51,30.53,7500.0,16.1916,16.2022,16.1916,16.2022,7500.0
2014-08-27 09:30:00,30.55,30.56,30.55,30.55,24600.0,16.2128,16.2181,16.2128,16.2128,24600.0
2014-08-27 10:00:00,30.55,30.55,30.55,30.55,6100.0,16.2128,16.2128,16.2128,16.2128,6100.0
2014-08-27 10:30:00,30.56,30.56,30.56,30.56,2100.0,16.2181,16.2181,16.2181,16.2181,2100.0
2014-08-27 11:00:00,30.56,30.56,30.54,30.55,6400.0,16.2181,16.2181,16.2075,16.2128,6400.0
2014-08-27 11:30:00,30.55,30.57,30.55,30.57,6100.0,16.2128,16.2234,16.2128,16.2234,6100.0
2014-08-27 12:00:00,30.57,30.57,30.56,30.57,6300.0,16.2234,16.2234,16.2181,16.2234,6300.0
2014-08-27 12:30:00,30.57,30.57,30.57,30.57,0.0,16.2234,16.2234,16.2234,16.2234,0.0
2014-08-27 13:00:00,30.57,30.57,30.57,30.57,2800.0,16.2234,16.2234,16.2234,16.2234,2800.0
2014-08-27 13:30:00,30.57,30.57,30.56,30.56,29500.0,16.2234,16.2234,16.2181,16.2181,29500.0
2014-08-27 14:00:00,30.57,30.57,30.57,30.57,7400.0,16.2234,16.2234,16.2234,16.2234,7400.0
2014-08-27 14:30:00,30.57,30.57,30.57,30.57,5500.0,16.2234,16.2234,16.2234,16.2234,5500.0
2014-08-27 15:00:00,30.56,30.57,30.56,30.57,700.0,16.2181,16.2234,16.2181,16.2234,700.0
2014-08-27 15:30:00,30.57,30.57,30.56,30.57,6600.0,16.2234,16.2234,16.2181,16.2234,6600.0
2014-08-28 09:30:00,30.55,30.55,30.53,30.53,20700.0,16.2128,16.2128,16.2022,16.2022,20700.0
2014-08-28 10:00:00,30.54,30.56,30.54,30.56,3800.0,16.2075,16.2181,16.2075,16.2181,3800.0
2014-08-28 10:30:00,30.55,30.55,30.54,30.54,1900.0,16.2128,16.2128,16.2075,16.2075,1900.0
2014-08-28 11:00:00,30.54,30.54,30.53,30.53,6500.0,16.2075,16.2075,16.2022,16.2022,6500.0
2014-08-28 11:30:00,30.53,30.56,30.53,30.55,5500.0,16.2022,16.2181,16.2022,16.2128,5500.0
2014-08-28 12:00:00,30.56,30.56,30.56,30.56,4700.0,16.2181,16.2181,16.2181,16.2181,4700.0
2014-08-28 12:30:00,30.57,30.57,30.56,30.57,13500.0,16.2234,16.2234,16.2181,16.2234,13500.0
2014-08-28 13:00:00,30.56,30.56,30.56,30.56,200.0,16.2181,16.2181,16.2181,16.2181,200.0
2014-08-28 13:30:00,30.56,30.56,30.55,30.55,2400.0,16.2181,16.2181,16.2128,16.2128,2400.0
2014-08-28 14:00:00,30.54,30.54,30.54,30.54,3000.0,16.2075,16.2075,16.2075,16.2075,3000.0
2014-08-28 14:30:00,30.54,30.55,30.54,30.55,5300.0,16.2075,16.2128,16.2075,16.2128,5300.0
2014-08-28 15:00:00,30.55,30.55,30.54,30.55,1600.0,16.2128,16.2128,16.2075,16.2128,1600.0
2014-08-28 15:30:00,30.55,30.56,30.55,30.55,6200.0,16.2128,16.2181,16.2128,16.2128,6200.0
2014-08-29 09:30:00,30.56,30.57,30.56,30.56,13500.0,16.2181,16.2234,16.2181,16.2181,13500.0
2014-08-29 10:00:00,30.56,30.56,30.55,30.55,2000.0,16.2181,16.2181,16.2128,16.2128,2000.0
2014-08-29 10:30:00,30.55,30.56,30.53,30.56,8000.0,16.2128,16.2181,16.2022,16.2181,8000.0
2014-08-29 11:00:00,30.56,30.56,30.56,30.56,5100.0,16.2181,16.2181,16.2181,16.2181,5100.0
2014-08-29 11:30:00,30.57,30.57,30.54,30.54,17200.0,16.2234,16.2234,16.2075,16.2075,17200.0
2014-08-29 12:00:00,30.54,30.54,30.54,30.54,6100.0,16.2075,16.2075,16.2075,16.2075,6100.0
2014-08-29 12:30:00,30.54,30.54,30.54,30.54,0.0,16.2075,16.2075,16.2075,16.2075,0.0
2014-08-29 13:00:00,30.54,30.54,30.54,30.54,0.0,16.2075,16.2075,16.2075,16.2075,0.0
2014-08-29 13:30:00,30.55,30.55,30.55,30.55,1200.0,16.2128,16.2128,16.2128,16.2128,1200.0
2014-08-29 14:00:00,30.55,30.55,30.55,30.55,1600.0,16.2128,16.2128,16.2128,16.2128,1600.0
2014-08-29 14:30:00,30.55,30.55,30.55,30.55,0.0,16.2128,16.2128,16.2128,16.2128,0.0
2014-08-29 15:00:00,30.55,30.55,30.55,30.55,0.0,16.2128,16.2128,16.2128,16.2128,0.0
2014-08-29 15:30:00,30.55,30.56,30.53,30.56,9700.0,16.2128,16.2181,16.2022,16.2181,9700.0
2014-09-02 09:30:00,30.45,30.45,30.39,30.44,23400.0,16.225,16.225,16.193,16.2196,23400.0
2014-09-02 10:00:00,30.45,30.45,30.45,30.45,2400.0,16.225,16.225,16.225,16.225,2400.0
2014-09-02 10:30:00,30.45,30.45,30.45,30.45,4000.0,16.225,16.225,16.225,16.225,4000.0
2014-09-02 11:00:00,30.45,30.45,30.44,30.45,3500.0,16.225,16.225,16.2196,16.225,3500.0
2014-09-02 11:30:00,30.45,30.45,30.44,30.44,3100.0,16.225,16.225,16.2196,16.2196,3100.0
2014-09-02 12:00:00,30.44,30.45,30.44,30.45,2400.0,16.2196,16.225,16.2196,16.225,2400.0
2014-09-02 12:30:00,30.44,30.44,30.44,30.44,1700.0,16.2196,16.2196,16.2196,16.2196,1700.0
2014-09-02 13:00:00,30.45,30.45,30.45,30.45,3200.0,16.225,16.225,16.225,16.225,3200.0
2014-09-02 13:30:00,30.45,30.45,30.45,30.45,300.0,16.225,16.225,16.225,16.225,300.0
2014-09-02 14:00:00,30.44,30.45,30.44,30.45,300.0,16.2196,16.225,16.2196,16.225,300.0
2014-09-02 14:30:00,30.44,30.44,30.44,30.44,3300.0,16.2196,16.2196,16.2196,16.2196,3300.0
2014-09-02 15:00:00,30.45,30.45,30.45,30.45,100.0,16.225,16.225,16.225,16.225,100.0
2014-09-02 15:30:00,30.44,30.45,30.43,30.43,4700.0,16.2196,16.225,16.2143,16.2143,4700.0
2014-09-03 09:30:00,30.45,30.45,30.43,30.43,14100.0,16.225,16.225,16.2143,16.2143,14100.0
2014-09-03 10:00:00,30.43,30.43,30.43,30.43,300.0,16.2143,16.2143,16.2143,16.2143,300.0
2014-09-03 10:30:00,30.43,30.43,30.42,30.42,5300.0,16.2143,16.2143,16.209,16.209,5300.0
2014-09-03 11:00:00,30.42,30.42,30.42,30.42,5300.0,16.209,16.209,16.209,16.209,5300.0
2014-09-03 11:30:00,30.42,30.43,30.42,30.43,2500.0,16.209,16.2143,16.209,16.2143,2500.0
2014-09-03 12:00:00,30.42,30.42,30.41,30.41,17700.0,16.209,16.209,16.2037,16.2037,17700.0
2014-09-03 12:30:00,30.41,30.42,30.41,30.42,300.0,16.2037,16.209,16.2037,16.209,300.0
2014-09-03 13:00:00,30.42,30.42,30.41,30.42,2100.0,16.209,16.209,16.2037,16.209,2100.0
2014-09-03 13:30:00,30.42,30.42,30.41,30.42,2500.0,16.209,16.209,16.2037,16.209,2500.0
2014-09-03 14:00:00,30.42,30.42,30.42,30.42,4500.0,16.209,16.209,16.209,16.209,4500.0
2014-09-03 14:30:00,30.42,30.42,30.42,30.42,3600.0,16.209,16.209,16.209,16.209,3600.0
2014-09-03 15:00:00,30.42,30.42,30.42,30.42,2600.0,16.209,16.209,16.209,16.209,2600.0
2014-09-03 15:30:00,30.42,30.42,30.41,30.42,1500.0,16.209,16.209,16.2037,16.209,1500.0
2014-09-04 09:30:00,30.42,30.42,30.4,30.41,16600.0,16.209,16.209,16.1983,16.2037,16600.0
2014-09-04 10:00:00,30.41,30.42,30.41,30.42,9600.0,16.2037,16.209,16.2037,16.209,9600.0
2014-09-04 10:30:00,30.42,30.42,30.41,30.41,19000.0,16.209,16.209,16.2037,16.2037,19000.0
2014-09-04 11:00:00,30.42,30.42,30.42,30.42,9200.0,16.209,16.209,16.209,16.209,9200.0
2014-09-04 11:30:00,30.42,30.42,30.4,30.4,141100.0,16.209,16.209,16.1983,16.1983,141100.0
2014-09-04 12:00:00,30.39,30.4,30.39,30.39,33100.0,16.193,16.1983,16.193,16.193,33100.0
2014-09-04 12:30:00,30.39,30.39,30.39,30.39,500.0,16.193,16.193,16.193,16.193,500.0
2014-09-04 13:00:00,30.39,30.39,30.39,30.39,100.0,16.193,16.193,16.193,16.193,100.0
2014-09-04 13:30:00,30.39,30.39,30.38,30.38,52100.0,16.193,16.193,16.1877,16.1877,52100.0
2014-09-04 14:00:00,30.39,30.39,30.39,30.39,2200.0,16.193,16.193,16.193,16.193,2200.0
2014-09-04 14:30:00,30.39,30.39,30.38,30.38,4400.0,16.193,16.193,16.1877,16.1877,4400.0
2014-09-04 15:00:00,30.37,30.37,30.36,30.37,12700.0,16.1823,16.1823,16.177,16.1823,12700.0
2014-09-04 15:30:00,30.36,30.36,30.35,30.35,2700.0,16.177,16.177,16.1717,16.1717,2700.0
2014-09-05 09:30:00,30.36,30.36,30.34,30.36,23000.0,16.177,16.177,16.1664,16.177,23000.0
2014-09-05 10:00:00,30.36,30.37,30.35,30.36,7100.0,16.177,16.1823,16.1717,16.177,7100.0
2014-09-05 10:30:00,30.37,30.37,30.36,30.37,1400.0,16.1823,16.1823,16.177,16.1823,1400.0
2014-09-05 11:00:00,30.37,30.37,30.37,30.37,900.0,16.1823,16.1823,16.1823,16.1823,900.0
2014-09-05 11:30:00,30.36,30.37,30.36,30.37,3400.0,16.177,16.1823,16.177,16.1823,3400.0
2014-09-05 12:00:00,30.38,30.39,30.38,30.39,5200.0,16.1877,16.193,16.1877,16.193,5200.0
2014-09-05 12:30:00,30.39,30.39,30.39,30.39,6100.0,16.193,16.193,16.193,16.193,6100.0
2014-09-05 13:00:00,30.39,30.39,30.38,30.38,4500.0,16.193,16.193,16.1877,16.1877,4500.0
2014-09-05 13:30:00,30.38,30.39,30.38,30.38,7300.0,16.1877,16.193,16.1877,16.1877,7300.0
2014-09-05 14:00:00,30.37,30.37,30.36,30.37,3700.0,16.1823,16.1823,16.177,16.1823,3700.0
2014-09-05 14:30:00,30.37,30.37,30.36,30.37,5900.0,16.1823,16.1823,16.177,16.1823,5900.0
2014-09-05 15:00:00,30.36,30.36,30.36,30.36,4400.0,16.177,16.177,16.177,16.177,4400.0
2014-09-05 15:30:00,30.36,30.37,30.34,30.35,31600.0,16.177,16.1823,16.1664,16.1717,31600.0
2014-09-08 09:30:00,30.32,30.35,30.32,30.35,10100.0,16.1557,16.1717,16.1557,16.1717,10100.0
2014-09-08 10:00:00,30.34,30.34,30.34,30.34,4500.0,16.1664,16.1664,16.1664,16.1664,4500.0
2014-09-08 10:30:00,30.34,30.34,30.34,30.34,12700.0,16.1664,16.1664,16.1664,16.1664,12700.0
2014-09-08 11:00:00,30.34,30.34,30.34,30.34,0.0,16.1664,16.1664,16.1664,16.1664,0.0
2014-09-08 11:30:00,30.34,30.34,30.34,30.34,800.0,16.1664,16.1664,16.1664,16.1664,800.0
2014-09-08 12:00:00,30.34,30.34,30.34,30.34,0.0,16.1664,16.1664,16.1664,16.1664,0.0
2014-09-08 12:30:00,30.34,30.34,30.34,30.34,0.0,16.1664,16.1664,16.1664,16.1664,0.0
2014-09-08 13:00:00,30.33,30.33,30.33,30.33,200.0,16.161,16.161,16.161,16.161,200.0
2014-09-08 13:30:00,30.33,30.33,30.33,30.33,0.0,16.161,16.161,16.161,16.161,0.0
2014-09-08 14:00:00,30.32,30.32,30.32,30.32,1100.0,16.1557,16.1557,16.1557,16.1557,1100.0
2014-09-08 14:30:00,30.32,30.32,30.32,30.32,1500.0,16.1557,16.1557,16.1557,16.1557,1500.0
2014-09-08 15:00:00,30.32,30.32,30.32,30.32,0.0,16.1557,16.1557,16.1557,16.1557,0.0
2014-09-08 15:30:00,30.33,30.33,30.32,30.32,9600.0,16.161,16.161,16.1557,16.1557,9600.0
2014-09-09 09:30:00,30.31,30.31,30.29,30.29,13000.0,16.1504,16.1504,16.1397,16.1397,13000.0
2014-09-09 10:00:00,30.3,30.3,30.29,30.3,2500.0,16.145,16.145,16.1397,16.145,2500.0
2014-09-09 10:30:00,30.3,30.3,30.3,30.3,5100.0,16.145,16.145,16.145,16.145,5100.0
2014-09-09 11:00:00,30.3,30.3,30.3,30.3,600.0,16.145,16.145,16.145,16.145,600.0
2014-09-09 11:30:00,30.31,30.31,30.3,30.3,1400.0,16.1504,16.1504,16.145,16.145,1400.0
2014-09-09 12:00:00,30.3,30.3,30.3,30.3,0.0,16.145,16.145,16.145,16.145,0.0
2014-09-09 12:30:00,30.3,30.3,30.29,30.29,6200.0,16.145,16.145,16.1397,16.1397,6200.0
2014-09-09 13:00:00,30.29,30.29,30.29,30.29,0.0,16.1397,16.1397,16.1397,16.1397,0.0
2014-09-09 13:30:00,30.28,30.29,30.28,30.29,1400.0,16.1344,16.1397,16.1344,16.1397,1400.0
2014-09-09 14:00:00,30.29,30.29,30.28,30.28,8600.0,16.1397,16.1397,16.1344,16.1344,8600.0
2014-09-09 14:30:00,30.29,30.29,30.29,30.29,8300.0,16.1397,16.1397,16.1397,16.1397,8300.0
2014-09-09 15:00:00,30.28,30.28,30.26,30.27,16400.0,16.1344,16.1344,16.1237,16.1291,16400.0
2014-09-09 15:30:00,30.27,30.27,30.27,30.27,4700.0,16.1291,16.1291,16.1291,16.1291,4700.0
2014-09-10 09:30:00,30.27,30.27,30.24,30.25,33400.0,16.1291,16.1291,16.1131,16.1184,33400.0
2014-09-10 10:00:00,30.25,30.25,30.25,30.25,3700.0,16.1184,16.1184,16.1184,16.1184,3700.0
2014-09-10 10:30:00,30.25,30.25,30.24,30.25,15800.0,16.1184,16.1184,16.1131,16.1184,15800.0
2014-09-10 11:00:00,30.24,30.24,30.24,30.24,2900.0,16.1131,16.1131,16.1131,16.1131,2900.0
2014-09-10 11:30:00,30.25,30.25,30.24,30.25,1200.0,16.1184,16.1184,16.1131,16.1184,1200.0
2014-09-10 12:00:00,30.25,30.25,30.25,30.25,900.0,16.1184,16.1184,16.1184,16.1184,900.0
2014-09-10 12:30:00,30.24,30.24,30.24,30.24,5900.0,16.1131,16.1131,16.1131,16.1131,5900.0
2014-09-10 13:00:00,30.24,30.25,30.24,30.25,14400.0,16.1131,16.1184,16.1131,16.1184,14400.0
2014-09-10 13:30:00,30.25,30.25,30.25,30.25,300.0,16.1184,16.1184,16.1184,16.1184,300.0
2014-09-10 14:00:00,30.25,30.25,30.25,30.25,1600.0,16.1184,16.1184,16.1184,16.1184,1600.0
2014-09-10 14:30:00,30.24,30.24,30.24,30.24,300.0,16.1131,16.1131,16.1131,16.1131,300.0
2014-09-10 15:00:00,30.24,30.25,30.24,30.24,8300.0,16.1131,16.1184,16.1131,16.1131,8300.0
2014-09-10 15:30:00,30.24,30.25,30.23,30.25,40700.0,16.1131,16.1184,16.1077,16.1184,40700.0
2014-09-11 09:30:00,30.22,30.23,30.22,30.23,13000.0,16.1024,16.1077,16.1024,16.1077,13000.0
2014-09-11 10:00:00,30.23,30.23,30.21,30.22,7800.0,16.1077,16.1077,16.0971,16.1024,7800.0
2014-09-11 10:30:00,30.22,30.22,30.21,30.22,9200.0,16.1024,16.1024,16.0971,16.1024,9200.0
2014-09-11 11:00:00,30.22,30.22,30.22,30.22,3000.0,16.1024,16.1024,16.1024,16.1024,3000.0
2014-09-11 11:30:00,30.22,30.22,30.22,30.22,2200.0,16.1024,16.1024,16.1024,16.1024,2200.0
2014-09-11 12:00:00,30.22,30.22,30.22,30.22,500.0,16.1024,16.1024,16.1024,16.1024,500.0
2014-09-11 12:30:00,30.22,30.22,30.22,30.22,300.0,16.1024,16.1024,16.1024,16.1024,300.0
2014-09-11 13:00:00,30.22,30.22,30.22,30.22,9600.0,16.1024,16.1024,16.1024,16.1024,9600.0
2014-09-11 13:30:00,30.22,30.22,30.22,30.22,1400.0,16.1024,16.1024,16.1024,16.1024,1400.0
2014-09-11 14:00:00,30.22,30.22,30.22,30.22,4500.0,16.1024,16.1024,16.1024,16.1024,4500.0
2014-09-11 14:30:00,30.22,30.22,30.22,30.22,19800.0,16.1024,16.1024,16.1024,16.1024,19800.0
2014-09-11 15:00:00,30.22,30.22,30.21,30.22,14100.0,16.1024,16.1024,16.0971,16.1024,14100.0
2014-09-11 15:30:00,30.22,30.23,30.22,30.22,11000.0,16.1024,16.1077,16.1024,16.1024,11000.0
2014-09-12 09:30:00,30.24,30.24,30.19,30.19,11600.0,16.1131,16.1131,16.0864,16.0864,11600.0
2014-09-12 10:00:00,30.19,30.19,30.17,30.17,30100.0,16.0864,16.0864,16.0758,16.0758,30100.0
2014-09-12 10:30:00,30.18,30.18,30.18,30.18,6100.0,16.0811,16.0811,16.0811,16.0811,6100.0
2014-09-12 11:00:00,30.18,30.2,30.18,30.2,2900.0,16.0811,16.0918,16.0811,16.0918,2900.0
2014-09-12 11:30:00,30.2,30.2,30.18,30.18,2600.0,16.0918,16.0918,16.0811,16.0811,2600.0
2014-09-12 12:00:00,30.19,30.19,30.19,30.19,5800.0,16.0864,16.0864,16.0864,16.0864,5800.0
2014-09-12 12:30:00,30.19,30.2,30.19,30.19,3000.0,16.0864,16.0918,16.0864,16.0864,3000.0
2014-09-12 13:00:00,30.19,30.19,30.19,30.19,1800.0,16.0864,16.0864,16.0864,16.0864,1800.0
2014-09-12 13:30:00,30.18,30.18,30.18,30.18,3000.0,16.0811,16.0811,16.0811,16.0811,3000.0
2014-09-12 14:00:00,30.17,30.2,30.17,30.2,4200.0,16.0758,16.0918,16.0758,16.0918,4200.0
2014-09-12 14:30:00,30.19,30.19,30.19,30.19,2700.0,16.0864,16.0864,16.0864,16.0864,2700.0
2014-09-12 15:00:00,30.19,30.19,30.18,30.19,6900.0,16.0864,16.0864,16.0811,16.0864,6900.0
2014-09-12 15:30:00,30.18,30.18,30.17,30.18,6300.0,16.0811,16.0811,16.0758,16.0811,6300.0
2014-09-15 09:30:00,30.18,30.18,30.17,30.18,15100.0,16.0811,16.0811,16.0758,16.0811,15100.0
2014-09-15 10:00:00,30.18,30.18,30.18,30.18,1400.0,16.0811,16.0811,16.0811,16.0811,1400.0
2014-09-15 10:30:00,30.19,30.2,30.19,30.2,500.0,16.0864,16.0918,16.0864,16.0918,500.0
2014-09-15 11:00:00,30.19,30.2,30.19,30.19,1700.0,16.0864,16.0918,16.0864,16.0864,1700.0
2014-09-15 11:30:00,30.2,30.2,30.18,30.19,6900.0,16.0918,16.0918,16.0811,16.0864,6900.0
2014-09-15 12:00:00,30.19,30.19,30.19,30.19,2000.0,16.0864,16.0864,16.0864,16.0864,2000.0
2014-09-15 12:30:00,30.19,30.2,30.19,30.2,2300.0,16.0864,16.0918,16.0864,16.0918,2300.0
2014-09-15 13:00:00,30.2,30.2,30.2,30.2,600.0,16.0918,16.0918,16.0918,16.0918,600.0
2014-09-15 13:30:00,30.21,30.21,30.2,30.2,2400.0,16.0971,16.0971,16.0918,16.0918,2400.0
2014-09-15 14:00:00,30.21,30.21,30.19,30.19,161600.0,16.0971,16.0971,16.0864,16.0864,161600.0
2014-09-15 14:30:00,30.21,30.21,30.21,30.21,2800.0,16.0971,16.0971,16.0971,16.0971,2800.0
2014-09-15 15:00:00,30.21,30.21,30.19,30.21,15700.0,16.0971,16.0971,16.0864,16.0971,15700.0
2014-09-15 15:30:00,30.21,30.21,30.18,30.19,34900.0,16.0971,16.0971,16.0811,16.0864,34900.0
2014-09-16 09:30:00,30.18,30.2,30.18,30.2,12800.0,16.0811,16.0918,16.0811,16.0918,12800.0
2014-09-16 10:00:00,30.19,30.19,30.18,30.19,4600.0,16.0864,16.0864,16.0811,16.0864,4600.0
2014-09-16 10:30:00,30.19,30.19,30.17,30.17,6300.0,16.0864,16.0864,16.0758,16.0758,6300.0
2014-09-16 11:00:00,30.17,30.17,30.17,30.17,100.0,16.0758,16.0758,16.0758,16.0758,100.0
2014-09-16 11:30:00,30.18,30.2,30.18,30.19,2900.0,16.0811,16.0918,16.0811,16.0864,2900.0
2014-09-16 12:00:00,30.2,30.2,30.19,30.2,3600.0,16.0918,16.0918,16.0864,16.0918,3600.0
2014-09-16 12:30:00,30.19,30.19,30.17,30.17,43900.0,16.0864,16.0864,16.0758,16.0758,43900.0
2014-09-16 13:00:00,30.17,30.18,30.17,30.18,14300.0,16.0758,16.0811,16.0758,16.0811,14300.0
2014-09-16 13:30:00,30.18,30.18,30.18,30.18,14900.0,16.0811,16.0811,16.0811,16.0811,14900.0
2014-09-16 14:00:00,30.18,30.18,30.18,30.18,1100.0,16.0811,16.0811,16.0811,16.0811,1100.0
2014-09-16 14:30:00,30.17,30.17,30.17,30.17,1400.0,16.0758,16.0758,16.0758,16.0758,1400.0
2014-09-16 15:00:00,30.17,30.17,30.17,30.17,11300.0,16.0758,16.0758,16.0758,16.0758,11300.0
2014-09-16 15:30:00,30.17,30.17,30.16,30.17,7700.0,16.0758,16.0758,16.0705,16.0758,7700.0
2014-09-17 09:30:00,30.18,30.2,30.17,30.2,38800.0,16.0811,16.0918,16.0758,16.0918,38800.0
2014-09-17 10:00:00,30.2,30.2,30.2,30.2,53500.0,16.0918,16.0918,16.0918,16.0918,53500.0
2014-09-17 10:30:00,30.18,30.19,30.18,30.18,13400.0,16.0811,16.0864,16.0811,16.0811,13400.0
2014-09-17 11:00:00,30.17,30.18,30.17,30.17,9400.0,16.0758,16.0811,16.0758,16.0758,9400.0
2014-09-17 11:30:00,30.18,30.18,30.18,30.18,1800.0,16.0811,16.0811,16.0811,16.0811,1800.0
2014-09-17 12:00:00,30.19,30.19,30.19,30.19,600.0,16.0864,16.0864,16.0864,16.0864,600.0
2014-09-17 12:30:00,30.19,30.19,30.19,30.19,1900.0,16.0864,16.0864,16.0864,16.0864,1900.0
2014-09-17 13:00:00,30.19,30.19,30.18,30.19,1400.0,16.0864,16.0864,16.0811,16.0864,1400.0
2014-09-17 13:30:00,30.19,30.19,30.19,30.19,1100.0,16.0864,16.0864,16.0864,16.0864,1100.0
2014-09-17 14:00:00,30.19,30.19,30.18,30.19,3900.0,16.0864,16.0864,16.0811,16.0864,3900.0
2014-09-17 14:30:00,30.2,30.2,30.2,30.2,4500.0,16.0918,16.0918,16.0918,16.0918,4500.0
2014-09-17 15:00:00,30.21,30.21,30.21,30.21,2300.0,16.0971,16.0971,16.0971,16.0971,2300.0
2014-09-17 15:30:00,30.2,30.2,30.19,30.2,1000.0,16.0918,16.0918,16.0864,16.0918,1000.0
2014-09-18 09:30:00,30.21,30.21,30.2,30.21,8000.0,16.0971,16.0971,16.0918,16.0971,8000.0
2014-09-18 10:00:00,30.2,30.2,30.19,30.2,5700.0,16.0918,16.0918,16.0864,16.0918,5700.0
2014-09-18 10:30:00,30.2,30.2,30.19,30.2,2200.0,16.0918,16.0918,16.0864,16.0918,2200.0
2014-09-18 11:00:00,30.2,30.2,30.2,30.2,0.0,16.0918,16.0918,16.0918,16.0918,0.0
2014-09-18 11:30:00,30.2,30.2,30.2,30.2,600.0,16.0918,16.0918,16.0918,16.0918,600.0
2014-09-18 12:00:00,30.2,30.2,30.2,30.2,2100.0,16.0918,16.0918,16.0918,16.0918,2100.0
2014-09-18 12:30:00,30.2,30.2,30.2,30.2,2200.0,16.0918,16.0918,16.0918,16.0918,2200.0
2014-09-18 13:00:00,30.21,30.21,30.2,30.2,10000.0,16.0971,16.0971,16.0918,16.0918,10000.0
2014-09-18 13:30:00,30.2,30.2,30.2,30.2,1700.0,16.0918,16.0918,16.0918,16.0918,1700.0
2014-09-18 14:00:00,30.2,30.21,30.2,30.2,13100.0,16.0918,16.0971,16.0918,16.0918,13100.0
2014-09-18 14:30:00,30.21,30.21,30.2,30.2,3700.0,16.0971,16.0971,16.0918,16.0918,3700.0
2014-09-18 15:00:00,30.2,30.2,30.2,30.2,1400.0,16.0918,16.0918,16.0918,16.0918,1400.0
2014-09-18 15:30:00,30.2,30.21,30.19,30.19,22600.0,16.0918,16.0971,16.0864,16.0864,22600.0
2014-09-19 09:30:00,30.2,30.23,30.2,30.23,23800.0,16.0918,16.1077,16.0918,16.1077,23800.0
2014-09-19 10:00:00,30.23,30.23,30.23,30.23,100.0,16.1077,16.1077,16.1077,16.1077,100.0
2014-09-19 10:30:00,30.23,30.23,30.22,30.22,600.0,16.1077,16.1077,16.1024,16.1024,600.0
2014-09-19 11:00:00,30.23,30.23,30.22,30.22,1000.0,16.1077,16.1077,16.1024,16.1024,1000.0
2014-09-19 11:30:00,30.23,30.23,30.22,30.22,2100.0,16.1077,16.1077,16.1024,16.1024,2100.0
2014-09-19 12:00:00,30.23,30.23,30.21,30.21,3900.0,16.1077,16.1077,16.0971,16.0971,3900.0
2014-09-19 12:30:00,30.21,30.21,30.2,30.2,1000.0,16.0971,16.0971,16.0918,16.0918,1000.0
2014-09-19 13:00:00,30.21,30.21,30.21,30.21,1600.0,16.0971,16.0971,16.0971,16.0971,1600.0
2014-09-19 13:30:00,30.22,30.22,30.22,30.22,6800.0,16.1024,16.1024,16.1024,16.1024,6800.0
2014-09-19 14:00:00,30.22,30.23,30.22,30.22,6600.0,16.1024,16.1077,16.1024,16.1024,6600.0
2014-09-19 14:30:00,30.22,30.23,30.21,30.22,13600.0,16.1024,16.1077,16.0971,16.1024,13600.0
2014-09-19 15:00:00,30.22,30.22,30.22,30.22,700.0,16.1024,16.1024,16.1024,16.1024,700.0
2014-09-19 15:30:00,30.22,30.22,30.21,30.21,700.0,16.1024,16.1024,16.0971,16.0971,700.0
2014-09-22 09:30:00,30.23,30.24,30.2,30.21,91700.0,16.1077,16.1131,16.0918,16.0971,91700.0
2014-09-22 10:00:00,30.21,30.21,30.2,30.2,27300.0,16.0971,16.0971,16.0918,16.0918,27300.0
2014-09-22 10:30:00,30.2,30.2,30.19,30.19,3000.0,16.0918,16.0918,16.0864,16.0864,3000.0
2014-09-22 11:00:00,30.19,30.2,30.19,30.19,8700.0,16.0864,16.0918,16.0864,16.0864,8700.0
2014-09-22 11:30:00,30.19,30.19,30.19,30.19,2400.0,16.0864,16.0864,16.0864,16.0864,2400.0
2014-09-22 12:00:00,30.19,30.19,30.19,30.19,17100.0,16.0864,16.0864,16.0864,16.0864,17100.0
2014-09-22 12:30:00,30.19,30.2,30.19,30.2,40300.0,16.0864,16.0918,16.0864,16.0918,40300.0
2014-09-22 13:00:00,30.2,30.2,30.19,30.19,20500.0,16.0918,16.0918,16.0864,16.0864,20500.0
2014-09-22 13:30:00,30.2,30.2,30.2,30.2,200.0,16.0918,16.0918,16.0918,16.0918,200.0
2014-09-22 14:00:00,30.2,30.2,30.2,30.2,1400.0,16.0918,16.0918,16.0918,16.0918,1400.0
2014-09-22 14:30:00,30.2,30.2,30.2,30.2,5700.0,16.0918,16.0918,16.0918,16.0918,5700.0
2014-09-22 15:00:00,30.22,30.23,30.21,30.22,11600.0,16.1024,16.1077,16.0971,16.1024,11600.0
2014-09-22 15:30:00,30.22,30.23,30.22,30.22,13800.0,16.1024,16.1077,16.1024,16.1024,13800.0
2014-09-23 09:30:00,30.17,30.19,30.16,30.18,16000.0,16.0758,16.0864,16.0705,16.0811,16000.0
2014-09-23 10:00:00,30.18,30.19,30.18,30.19,8700.0,16.0811,16.0864,16.0811,16.0864,8700.0
2014-09-23 10:30:00,30.18,30.18,30.15,30.15,5500.0,16.0811,16.0811,16.0651,16.0651,5500.0
2014-09-23 11:00:00,30.16,30.16,30.16,30.16,2400.0,16.0705,16.0705,16.0705,16.0705,2400.0
2014-09-23 11:30:00,30.17,30.17,30.15,30.15,12200.0,16.0758,16.0758,16.0651,16.0651,12200.0
2014-09-23 12:00:00,30.15,30.15,30.15,30.15,500.0,16.0651,16.0651,16.0651,16.0651,500.0
2014-09-23 12:30:00,30.15,30.15,30.14,30.14,12400.0,16.0651,16.0651,16.0598,16.0598,12400.0
2014-09-23 13:00:00,30.15,30.15,30.15,30.15,1700.0,16.0651,16.0651,16.0651,16.0651,1700.0
2014-09-23 13:30:00,30.15,30.15,30.15,30.15,1600.0,16.0651,16.0651,16.0651,16.0651,1600.0
2014-09-23 14:00:00,30.14,30.14,30.14,30.14,800.0,16.0598,16.0598,16.0598,16.0598,800.0
2014-09-23 14:30:00,30.14,30.14,30.12,30.13,17500.0,16.0598,16.0598,16.0491,16.0545,17500.0
2014-09-23 15:00:00,30.12,30.13,30.12,30.13,21200.0,16.0491,16.0545,16.0491,16.0545,21200.0
2014-09-23 15:30:00,30.14,30.14,30.11,30.11,11200.0,16.0598,16.0598,16.0438,16.0438,11200.0
2014-09-24 09:30:00,30.12,30.12,30.08,30.09,37600.0,16.0491,16.0491,16.0278,16.0332,37600.0
2014-09-24 10:00:00,30.08,30.08,30.06,30.06,16200.0,16.0278,16.0278,16.0172,16.0172,16200.0
2014-09-24 10:30:00,30.06,30.06,30.06,30.06,6700.0,16.0172,16.0172,16.0172,16.0172,6700.0
2014-09-24 11:00:00,30.07,30.08,30.07,30.08,5200.0,16.0225,16.0278,16.0225,16.0278,5200.0
2014-09-24 11:30:00,30.08,30.08,30.08,30.08,300.0,16.0278,16.0278,16.0278,16.0278,300.0
2014-09-24 12:00:00,30.08,30.08,30.08,30.08,700.0,16.0278,16.0278,16.0278,16.0278,700.0
2014-09-24 12:30:00,30.08,30.08,30.08,30.08,0.0,16.0278,16.0278,16.0278,16.0278,0.0
2014-09-24 13:00:00,30.07,30.07,30.07,30.07,600.0,16.0225,16.0225,16.0225,16.0225,600.0
2014-09-24 13:30:00,30.07,30.07,30.07,30.07,0.0,16.0225,16.0225,16.0225,16.0225,0.0
2014-09-24 14:00:00,30.07,30.07,30.07,30.07,3000.0,16.0225,16.0225,16.0225,16.0225,3000.0
2014-09-24 14:30:00,30.07,30.07,30.07,30.07,2100.0,16.0225,16.0225,16.0225,16.0225,2100.0
2014-09-24 15:00:00,30.08,30.08,30.08,30.08,4600.0,16.0278,16.0278,16.0278,16.0278,4600.0
2014-09-24 15:30:00,30.08,30.08,30.07,30.07,6200.0,16.0278,16.0278,16.0225,16.0225,6200.0
2014-09-25 09:30:00,30.05,30.06,30.02,30.02,27000.0,16.0118,16.0172,15.9959,15.9959,27000.0
2014-09-25 10:00:00,30.01,30.01,29.97,29.97,15800.0,15.9905,15.9905,15.9692,15.9692,15800.0
2014-09-25 10:30:00,29.98,29.98,29.95,29.95,7600.0,15.9745,15.9745,15.9586,15.9586,7600.0
2014-09-25 11:00:00,29.96,29.97,29.96,29.97,4000.0,15.9639,15.9692,15.9639,15.9692,4000.0
2014-09-25 11:30:00,29.98,29.98,29.98,29.98,1500.0,15.9745,15.9745,15.9745,15.9745,1500.0
2014-09-25 12:00:00,29.98,29.99,29.98,29.98,5300.0,15.9745,15.9799,15.9745,15.9745,5300.0
2014-09-25 12:30:00,29.99,29.99,29.99,29.99,3300.0,15.9799,15.9799,15.9799,15.9799,3300.0
2014-09-25 13:00:00,29.99,29.99,29.98,29.98,40300.0,15.9799,15.9799,15.9745,15.9745,40300.0
2014-09-25 13:30:00,29.98,29.99,29.97,29.97,5600.0,15.9745,15.9799,15.9692,15.9692,5600.0
2014-09-25 14:00:00,29.98,30.0,29.98,30.0,15600.0,15.9745,15.9852,15.9745,15.9852,15600.0
2014-09-25 14:30:00,29.99,30.0,29.99,30.0,5400.0,15.9799,15.9852,15.9799,15.9852,5400.0
2014-09-25 15:00:00,29.98,29.98,29.97,29.97,2200.0,15.9745,15.9745,15.9692,15.9692,2200.0
2014-09-25 15:30:00,29.97,29.99,29.97,29.98,63300.0,15.9692,15.9799,15.9692,15.9745,63300.0
2014-09-26 09:30:00,29.95,29.95,29.85,29.86,61300.0,15.9586,15.9586,15.9053,15.9106,61300.0
2014-09-26 10:00:00,29.87,29.9,29.87,29.9,15700.0,15.9159,15.9319,15.9159,15.9319,15700.0
2014-09-26 10:30:00,29.89,29.89,29.89,29.89,2900.0,15.9266,15.9266,15.9266,15.9266,2900.0
2014-09-26 11:00:00,29.89,29.89,29.87,29.87,6100.0,15.9266,15.9266,15.9159,15.9159,6100.0
2014-09-26 11:30:00,29.88,29.88,29.87,29.88,7900.0,15.9213,15.9213,15.9159,15.9213,7900.0
2014-09-26 12:00:00,29.89,29.89,29.86,29.88,18900.0,15.9266,15.9266,15.9106,15.9213,18900.0
2014-09-26 12:30:00,29.87,29.88,29.87,29.88,14600.0,15.9159,15.9213,15.9159,15.9213,14600.0
2014-09-26 13:00:00,29.88,29.89,29.87,29.89,11400.0,15.9213,15.9266,15.9159,15.9266,11400.0
2014-09-26 13:30:00,29.89,29.91,29.89,29.89,69200.0,15.9266,15.9372,15.9266,15.9266,69200.0
2014-09-26 14:00:00,29.89,29.91,29.87,29.9,91300.0,15.9266,15.9372,15.9159,15.9319,91300.0
2014-09-26 14:30:00,29.91,29.96,29.9,29.95,69800.0,15.9372,15.9639,15.9319,15.9586,69800.0
2014-09-26 15:00:00,29.95,29.96,29.95,29.95,7700.0,15.9586,15.9639,15.9586,15.9586,7700.0
2014-09-26 15:30:00,29.96,29.97,29.96,29.96,67600.0,15.9639,15.9692,15.9639,15.9639,67600.0
2014-09-29 09:30:00,29.87,29.87,29.82,29.83,52600.0,15.9159,15.9159,15.8893,15.8946,52600.0
2014-09-29 10:00:00,29.83,29.87,29.83,29.86,14500.0,15.8946,15.9159,15.8946,15.9106,14500.0
2014-09-29 10:30:00,29.86,29.87,29.86,29.86,7000.0,15.9106,15.9159,15.9106,15.9106,7000.0
2014-09-29 11:00:00,29.86,29.86,29.86,29.86,23200.0,15.9106,15.9106,15.9106,15.9106,23200.0
2014-09-29 11:30:00,29.86,29.87,29.86,29.87,5000.0,15.9106,15.9159,15.9106,15.9159,5000.0
2014-09-29 12:00:00,29.87,29.87,29.86,29.86,5700.0,15.9159,15.9159,15.9106,15.9106,5700.0
2014-09-29 12:30:00,29.86,29.86,29.83,29.85,67700.0,15.9106,15.9106,15.8946,15.9053,67700.0
2014-09-29 13:00:00,29.84,29.87,29.84,29.86,9100.0,15.8999,15.9159,15.8999,15.9106,9100.0
2014-09-29 13:30:00,29.86,29.86,29.83,29.83,4700.0,15.9106,15.9106,15.8946,15.8946,4700.0
2014-09-29 14:00:00,29.83,29.85,29.83,29.83,9500.0,15.8946,15.9053,15.8946,15.8946,9500.0
2014-09-29 14:30:00,29.83,29.83,29.83,29.83,16100.0,15.8946,15.8946,15.8946,15.8946,16100.0
2014-09-29 15:00:00,29.83,29.83,29.82,29.83,34600.0,15.8946,15.8946,15.8893,15.8946,34600.0
2014-09-29 15:30:00,29.83,29.84,29.83,29.84,69200.0,15.8946,15.8999,15.8946,15.8999,69200.0
2014-09-30 09:30:00,29.87,29.87,29.86,29.86,24100.0,15.9159,15.9159,15.9106,15.9106,24100.0
2014-09-30 10:00:00,29.86,29.87,29.86,29.86,2500.0,15.9106,15.9159,15.9106,15.9106,2500.0
2014-09-30 10:30:00,29.89,29.89,29.89,29.89,1200.0,15.9266,15.9266,15.9266,15.9266,1200.0
2014-09-30 11:00:00,29.9,29.91,29.89,29.89,17500.0,15.9319,15.9372,15.9266,15.9266,17500.0
2014-09-30 11:30:00,29.89,29.9,29.89,29.9,6600.0,15.9266,15.9319,15.9266,15.9319,6600.0
2014-09-30 12:00:00,29.9,29.9,29.9,29.9,200.0,15.9319,15.9319,15.9319,15.9319,200.0
2014-09-30 12:30:00,29.89,29.9,29.89,29.9,5200.0,15.9266,15.9319,15.9266,15.9319,5200.0
2014-09-30 13:00:00,29.9,29.9,29.9,29.9,4000.0,15.9319,15.9319,15.9319,15.9319,4000.0
2014-09-30 13:30:00,29.9,29.91,29.9,29.9,5600.0,15.9319,15.9372,15.9319,15.9319,5600.0
2014-09-30 14:00:00,29.9,29.91,29.9,29.91,7200.0,15.9319,15.9372,15.9319,15.9372,7200.0
2014-09-30 14:30:00,29.91,29.91,29.9,29.91,10600.0,15.9372,15.9372,15.9319,15.9372,10600.0
2014-09-30 15:00:00,29.92,29.92,29.91,29.91,800.0,15.9426,15.9426,15.9372,15.9372,800.0
2014-09-30 15:30:00,29.92,29.93,29.92,29.93,41500.0,15.9426,15.9479,15.9426,15.9479,41500.0
2014-10-01 09:30:00,29.8,29.84,29.79,29.79,64100.0,15.955,15.9765,15.9497,15.9497,64100.0
2014-10-01 10:00:00,29.79,29.79,29.79,29.79,0.0,15.9497,15.9497,15.9497,15.9497,0.0
2014-10-01 10:30:00,29.79,29.82,29.79,29.82,15100.0,15.9497,15.9657,15.9497,15.9657,15100.0
2014-10-01 11:00:00,29.83,29.83,29.83,29.83,14700.0,15.9711,15.9711,15.9711,15.9711,14700.0
2014-10-01 11:30:00,29.83,29.84,29.83,29.84,20000.0,15.9711,15.9765,15.9711,15.9765,20000.0
2014-10-01 12:00:00,29.84,29.84,29.84,29.84,1100.0,15.9765,15.9765,15.9765,15.9765,1100.0
2014-10-01 12:30:00,29.84,29.84,29.84,29.84,6600.0,15.9765,15.9765,15.9765,15.9765,6600.0
2014-10-01 13:00:00,29.84,29.84,29.84,29.84,6700.0,15.9765,15.9765,15.9765,15.9765,6700.0
2014-10-01 13:30:00,29.84,29.84,29.84,29.84,400.0,15.9765,15.9765,15.9765,15.9765,400.0
2014-10-01 14:00:00,29.84,29.84,29.83,29.84,14200.0,15.9765,15.9765,15.9711,15.9765,14200.0
2014-10-01 14:30:00,29.84,29.85,29.84,29.85,34500.0,15.9765,15.9818,15.9765,15.9818,34500.0
2014-10-01 15:00:00,29.85,29.85,29.84,29.84,12400.0,15.9818,15.9818,15.9765,15.9765,12400.0
2014-10-01 15:30:00,29.83,29.86,29.83,29.85,21600.0,15.9711,15.9872,15.9711,15.9818,21600.0
2014-10-02 09:30:00,29.83,29.85,29.83,29.83,15900.0,15.9711,15.9818,15.9711,15.9711,15900.0
2014-10-02 10:00:00,29.83,29.83,29.83,29.83,1600.0,15.9711,15.9711,15.9711,15.9711,1600.0
2014-10-02 10:30:00,29.83,29.83,29.81,29.81,4100.0,15.9711,15.9711,15.9604,15.9604,4100.0
2014-10-02 11:00:00,29.8,29.8,29.8,29.8,1000.0,15.955,15.955,15.955,15.955,1000.0
2014-10-02 11:30:00,29.79,29.8,29.78,29.8,10100.0,15.9497,15.955,15.9443,15.955,10100.0
2014-10-02 12:00:00,29.8,29.8,29.8,29.8,5900.0,15.955,15.955,15.955,15.955,5900.0
2014-10-02 12:30:00,29.8,29.8,29.79,29.8,7100.0,15.955,15.955,15.9497,15.955,7100.0
2014-10-02 13:00:00,29.8,29.8,29.8,29.8,25500.0,15.955,15.955,15.955,15.955,25500.0
2014-10-02 13:30:00,29.82,29.83,29.82,29.83,8800.0,15.9657,15.9711,15.9657,15.9711,8800.0
2014-10-02 14:00:00,29.83,29.84,29.83,29.84,5500.0,15.9711,15.9765,15.9711,15.9765,5500.0
2014-10-02 14:30:00,29.83,29.84,29.83,29.84,1700.0,15.9711,15.9765,15.9711,15.9765,1700.0
2014-10-02 15:00:00,29.83,29.83,29.83,29.83,20500.0,15.9711,15.9711,15.9711,15.9711,20500.0
2014-10-02 15:30:00,29.83,29.84,29.83,29.83,94800.0,15.9711,15.9765,15.9711,15.9711,94800.0
2014-10-03 09:30:00,29.87,29.91,29.84,29.91,74600.0,15.9925,16.0139,15.9765,16.0139,74600.0
2014-10-03 10:00:00,29.92,29.94,29.91,29.94,75700.0,16.0193,16.03,16.0139,16.03,75700.0
2014-10-03 10:30:00,29.93,29.94,29.93,29.93,83800.0,16.0246,16.03,16.0246,16.0246,83800.0
2014-10-03 11:00:00,29.92,29.92,29.92,29.92,7600.0,16.0193,16.0193,16.0193,16.0193,7600.0
2014-10-03 11:30:00,29.92,29.92,29.91,29.92,422600.0,16.0193,16.0193,16.0139,16.0193,422600.0
2014-10-03 12:00:00,29.92,29.92,29.9,29.91,17400.0,16.0193,16.0193,16.0086,16.0139,17400.0
2014-10-03 12:30:00,29.92,29.93,29.92,29.93,309600.0,16.0193,16.0246,16.0193,16.0246,309600.0
2014-10-03 13:00:00,29.93,29.94,29.92,29.94,6800.0,16.0246,16.03,16.0193,16.03,6800.0
2014-10-03 13:30:00,29.94,29.94,29.93,29.93,4800.0,16.03,16.03,16.0246,16.0246,4800.0
2014-10-03 14:00:00,29.94,29.96,29.94,29.95,54100.0,16.03,16.0407,16.03,16.0354,54100.0
2014-10-03 14:30:00,29.95,29.95,29.94,29.94,6400.0,16.0354,16.0354,16.03,16.03,6400.0
2014-10-03 15:00:00,29.95,29.95,29.95,29.95,900.0,16.0354,16.0354,16.0354,16.0354,900.0
2014-10-03 15:30:00,29.95,29.95,29.94,29.94,19400.0,16.0354,16.0354,16.03,16.03,19400.0
2014-10-06 09:30:00,29.97,29.99,29.97,29.98,14500.0,16.0461,16.0568,16.0461,16.0514,14500.0
2014-10-06 10:00:00,29.97,29.97,29.96,29.97,3400.0,16.0461,16.0461,16.0407,16.0461,3400.0
2014-10-06 10:30:00,29.96,29.96,29.93,29.94,65100.0,16.0407,16.0407,16.0246,16.03,65100.0
2014-10-06 11:00:00,29.94,29.95,29.94,29.94,3100.0,16.03,16.0354,16.03,16.03,3100.0
2014-10-06 11:30:00,29.95,29.95,29.94,29.94,1600.0,16.0354,16.0354,16.03,16.03,1600.0
2014-10-06 12:00:00,29.94,29.95,29.94,29.95,3700.0,16.03,16.0354,16.03,16.0354,3700.0
2014-10-06 12:30:00,29.95,29.95,29.93,29.95,12100.0,16.0354,16.0354,16.0246,16.0354,12100.0
2014-10-06 13:00:00,29.95,29.95,29.94,29.95,23700.0,16.0354,16.0354,16.03,16.0354,23700.0
2014-10-06 13:30:00,29.94,29.94,29.94,29.94,500.0,16.03,16.03,16.03,16.03,500.0
2014-10-06 14:00:00,29.95,29.95,29.94,29.95,13800.0,16.0354,16.0354,16.03,16.0354,13800.0
2014-10-06 14:30:00,29.94,29.94,29.94,29.94,800.0,16.03,16.03,16.03,16.03,800.0
2014-10-06 15:00:00,29.95,29.97,29.95,29.97,1000.0,16.0354,16.0461,16.0354,16.0461,1000.0
2014-10-06 15:30:00,29.96,29.97,29.95,29.95,52800.0,16.0407,16.0461,16.0354,16.0354,52800.0
2014-10-07 09:30:00,29.97,29.97,29.92,29.92,16400.0,16.0461,16.0461,16.0193,16.0193,16400.0
2014-10-07 10:00:00,29.92,29.92,29.91,29.91,56700.0,16.0193,16.0193,16.0139,16.0139,56700.0
2014-10-07 10:30:00,29.92,29.92,29.92,29.92,7800.0,16.0193,16.0193,16.0193,16.0193,7800.0
2014-10-07 11:00:00,29.92,29.92,29.9,29.91,8600.0,16.0193,16.0193,16.0086,16.0139,8600.0
2014-10-07 11:30:00,29.91,29.91,29.91,29.91,200.0,16.0139,16.0139,16.0139,16.0139,200.0
2014-10-07 12:00:00,29.91,29.92,29.91,29.92,4000.0,16.0139,16.0193,16.0139,16.0193,4000.0
2014-10-07 12:30:00,29.92,29.93,29.92,29.93,23500.0,16.0193,16.0246,16.0193,16.0246,23500.0
2014-10-07 13:00:00,29.93,29.93,29.92,29.92,2000.0,16.0246,16.0246,16.0193,16.0193,2000.0
2014-10-07 13:30:00,29.92,29.92,29.92,29.92,0.0,16.0193,16.0193,16.0193,16.0193,0.0
2014-10-07 14:00:00,29.92,29.92,29.9,29.9,5800.0,16.0193,16.0193,16.0086,16.0086,5800.0
2014-10-07 14:30:00,29.9,29.9,29.89,29.89,3000.0,16.0086,16.0086,16.0032,16.0032,3000.0
2014-10-07 15:00:00,29.89,29.89,29.88,29.88,5000.0,16.0032,16.0032,15.9979,15.9979,5000.0
2014-10-07 15:30:00,29.89,29.9,29.88,29.88,11300.0,16.0032,16.0086,15.9979,15.9979,11300.0
2014-10-08 09:30:00,29.87,29.89,29.87,29.87,72700.0,15.9925,16.0032,15.9925,15.9925,72700.0
2014-10-08 10:00:00,29.87,29.87,29.87,29.87,5600.0,15.9925,15.9925,15.9925,15.9925,5600.0
2014-10-08 10:30:00,29.88,29.88,29.86,29.86,19700.0,15.9979,15.9979,15.9872,15.9872,19700.0
2014-10-08 11:00:00,29.85,29.85,29.85,29.85,1200.0,15.9818,15.9818,15.9818,15.9818,1200.0
2014-10-08 11:30:00,29.85,29.86,29.85,29.86,61700.0,15.9818,15.9872,15.9818,15.9872,61700.0
2014-10-08 12:00:00,29.86,29.87,29.86,29.87,6600.0,15.9872,15.9925,15.9872,15.9925,6600.0
2014-10-08 12:30:00,29.86,29.87,29.86,29.87,10700.0,15.9872,15.9925,15.9872,15.9925,10700.0
2014-10-08 13:00:00,29.87,29.88,29.86,29.86,12100.0,15.9925,15.9979,15.9872,15.9872,12100.0
2014-10-08 13:30:00,29.86,29.87,29.86,29.87,6700.0,15.9872,15.9925,15.9872,15.9925,6700.0
2014-10-08 14:00:00,29.86,29.91,29.86,29.91,23600.0,15.9872,16.0139,15.9872,16.0139,23600.0
2014-10-08 14:30:00,29.91,29.91,29.89,29.89,109900.0,16.0139,16.0139,16.0032,16.0032,109900.0
2014-10-08 15:00:00,29.89,29.9,29.89,29.89,6700.0,16.0032,16.0086,16.0032,16.0032,6700.0
2014-10-08 15:30:00,29.89,29.91,29.88,29.91,27700.0,16.0032,16.0139,15.9979,16.0139,27700.0
2014-10-09 09:30:00,29.88,29.88,29.83,29.85,33700.0,15.9979,15.9979,15.9711,15.9818,33700.0
2014-10-09 10:00:00,29.86,29.87,29.84,29.84,3700.0,15.9872,15.9925,15.9765,15.9765,3700.0
2014-10-09 10:30:00,29.84,29.84,29.84,29.84,400.0,15.9765,15.9765,15.9765,15.9765,400.0
2014-10-09 11:00:00,29.82,29.82,29.82,29.82,15000.0,15.9657,15.9657,15.9657,15.9657,15000.0
2014-10-09 11:30:00,29.82,29.83,29.82,29.82,4500.0,15.9657,15.9711,15.9657,15.9657,4500.0
2014-10-09 12:00:00,29.8,29.81,29.8,29.8,6500.0,15.955,15.9604,15.955,15.955,6500.0
2014-10-09 12:30:00,29.78,29.79,29.77,29.79,5900.0,15.9443,15.9497,15.939,15.9497,5900.0
2014-10-09 13:00:00,29.79,29.79,29.77,29.79,4000.0,15.9497,15.9497,15.939,15.9497,4000.0
2014-10-09 13:30:00,29.78,29.8,29.76,29.76,304400.0,15.9443,15.955,15.9336,15.9336,304400.0
2014-10-09 14:00:00,29.78,29.78,29.77,29.78,2500.0,15.9443,15.9443,15.939,15.9443,2500.0
2014-10-09 14:30:00,29.77,29.77,29.75,29.75,31600.0,15.939,15.939,15.9283,15.9283,31600.0
2014-10-09 15:00:00,29.75,29.75,29.73,29.74,208400.0,15.9283,15.9283,15.9176,15.9229,208400.0
2014-10-09 15:30:00,29.74,29.74,29.73,29.73,14600.0,15.9229,15.9229,15.9176,15.9176,14600.0
2014-10-10 09:30:00,29.66,29.69,29.64,29.69,23900.0,15.8801,15.8961,15.8694,15.8961,23900.0
2014-10-10 10:00:00,29.71,29.72,29.66,29.66,49500.0,15.9069,15.9122,15.8801,15.8801,49500.0
2014-10-10 10:30:00,29.66,29.66,29.64,29.64,2200.0,15.8801,15.8801,15.8694,15.8694,2200.0
2014-10-10 11:00:00,29.65,29.65,29.65,29.65,3600.0,15.8747,15.8747,15.8747,15.8747,3600.0
2014-10-10 11:30:00,29.65,29.65,29.64,29.64,3600.0,15.8747,15.8747,15.8694,15.8694,3600.0
2014-10-10 12:00:00,29.65,29.68,29.65,29.68,7300.0,15.8747,15.8908,15.8747,15.8908,7300.0
2014-10-10 12:30:00,29.69,29.69,29.67,29.68,8900.0,15.8961,15.8961,15.8854,15.8908,8900.0
2014-10-10 13:00:00,29.67,29.68,29.67,29.67,21100.0,15.8854,15.8908,15.8854,15.8854,21100.0
2014-10-10 13:30:00,29.66,29.66,29.66,29.66,2300.0,15.8801,15.8801,15.8801,15.8801,2300.0
2014-10-10 14:00:00,29.66,29.66,29.66,29.66,3400.0,15.8801,15.8801,15.8801,15.8801,3400.0
2014-10-10 14:30:00,29.66,29.66,29.65,29.65,1800.0,15.8801,15.8801,15.8747,15.8747,1800.0
2014-10-10 15:00:00,29.65,29.65,29.6,29.6,44200.0,15.8747,15.8747,15.848,15.848,44200.0
2014-10-10 15:30:00,29.59,29.59,29.57,29.57,23800.0,15.8426,15.8426,15.8319,15.8319,23800.0
2014-10-13 09:30:00,29.62,29.62,29.54,29.57,22600.0,15.8587,15.8587,15.8158,15.8319,22600.0
2014-10-13 10:00:00,29.56,29.57,29.55,29.55,3200.0,15.8265,15.8319,15.8212,15.8212,3200.0
2014-10-13 10:30:00,29.54,29.55,29.54,29.54,2300.0,15.8158,15.8212,15.8158,15.8158,2300.0
2014-10-13 11:00:00,29.53,29.54,29.53,29.54,3100.0,15.8105,15.8158,15.8105,15.8158,3100.0
2014-10-13 11:30:00,29.54,29.54,29.53,29.53,5100.0,15.8158,15.8158,15.8105,15.8105,5100.0
2014-10-13 12:00:00,29.53,29.53,29.53,29.53,400.0,15.8105,15.8105,15.8105,15.8105,400.0
2014-10-13 12:30:00,29.55,29.58,29.55,29.58,9700.0,15.8212,15.8373,15.8212,15.8373,9700.0
2014-10-13 13:00:00,29.58,29.58,29.57,29.57,2000.0,15.8373,15.8373,15.8319,15.8319,2000.0
2014-10-13 13:30:00,29.57,29.57,29.57,29.57,600.0,15.8319,15.8319,15.8319,15.8319,600.0
2014-10-13 14:00:00,29.57,29.57,29.57,29.57,1400.0,15.8319,15.8319,15.8319,15.8319,1400.0
2014-10-13 14:30:00,29.57,29.57,29.56,29.56,2800.0,15.8319,15.8319,15.8265,15.8265,2800.0
2014-10-13 15:00:00,29.56,29.56,29.54,29.54,26200.0,15.8265,15.8265,15.8158,15.8158,26200.0
2014-10-13 15:30:00,29.55,29.55,29.49,29.52,10000.0,15.8212,15.8212,15.7891,15.8051,10000.0
2014-10-14 09:30:00,29.54,29.57,29.52,29.53,21700.0,15.8158,15.8319,15.8051,15.8105,21700.0
2014-10-14 10:00:00,29.53,29.54,29.52,29.54,11900.0,15.8105,15.8158,15.8051,15.8158,11900.0
2014-10-14 10:30:00,29.54,29.54,29.53,29.54,2500.0,15.8158,15.8158,15.8105,15.8158,2500.0
2014-10-14 11:00:00,29.54,29.55,29.54,29.55,800.0,15.8158,15.8212,15.8158,15.8212,800.0
2014-10-14 11:30:00,29.56,29.56,29.55,29.55,12700.0,15.8265,15.8265,15.8212,15.8212,12700.0
2014-10-14 12:00:00,29.55,29.56,29.54,29.56,9000.0,15.8212,15.8265,15.8158,15.8265,9000.0
2014-10-14 12:30:00,29.56,29.56,29.56,29.56,5100.0,15.8265,15.8265,15.8265,15.8265,5100.0
2014-10-14 13:00:00,29.56,29.57,29.56,29.57,2100.0,15.8265,15.8319,15.8265,15.8319,2100.0
2014-10-14 13:30:00,29.57,29.57,29.55,29.55,27800.0,15.8319,15.8319,15.8212,15.8212,27800.0
2014-10-14 14:00:00,29.56,29.56,29.53,29.53,23400.0,15.8265,15.8265,15.8105,15.8105,23400.0
2014-10-14 14:30:00,29.53,29.53,29.5,29.5,23000.0,15.8105,15.8105,15.7944,15.7944,23000.0
2014-10-14 15:00:00,29.5,29.5,29.48,29.49,41000.0,15.7944,15.7944,15.7837,15.7891,41000.0
2014-10-14 15:30:00,29.49,29.49,29.46,29.49,328900.0,15.7891,15.7891,15.773,15.7891,328900.0
2014-10-15 09:30:00,29.39,29.48,29.35,29.38,20500.0,15.7355,15.7837,15.7141,15.7302,20500.0
2014-10-15 10:00:00,29.42,29.42,29.4,29.41,5500.0,15.7516,15.7516,15.7409,15.7462,5500.0
2014-10-15 10:30:00,29.41,29.42,29.41,29.42,2200.0,15.7462,15.7516,15.7462,15.7516,2200.0
2014-10-15 11:00:00,29.42,29.43,29.42,29.43,1700.0,15.7516,15.7569,15.7516,15.7569,1700.0
2014-10-15 11:30:00,29.42,29.43,29.4,29.4,17100.0,15.7516,15.7569,15.7409,15.7409,17100.0
2014-10-15 12:00:00,29.4,29.42,29.36,29.36,17100.0,15.7409,15.7516,15.7195,15.7195,17100.0
2014-10-15 12:30:00,29.36,29.36,29.34,29.34,2900.0,15.7195,15.7195,15.7088,15.7088,2900.0
2014-10-15 13:00:00,29.34,29.36,29.34,29.34,11400.0,15.7088,15.7195,15.7088,15.7088,11400.0
2014-10-15 13:30:00,29.36,29.36,29.35,29.35,8900.0,15.7195,15.7195,15.7141,15.7141,8900.0
2014-10-15 14:00:00,29.35,29.38,29.34,29.37,10200.0,15.7141,15.7302,15.7088,15.7248,10200.0
2014-10-15 14:30:00,29.38,29.45,29.38,29.41,10600.0,15.7302,15.7676,15.7302,15.7462,10600.0
2014-10-15 15:00:00,29.4,29.44,29.4,29.44,9100.0,15.7409,15.7623,15.7409,15.7623,9100.0
2014-10-15 15:30:00,29.45,29.47,29.45,29.47,2800.0,15.7676,15.7784,15.7676,15.7784,2800.0
2014-10-16 09:30:00,29.36,29.38,29.32,29.38,19500.0,15.7195,15.7302,15.698,15.7302,19500.0
2014-10-16 10:00:00,29.4,29.42,29.37,29.4,47000.0,15.7409,15.7516,15.7248,15.7409,47000.0
2014-10-16 10:30:00,29.4,29.44,29.4,29.43,15600.0,15.7409,15.7623,15.7409,15.7569,15600.0
2014-10-16 11:00:00,29.41,29.43,29.4,29.43,4300.0,15.7462,15.7569,15.7409,15.7569,4300.0
2014-10-16 11:30:00,29.43,29.44,29.43,29.43,20400.0,15.7569,15.7623,15.7569,15.7569,20400.0
2014-10-16 12:00:00,29.43,29.44,29.43,29.43,31800.0,15.7569,15.7623,15.7569,15.7569,31800.0
2014-10-16 12:30:00,29.43,29.45,29.43,29.44,24500.0,15.7569,15.7676,15.7569,15.7623,24500.0
2014-10-16 13:00:00,29.45,29.46,29.45,29.46,2900.0,15.7676,15.773,15.7676,15.773,2900.0
2014-10-16 13:30:00,29.47,29.52,29.47,29.51,1405900.0,15.7784,15.8051,15.7784,15.7998,1405900.0
2014-10-16 14:00:00,29.51,29.52,29.49,29.51,28500.0,15.7998,15.8051,15.7891,15.7998,28500.0
2014-10-16 14:30:00,29.51,29.52,29.5,29.5,30800.0,15.7998,15.8051,15.7944,15.7944,30800.0
2014-10-16 15:00:00,29.5,29.5,29.5,29.5,10400.0,15.7944,15.7944,15.7944,15.7944,10400.0
2014-10-16 15:30:00,29.5,29.52,29.46,29.5,126000.0,15.7944,15.8051,15.773,15.7944,126000.0
2014-10-17 09:30:00,29.62,29.67,29.55,29.67,19700.0,15.8587,15.8854,15.8212,15.8854,19700.0
2014-10-17 10:00:00,29.67,29.74,29.67,29.74,313200.0,15.8854,15.9229,15.8854,15.9229,313200.0
2014-10-17 10:30:00,29.74,29.76,29.74,29.76,5200.0,15.9229,15.9336,15.9229,15.9336,5200.0
2014-10-17 11:00:00,29.76,29.81,29.76,29.8,4500.0,15.9336,15.9604,15.9336,15.955,4500.0
2014-10-17 11:30:00,29.77,29.79,29.77,29.78,900.0,15.939,15.9497,15.939,15.9443,900.0
2014-10-17 12:00:00,29.79,29.79,29.77,29.78,5100.0,15.9497,15.9497,15.939,15.9443,5100.0
2014-10-17 12:30:00,29.78,29.79,29.74,29.75,42500.0,15.9443,15.9497,15.9229,15.9283,42500.0
2014-10-17 13:00:00,29.76,29.76,29.71,29.71,41500.0,15.9336,15.9336,15.9069,15.9069,41500.0
2014-10-17 13:30:00,29.7,29.7,29.64,29.64,168300.0,15.9015,15.9015,15.8694,15.8694,168300.0
2014-10-17 14:00:00,29.66,29.67,29.61,29.63,43000.0,15.8801,15.8854,15.8533,15.864,43000.0
2014-10-17 14:30:00,29.63,29.67,29.63,29.67,66800.0,15.864,15.8854,15.864,15.8854,66800.0
2014-10-17 15:00:00,29.67,29.67,29.63,29.66,45500.0,15.8854,15.8854,15.864,15.8801,45500.0
2014-10-17 15:30:00,29.66,29.69,29.66,29.68,62700.0,15.8801,15.8961,15.8801,15.8908,62700.0
2014-10-20 09:30:00,29.71,29.72,29.71,29.72,33000.0,15.9069,15.9122,15.9069,15.9122,33000.0
2014-10-20 10:00:00,29.72,29.72,29.69,29.7,13300.0,15.9122,15.9122,15.8961,15.9015,13300.0
2014-10-20 10:30:00,29.7,29.7,29.7,29.7,3700.0,15.9015,15.9015,15.9015,15.9015,3700.0
2014-10-20 11:00:00,29.7,29.7,29.7,29.7,2100.0,15.9015,15.9015,15.9015,15.9015,2100.0
2014-10-20 11:30:00,29.7,29.72,29.7,29.72,6800.0,15.9015,15.9122,15.9015,15.9122,6800.0
2014-10-20 12:00:00,29.72,29.73,29.72,29.72,8700.0,15.9122,15.9176,15.9122,15.9122,8700.0
2014-10-20 12:30:00,29.73,29.73,29.72,29.72,1400.0,15.9176,15.9176,15.9122,15.9122,1400.0
2014-10-20 13:00:00,29.72,29.73,29.72,29.73,11900.0,15.9122,15.9176,15.9122,15.9176,11900.0
2014-10-20 13:30:00,29.73,29.74,29.73,29.74,25800.0,15.9176,15.9229,15.9176,15.9229,25800.0
2014-10-20 14:00:00,29.74,29.76,29.73,29.76,42700.0,15.9229,15.9336,15.9176,15.9336,42700.0
2014-10-20 14:30:00,29.76,29.76,29.75,29.75,19800.0,15.9336,15.9336,15.9283,15.9283,19800.0
2014-10-20 15:00:00,29.75,29.75,29.75,29.75,4000.0,15.9283,15.9283,15.9283,15.9283,4000.0
2014-10-20 15:30:00,29.75,29.8,29.75,29.8,31600.0,15.9283,15.955,15.9283,15.955,31600.0
2014-10-21 09:30:00,29.89,29.89,29.83,29.84,33100.0,16.0032,16.0032,15.9711,15.9765,33100.0
2014-10-21 10:00:00,29.84,29.84,29.84,29.84,8100.0,15.9765,15.9765,15.9765,15.9765,8100.0
2014-10-21 10:30:00,29.84,29.87,29.83,29.87,16000.0,15.9765,15.9925,15.9711,15.9925,16000.0
2014-10-21 11:00:00,29.86,29.87,29.86,29.86,6800.0,15.9872,15.9925,15.9872,15.9872,6800.0
2014-10-21 11:30:00,29.85,29.86,29.84,29.84,25500.0,15.9818,15.9872,15.9765,15.9765,25500.0
2014-10-21 12:00:00,29.84,29.85,29.84,29.84,27500.0,15.9765,15.9818,15.9765,15.9765,27500.0
2014-10-21 12:30:00,29.84,29.85,29.84,29.84,33800.0,15.9765,15.9818,15.9765,15.9765,33800.0
2014-10-21 13:00:00,29.83,29.84,29.83,29.84,7400.0,15.9711,15.9765,15.9711,15.9765,7400.0
2014-10-21 13:30:00,29.84,29.87,29.84,29.86,14100.0,15.9765,15.9925,15.9765,15.9872,14100.0
2014-10-21 14:00:00,29.86,29.87,29.86,29.86,28500.0,15.9872,15.9925,15.9872,15.9872,28500.0
2014-10-21 14:30:00,29.86,29.93,29.86,29.93,33400.0,15.9872,16.0246,15.9872,16.0246,33400.0
2014-10-21 15:00:00,29.93,29.96,29.92,29.94,52600.0,16.0246,16.0407,16.0193,16.03,52600.0
2014-10-21 15:30:00,29.93,29.93,29.88,29.92,13400.0,16.0246,16.0246,15.9979,16.0193,13400.0
2014-10-22 09:30:00,29.95,29.95,29.92,29.93,24000.0,16.0354,16.0354,16.0193,16.0246,24000.0
2014-10-22 10:00:00,29.92,29.93,29.91,29.91,8900.0,16.0193,16.0246,16.0139,16.0139,8900.0
2014-10-22 10:30:00,29.91,29.91,29.89,29.9,6300.0,16.0139,16.0139,16.0032,16.0086,6300.0
2014-10-22 11:00:00,29.9,29.9,29.88,29.88,13300.0,16.0086,16.0086,15.9979,15.9979,13300.0
2014-10-22 11:30:00,29.89,29.91,29.89,29.91,12400.0,16.0032,16.0139,16.0032,16.0139,12400.0
2014-10-22 12:00:00,29.89,29.89,29.89,29.89,300.0,16.0032,16.0032,16.0032,16.0032,300.0
2014-10-22 12:30:00,29.88,29.9,29.87,29.9,301400.0,15.9979,16.0086,15.9925,16.0086,301400.0
2014-10-22 13:00:00,29.89,29.9,29.89,29.89,5900.0,16.0032,16.0086,16.0032,16.0032,5900.0
2014-10-22 13:30:00,29.88,29.89,29.87,29.89,8200.0,15.9979,16.0032,15.9925,16.0032,8200.0
2014-10-22 14:00:00,29.88,29.88,29.88,29.88,3200.0,15.9979,15.9979,15.9979,15.9979,3200.0
2014-10-22 14:30:00,29.88,29.88,29.86,29.88,6000.0,15.9979,15.9979,15.9872,15.9979,6000.0
2014-10-22 15:00:00,29.88,29.88,29.88,29.88,31900.0,15.9979,15.9979,15.9979,15.9979,31900.0
2014-10-22 15:30:00,29.88,29.9,29.86,29.86,13800.0,15.9979,16.0086,15.9872,15.9872,13800.0
2014-10-23 09:30:00,29.95,29.95,29.89,29.91,38100.0,16.0354,16.0354,16.0032,16.0139,38100.0
2014-10-23 10:00:00,29.91,29.91,29.9,29.91,26800.0,16.0139,16.0139,16.0086,16.0139,26800.0
2014-10-23 10:30:00,29.92,29.92,29.91,29.92,4400.0,16.0193,16.0193,16.0139,16.0193,4400.0
2014-10-23 11:00:00,29.91,29.91,29.9,29.91,15000.0,16.0139,16.0139,16.0086,16.0139,15000.0
2014-10-23 11:30:00,29.92,29.92,29.91,29.91,3800.0,16.0193,16.0193,16.0139,16.0139,3800.0
2014-10-23 12:00:00,29.91,29.92,29.91,29.92,5700.0,16.0139,16.0193,16.0139,16.0193,5700.0
2014-10-23 12:30:00,29.92,29.92,29.91,29.92,27800.0,16.0193,16.0193,16.0139,16.0193,27800.0
2014-10-23 13:00:00,29.91,29.91,29.91,29.91,20400.0,16.0139,16.0139,16.0139,16.0139,20400.0
2014-10-23 13:30:00,29.91,29.92,29.9,29.91,22600.0,16.0139,16.0193,16.0086,16.0139,22600.0
2014-10-23 14:00:00,29.9,29.9,29.9,29.9,21100.0,16.0086,16.0086,16.0086,16.0086,21100.0
2014-10-23 14:30:00,29.9,29.91,29.9,29.9,3500.0,16.0086,16.0139,16.0086,16.0086,3500.0
2014-10-23 15:00:00,29.9,29.91,29.89,29.9,21000.0,16.0086,16.0139,16.0032,16.0086,21000.0
2014-10-23 15:30:00,29.91,29.91,29.89,29.89,8200.0,16.0139,16.0139,16.0032,16.0032,8200.0
2014-10-24 09:30:00,29.91,29.91,29.86,29.9,27600.0,16.0139,16.0139,15.9872,16.0086,27600.0
2014-10-24 10:00:00,29.9,29.9,29.89,29.89,1600.0,16.0086,16.0086,16.0032,16.0032,1600.0
2014-10-24 10:30:00,29.89,29.9,29.89,29.9,1200.0,16.0032,16.0086,16.0032,16.0086,1200.0
2014-10-24 11:00:00,29.89,29.9,29.89,29.9,1300.0,16.0032,16.0086,16.0032,16.0086,1300.0
2014-10-24 11:30:00,29.9,29.91,29.9,29.91,1800.0,16.0086,16.0139,16.0086,16.0139,1800.0
2014-10-24 12:00:00,29.91,29.91,29.91,29.91,2200.0,16.0139,16.0139,16.0139,16.0139,2200.0
2014-10-24 12:30:00,29.9,29.91,29.9,29.91,2000.0,16.0086,16.0139,16.0086,16.0139,2000.0
2014-10-24 13:00:00,29.91,29.91,29.9,29.9,3700.0,16.0139,16.0139,16.0086,16.0086,3700.0
2014-10-24 13:30:00,29.9,29.9,29.9,29.9,300.0,16.0086,16.0086,16.0086,16.0086,300.0
2014-10-24 14:00:00,29.9,29.9,29.9,29.9,400.0,16.0086,16.0086,16.0086,16.0086,400.0
2014-10-24 14:30:00,29.9,29.92,29.9,29.91,7600.0,16.0086,16.0193,16.0086,16.0139,7600.0
2014-10-24 15:00:00,29.91,29.91,29.9,29.9,3700.0,16.0139,16.0139,16.0086,16.0086,3700.0
2014-10-24 15:30:00,29.9,29.92,29.89,29.92,9500.0,16.0086,16.0193,16.0032,16.0193,9500.0
2014-10-27 09:30:00,29.92,29.93,29.88,29.88,19500.0,16.0193,16.0246,15.9979,15.9979,19500.0
2014-10-27 10:00:00,29.88,29.88,29.88,29.88,3700.0,15.9979,15.9979,15.9979,15.9979,3700.0
2014-10-27 10:30:00,29.88,29.88,29.88,29.88,0.0,15.9979,15.9979,15.9979,15.9979,0.0
2014-10-27 11:00:00,29.87,29.88,29.87,29.88,3000.0,15.9925,15.9979,15.9925,15.9979,3000.0
2014-10-27 11:30:00,29.9,29.9,29.89,29.89,2100.0,16.0086,16.0086,16.0032,16.0032,2100.0
2014-10-27 12:00:00,29.89,29.89,29.89,29.89,500.0,16.0032,16.0032,16.0032,16.0032,500.0
2014-10-27 12:30:00,29.89,29.89,29.89,29.89,0.0,16.0032,16.0032,16.0032,16.0032,0.0
2014-10-27 13:00:00,29.89,29.9,29.89,29.9,2400.0,16.0032,16.0086,16.0032,16.0086,2400.0
2014-10-27 13:30:00,29.89,29.89,29.87,29.87,3200.0,16.0032,16.0032,15.9925,15.9925,3200.0
2014-10-27 14:00:00,29.88,29.9,29.87,29.89,27600.0,15.9979,16.0086,15.9925,16.0032,27600.0
2014-10-27 14:30:00,29.89,29.89,29.89,29.89,4200.0,16.0032,16.0032,16.0032,16.0032,4200.0
2014-10-27 15:00:00,29.89,29.89,29.89,29.89,1400.0,16.0032,16.0032,16.0032,16.0032,1400.0
2014-10-27 15:30:00,29.89,29.9,29.89,29.89,9600.0,16.0032,16.0086,16.0032,16.0032,9600.0
2014-10-28 09:30:00,29.92,29.92,29.9,29.9,14000.0,16.0193,16.0193,16.0086,16.0086,14000.0
2014-10-28 10:00:00,29.9,29.91,29.9,29.9,2000.0,16.0086,16.0139,16.0086,16.0086,2000.0
2014-10-28 10:30:00,29.91,29.91,29.9,29.9,1200.0,16.0139,16.0139,16.0086,16.0086,1200.0
2014-10-28 11:00:00,29.9,29.91,29.9,29.91,7000.0,16.0086,16.0139,16.0086,16.0139,7000.0
2014-10-28 11:30:00,29.9,29.9,29.9,29.9,3600.0,16.0086,16.0086,16.0086,16.0086,3600.0
2014-10-28 12:00:00,29.91,29.91,29.91,29.91,1900.0,16.0139,16.0139,16.0139,16.0139,1900.0
2014-10-28 12:30:00,29.91,29.91,29.9,29.9,1000.0,16.0139,16.0139,16.0086,16.0086,1000.0
2014-10-28 13:00:00,29.9,29.9,29.9,29.9,700.0,16.0086,16.0086,16.0086,16.0086,700.0
2014-10-28 13:30:00,29.91,29.93,29.89,29.89,416700.0,16.0139,16.0246,16.0032,16.0032,416700.0
2014-10-28 14:00:00,29.88,29.89,29.88,29.89,34200.0,15.9979,16.0032,15.9979,16.0032,34200.0
2014-10-28 14:30:00,29.89,29.91,29.88,29.91,52400.0,16.0032,16.0139,15.9979,16.0139,52400.0
2014-10-28 15:00:00,29.92,29.92,29.9,29.9,22200.0,16.0193,16.0193,16.0086,16.0086,22200.0
2014-10-28 15:30:00,29.9,29.92,29.9,29.92,36700.0,16.0086,16.0193,16.0086,16.0193,36700.0
2014-10-29 09:30:00,29.93,29.93,29.91,29.91,16500.0,16.0246,16.0246,16.0139,16.0139,16500.0
2014-10-29 10:00:00,29.92,29.92,29.92,29.92,6200.0,16.0193,16.0193,16.0193,16.0193,6200.0
2014-10-29 10:30:00,29.91,29.91,29.89,29.9,2700.0,16.0139,16.0139,16.0032,16.0086,2700.0
2014-10-29 11:00:00,29.9,29.9,29.9,29.9,300.0,16.0086,16.0086,16.0086,16.0086,300.0
2014-10-29 11:30:00,29.91,29.92,29.9,29.9,5100.0,16.0139,16.0193,16.0086,16.0086,5100.0
2014-10-29 12:00:00,29.89,29.9,29.88,29.89,16400.0,16.0032,16.0086,15.9979,16.0032,16400.0
2014-10-29 12:30:00,29.89,29.9,29.89,29.9,3100.0,16.0032,16.0086,16.0032,16.0086,3100.0
2014-10-29 13:00:00,29.9,29.9,29.9,29.9,400.0,16.0086,16.0086,16.0086,16.0086,400.0
2014-10-29 13:30:00,29.9,29.9,29.9,29.9,0.0,16.0086,16.0086,16.0086,16.0086,0.0
2014-10-29 14:00:00,29.89,29.89,29.88,29.89,3700.0,16.0032,16.0032,15.9979,16.0032,3700.0
2014-10-29 14:30:00,29.89,29.89,29.88,29.89,6000.0,16.0032,16.0032,15.9979,16.0032,6000.0
2014-10-29 15:00:00,29.88,29.88,29.86,29.86,7200.0,15.9979,15.9979,15.9872,15.9872,7200.0
2014-10-29 15:30:00,29.86,29.86,29.86,29.86,0.0,15.9872,15.9872,15.9872,15.9872,0.0
2014-10-30 09:30:00,29.88,29.88,29.86,29.87,17000.0,15.9979,15.9979,15.9872,15.9925,17000.0
2014-10-30 10:00:00,29.87,29.87,29.86,29.86,5000.0,15.9925,15.9925,15.9872,15.9872,5000.0
2014-10-30 10:30:00,29.86,29.87,29.86,29.87,900.0,15.9872,15.9925,15.9872,15.9925,900.0
2014-10-30 11:00:00,29.86,29.86,29.86,29.86,500.0,15.9872,15.9872,15.9872,15.9872,500.0
2014-10-30 11:30:00,29.86,29.87,29.86,29.86,1100.0,15.9872,15.9925,15.9872,15.9872,1100.0
2014-10-30 12:00:00,29.86,29.87,29.86,29.87,15000.0,15.9872,15.9925,15.9872,15.9925,15000.0
2014-10-30 12:30:00,29.87,29.87,29.87,29.87,22200.0,15.9925,15.9925,15.9925,15.9925,22200.0
2014-10-30 13:00:00,29.87,29.87,29.87,29.87,600.0,15.9925,15.9925,15.9925,15.9925,600.0
2014-10-30 13:30:00,29.87,29.87,29.87,29.87,0.0,15.9925,15.9925,15.9925,15.9925,0.0
2014-10-30 14:00:00,29.89,29.9,29.89,29.89,301600.0,16.0032,16.0086,16.0032,16.0032,301600.0
2014-10-30 14:30:00,29.89,29.89,29.86,29.87,4100.0,16.0032,16.0032,15.9872,15.9925,4100.0
2014-10-30 15:00:00,29.87,29.89,29.87,29.89,3100.0,15.9925,16.0032,15.9925,16.0032,3100.0
2014-10-30 15:30:00,29.89,29.93,29.89,29.93,106900.0,16.0032,16.0246,16.0032,16.0246,106900.0
2014-10-31 09:30:00,29.94,29.95,29.93,29.93,19100.0,16.03,16.0354,16.0246,16.0246,19100.0
2014-10-31 10:00:00,29.94,29.95,29.92,29.94,5900.0,16.03,16.0354,16.0193,16.03,5900.0
2014-10-31 10:30:00,29.92,29.94,29.92,29.94,1000.0,16.0193,16.03,16.0193,16.03,1000.0
2014-10-31 11:00:00,29.93,29.93,29.92,29.92,2400.0,16.0246,16.0246,16.0193,16.0193,2400.0
2014-10-31 11:30:00,29.92,29.93,29.91,29.92,5300.0,16.0193,16.0246,16.0139,16.0193,5300.0
2014-10-31 12:00:00,29.93,29.93,29.92,29.93,5000.0,16.0246,16.0246,16.0193,16.0246,5000.0
2014-10-31 12:30:00,29.93,29.93,29.93,29.93,400.0,16.0246,16.0246,16.0246,16.0246,400.0
2014-10-31 13:00:00,29.93,29.93,29.92,29.92,600.0,16.0246,16.0246,16.0193,16.0193,600.0
2014-10-31 13:30:00,29.92,29.92,29.92,29.92,500.0,16.0193,16.0193,16.0193,16.0193,500.0
2014-10-31 14:00:00,29.93,29.96,29.93,29.93,265000.0,16.0246,16.0407,16.0246,16.0246,265000.0
2014-10-31 14:30:00,29.92,29.93,29.92,29.93,4100.0,16.0193,16.0246,16.0193,16.0246,4100.0
2014-10-31 15:00:00,29.94,29.95,29.93,29.93,4500.0,16.03,16.0354,16.0246,16.0246,4500.0
2014-10-31 15:30:00,29.93,29.95,29.93,29.95,24000.0,16.0246,16.0354,16.0246,16.0354,24000.0
2014-11-03 09:30:00,29.83,29.83,29.79,29.79,25900.0,16.0401,16.0401,16.0186,16.0186,25900.0
2014-11-03 10:00:00,29.8,29.8,29.8,29.8,2000.0,16.024,16.024,16.024,16.024,2000.0
2014-11-03 10:30:00,29.8,29.8,29.8,29.8,3300.0,16.024,16.024,16.024,16.024,3300.0
2014-11-03 11:00:00,29.8,29.8,29.8,29.8,6600.0,16.024,16.024,16.024,16.024,6600.0
2014-11-03 11:30:00,29.8,29.8,29.8,29.8,1600.0,16.024,16.024,16.024,16.024,1600.0
2014-11-03 12:00:00,29.8,29.8,29.8,29.8,300.0,16.024,16.024,16.024,16.024,300.0
2014-11-03 12:30:00,29.79,29.79,29.78,29.78,7800.0,16.0186,16.0186,16.0132,16.0132,7800.0
2014-11-03 13:00:00,29.79,29.79,29.79,29.79,2000.0,16.0186,16.0186,16.0186,16.0186,2000.0
2014-11-03 13:30:00,29.79,29.79,29.78,29.78,1000.0,16.0186,16.0186,16.0132,16.0132,1000.0
2014-11-03 14:00:00,29.79,29.8,29.79,29.79,4000.0,16.0186,16.024,16.0186,16.0186,4000.0
2014-11-03 14:30:00,29.78,29.78,29.77,29.77,7400.0,16.0132,16.0132,16.0078,16.0078,7400.0
2014-11-03 15:00:00,29.78,29.79,29.78,29.78,131100.0,16.0132,16.0186,16.0132,16.0132,131100.0
2014-11-03 15:30:00,29.79,29.79,29.78,29.78,1700.0,16.0186,16.0186,16.0132,16.0132,1700.0
2014-11-04 09:30:00,29.77,29.8,29.77,29.79,13200.0,16.0078,16.024,16.0078,16.0186,13200.0
2014-11-04 10:00:00,29.78,29.78,29.77,29.78,28300.0,16.0132,16.0132,16.0078,16.0132,28300.0
2014-11-04 10:30:00,29.77,29.78,29.77,29.77,8200.0,16.0078,16.0132,16.0078,16.0078,8200.0
2014-11-04 11:00:00,29.77,29.77,29.77,29.77,900.0,16.0078,16.0078,16.0078,16.0078,900.0
2014-11-04 11:30:00,29.77,29.78,29.76,29.77,15400.0,16.0078,16.0132,16.0025,16.0078,15400.0
2014-11-04 12:00:00,29.77,29.78,29.76,29.78,14500.0,16.0078,16.0132,16.0025,16.0132,14500.0
2014-11-04 12:30:00,29.78,29.78,29.77,29.77,3300.0,16.0132,16.0132,16.0078,16.0078,3300.0
2014-11-04 13:00:00,29.77,29.77,29.76,29.77,6400.0,16.0078,16.0078,16.0025,16.0078,6400.0
2014-11-04 13:30:00,29.77,29.77,29.77,29.77,70200.0,16.0078,16.0078,16.0078,16.0078,70200.0
2014-11-04 14:00:00,29.77,29.77,29.77,29.77,23500.0,16.0078,16.0078,16.0078,16.0078,23500.0
2014-11-04 14:30:00,29.77,29.78,29.77,29.78,16500.0,16.0078,16.0132,16.0078,16.0132,16500.0
2014-11-04 15:00:00,29.78,29.79,29.77,29.78,37400.0,16.0132,16.0186,16.0078,16.0132,37400.0
2014-11-04 15:30:00,29.78,29.81,29.77,29.79,59100.0,16.0132,16.0294,16.0078,16.0186,59100.0
2014-11-05 09:30:00,29.8,29.8,29.78,29.78,5900.0,16.024,16.024,16.0132,16.0132,5900.0
2014-11-05 10:00:00,29.77,29.78,29.77,29.78,800.0,16.0078,16.0132,16.0078,16.0132,800.0
2014-11-05 10:30:00,29.77,29.77,29.77,29.77,100.0,16.0078,16.0078,16.0078,16.0078,100.0
2014-11-05 11:00:00,29.77,29.77,29.77,29.77,300.0,16.0078,16.0078,16.0078,16.0078,300.0
2014-11-05 11:30:00,29.77,29.77,29.76,29.76,9100.0,16.0078,16.0078,16.0025,16.0025,9100.0
2014-11-05 12:00:00,29.76,29.77,29.76,29.77,9100.0,16.0025,16.0078,16.0025,16.0078,9100.0
2014-11-05 12:30:00,29.78,29.78,29.77,29.77,1200.0,16.0132,16.0132,16.0078,16.0078,1200.0
2014-11-05 13:00:00,29.77,29.78,29.77,29.77,5300.0,16.0078,16.0132,16.0078,16.0078,5300.0
2014-11-05 13:30:00,29.76,29.77,29.76,29.77,3100.0,16.0025,16.0078,16.0025,16.0078,3100.0
2014-11-05 14:00:00,29.76,29.78,29.76,29.78,1600.0,16.0025,16.0132,16.0025,16.0132,1600.0
2014-11-05 14:30:00,29.77,29.78,29.77,29.78,500.0,16.0078,16.0132,16.0078,16.0132,500.0
2014-11-05 15:00:00,29.77,29.77,29.77,29.77,5400.0,16.0078,16.0078,16.0078,16.0078,5400.0
2014-11-05 15:30:00,29.77,29.79,29.76,29.77,13500.0,16.0078,16.0186,16.0025,16.0078,13500.0
2014-11-06 09:30:00,29.8,29.8,29.78,29.78,14000.0,16.024,16.024,16.0132,16.0132,14000.0
2014-11-06 10:00:00,29.78,29.78,29.77,29.77,11000.0,16.0132,16.0132,16.0078,16.0078,11000.0
2014-11-06 10:30:00,29.76,29.76,29.76,29.76,9400.0,16.0025,16.0025,16.0025,16.0025,9400.0
2014-11-06 11:00:00,29.76,29.78,29.76,29.78,3800.0,16.0025,16.0132,16.0025,16.0132,3800.0
2014-11-06 11:30:00,29.78,29.8,29.78,29.8,9900.0,16.0132,16.024,16.0132,16.024,9900.0
2014-11-06 12:00:00,29.8,29.8,29.79,29.79,4400.0,16.024,16.024,16.0186,16.0186,4400.0
2014-11-06 12:30:00,29.79,29.79,29.76,29.77,14400.0,16.0186,16.0186,16.0025,16.0078,14400.0
2014-11-06 13:00:00,29.77,29.77,29.77,29.77,300.0,16.0078,16.0078,16.0078,16.0078,300.0
2014-11-06 13:30:00,29.77,29.77,29.77,29.77,2200.0,16.0078,16.0078,16.0078,16.0078,2200.0
2014-11-06 14:00:00,29.76,29.77,29.76,29.77,6100.0,16.0025,16.0078,16.0025,16.0078,6100.0
2014-11-06 14:30:00,29.76,29.76,29.76,29.76,400.0,16.0025,16.0025,16.0025,16.0025,400.0
2014-11-06 15:00:00,29.76,29.78,29.76,29.77,375600.0,16.0025,16.0132,16.0025,16.0078,375600.0
2014-11-06 15:30:00,29.77,29.77,29.76,29.77,14600.0,16.0078,16.0078,16.0025,16.0078,14600.0
2014-11-07 09:30:00,29.79,29.8,29.77,29.78,63500.0,16.0186,16.024,16.0078,16.0132,63500.0
2014-11-07 10:00:00,29.78,29.79,29.76,29.76,16000.0,16.0132,16.0186,16.0025,16.0025,16000.0
2014-11-07 10:30:00,29.77,29.79,29.77,29.79,3000.0,16.0078,16.0186,16.0078,16.0186,3000.0
2014-11-07 11:00:00,29.79,29.79,29.78,29.78,5100.0,16.0186,16.0186,16.0132,16.0132,5100.0
2014-11-07 11:30:00,29.79,29.79,29.78,29.78,1300.0,16.0186,16.0186,16.0132,16.0132,1300.0
2014-11-07 12:00:00,29.79,29.79,29.79,29.79,3300.0,16.0186,16.0186,16.0186,16.0186,3300.0
2014-11-07 12:30:00,29.79,29.79,29.78,29.78,1300.0,16.0186,16.0186,16.0132,16.0132,1300.0
2014-11-07 13:00:00,29.79,29.79,29.78,29.78,6500.0,16.0186,16.0186,16.0132,16.0132,6500.0
2014-11-07 13:30:00,29.77,29.77,29.77,29.77,800.0,16.0078,16.0078,16.0078,16.0078,800.0
2014-11-07 14:00:00,29.76,29.76,29.76,29.76,1100.0,16.0025,16.0025,16.0025,16.0025,1100.0
2014-11-07 14:30:00,29.76,29.77,29.76,29.76,11200.0,16.0025,16.0078,16.0025,16.0025,11200.0
2014-11-07 15:00:00,29.77,29.77,29.76,29.76,7900.0,16.0078,16.0078,16.0025,16.0025,7900.0
2014-11-07 15:30:00,29.77,29.79,29.77,29.77,230500.0,16.0078,16.0186,16.0078,16.0078,230500.0
2014-11-10 09:30:00,29.76,29.81,29.76,29.81,62700.0,16.0025,16.0294,16.0025,16.0294,62700.0
2014-11-10 10:00:00,29.79,29.8,29.79,29.79,2200.0,16.0186,16.024,16.0186,16.0186,2200.0
2014-11-10 10:30:00,29.8,29.8,29.8,29.8,3000.0,16.024,16.024,16.024,16.024,3000.0
2014-11-10 11:00:00,29.8,29.8,29.8,29.8,3100.0,16.024,16.024,16.024,16.024,3100.0
2014-11-10 11:30:00,29.8,29.81,29.79,29.81,8400.0,16.024,16.0294,16.0186,16.0294,8400.0
2014-11-10 12:00:00,29.81,29.81,29.79,29.79,1300.0,16.0294,16.0294,16.0186,16.0186,1300.0
2014-11-10 12:30:00,29.79,29.79,29.79,29.79,900.0,16.0186,16.0186,16.0186,16.0186,900.0
2014-11-10 13:00:00,29.79,29.79,29.79,29.79,2000.0,16.0186,16.0186,16.0186,16.0186,2000.0
2014-11-10 13:30:00,29.79,29.8,29.79,29.79,1100.0,16.0186,16.024,16.0186,16.0186,1100.0
2014-11-10 14:00:00,29.79,29.8,29.79,29.79,5600.0,16.0186,16.024,16.0186,16.0186,5600.0
2014-11-10 14:30:00,29.79,29.79,29.79,29.79,400.0,16.0186,16.0186,16.0186,16.0186,400.0
2014-11-10 15:00:00,29.79,29.79,29.79,29.79,3700.0,16.0186,16.0186,16.0186,16.0186,3700.0
2014-11-10 15:30:00,29.79,29.8,29.79,29.8,3300.0,16.0186,16.024,16.0186,16.024,3300.0
2014-11-11 09:30:00,29.82,29.82,29.82,29.82,11900.0,16.0347,16.0347,16.0347,16.0347,11900.0
2014-11-11 10:00:00,29.82,29.82,29.82,29.82,0.0,16.0347,16.0347,16.0347,16.0347,0.0
2014-11-11 10:30:00,29.83,29.83,29.83,29.83,200.0,16.0401,16.0401,16.0401,16.0401,200.0
2014-11-11 11:00:00,29.83,29.83,29.82,29.82,2400.0,16.0401,16.0401,16.0347,16.0347,2400.0
2014-11-11 11:30:00,29.83,29.83,29.83,29.83,1200.0,16.0401,16.0401,16.0401,16.0401,1200.0
2014-11-11 12:00:00,29.83,29.83,29.83,29.83,400.0,16.0401,16.0401,16.0401,16.0401,400.0
2014-11-11 12:30:00,29.83,29.83,29.83,29.83,100.0,16.0401,16.0401,16.0401,16.0401,100.0
2014-11-11 13:00:00,29.83,29.83,29.83,29.83,0.0,16.0401,16.0401,16.0401,16.0401,0.0
2014-11-11 13:30:00,29.83,29.83,29.83,29.83,0.0,16.0401,16.0401,16.0401,16.0401,0.0
2014-11-11 14:00:00,29.83,29.83,29.83,29.83,2000.0,16.0401,16.0401,16.0401,16.0401,2000.0
2014-11-11 14:30:00,29.83,29.83,29.83,29.83,0.0,16.0401,16.0401,16.0401,16.0401,0.0
2014-11-11 15:00:00,29.82,29.83,29.82,29.83,200.0,16.0347,16.0401,16.0347,16.0401,200.0
2014-11-11 15:30:00,29.83,29.83,29.83,29.83,4100.0,16.0401,16.0401,16.0401,16.0401,4100.0
2014-11-12 09:30:00,29.85,29.85,29.8,29.82,514600.0,16.0509,16.0509,16.024,16.0347,514600.0
2014-11-12 10:00:00,29.81,29.82,29.81,29.82,3700.0,16.0294,16.0347,16.0294,16.0347,3700.0
2014-11-12 10:30:00,29.82,29.83,29.8,29.81,9900.0,16.0347,16.0401,16.024,16.0294,9900.0
2014-11-12 11:00:00,29.81,29.81,29.8,29.8,2500.0,16.0294,16.0294,16.024,16.024,2500.0
2014-11-12 11:30:00,29.8,29.81,29.8,29.81,50400.0,16.024,16.0294,16.024,16.0294,50400.0
2014-11-12 12:00:00,29.8,29.8,29.8,29.8,2200.0,16.024,16.024,16.024,16.024,2200.0
2014-11-12 12:30:00,29.8,29.81,29.8,29.81,3100.0,16.024,16.0294,16.024,16.0294,3100.0
2014-11-12 13:00:00,29.81,29.81,29.81,29.81,12300.0,16.0294,16.0294,16.0294,16.0294,12300.0
2014-11-12 13:30:00,29.81,29.81,29.8,29.8,2500.0,16.0294,16.0294,16.024,16.024,2500.0
2014-11-12 14:00:00,29.81,29.81,29.81,29.81,8600.0,16.0294,16.0294,16.0294,16.0294,8600.0
2014-11-12 14:30:00,29.81,29.81,29.81,29.81,1700.0,16.0294,16.0294,16.0294,16.0294,1700.0
2014-11-12 15:00:00,29.81,29.81,29.8,29.8,25400.0,16.0294,16.0294,16.024,16.024,25400.0
2014-11-12 15:30:00,29.8,29.8,29.8,29.8,4200.0,16.024,16.024,16.024,16.024,4200.0
2014-11-13 09:30:00,29.81,29.81,29.78,29.78,11000.0,16.0294,16.0294,16.0132,16.0132,11000.0
2014-11-13 10:00:00,29.78,29.78,29.78,29.78,1500.0,16.0132,16.0132,16.0132,16.0132,1500.0
2014-11-13 10:30:00,29.78,29.79,29.78,29.79,7400.0,16.0132,16.0186,16.0132,16.0186,7400.0
2014-11-13 11:00:00,29.78,29.78,29.78,29.78,1900.0,16.0132,16.0132,16.0132,16.0132,1900.0
2014-11-13 11:30:00,29.77,29.77,29.77,29.77,500.0,16.0078,16.0078,16.0078,16.0078,500.0
2014-11-13 12:00:00,29.78,29.78,29.77,29.77,1100.0,16.0132,16.0132,16.0078,16.0078,1100.0
2014-11-13 12:30:00,29.77,29.77,29.77,29.77,200.0,16.0078,16.0078,16.0078,16.0078,200.0
2014-11-13 13:00:00,29.77,29.77,29.77,29.77,600.0,16.0078,16.0078,16.0078,16.0078,600.0
2014-11-13 13:30:00,29.77,29.77,29.76,29.76,2700.0,16.0078,16.0078,16.0025,16.0025,2700.0
2014-11-13 14:00:00,29.75,29.76,29.75,29.75,3600.0,15.9971,16.0025,15.9971,15.9971,3600.0
2014-11-13 14:30:00,29.75,29.75,29.74,29.75,3300.0,15.9971,15.9971,15.9917,15.9971,3300.0
2014-11-13 15:00:00,29.75,29.75,29.75,29.75,500.0,15.9971,15.9971,15.9971,15.9971,500.0
2014-11-13 15:30:00,29.75,29.75,29.72,29.72,6900.0,15.9971,15.9971,15.981,15.981,6900.0
2014-11-14 09:30:00,29.71,29.72,29.7,29.7,11000.0,15.9756,15.981,15.9702,15.9702,11000.0
2014-11-14 10:00:00,29.7,29.7,29.69,29.69,7100.0,15.9702,15.9702,15.9648,15.9648,7100.0
2014-11-14 10:30:00,29.69,29.69,29.69,29.69,1200.0,15.9648,15.9648,15.9648,15.9648,1200.0
2014-11-14 11:00:00,29.69,29.7,29.68,29.68,6300.0,15.9648,15.9702,15.9595,15.9595,6300.0
2014-11-14 11:30:00,29.68,29.7,29.67,29.67,26100.0,15.9595,15.9702,15.9541,15.9541,26100.0
2014-11-14 12:00:00,29.67,29.69,29.67,29.69,500.0,15.9541,15.9648,15.9541,15.9648,500.0
2014-11-14 12:30:00,29.69,29.69,29.68,29.68,2600.0,15.9648,15.9648,15.9595,15.9595,2600.0
2014-11-14 13:00:00,29.68,29.68,29.68,29.68,0.0,15.9595,15.9595,15.9595,15.9595,0.0
2014-11-14 13:30:00,29.68,29.68,29.67,29.67,1900.0,15.9595,15.9595,15.9541,15.9541,1900.0
2014-11-14 14:00:00,29.66,29.67,29.66,29.66,4300.0,15.9487,15.9541,15.9487,15.9487,4300.0
2014-11-14 14:30:00,29.67,29.67,29.65,29.67,309000.0,15.9541,15.9541,15.9433,15.9541,309000.0
2014-11-14 15:00:00,29.66,29.67,29.66,29.67,4200.0,15.9487,15.9541,15.9487,15.9541,4200.0
2014-11-14 15:30:00,29.67,29.67,29.66,29.66,2300.0,15.9541,15.9541,15.9487,15.9487,2300.0
2014-11-17 09:30:00,29.64,29.64,29.59,29.59,40900.0,15.9379,15.9379,15.9111,15.9111,40900.0
2014-11-17 10:00:00,29.59,29.62,29.59,29.62,60400.0,15.9111,15.9272,15.9111,15.9272,60400.0
2014-11-17 10:30:00,29.62,29.62,29.62,29.62,1600.0,15.9272,15.9272,15.9272,15.9272,1600.0
2014-11-17 11:00:00,29.61,29.62,29.61,29.61,2800.0,15.9218,15.9272,15.9218,15.9218,2800.0
2014-11-17 11:30:00,29.62,29.62,29.61,29.61,5600.0,15.9272,15.9272,15.9218,15.9218,5600.0
2014-11-17 12:00:00,29.61,29.62,29.61,29.62,4600.0,15.9218,15.9272,15.9218,15.9272,4600.0
2014-11-17 12:30:00,29.62,29.62,29.61,29.61,11200.0,15.9272,15.9272,15.9218,15.9218,11200.0
2014-11-17 13:00:00,29.62,29.62,29.61,29.61,1300.0,15.9272,15.9272,15.9218,15.9218,1300.0
2014-11-17 13:30:00,29.61,29.62,29.61,29.62,3200.0,15.9218,15.9272,15.9218,15.9272,3200.0
2014-11-17 14:00:00,29.62,29.63,29.61,29.63,37500.0,15.9272,15.9326,15.9218,15.9326,37500.0
2014-11-17 14:30:00,29.62,29.63,29.62,29.63,7000.0,15.9272,15.9326,15.9272,15.9326,7000.0
2014-11-17 15:00:00,29.62,29.64,29.62,29.63,13900.0,15.9272,15.9379,15.9272,15.9326,13900.0
2014-11-17 15:30:00,29.63,29.63,29.63,29.63,8100.0,15.9326,15.9326,15.9326,15.9326,8100.0
2014-11-18 09:30:00,29.63,29.63,29.6,29.6,24100.0,15.9326,15.9326,15.9164,15.9164,24100.0
2014-11-18 10:00:00,29.61,29.63,29.61,29.62,5600.0,15.9218,15.9326,15.9218,15.9272,5600.0
2014-11-18 10:30:00,29.62,29.63,29.62,29.62,5600.0,15.9272,15.9326,15.9272,15.9272,5600.0
2014-11-18 11:00:00,29.62,29.62,29.61,29.61,18200.0,15.9272,15.9272,15.9218,15.9218,18200.0
2014-11-18 11:30:00,29.6,29.61,29.6,29.6,4800.0,15.9164,15.9218,15.9164,15.9164,4800.0
2014-11-18 12:00:00,29.59,29.6,29.59,29.6,800.0,15.9111,15.9164,15.9111,15.9164,800.0
2014-11-18 12:30:00,29.59,29.6,29.59,29.59,6500.0,15.9111,15.9164,15.9111,15.9111,6500.0
2014-11-18 13:00:00,29.6,29.6,29.6,29.6,20200.0,15.9164,15.9164,15.9164,15.9164,20200.0
2014-11-18 13:30:00,29.6,29.6,29.6,29.6,7800.0,15.9164,15.9164,15.9164,15.9164,7800.0
2014-11-18 14:00:00,29.6,29.6,29.6,29.6,104400.0,15.9164,15.9164,15.9164,15.9164,104400.0
2014-11-18 14:30:00,29.6,29.6,29.6,29.6,12900.0,15.9164,15.9164,15.9164,15.9164,12900.0
2014-11-18 15:00:00,29.6,29.6,29.6,29.6,12500.0,15.9164,15.9164,15.9164,15.9164,12500.0
2014-11-18 15:30:00,29.6,29.61,29.6,29.61,4200.0,15.9164,15.9218,15.9164,15.9218,4200.0
2014-11-19 09:30:00,29.56,29.57,29.54,29.55,148300.0,15.8949,15.9003,15.8842,15.8896,148300.0
2014-11-19 10:00:00,29.55,29.55,29.55,29.55,13100.0,15.8896,15.8896,15.8896,15.8896,13100.0
2014-11-19 10:30:00,29.55,29.55,29.54,29.54,11900.0,15.8896,15.8896,15.8842,15.8842,11900.0
2014-11-19 11:00:00,29.55,29.55,29.54,29.54,22100.0,15.8896,15.8896,15.8842,15.8842,22100.0
2014-11-19 11:30:00,29.54,29.55,29.54,29.54,15400.0,15.8842,15.8896,15.8842,15.8842,15400.0
2014-11-19 12:00:00,29.54,29.55,29.51,29.51,21800.0,15.8842,15.8896,15.868,15.868,21800.0
2014-11-19 12:30:00,29.51,29.51,29.51,29.51,16200.0,15.868,15.868,15.868,15.868,16200.0
2014-11-19 13:00:00,29.51,29.53,29.51,29.53,27000.0,15.868,15.8788,15.868,15.8788,27000.0
2014-11-19 13:30:00,29.53,29.53,29.52,29.53,6300.0,15.8788,15.8788,15.8734,15.8788,6300.0
2014-11-19 14:00:00,29.52,29.56,29.52,29.55,12800.0,15.8734,15.8949,15.8734,15.8896,12800.0
2014-11-19 14:30:00,29.54,29.54,29.53,29.53,400.0,15.8842,15.8842,15.8788,15.8788,400.0
2014-11-19 15:00:00,29.53,29.53,29.53,29.53,5700.0,15.8788,15.8788,15.8788,15.8788,5700.0
2014-11-19 15:30:00,29.52,29.56,29.52,29.56,6700.0,15.8734,15.8949,15.8734,15.8949,6700.0
2014-11-20 09:30:00,29.53,29.53,29.5,29.52,19500.0,15.8788,15.8788,15.8627,15.8734,19500.0
2014-11-20 10:00:00,29.54,29.54,29.52,29.52,6900.0,15.8842,15.8842,15.8734,15.8734,6900.0
2014-11-20 10:30:00,29.53,29.55,29.52,29.55,9800.0,15.8788,15.8896,15.8734,15.8896,9800.0
2014-11-20 11:00:00,29.54,29.54,29.53,29.53,3800.0,15.8842,15.8842,15.8788,15.8788,3800.0
2014-11-20 11:30:00,29.53,29.53,29.52,29.53,8900.0,15.8788,15.8788,15.8734,15.8788,8900.0
2014-11-20 12:00:00,29.53,29.53,29.53,29.53,2700.0,15.8788,15.8788,15.8788,15.8788,2700.0
2014-11-20 12:30:00,29.52,29.52,29.52,29.52,19900.0,15.8734,15.8734,15.8734,15.8734,19900.0
2014-11-20 13:00:00,29.52,29.54,29.52,29.53,5400.0,15.8734,15.8842,15.8734,15.8788,5400.0
2014-11-20 13:30:00,29.53,29.55,29.53,29.55,228300.0,15.8788,15.8896,15.8788,15.8896,228300.0
2014-11-20 14:00:00,29.54,29.55,29.54,29.54,9300.0,15.8842,15.8896,15.8842,15.8842,9300.0
2014-11-20 14:30:00,29.55,29.55,29.54,29.54,74600.0,15.8896,15.8896,15.8842,15.8842,74600.0
2014-11-20 15:00:00,29.53,29.54,29.53,29.54,34800.0,15.8788,15.8842,15.8788,15.8842,34800.0
2014-11-20 15:30:00,29.55,29.57,29.55,29.57,4600.0,15.8896,15.9003,15.8896,15.9003,4600.0
2014-11-21 09:30:00,29.6,29.63,29.54,29.62,19300.0,15.9164,15.9326,15.8842,15.9272,19300.0
2014-11-21 10:00:00,29.61,29.62,29.61,29.61,900.0,15.9218,15.9272,15.9218,15.9218,900.0
2014-11-21 10:30:00,29.61,29.61,29.61,29.61,7100.0,15.9218,15.9218,15.9218,15.9218,7100.0
2014-11-21 11:00:00,29.6,29.61,29.6,29.61,800.0,15.9164,15.9218,15.9164,15.9218,800.0
2014-11-21 11:30:00,29.61,29.61,29.6,29.6,2200.0,15.9218,15.9218,15.9164,15.9164,2200.0
2014-11-21 12:00:00,29.61,29.61,29.6,29.6,1000.0,15.9218,15.9218,15.9164,15.9164,1000.0
2014-11-21 12:30:00,29.6,29.61,29.6,29.61,800.0,15.9164,15.9218,15.9164,15.9218,800.0
2014-11-21 13:00:00,29.6,29.61,29.6,29.6,12300.0,15.9164,15.9218,15.9164,15.9164,12300.0
2014-11-21 13:30:00,29.6,29.61,29.59,29.59,4100.0,15.9164,15.9218,15.9111,15.9111,4100.0
2014-11-21 14:00:00,29.59,29.6,29.59,29.6,600.0,15.9111,15.9164,15.9111,15.9164,600.0
2014-11-21 14:30:00,29.6,29.61,29.6,29.61,2100.0,15.9164,15.9218,15.9164,15.9218,2100.0
2014-11-21 15:00:00,29.61,29.61,29.6,29.61,2600.0,15.9218,15.9218,15.9164,15.9218,2600.0
2014-11-21 15:30:00,29.61,29.61,29.6,29.61,4600.0,15.9218,15.9218,15.9164,15.9218,4600.0
2014-11-24 09:30:00,29.63,29.7,29.62,29.62,25100.0,15.9326,15.9702,15.9272,15.9272,25100.0
2014-11-24 10:00:00,29.62,29.63,29.62,29.62,11400.0,15.9272,15.9326,15.9272,15.9272,11400.0
2014-11-24 10:30:00,29.63,29.63,29.61,29.62,11600.0,15.9326,15.9326,15.9218,15.9272,11600.0
2014-11-24 11:00:00,29.61,29.62,29.61,29.62,900.0,15.9218,15.9272,15.9218,15.9272,900.0
2014-11-24 11:30:00,29.61,29.61,29.61,29.61,200.0,15.9218,15.9218,15.9218,15.9218,200.0
2014-11-24 12:00:00,29.62,29.62,29.61,29.61,1700.0,15.9272,15.9272,15.9218,15.9218,1700.0
2014-11-24 12:30:00,29.62,29.62,29.62,29.62,1600.0,15.9272,15.9272,15.9272,15.9272,1600.0
2014-11-24 13:00:00,29.61,29.61,29.61,29.61,200.0,15.9218,15.9218,15.9218,15.9218,200.0
2014-11-24 13:30:00,29.62,29.62,29.62,29.62,500.0,15.9272,15.9272,15.9272,15.9272,500.0
2014-11-24 14:00:00,29.62,29.62,29.61,29.61,5400.0,15.9272,15.9272,15.9218,15.9218,5400.0
2014-11-24 14:30:00,29.62,29.62,29.62,29.62,2700.0,15.9272,15.9272,15.9272,15.9272,2700.0
2014-11-24 15:00:00,29.62,29.62,29.61,29.61,11500.0,15.9272,15.9272,15.9218,15.9218,11500.0
2014-11-24 15:30:00,29.61,29.65,29.61,29.65,30100.0,15.9218,15.9433,15.9218,15.9433,30100.0
2014-11-25 09:30:00,29.65,29.66,29.63,29.63,22000.0,15.9433,15.9487,15.9326,15.9326,22000.0
2014-11-25 10:00:00,29.64,29.64,29.61,29.63,8400.0,15.9379,15.9379,15.9218,15.9326,8400.0
2014-11-25 10:30:00,29.63,29.64,29.63,29.64,3400.0,15.9326,15.9379,15.9326,15.9379,3400.0
2014-11-25 11:00:00,29.64,29.64,29.64,29.64,400.0,15.9379,15.9379,15.9379,15.9379,400.0
2014-11-25 11:30:00,29.64,29.65,29.64,29.65,4300.0,15.9379,15.9433,15.9379,15.9433,4300.0
2014-11-25 12:00:00,29.64,29.64,29.64,29.64,2800.0,15.9379,15.9379,15.9379,15.9379,2800.0
2014-11-25 12:30:00,29.64,29.65,29.64,29.65,5400.0,15.9379,15.9433,15.9379,15.9433,5400.0
2014-11-25 13:00:00,29.65,29.65,29.64,29.64,4700.0,15.9433,15.9433,15.9379,15.9379,4700.0
2014-11-25 13:30:00,29.64,29.65,29.64,29.64,6200.0,15.9379,15.9433,15.9379,15.9379,6200.0
2014-11-25 14:00:00,29.64,29.64,29.63,29.63,500.0,15.9379,15.9379,15.9326,15.9326,500.0
2014-11-25 14:30:00,29.63,29.64,29.63,29.63,3900.0,15.9326,15.9379,15.9326,15.9326,3900.0
2014-11-25 15:00:00,29.63,29.65,29.63,29.65,19400.0,15.9326,15.9433,15.9326,15.9433,19400.0
2014-11-25 15:30:00,29.65,29.65,29.65,29.65,6800.0,15.9433,15.9433,15.9433,15.9433,6800.0
2014-11-26 09:30:00,29.66,29.66,29.64,29.64,14400.0,15.9487,15.9487,15.9379,15.9379,14400.0
2014-11-26 10:00:00,29.64,29.64,29.64,29.64,1900.0,15.9379,15.9379,15.9379,15.9379,1900.0
2014-11-26 10:30:00,29.65,29.65,29.65,29.65,2700.0,15.9433,15.9433,15.9433,15.9433,2700.0
2014-11-26 11:00:00,29.65,29.66,29.65,29.65,7000.0,15.9433,15.9487,15.9433,15.9433,7000.0
2014-11-26 11:30:00,29.66,29.67,29.65,29.66,11300.0,15.9487,15.9541,15.9433,15.9487,11300.0
2014-11-26 12:00:00,29.67,29.67,29.66,29.66,600.0,15.9541,15.9541,15.9487,15.9487,600.0
2014-11-26 12:30:00,29.66,29.66,29.66,29.66,800.0,15.9487,15.9487,15.9487,15.9487,800.0
2014-11-26 13:00:00,29.65,29.65,29.65,29.65,2000.0,15.9433,15.9433,15.9433,15.9433,2000.0
2014-11-26 13:30:00,29.65,29.65,29.65,29.65,0.0,15.9433,15.9433,15.9433,15.9433,0.0
2014-11-26 14:00:00,29.65,29.65,29.65,29.65,3200.0,15.9433,15.9433,15.9433,15.9433,3200.0
2014-11-26 14:30:00,29.65,29.66,29.65,29.65,3300.0,15.9433,15.9487,15.9433,15.9433,3300.0
2014-11-26 15:00:00,29.66,29.66,29.66,29.66,900.0,15.9487,15.9487,15.9487,15.9487,900.0
2014-11-26 15:30:00,29.66,29.67,29.66,29.67,900.0,15.9487,15.9541,15.9487,15.9541,900.0
2014-11-28 09:30:00,29.61,29.61,29.55,29.57,36000.0,15.9218,15.9218,15.8896,15.9003,36000.0
2014-11-28 10:00:00,29.58,29.59,29.58,29.59,400.0,15.9057,15.9111,15.9057,15.9111,400.0
2014-11-28 10:30:00,29.56,29.56,29.54,29.54,4700.0,15.8949,15.8949,15.8842,15.8842,4700.0
2014-11-28 11:00:00,29.53,29.55,29.52,29.55,6900.0,15.8788,15.8896,15.8734,15.8896,6900.0
2014-11-28 11:30:00,29.55,29.55,29.55,29.55,0.0,15.8896,15.8896,15.8896,15.8896,0.0
2014-11-28 12:00:00,29.53,29.55,29.53,29.55,16100.0,15.8788,15.8896,15.8788,15.8896,16100.0
2014-11-28 12:30:00,29.54,29.54,29.5,29.52,3600.0,15.8842,15.8842,15.8627,15.8734,3600.0
2014-12-01 09:30:00,29.43,29.46,29.4,29.4,39700.0,15.8893,15.9055,15.8731,15.8731,39700.0
2014-12-01 10:00:00,29.4,29.4,29.4,29.4,500.0,15.8731,15.8731,15.8731,15.8731,500.0
2014-12-01 10:30:00,29.39,29.41,29.38,29.41,3800.0,15.8677,15.8785,15.8623,15.8785,3800.0
2014-12-01 11:00:00,29.39,29.39,29.38,29.39,1900.0,15.8677,15.8677,15.8623,15.8677,1900.0
2014-12-01 11:30:00,29.38,29.38,29.38,29.38,8400.0,15.8623,15.8623,15.8623,15.8623,8400.0
2014-12-01 12:00:00,29.37,29.38,29.36,29.38,4800.0,15.8569,15.8623,15.8515,15.8623,4800.0
2014-12-01 12:30:00,29.38,29.38,29.38,29.38,12900.0,15.8623,15.8623,15.8623,15.8623,12900.0
2014-12-01 13:00:00,29.38,29.38,29.38,29.38,500.0,15.8623,15.8623,15.8623,15.8623,500.0
2014-12-01 13:30:00,29.38,29.38,29.37,29.37,700.0,15.8623,15.8623,15.8569,15.8569,700.0
2014-12-01 14:00:00,29.38,29.39,29.37,29.37,10200.0,15.8623,15.8677,15.8569,15.8569,10200.0
2014-12-01 14:30:00,29.36,29.36,29.34,29.34,1800.0,15.8515,15.8515,15.8407,15.8407,1800.0
2014-12-01 15:00:00,29.34,29.36,29.34,29.36,8600.0,15.8407,15.8515,15.8407,15.8515,8600.0
2014-12-01 15:30:00,29.37,29.37,29.33,29.33,4500.0,15.8569,15.8569,15.8353,15.8353,4500.0
2014-12-02 09:30:00,29.3,29.32,29.29,29.31,25500.0,15.8191,15.8299,15.8137,15.8245,25500.0
2014-12-02 10:00:00,29.34,29.34,29.32,29.33,9900.0,15.8407,15.8407,15.8299,15.8353,9900.0
2014-12-02 10:30:00,29.34,29.37,29.34,29.37,1200.0,15.8407,15.8569,15.8407,15.8569,1200.0
2014-12-02 11:00:00,29.34,29.35,29.33,29.33,5600.0,15.8407,15.8461,15.8353,15.8353,5600.0
2014-12-02 11:30:00,29.33,29.33,29.33,29.33,10600.0,15.8353,15.8353,15.8353,15.8353,10600.0
2014-12-02 12:00:00,29.33,29.33,29.33,29.33,42200.0,15.8353,15.8353,15.8353,15.8353,42200.0
2014-12-02 12:30:00,29.33,29.33,29.33,29.33,27600.0,15.8353,15.8353,15.8353,15.8353,27600.0
2014-12-02 13:00:00,29.33,29.33,29.33,29.33,0.0,15.8353,15.8353,15.8353,15.8353,0.0
2014-12-02 13:30:00,29.33,29.33,29.33,29.33,500.0,15.8353,15.8353,15.8353,15.8353,500.0
2014-12-02 14:00:00,29.33,29.33,29.33,29.33,1600.0,15.8353,15.8353,15.8353,15.8353,1600.0
2014-12-02 14:30:00,29.33,29.33,29.32,29.32,6900.0,15.8353,15.8353,15.8299,15.8299,6900.0
2014-12-02 15:00:00,29.32,29.32,29.32,29.32,2100.0,15.8299,15.8299,15.8299,15.8299,2100.0
2014-12-02 15:30:00,29.32,29.34,29.32,29.33,6900.0,15.8299,15.8407,15.8299,15.8353,6900.0
2014-12-03 09:30:00,29.31,29.31,29.28,29.3,18900.0,15.8245,15.8245,15.8083,15.8191,18900.0
2014-12-03 10:00:00,29.31,29.32,29.31,29.32,3000.0,15.8245,15.8299,15.8245,15.8299,3000.0
2014-12-03 10:30:00,29.32,29.33,29.31,29.33,7700.0,15.8299,15.8353,15.8245,15.8353,7700.0
2014-12-03 11:00:00,29.33,29.33,29.32,29.33,7300.0,15.8353,15.8353,15.8299,15.8353,7300.0
2014-12-03 11:30:00,29.33,29.33,29.33,29.33,700.0,15.8353,15.8353,15.8353,15.8353,700.0
2014-12-03 12:00:00,29.33,29.33,29.32,29.32,3500.0,15.8353,15.8353,15.8299,15.8299,3500.0
2014-12-03 12:30:00,29.31,29.32,29.31,29.32,1700.0,15.8245,15.8299,15.8245,15.8299,1700.0
2014-12-03 13:00:00,29.32,29.32,29.32,29.32,500.0,15.8299,15.8299,15.8299,15.8299,500.0
2014-12-03 13:30:00,29.32,29.32,29.32,29.32,2300.0,15.8299,15.8299,15.8299,15.8299,2300.0
2014-12-03 14:00:00,29.32,29.32,29.31,29.32,35700.0,15.8299,15.8299,15.8245,15.8299,35700.0
2014-12-03 14:30:00,29.32,29.32,29.32,29.32,0.0,15.8299,15.8299,15.8299,15.8299,0.0
2014-12-03 15:00:00,29.33,29.33,29.33,29.33,100.0,15.8353,15.8353,15.8353,15.8353,100.0
2014-12-03 15:30:00,29.32,29.34,29.32,29.34,20400.0,15.8299,15.8407,15.8299,15.8407,20400.0
2014-12-04 09:30:00,29.3,29.32,29.3,29.31,16300.0,15.8191,15.8299,15.8191,15.8245,16300.0
2014-12-04 10:00:00,29.32,29.33,29.32,29.33,2300.0,15.8299,15.8353,15.8299,15.8353,2300.0
2014-12-04 10:30:00,29.33,29.33,29.31,29.31,3900.0,15.8353,15.8353,15.8245,15.8245,3900.0
2014-12-04 11:00:00,29.32,29.33,29.32,29.33,4700.0,15.8299,15.8353,15.8299,15.8353,4700.0
2014-12-04 11:30:00,29.33,29.33,29.33,29.33,1200.0,15.8353,15.8353,15.8353,15.8353,1200.0
2014-12-04 12:00:00,29.34,29.34,29.34,29.34,100.0,15.8407,15.8407,15.8407,15.8407,100.0
2014-12-04 12:30:00,29.33,29.33,29.33,29.33,300.0,15.8353,15.8353,15.8353,15.8353,300.0
2014-12-04 13:00:00,29.33,29.33,29.32,29.32,2200.0,15.8353,15.8353,15.8299,15.8299,2200.0
2014-12-04 13:30:00,29.32,29.32,29.32,29.32,1100.0,15.8299,15.8299,15.8299,15.8299,1100.0
2014-12-04 14:00:00,29.32,29.32,29.32,29.32,1400.0,15.8299,15.8299,15.8299,15.8299,1400.0
2014-12-04 14:30:00,29.31,29.31,29.31,29.31,2800.0,15.8245,15.8245,15.8245,15.8245,2800.0
2014-12-04 15:00:00,29.31,29.31,29.3,29.3,14700.0,15.8245,15.8245,15.8191,15.8191,14700.0
2014-12-04 15:30:00,29.3,29.31,29.3,29.31,2600.0,15.8191,15.8245,15.8191,15.8245,2600.0
2014-12-05 09:30:00,29.32,29.32,29.26,29.26,35100.0,15.8299,15.8299,15.7975,15.7975,35100.0
2014-12-05 10:00:00,29.26,29.27,29.26,29.26,5600.0,15.7975,15.8029,15.7975,15.7975,5600.0
2014-12-05 10:30:00,29.25,29.25,29.24,29.24,31500.0,15.7921,15.7921,15.7867,15.7867,31500.0
2014-12-05 11:00:00,29.24,29.25,29.22,29.25,170700.0,15.7867,15.7921,15.7759,15.7921,170700.0
2014-12-05 11:30:00,29.25,29.27,29.25,29.27,8700.0,15.7921,15.8029,15.7921,15.8029,8700.0
2014-12-05 12:00:00,29.27,29.27,29.25,29.26,8400.0,15.8029,15.8029,15.7921,15.7975,8400.0
2014-12-05 12:30:00,29.27,29.27,29.26,29.26,7900.0,15.8029,15.8029,15.7975,15.7975,7900.0
2014-12-05 13:00:00,29.27,29.27,29.26,29.26,6500.0,15.8029,15.8029,15.7975,15.7975,6500.0
2014-12-05 13:30:00,29.26,29.26,29.26,29.26,800.0,15.7975,15.7975,15.7975,15.7975,800.0
2014-12-05 14:00:00,29.26,29.26,29.26,29.26,900.0,15.7975,15.7975,15.7975,15.7975,900.0
2014-12-05 14:30:00,29.26,29.26,29.26,29.26,5200.0,15.7975,15.7975,15.7975,15.7975,5200.0
2014-12-05 15:00:00,29.26,29.27,29.25,29.26,22700.0,15.7975,15.8029,15.7921,15.7975,22700.0
2014-12-05 15:30:00,29.26,29.28,29.26,29.28,18200.0,15.7975,15.8083,15.7975,15.8083,18200.0
2014-12-08 09:30:00,29.23,29.23,29.22,29.23,14900.0,15.7813,15.7813,15.7759,15.7813,14900.0
2014-12-08 10:00:00,29.22,29.22,29.22,29.22,1700.0,15.7759,15.7759,15.7759,15.7759,1700.0
2014-12-08 10:30:00,29.22,29.23,29.22,29.23,800.0,15.7759,15.7813,15.7759,15.7813,800.0
2014-12-08 11:00:00,29.23,29.23,29.22,29.23,6500.0,15.7813,15.7813,15.7759,15.7813,6500.0
2014-12-08 11:30:00,29.22,29.23,29.22,29.23,15000.0,15.7759,15.7813,15.7759,15.7813,15000.0
2014-12-08 12:00:00,29.23,29.23,29.21,29.21,6800.0,15.7813,15.7813,15.7705,15.7705,6800.0
2014-12-08 12:30:00,29.2,29.21,29.2,29.21,8100.0,15.7651,15.7705,15.7651,15.7705,8100.0
2014-12-08 13:00:00,29.22,29.22,29.2,29.2,4000.0,15.7759,15.7759,15.7651,15.7651,4000.0
2014-12-08 13:30:00,29.19,29.19,29.18,29.18,8100.0,15.7597,15.7597,15.7543,15.7543,8100.0
2014-12-08 14:00:00,29.18,29.18,29.17,29.18,4700.0,15.7543,15.7543,15.7489,15.7543,4700.0
2014-12-08 14:30:00,29.18,29.18,29.17,29.18,8800.0,15.7543,15.7543,15.7489,15.7543,8800.0
2014-12-08 15:00:00,29.18,29.18,29.17,29.17,19100.0,15.7543,15.7543,15.7489,15.7489,19100.0
2014-12-08 15:30:00,29.17,29.17,29.16,29.16,18300.0,15.7489,15.7489,15.7435,15.7435,18300.0
2014-12-09 09:30:00,29.07,29.16,29.04,29.07,62700.0,15.6949,15.7435,15.6787,15.6949,62700.0
2014-12-09 10:00:00,29.07,29.07,29.05,29.05,51600.0,15.6949,15.6949,15.6841,15.6841,51600.0
2014-12-09 10:30:00,29.04,29.05,29.04,29.05,39100.0,15.6787,15.6841,15.6787,15.6841,39100.0
2014-12-09 11:00:00,29.05,29.06,29.05,29.05,14100.0,15.6841,15.6895,15.6841,15.6841,14100.0
2014-12-09 11:30:00,29.05,29.06,29.04,29.06,21600.0,15.6841,15.6895,15.6787,15.6895,21600.0
2014-12-09 12:00:00,29.06,29.06,29.06,29.06,10400.0,15.6895,15.6895,15.6895,15.6895,10400.0
2014-12-09 12:30:00,29.06,29.07,29.06,29.06,7900.0,15.6895,15.6949,15.6895,15.6895,7900.0
2014-12-09 13:00:00,29.06,29.07,29.06,29.07,6100.0,15.6895,15.6949,15.6895,15.6949,6100.0
2014-12-09 13:30:00,29.06,29.06,29.06,29.06,3900.0,15.6895,15.6895,15.6895,15.6895,3900.0
2014-12-09 14:00:00,29.07,29.07,29.05,29.05,50500.0,15.6949,15.6949,15.6841,15.6841,50500.0
2014-12-09 14:30:00,29.05,29.05,29.03,29.04,18000.0,15.6841,15.6841,15.6733,15.6787,18000.0
2014-12-09 15:00:00,29.03,29.05,29.02,29.04,34900.0,15.6733,15.6841,15.6679,15.6787,34900.0
2014-12-09 15:30:00,29.05,29.08,29.04,29.08,9700.0,15.6841,15.7003,15.6787,15.7003,9700.0
2014-12-10 09:30:00,29.05,29.05,28.97,28.98,54300.0,15.6841,15.6841,15.6409,15.6463,54300.0
2014-12-10 10:00:00,28.98,28.99,28.98,28.99,8700.0,15.6463,15.6517,15.6463,15.6517,8700.0
2014-12-10 10:30:00,28.99,29.0,28.98,28.99,14300.0,15.6517,15.6571,15.6463,15.6517,14300.0
2014-12-10 11:00:00,28.99,28.99,28.98,28.98,4000.0,15.6517,15.6517,15.6463,15.6463,4000.0
2014-12-10 11:30:00,28.98,28.98,28.97,28.98,5400.0,15.6463,15.6463,15.6409,15.6463,5400.0
2014-12-10 12:00:00,28.98,28.98,28.95,28.95,5500.0,15.6463,15.6463,15.6301,15.6301,5500.0
2014-12-10 12:30:00,28.96,28.96,28.94,28.95,14400.0,15.6355,15.6355,15.6247,15.6301,14400.0
2014-12-10 13:00:00,28.94,28.94,28.94,28.94,6700.0,15.6247,15.6247,15.6247,15.6247,6700.0
2014-12-10 13:30:00,28.94,28.94,28.93,28.94,25700.0,15.6247,15.6247,15.6193,15.6247,25700.0
2014-12-10 14:00:00,28.93,28.93,28.92,28.92,14500.0,15.6193,15.6193,15.6139,15.6139,14500.0
2014-12-10 14:30:00,28.91,28.91,28.89,28.89,50900.0,15.6085,15.6085,15.5977,15.5977,50900.0
2014-12-10 15:00:00,28.89,28.89,28.87,28.88,28200.0,15.5977,15.5977,15.5869,15.5923,28200.0
2014-12-10 15:30:00,28.87,28.9,28.87,28.9,52600.0,15.5869,15.6031,15.5869,15.6031,52600.0
2014-12-11 09:30:00,28.87,28.89,28.86,28.87,26900.0,15.5869,15.5977,15.5815,15.5869,26900.0
2014-12-11 10:00:00,28.87,28.87,28.83,28.86,50000.0,15.5869,15.5869,15.5653,15.5815,50000.0
2014-12-11 10:30:00,28.84,28.86,28.84,28.86,5500.0,15.5707,15.5815,15.5707,15.5815,5500.0
2014-12-11 11:00:00,28.86,28.86,28.85,28.85,15600.0,15.5815,15.5815,15.5761,15.5761,15600.0
2014-12-11 11:30:00,28.84,28.84,28.83,28.84,4200.0,15.5707,15.5707,15.5653,15.5707,4200.0
2014-12-11 12:00:00,28.84,28.86,28.84,28.86,3700.0,15.5707,15.5815,15.5707,15.5815,3700.0
2014-12-11 12:30:00,28.86,28.86,28.84,28.84,7000.0,15.5815,15.5815,15.5707,15.5707,7000.0
2014-12-11 13:00:00,28.84,28.84,28.83,28.84,12000.0,15.5707,15.5707,15.5653,15.5707,12000.0
2014-12-11 13:30:00,28.84,28.84,28.84,28.84,1100.0,15.5707,15.5707,15.5707,15.5707,1100.0
2014-12-11 14:00:00,28.85,28.85,28.82,28.82,29000.0,15.5761,15.5761,15.5599,15.5599,29000.0
2014-12-11 14:30:00,28.81,28.81,28.76,28.76,22300.0,15.5545,15.5545,15.5275,15.5275,22300.0
2014-12-11 15:00:00,28.76,28.85,28.76,28.79,47000.0,15.5275,15.5761,15.5275,15.5437,47000.0
2014-12-11 15:30:00,28.78,28.78,28.78,28.78,12000.0,15.5383,15.5383,15.5383,15.5383,12000.0
2014-12-12 09:30:00,28.73,28.77,28.65,28.65,108900.0,15.5113,15.5329,15.4682,15.4682,108900.0
2014-12-12 10:00:00,28.65,28.69,28.65,28.69,27000.0,15.4682,15.4898,15.4682,15.4898,27000.0
2014-12-12 10:30:00,28.69,28.7,28.69,28.69,2400.0,15.4898,15.4952,15.4898,15.4898,2400.0
2014-12-12 11:00:00,28.69,28.69,28.68,28.68,5900.0,15.4898,15.4898,15.4844,15.4844,5900.0
2014-12-12 11:30:00,28.68,28.68,28.68,28.68,5300.0,15.4844,15.4844,15.4844,15.4844,5300.0
2014-12-12 12:00:00,28.67,28.69,28.67,28.68,17000.0,15.479,15.4898,15.479,15.4844,17000.0
2014-12-12 12:30:00,28.68,28.69,28.68,28.68,4600.0,15.4844,15.4898,15.4844,15.4844,4600.0
2014-12-12 13:00:00,28.68,28.69,28.68,28.68,800.0,15.4844,15.4898,15.4844,15.4844,800.0
2014-12-12 13:30:00,28.69,28.7,28.68,28.7,16900.0,15.4898,15.4952,15.4844,15.4952,16900.0
2014-12-12 14:00:00,28.7,28.71,28.7,28.7,9100.0,15.4952,15.5005,15.4952,15.4952,9100.0
2014-12-12 14:30:00,28.7,28.7,28.7,28.7,6900.0,15.4952,15.4952,15.4952,15.4952,6900.0
2014-12-12 15:00:00,28.7,28.71,28.7,28.71,27500.0,15.4952,15.5005,15.4952,15.5005,27500.0
2014-12-12 15:30:00,28.71,28.72,28.7,28.71,97900.0,15.5005,15.5059,15.4952,15.5005,97900.0
2014-12-15 09:30:00,28.72,28.74,28.68,28.69,55500.0,15.5059,15.5167,15.4844,15.4898,55500.0
2014-12-15 10:00:00,28.69,28.69,28.68,28.68,31000.0,15.4898,15.4898,15.4844,15.4844,31000.0
2014-12-15 10:30:00,28.68,28.68,28.62,28.62,16100.0,15.4844,15.4844,15.452,15.452,16100.0
2014-12-15 11:00:00,28.63,28.64,28.63,28.64,5700.0,15.4574,15.4628,15.4574,15.4628,5700.0
2014-12-15 11:30:00,28.63,28.64,28.62,28.64,2200.0,15.4574,15.4628,15.452,15.4628,2200.0
2014-12-15 12:00:00,28.63,28.63,28.63,28.63,400.0,15.4574,15.4574,15.4574,15.4574,400.0
2014-12-15 12:30:00,28.63,28.65,28.63,28.65,15700.0,15.4574,15.4682,15.4574,15.4682,15700.0
2014-12-15 13:00:00,28.65,28.67,28.65,28.67,9200.0,15.4682,15.479,15.4682,15.479,9200.0
2014-12-15 13:30:00,28.67,28.68,28.67,28.68,4700.0,15.479,15.4844,15.479,15.4844,4700.0
2014-12-15 14:00:00,28.67,28.67,28.67,28.67,47400.0,15.479,15.479,15.479,15.479,47400.0
2014-12-15 14:30:00,28.67,28.67,28.67,28.67,22300.0,15.479,15.479,15.479,15.479,22300.0
2014-12-15 15:00:00,28.67,28.68,28.67,28.67,23100.0,15.479,15.4844,15.479,15.479,23100.0
2014-12-15 15:30:00,28.67,28.67,28.67,28.67,19700.0,15.479,15.479,15.479,15.479,19700.0
2014-12-16 09:30:00,28.48,28.48,28.4,28.46,72900.0,15.3764,15.3764,15.3332,15.3656,72900.0
2014-12-16 10:00:00,28.45,28.48,28.45,28.47,12700.0,15.3602,15.3764,15.3602,15.371,12700.0
2014-12-16 10:30:00,28.47,28.55,28.47,28.55,17000.0,15.371,15.4142,15.371,15.4142,17000.0
2014-12-16 11:00:00,28.55,28.56,28.53,28.54,63300.0,15.4142,15.4196,15.4034,15.4088,63300.0
2014-12-16 11:30:00,28.54,28.55,28.52,28.52,8900.0,15.4088,15.4142,15.398,15.398,8900.0
2014-12-16 12:00:00,28.52,28.52,28.5,28.51,15000.0,15.398,15.398,15.3872,15.3926,15000.0
2014-12-16 12:30:00,28.5,28.51,28.5,28.51,37600.0,15.3872,15.3926,15.3872,15.3926,37600.0
2014-12-16 13:00:00,28.5,28.5,28.48,28.48,6600.0,15.3872,15.3872,15.3764,15.3764,6600.0
2014-12-16 13:30:00,28.47,28.48,28.46,28.46,10200.0,15.371,15.3764,15.3656,15.3656,10200.0
2014-12-16 14:00:00,28.46,28.47,28.45,28.45,13300.0,15.3656,15.371,15.3602,15.3602,13300.0
2014-12-16 14:30:00,28.46,28.49,28.46,28.47,10900.0,15.3656,15.3818,15.3656,15.371,10900.0
2014-12-16 15:00:00,28.46,28.46,28.45,28.45,6900.0,15.3656,15.3656,15.3602,15.3602,6900.0
2014-12-16 15:30:00,28.45,28.45,28.43,28.43,14800.0,15.3602,15.3602,15.3494,15.3494,14800.0
2014-12-17 09:30:00,28.43,28.53,28.43,28.52,52300.0,15.3494,15.4034,15.3494,15.398,52300.0
2014-12-17 10:00:00,28.52,28.56,28.52,28.55,17900.0,15.398,15.4196,15.398,15.4142,17900.0
2014-12-17 10:30:00,28.55,28.57,28.55,28.56,24200.0,15.4142,15.425,15.4142,15.4196,24200.0
2014-12-17 11:00:00,28.56,28.58,28.56,28.57,9900.0,15.4196,15.4304,15.4196,15.425,9900.0
2014-12-17 11:30:00,28.57,28.58,28.57,28.58,7100.0,15.425,15.4304,15.425,15.4304,7100.0
2014-12-17 12:00:00,28.58,28.64,28.58,28.64,11000.0,15.4304,15.4628,15.4304,15.4628,11000.0
2014-12-17 12:30:00,28.64,28.7,28.64,28.67,18900.0,15.4628,15.4952,15.4628,15.479,18900.0
2014-12-17 13:00:00,28.67,28.7,28.67,28.7,250200.0,15.479,15.4952,15.479,15.4952,250200.0
2014-12-17 13:30:00,28.69,28.7,28.69,28.69,54800.0,15.4898,15.4952,15.4898,15.4898,54800.0
2014-12-17 14:00:00,28.69,28.74,28.69,28.7,39700.0,15.4898,15.5167,15.4898,15.4952,39700.0
2014-12-17 14:30:00,28.7,28.71,28.68,28.68,19800.0,15.4952,15.5005,15.4844,15.4844,19800.0
2014-12-17 15:00:00,28.68,28.71,28.67,28.7,29600.0,15.4844,15.5005,15.479,15.4952,29600.0
2014-12-17 15:30:00,28.7,28.77,28.7,28.76,18800.0,15.4952,15.5329,15.4952,15.5275,18800.0
2014-12-18 09:30:00,28.85,28.93,28.85,28.91,39700.0,15.5761,15.6193,15.5761,15.6085,39700.0
2014-12-18 10:00:00,28.91,28.92,28.89,28.89,5100.0,15.6085,15.6139,15.5977,15.5977,5100.0
2014-12-18 10:30:00,28.89,28.94,28.88,28.91,13200.0,15.5977,15.6247,15.5923,15.6085,13200.0
2014-12-18 11:00:00,28.89,28.89,28.88,28.88,3800.0,15.5977,15.5977,15.5923,15.5923,3800.0
2014-12-18 11:30:00,28.88,28.9,28.84,28.85,8400.0,15.5923,15.6031,15.5707,15.5761,8400.0
2014-12-18 12:00:00,28.85,28.88,28.84,28.88,22900.0,15.5761,15.5923,15.5707,15.5923,22900.0
2014-12-18 12:30:00,28.87,28.88,28.87,28.88,1200.0,15.5869,15.5923,15.5869,15.5923,1200.0
2014-12-18 13:00:00,28.88,28.89,28.86,28.86,6600.0,15.5923,15.5977,15.5815,15.5815,6600.0
2014-12-18 13:30:00,28.87,28.94,28.87,28.93,7400.0,15.5869,15.6247,15.5869,15.6193,7400.0
2014-12-18 14:00:00,28.94,28.94,28.89,28.89,4300.0,15.6247,15.6247,15.5977,15.5977,4300.0
2014-12-18 14:30:00,28.87,28.89,28.85,28.86,8100.0,15.5869,15.5977,15.5761,15.5815,8100.0
2014-12-18 15:00:00,28.86,28.88,28.85,28.85,12800.0,15.5815,15.5923,15.5761,15.5761,12800.0
2014-12-18 15:30:00,28.86,28.87,28.85,28.87,8000.0,15.5815,15.5869,15.5761,15.5869,8000.0
2014-12-19 09:30:00,28.93,28.96,28.9,28.96,23100.0,15.6193,15.6355,15.6031,15.6355,23100.0
2014-12-19 10:00:00,28.97,28.97,28.95,28.95,17400.0,15.6409,15.6409,15.6301,15.6301,17400.0
2014-12-19 10:30:00,28.95,28.97,28.95,28.97,4900.0,15.6301,15.6409,15.6301,15.6409,4900.0
2014-12-19 11:00:00,28.96,28.97,28.96,28.97,2800.0,15.6355,15.6409,15.6355,15.6409,2800.0
2014-12-19 11:30:00,28.97,28.97,28.97,28.97,10600.0,15.6409,15.6409,15.6409,15.6409,10600.0
2014-12-19 12:00:00,28.97,28.98,28.96,28.98,11300.0,15.6409,15.6463,15.6355,15.6463,11300.0
2014-12-19 12:30:00,28.98,28.98,28.98,28.98,12700.0,15.6463,15.6463,15.6463,15.6463,12700.0
2014-12-19 13:00:00,28.98,28.98,28.97,28.98,30600.0,15.6463,15.6463,15.6409,15.6463,30600.0
2014-12-19 13:30:00,28.98,28.99,28.98,28.99,23100.0,15.6463,15.6517,15.6463,15.6517,23100.0
2014-12-19 14:00:00,28.99,29.03,28.99,29.02,28700.0,15.6517,15.6733,15.6517,15.6679,28700.0
2014-12-19 14:30:00,29.02,29.02,29.0,29.01,30000.0,15.6679,15.6679,15.6571,15.6625,30000.0
2014-12-19 15:00:00,29.0,29.06,29.0,29.04,82400.0,15.6571,15.6895,15.6571,15.6787,82400.0
2014-12-19 15:30:00,29.04,29.07,29.04,29.06,83500.0,15.6787,15.6949,15.6787,15.6895,83500.0
2014-12-22 09:30:00,29.03,29.06,29.02,29.03,28700.0,15.6733,15.6895,15.6679,15.6733,28700.0
2014-12-22 10:00:00,29.04,29.04,29.02,29.03,8400.0,15.6787,15.6787,15.6679,15.6733,8400.0
2014-12-22 10:30:00,29.03,29.04,29.03,29.04,16500.0,15.6733,15.6787,15.6733,15.6787,16500.0
2014-12-22 11:00:00,29.04,29.05,29.03,29.04,6800.0,15.6787,15.6841,15.6733,15.6787,6800.0
2014-12-22 11:30:00,29.03,29.04,29.02,29.03,13000.0,15.6733,15.6787,15.6679,15.6733,13000.0
2014-12-22 12:00:00,29.04,29.05,29.04,29.05,9000.0,15.6787,15.6841,15.6787,15.6841,9000.0
2014-12-22 12:30:00,29.05,29.06,29.05,29.06,1500.0,15.6841,15.6895,15.6841,15.6895,1500.0
2014-12-22 13:00:00,29.06,29.06,29.05,29.05,5700.0,15.6895,15.6895,15.6841,15.6841,5700.0
2014-12-22 13:30:00,29.06,29.06,29.04,29.05,33100.0,15.6895,15.6895,15.6787,15.6841,33100.0
2014-12-22 14:00:00,29.05,29.06,29.05,29.05,38300.0,15.6841,15.6895,15.6841,15.6841,38300.0
2014-12-22 14:30:00,29.05,29.06,29.03,29.03,11700.0,15.6841,15.6895,15.6733,15.6733,11700.0
2014-12-22 15:00:00,29.04,29.05,29.04,29.05,5300.0,15.6787,15.6841,15.6787,15.6841,5300.0
2014-12-22 15:30:00,29.05,29.06,29.04,29.06,6900.0,15.6841,15.6895,15.6787,15.6895,6900.0
2014-12-23 09:30:00,29.08,29.09,29.07,29.09,39500.0,15.7003,15.7057,15.6949,15.7057,39500.0
2014-12-23 10:00:00,29.08,29.08,29.07,29.07,1200.0,15.7003,15.7003,15.6949,15.6949,1200.0
2014-12-23 10:30:00,29.08,29.11,29.08,29.08,6000.0,15.7003,15.7165,15.7003,15.7003,6000.0
2014-12-23 11:00:00,29.08,29.1,29.08,29.09,9500.0,15.7003,15.7111,15.7003,15.7057,9500.0
2014-12-23 11:30:00,29.09,29.09,29.09,29.09,3900.0,15.7057,15.7057,15.7057,15.7057,3900.0
2014-12-23 12:00:00,29.09,29.11,29.09,29.11,6500.0,15.7057,15.7165,15.7057,15.7165,6500.0
2014-12-23 12:30:00,29.11,29.11,29.11,29.11,8100.0,15.7165,15.7165,15.7165,15.7165,8100.0
2014-12-23 13:00:00,29.11,29.11,29.11,29.11,7000.0,15.7165,15.7165,15.7165,15.7165,7000.0
2014-12-23 13:30:00,29.11,29.12,29.1,29.1,12300.0,15.7165,15.7219,15.7111,15.7111,12300.0
2014-12-23 14:00:00,29.1,29.11,29.1,29.1,1100.0,15.7111,15.7165,15.7111,15.7111,1100.0
2014-12-23 14:30:00,29.11,29.11,29.09,29.09,30400.0,15.7165,15.7165,15.7057,15.7057,30400.0
2014-12-23 15:00:00,29.09,29.1,29.09,29.1,20600.0,15.7057,15.7111,15.7057,15.7111,20600.0
2014-12-23 15:30:00,29.1,29.11,29.1,29.11,6400.0,15.7111,15.7165,15.7111,15.7165,6400.0
2014-12-24 09:30:00,29.11,29.14,29.11,29.14,15400.0,15.7165,15.7327,15.7165,15.7327,15400.0
2014-12-24 10:00:00,29.14,29.15,29.14,29.15,1600.0,15.7327,15.7381,15.7327,15.7381,1600.0
2014-12-24 10:30:00,29.15,29.15,29.13,29.13,12500.0,15.7381,15.7381,15.7273,15.7273,12500.0
2014-12-24 11:00:00,29.13,29.14,29.13,29.14,7400.0,15.7273,15.7327,15.7273,15.7327,7400.0
2014-12-24 11:30:00,29.14,29.15,29.14,29.15,13200.0,15.7327,15.7381,15.7327,15.7381,13200.0
2014-12-24 12:00:00,29.15,29.16,29.12,29.12,6800.0,15.7381,15.7435,15.7219,15.7219,6800.0
2014-12-24 12:30:00,29.12,29.12,29.1,29.11,11200.0,15.7219,15.7219,15.7111,15.7165,11200.0
2014-12-26 09:30:00,29.14,29.15,29.14,29.15,8600.0,15.7327,15.7381,15.7327,15.7381,8600.0
2014-12-26 10:00:00,29.15,29.2,29.15,29.19,1200.0,15.7381,15.7651,15.7381,15.7597,1200.0
2014-12-26 10:30:00,29.18,29.18,29.17,29.17,200.0,15.7543,15.7543,15.7489,15.7489,200.0
2014-12-26 11:00:00,29.18,29.18,29.17,29.17,1500.0,15.7543,15.7543,15.7489,15.7489,1500.0
2014-12-26 11:30:00,29.16,29.16,29.13,29.14,2700.0,15.7435,15.7435,15.7273,15.7327,2700.0
2014-12-26 12:00:00,29.14,29.17,29.14,29.17,1500.0,15.7327,15.7489,15.7327,15.7489,1500.0
2014-12-26 12:30:00,29.16,29.16,29.14,29.15,5000.0,15.7435,15.7435,15.7327,15.7381,5000.0
2014-12-26 13:00:00,29.15,29.15,29.15,29.15,200.0,15.7381,15.7381,15.7381,15.7381,200.0
2014-12-26 13:30:00,29.15,29.16,29.14,29.14,5600.0,15.7381,15.7435,15.7327,15.7327,5600.0
2014-12-26 14:00:00,29.15,29.15,29.14,29.14,1900.0,15.7381,15.7381,15.7327,15.7327,1900.0
2014-12-26 14:30:00,29.14,29.14,29.14,29.14,4000.0,15.7327,15.7327,15.7327,15.7327,4000.0
2014-12-26 15:00:00,29.14,29.15,29.14,29.15,2500.0,15.7327,15.7381,15.7327,15.7381,2500.0
2014-12-26 15:30:00,29.15,29.15,29.14,29.15,5900.0,15.7381,15.7381,15.7327,15.7381,5900.0
2014-12-29 09:30:00,29.06,29.13,28.99,29.08,32100.0,15.761,15.799,15.723,15.7719,32100.0
2014-12-29 10:00:00,29.07,29.09,29.04,29.04,13300.0,15.7664,15.7773,15.7502,15.7502,13300.0
2014-12-29 10:30:00,29.05,29.05,29.03,29.05,20700.0,15.7556,15.7556,15.7447,15.7556,20700.0
2014-12-29 11:00:00,29.05,29.07,29.03,29.05,9600.0,15.7556,15.7664,15.7447,15.7556,9600.0
2014-12-29 11:30:00,29.06,29.07,29.06,29.06,2200.0,15.761,15.7664,15.761,15.761,2200.0
2014-12-29 12:00:00,29.06,29.07,29.05,29.07,11600.0,15.761,15.7664,15.7556,15.7664,11600.0
2014-12-29 12:30:00,29.06,29.06,29.06,29.06,2800.0,15.761,15.761,15.761,15.761,2800.0
2014-12-29 13:00:00,29.06,29.06,29.04,29.04,5200.0,15.761,15.761,15.7502,15.7502,5200.0
2014-12-29 13:30:00,29.04,29.05,29.02,29.02,12700.0,15.7502,15.7556,15.7393,15.7393,12700.0
2014-12-29 14:00:00,29.01,29.07,29.01,29.06,45500.0,15.7339,15.7664,15.7339,15.761,45500.0
2014-12-29 14:30:00,29.05,29.06,29.03,29.05,16400.0,15.7556,15.761,15.7447,15.7556,16400.0
2014-12-29 15:00:00,29.06,29.09,29.05,29.05,33700.0,15.761,15.7773,15.7556,15.7556,33700.0
2014-12-29 15:30:00,29.05,29.06,29.05,29.06,15000.0,15.7556,15.761,15.7556,15.761,15000.0
2014-12-30 09:30:00,29.04,29.04,29.0,29.01,31700.0,15.7502,15.7502,15.7285,15.7339,31700.0
2014-12-30 10:00:00,29.03,29.03,29.01,29.01,2300.0,15.7447,15.7447,15.7339,15.7339,2300.0
2014-12-30 10:30:00,29.01,29.01,29.0,29.0,13400.0,15.7339,15.7339,15.7285,15.7285,13400.0
2014-12-30 11:00:00,28.99,29.0,28.99,29.0,4000.0,15.723,15.7285,15.723,15.7285,4000.0
2014-12-30 11:30:00,29.0,29.02,29.0,29.01,9700.0,15.7285,15.7393,15.7285,15.7339,9700.0
2014-12-30 12:00:00,29.02,29.05,29.02,29.04,19200.0,15.7393,15.7556,15.7393,15.7502,19200.0
2014-12-30 12:30:00,29.04,29.04,29.02,29.02,8500.0,15.7502,15.7502,15.7393,15.7393,8500.0
2014-12-30 13:00:00,29.03,29.03,29.02,29.02,700.0,15.7447,15.7447,15.7393,15.7393,700.0
2014-12-30 13:30:00,29.02,29.03,29.01,29.03,6100.0,15.7393,15.7447,15.7339,15.7447,6100.0
2014-12-30 14:00:00,29.03,29.03,29.02,29.03,10500.0,15.7447,15.7447,15.7393,15.7447,10500.0
2014-12-30 14:30:00,29.03,29.04,29.02,29.03,10700.0,15.7447,15.7502,15.7393,15.7447,10700.0
2014-12-30 15:00:00,29.03,29.04,29.02,29.02,4500.0,15.7447,15.7502,15.7393,15.7393,4500.0
2014-12-30 15:30:00,29.02,29.02,28.95,28.95,51400.0,15.7393,15.7393,15.7013,15.7013,51400.0
2014-12-31 09:30:00,28.92,28.95,28.92,28.95,17000.0,15.6851,15.7013,15.6851,15.7013,17000.0
2014-12-31 10:00:00,28.93,28.94,28.92,28.93,5400.0,15.6905,15.6959,15.6851,15.6905,5400.0
2014-12-31 10:30:00,28.94,28.94,28.92,28.92,27000.0,15.6959,15.6959,15.6851,15.6851,27000.0
2014-12-31 11:00:00,28.92,28.92,28.9,28.92,12800.0,15.6851,15.6851,15.6742,15.6851,12800.0
2014-12-31 11:30:00,28.92,28.94,28.92,28.94,4500.0,15.6851,15.6959,15.6851,15.6959,4500.0
2014-12-31 12:00:00,28.93,28.94,28.92,28.92,6500.0,15.6905,15.6959,15.6851,15.6851,6500.0
2014-12-31 12:30:00,28.92,28.94,28.92,28.94,19800.0,15.6851,15.6959,15.6851,15.6959,19800.0
2014-12-31 13:00:00,28.93,28.93,28.92,28.93,6800.0,15.6905,15.6905,15.6851,15.6905,6800.0
2014-12-31 13:30:00,28.93,28.94,28.93,28.94,10300.0,15.6905,15.6959,15.6905,15.6959,10300.0
2014-12-31 14:00:00,28.93,28.93,28.9,28.9,5700.0,15.6905,15.6905,15.6742,15.6742,5700.0
2014-12-31 14:30:00,28.9,28.9,28.9,28.9,2500.0,15.6742,15.6742,15.6742,15.6742,2500.0
2014-12-31 15:00:00,28.9,28.91,28.9,28.91,3500.0,15.6742,15.6797,15.6742,15.6797,3500.0
2014-12-31 15:30:00,28.91,28.91,28.91,28.91,400.0,15.6797,15.6797,15.6797,15.6797,400.0
2015-01-02 09:30:00,28.93,29.0,28.93,29.0,8300.0,15.6905,15.7285,15.6905,15.7285,8300.0
2015-01-02 10:00:00,28.99,28.99,28.97,28.97,400.0,15.723,15.723,15.7122,15.7122,400.0
2015-01-02 10:30:00,28.94,28.95,28.92,28.94,3100.0,15.6959,15.7013,15.6851,15.6959,3100.0
2015-01-02 11:00:00,28.92,28.94,28.92,28.92,1300.0,15.6851,15.6959,15.6851,15.6851,1300.0
2015-01-02 11:30:00,28.93,28.94,28.92,28.94,2400.0,15.6905,15.6959,15.6851,15.6959,2400.0
2015-01-02 12:00:00,28.94,28.96,28.93,28.96,7900.0,15.6959,15.7068,15.6905,15.7068,7900.0
2015-01-02 12:30:00,28.96,28.97,28.96,28.97,1400.0,15.7068,15.7122,15.7068,15.7122,1400.0
2015-01-02 13:00:00,28.97,29.0,28.97,29.0,63900.0,15.7122,15.7285,15.7122,15.7285,63900.0
2015-01-02 13:30:00,28.99,29.0,28.99,29.0,33400.0,15.723,15.7285,15.723,15.7285,33400.0
2015-01-02 14:00:00,29.0,29.0,29.0,29.0,0.0,15.7285,15.7285,15.7285,15.7285,0.0
2015-01-02 14:30:00,29.0,29.0,29.0,29.0,500.0,15.7285,15.7285,15.7285,15.7285,500.0
2015-01-02 15:00:00,29.01,29.01,29.01,29.01,500.0,15.7339,15.7339,15.7339,15.7339,500.0
2015-01-02 15:30:00,29.0,29.01,29.0,29.01,15000.0,15.7285,15.7339,15.7285,15.7339,15000.0
2015-01-05 09:30:00,28.92,28.92,28.9,28.91,11200.0,15.6851,15.6851,15.6742,15.6797,11200.0
2015-01-05 10:00:00,28.9,28.9,28.89,28.89,3100.0,15.6742,15.6742,15.6688,15.6688,3100.0
2015-01-05 10:30:00,28.9,28.9,28.89,28.9,900.0,15.6742,15.6742,15.6688,15.6742,900.0
2015-01-05 11:00:00,28.9,28.91,28.89,28.89,6100.0,15.6742,15.6797,15.6688,15.6688,6100.0
2015-01-05 11:30:00,28.87,28.89,28.87,28.89,1100.0,15.658,15.6688,15.658,15.6688,1100.0
2015-01-05 12:00:00,28.9,28.9,28.88,28.89,13200.0,15.6742,15.6742,15.6634,15.6688,13200.0
2015-01-05 12:30:00,28.89,28.9,28.89,28.89,11700.0,15.6688,15.6742,15.6688,15.6688,11700.0
2015-01-05 13:00:00,28.89,28.9,28.89,28.89,1800.0,15.6688,15.6742,15.6688,15.6688,1800.0
2015-01-05 13:30:00,28.89,28.91,28.89,28.91,17600.0,15.6688,15.6797,15.6688,15.6797,17600.0
2015-01-05 14:00:00,28.9,28.92,28.9,28.92,8600.0,15.6742,15.6851,15.6742,15.6851,8600.0
2015-01-05 14:30:00,28.91,28.93,28.91,28.92,25200.0,15.6797,15.6905,15.6797,15.6851,25200.0
2015-01-05 15:00:00,28.92,28.93,28.92,28.92,4700.0,15.6851,15.6905,15.6851,15.6851,4700.0
2015-01-05 15:30:00,28.92,28.92,28.91,28.91,10400.0,15.6851,15.6851,15.6797,15.6797,10400.0
2015-01-06 09:30:00,28.89,28.89,28.83,28.84,31300.0,15.6688,15.6688,15.6363,15.6417,31300.0
2015-01-06 10:00:00,28.83,28.86,28.83,28.84,14200.0,15.6363,15.6525,15.6363,15.6417,14200.0
2015-01-06 10:30:00,28.84,28.84,28.84,28.84,2300.0,15.6417,15.6417,15.6417,15.6417,2300.0
2015-01-06 11:00:00,28.84,28.85,28.82,28.83,4700.0,15.6417,15.6471,15.6308,15.6363,4700.0
2015-01-06 11:30:00,28.83,28.83,28.83,28.83,5000.0,15.6363,15.6363,15.6363,15.6363,5000.0
2015-01-06 12:00:00,28.82,28.83,28.81,28.83,8100.0,15.6308,15.6363,15.6254,15.6363,8100.0
2015-01-06 12:30:00,28.81,28.81,28.81,28.81,5900.0,15.6254,15.6254,15.6254,15.6254,5900.0
2015-01-06 13:00:00,28.81,28.85,28.79,28.85,4900.0,15.6254,15.6471,15.6146,15.6471,4900.0
2015-01-06 13:30:00,28.83,28.84,28.83,28.84,2300.0,15.6363,15.6417,15.6363,15.6417,2300.0
2015-01-06 14:00:00,28.84,28.84,28.82,28.83,6400.0,15.6417,15.6417,15.6308,15.6363,6400.0
2015-01-06 14:30:00,28.83,28.83,28.8,28.83,7700.0,15.6363,15.6363,15.62,15.6363,7700.0
2015-01-06 15:00:00,28.83,28.83,28.83,28.83,2900.0,15.6363,15.6363,15.6363,15.6363,2900.0
2015-01-06 15:30:00,28.83,28.83,28.78,28.79,496500.0,15.6363,15.6363,15.6091,15.6146,496500.0
2015-01-07 09:30:00,28.87,28.88,28.85,28.88,22900.0,15.658,15.6634,15.6471,15.6634,22900.0
2015-01-07 10:00:00,28.89,28.89,28.88,28.88,7400.0,15.6688,15.6688,15.6634,15.6634,7400.0
2015-01-07 10:30:00,28.89,28.89,28.88,28.88,2700.0,15.6688,15.6688,15.6634,15.6634,2700.0
2015-01-07 11:00:00,28.88,28.88,28.85,28.85,7000.0,15.6634,15.6634,15.6471,15.6471,7000.0
2015-01-07 11:30:00,28.86,28.88,28.82,28.83,19100.0,15.6525,15.6634,15.6308,15.6363,19100.0
2015-01-07 12:00:00,28.86,28.86,28.85,28.85,1100.0,15.6525,15.6525,15.6471,15.6471,1100.0
2015-01-07 12:30:00,28.85,28.87,28.85,28.87,3900.0,15.6471,15.658,15.6471,15.658,3900.0
2015-01-07 13:00:00,28.87,28.87,28.87,28.87,1500.0,15.658,15.658,15.658,15.658,1500.0
2015-01-07 13:30:00,28.86,28.88,28.86,28.86,18800.0,15.6525,15.6634,15.6525,15.6525,18800.0
2015-01-07 14:00:00,28.87,28.87,28.87,28.87,15300.0,15.658,15.658,15.658,15.658,15300.0
2015-01-07 14:30:00,28.87,28.9,28.87,28.9,13100.0,15.658,15.6742,15.658,15.6742,13100.0
2015-01-07 15:00:00,28.9,28.9,28.9,28.9,11700.0,15.6742,15.6742,15.6742,15.6742,11700.0
2015-01-07 15:30:00,28.9,28.9,28.9,28.9,2900.0,15.6742,15.6742,15.6742,15.6742,2900.0
2015-01-08 09:30:00,28.98,28.99,28.98,28.99,16000.0,15.7176,15.723,15.7176,15.723,16000.0
2015-01-08 10:00:00,29.0,29.0,29.0,29.0,3700.0,15.7285,15.7285,15.7285,15.7285,3700.0
2015-01-08 10:30:00,29.0,29.0,28.98,28.98,3700.0,15.7285,15.7285,15.7176,15.7176,3700.0
2015-01-08 11:00:00,28.99,28.99,28.99,28.99,300.0,15.723,15.723,15.723,15.723,300.0
2015-01-08 11:30:00,28.99,29.0,28.99,29.0,4300.0,15.723,15.7285,15.723,15.7285,4300.0
2015-01-08 12:00:00,29.0,29.0,29.0,29.0,3700.0,15.7285,15.7285,15.7285,15.7285,3700.0
2015-01-08 12:30:00,29.0,29.02,29.0,29.02,26400.0,15.7285,15.7393,15.7285,15.7393,26400.0
2015-01-08 13:00:00,29.02,29.02,29.01,29.02,6400.0,15.7393,15.7393,15.7339,15.7393,6400.0
2015-01-08 13:30:00,29.01,29.01,29.0,29.0,1000.0,15.7339,15.7339,15.7285,15.7285,1000.0
2015-01-08 14:00:00,29.0,29.0,29.0,29.0,400.0,15.7285,15.7285,15.7285,15.7285,400.0
2015-01-08 14:30:00,29.0,29.0,29.0,29.0,2600.0,15.7285,15.7285,15.7285,15.7285,2600.0
2015-01-08 15:00:00,29.0,29.0,29.0,29.0,100.0,15.7285,15.7285,15.7285,15.7285,100.0
2015-01-08 15:30:00,29.0,29.0,29.0,29.0,1300.0,15.7285,15.7285,15.7285,15.7285,1300.0
2015-01-09 09:30:00,29.03,29.03,29.0,29.0,27900.0,15.7447,15.7447,15.7285,15.7285,27900.0
2015-01-09 10:00:00,28.99,29.0,28.99,29.0,4100.0,15.723,15.7285,15.723,15.7285,4100.0
2015-01-09 10:30:00,28.99,28.99,28.95,28.95,7900.0,15.723,15.723,15.7013,15.7013,7900.0
2015-01-09 11:00:00,28.98,28.98,28.97,28.98,2300.0,15.7176,15.7176,15.7122,15.7176,2300.0
2015-01-09 11:30:00,28.98,28.99,28.98,28.99,2500.0,15.7176,15.723,15.7176,15.723,2500.0
2015-01-09 12:00:00,28.99,29.0,28.99,29.0,700.0,15.723,15.7285,15.723,15.7285,700.0
2015-01-09 12:30:00,29.0,29.0,29.0,29.0,500.0,15.7285,15.7285,15.7285,15.7285,500.0
2015-01-09 13:00:00,29.01,29.02,29.01,29.02,600.0,15.7339,15.7393,15.7339,15.7393,600.0
2015-01-09 13:30:00,29.02,29.02,29.01,29.02,2400.0,15.7393,15.7393,15.7339,15.7393,2400.0
2015-01-09 14:00:00,29.01,29.02,29.0,29.01,14500.0,15.7339,15.7393,15.7285,15.7339,14500.0
2015-01-09 14:30:00,29.01,29.01,29.01,29.01,700.0,15.7339,15.7339,15.7339,15.7339,700.0
2015-01-09 15:00:00,29.01,29.01,29.0,29.01,6900.0,15.7339,15.7339,15.7285,15.7339,6900.0
2015-01-09 15:30:00,29.02,29.04,29.02,29.03,2700.0,15.7393,15.7502,15.7393,15.7447,2700.0
2015-01-12 09:30:00,29.02,29.04,29.0,29.0,19800.0,15.7393,15.7502,15.7285,15.7285,19800.0
2015-01-12 10:00:00,28.98,28.98,28.97,28.98,26200.0,15.7176,15.7176,15.7122,15.7176,26200.0
2015-01-12 10:30:00,28.98,29.0,28.98,29.0,3100.0,15.7176,15.7285,15.7176,15.7285,3100.0
2015-01-12 11:00:00,29.0,29.01,28.98,29.01,7900.0,15.7285,15.7339,15.7176,15.7339,7900.0
2015-01-12 11:30:00,29.02,29.04,29.01,29.03,34600.0,15.7393,15.7502,15.7339,15.7447,34600.0
2015-01-12 12:00:00,29.03,29.05,29.03,29.05,2800.0,15.7447,15.7556,15.7447,15.7556,2800.0
2015-01-12 12:30:00,29.05,29.05,29.05,29.05,19000.0,15.7556,15.7556,15.7556,15.7556,19000.0
2015-01-12 13:00:00,29.04,29.04,28.99,28.99,21200.0,15.7502,15.7502,15.723,15.723,21200.0
2015-01-12 13:30:00,29.01,29.06,29.01,29.05,18900.0,15.7339,15.761,15.7339,15.7556,18900.0
2015-01-12 14:00:00,29.04,29.05,29.04,29.05,3500.0,15.7502,15.7556,15.7502,15.7556,3500.0
2015-01-12 14:30:00,29.04,29.04,29.03,29.03,2000.0,15.7502,15.7502,15.7447,15.7447,2000.0
2015-01-12 15:00:00,29.03,29.05,29.03,29.05,23700.0,15.7447,15.7556,15.7447,15.7556,23700.0
2015-01-12 15:30:00,29.05,29.05,29.04,29.05,6300.0,15.7556,15.7556,15.7502,15.7556,6300.0
2015-01-13 09:30:00,29.04,29.06,29.04,29.05,38900.0,15.7502,15.761,15.7502,15.7556,38900.0
2015-01-13 10:00:00,29.05,29.05,29.05,29.05,2200.0,15.7556,15.7556,15.7556,15.7556,2200.0
2015-01-13 10:30:00,29.05,29.05,29.05,29.05,0.0,15.7556,15.7556,15.7556,15.7556,0.0
2015-01-13 11:00:00,29.05,29.05,29.04,29.05,6200.0,15.7556,15.7556,15.7502,15.7556,6200.0
2015-01-13 11:30:00,29.05,29.05,29.05,29.05,100.0,15.7556,15.7556,15.7556,15.7556,100.0
2015-01-13 12:00:00,29.04,29.04,29.02,29.02,2000.0,15.7502,15.7502,15.7393,15.7393,2000.0
2015-01-13 12:30:00,29.01,29.02,28.98,28.99,26300.0,15.7339,15.7393,15.7176,15.723,26300.0
2015-01-13 13:00:00,28.99,29.0,28.98,28.98,5600.0,15.723,15.7285,15.7176,15.7176,5600.0
2015-01-13 13:30:00,28.98,28.99,28.96,28.96,7700.0,15.7176,15.723,15.7068,15.7068,7700.0
2015-01-13 14:00:00,28.96,28.99,28.96,28.99,36800.0,15.7068,15.723,15.7068,15.723,36800.0
2015-01-13 14:30:00,29.0,29.01,29.0,29.0,21100.0,15.7285,15.7339,15.7285,15.7285,21100.0
2015-01-13 15:00:00,29.0,29.03,28.98,29.03,56100.0,15.7285,15.7447,15.7176,15.7447,56100.0
2015-01-13 15:30:00,29.02,29.03,29.0,29.02,29500.0,15.7393,15.7447,15.7285,15.7393,29500.0
2015-01-14 09:30:00,28.91,28.94,28.91,28.94,18800.0,15.6797,15.6959,15.6797,15.6959,18800.0
2015-01-14 10:00:00,28.96,28.97,28.96,28.96,2100.0,15.7068,15.7122,15.7068,15.7068,2100.0
2015-01-14 10:30:00,28.96,28.96,28.94,28.94,1300.0,15.7068,15.7068,15.6959,15.6959,1300.0
2015-01-14 11:00:00,28.93,28.93,28.92,28.92,1400.0,15.6905,15.6905,15.6851,15.6851,1400.0
2015-01-14 11:30:00,28.92,28.92,28.92,28.92,3400.0,15.6851,15.6851,15.6851,15.6851,3400.0
2015-01-14 12:00:00,28.91,28.92,28.91,28.92,400.0,15.6797,15.6851,15.6797,15.6851,400.0
2015-01-14 12:30:00,28.92,28.92,28.9,28.91,3800.0,15.6851,15.6851,15.6742,15.6797,3800.0
2015-01-14 13:00:00,28.91,28.92,28.91,28.92,1100.0,15.6797,15.6851,15.6797,15.6851,1100.0
2015-01-14 13:30:00,28.93,28.95,28.93,28.95,3200.0,15.6905,15.7013,15.6905,15.7013,3200.0
2015-01-14 14:00:00,28.93,28.94,28.93,28.94,3200.0,15.6905,15.6959,15.6905,15.6959,3200.0
2015-01-14 14:30:00,28.95,28.95,28.95,28.95,2300.0,15.7013,15.7013,15.7013,15.7013,2300.0
2015-01-14 15:00:00,28.95,28.96,28.94,28.95,5000.0,15.7013,15.7068,15.6959,15.7013,5000.0
2015-01-14 15:30:00,28.95,28.97,28.95,28.96,2500.0,15.7013,15.7122,15.7013,15.7068,2500.0
2015-01-15 09:30:00,28.94,28.97,28.92,28.92,18400.0,15.6959,15.7122,15.6851,15.6851,18400.0
2015-01-15 10:00:00,28.92,28.92,28.92,28.92,0.0,15.6851,15.6851,15.6851,15.6851,0.0
2015-01-15 10:30:00,28.92,28.95,28.92,28.94,6400.0,15.6851,15.7013,15.6851,15.6959,6400.0
2015-01-15 11:00:00,28.92,28.92,28.92,28.92,300.0,15.6851,15.6851,15.6851,15.6851,300.0
2015-01-15 11:30:00,28.92,28.94,28.92,28.93,1900.0,15.6851,15.6959,15.6851,15.6905,1900.0
2015-01-15 12:00:00,28.94,28.94,28.93,28.94,10700.0,15.6959,15.6959,15.6905,15.6959,10700.0
2015-01-15 12:30:00,28.93,28.94,28.93,28.93,8600.0,15.6905,15.6959,15.6905,15.6905,8600.0
2015-01-15 13:00:00,28.95,28.95,28.94,28.95,26600.0,15.7013,15.7013,15.6959,15.7013,26600.0
2015-01-15 13:30:00,28.95,28.95,28.94,28.94,11700.0,15.7013,15.7013,15.6959,15.6959,11700.0
2015-01-15 14:00:00,28.94,28.94,28.93,28.94,15000.0,15.6959,15.6959,15.6905,15.6959,15000.0
2015-01-15 14:30:00,28.94,28.94,28.94,28.94,6200.0,15.6959,15.6959,15.6959,15.6959,6200.0
2015-01-15 15:00:00,28.94,28.94,28.94,28.94,500.0,15.6959,15.6959,15.6959,15.6959,500.0
2015-01-15 15:30:00,28.94,28.94,28.88,28.89,18600.0,15.6959,15.6959,15.6634,15.6688,18600.0
2015-01-16 09:30:00,28.92,28.93,28.92,28.93,10700.0,15.6851,15.6905,15.6851,15.6905,10700.0
2015-01-16 10:00:00,28.93,28.93,28.91,28.92,13400.0,15.6905,15.6905,15.6797,15.6851,13400.0
2015-01-16 10:30:00,28.93,28.93,28.92,28.92,2700.0,15.6905,15.6905,15.6851,15.6851,2700.0
2015-01-16 11:00:00,28.93,28.94,28.93,28.93,500.0,15.6905,15.6959,15.6905,15.6905,500.0
2015-01-16 11:30:00,28.94,28.95,28.94,28.95,1000.0,15.6959,15.7013,15.6959,15.7013,1000.0
2015-01-16 12:00:00,28.95,28.95,28.95,28.95,700.0,15.7013,15.7013,15.7013,15.7013,700.0
2015-01-16 12:30:00,28.94,28.94,28.92,28.93,10200.0,15.6959,15.6959,15.6851,15.6905,10200.0
2015-01-16 13:00:00,28.92,28.92,28.92,28.92,600.0,15.6851,15.6851,15.6851,15.6851,600.0
2015-01-16 13:30:00,28.92,28.92,28.92,28.92,800.0,15.6851,15.6851,15.6851,15.6851,800.0
2015-01-16 14:00:00,28.93,28.93,28.93,28.93,1600.0,15.6905,15.6905,15.6905,15.6905,1600.0
2015-01-16 14:30:00,28.95,28.95,28.94,28.95,7000.0,15.7013,15.7013,15.6959,15.7013,7000.0
2015-01-16 15:00:00,28.95,28.97,28.95,28.95,6100.0,15.7013,15.7122,15.7013,15.7013,6100.0
2015-01-16 15:30:00,28.94,28.97,28.94,28.95,11400.0,15.6959,15.7122,15.6959,15.7013,11400.0
2015-01-20 09:30:00,28.95,28.95,28.92,28.94,33100.0,15.7013,15.7013,15.6851,15.6959,33100.0
2015-01-20 10:00:00,28.92,28.95,28.92,28.94,16300.0,15.6851,15.7013,15.6851,15.6959,16300.0
2015-01-20 10:30:00,28.93,28.93,28.92,28.92,3000.0,15.6905,15.6905,15.6851,15.6851,3000.0
2015-01-20 11:00:00,28.93,28.94,28.93,28.93,1900.0,15.6905,15.6959,15.6905,15.6905,1900.0
2015-01-20 11:30:00,28.93,28.93,28.93,28.93,900.0,15.6905,15.6905,15.6905,15.6905,900.0
2015-01-20 12:00:00,28.93,28.94,28.93,28.94,2000.0,15.6905,15.6959,15.6905,15.6959,2000.0
2015-01-20 12:30:00,28.93,28.93,28.93,28.93,2500.0,15.6905,15.6905,15.6905,15.6905,2500.0
2015-01-20 13:00:00,28.92,28.93,28.92,28.92,5500.0,15.6851,15.6905,15.6851,15.6851,5500.0
2015-01-20 13:30:00,28.92,28.93,28.91,28.91,15000.0,15.6851,15.6905,15.6797,15.6797,15000.0
2015-01-20 14:00:00,28.92,28.92,28.92,28.92,1600.0,15.6851,15.6851,15.6851,15.6851,1600.0
2015-01-20 14:30:00,28.93,28.94,28.93,28.94,1800.0,15.6905,15.6959,15.6905,15.6959,1800.0
2015-01-20 15:00:00,28.93,28.93,28.93,28.93,1400.0,15.6905,15.6905,15.6905,15.6905,1400.0
2015-01-20 15:30:00,28.93,28.94,28.93,28.94,2900.0,15.6905,15.6959,15.6905,15.6959,2900.0
2015-01-21 09:30:00,28.88,28.92,28.88,28.89,48400.0,15.6634,15.6851,15.6634,15.6688,48400.0
2015-01-21 10:00:00,28.89,28.89,28.89,28.89,1500.0,15.6688,15.6688,15.6688,15.6688,1500.0
2015-01-21 10:30:00,28.9,28.92,28.9,28.92,2000.0,15.6742,15.6851,15.6742,15.6851,2000.0
2015-01-21 11:00:00,28.92,28.92,28.9,28.9,3200.0,15.6851,15.6851,15.6742,15.6742,3200.0
2015-01-21 11:30:00,28.91,28.92,28.91,28.92,1300.0,15.6797,15.6851,15.6797,15.6851,1300.0
2015-01-21 12:00:00,28.91,28.91,28.91,28.91,2300.0,15.6797,15.6797,15.6797,15.6797,2300.0
2015-01-21 12:30:00,28.91,28.91,28.91,28.91,3600.0,15.6797,15.6797,15.6797,15.6797,3600.0
2015-01-21 13:00:00,28.91,28.92,28.91,28.92,6000.0,15.6797,15.6851,15.6797,15.6851,6000.0
2015-01-21 13:30:00,28.92,28.93,28.92,28.92,4100.0,15.6851,15.6905,15.6851,15.6851,4100.0
2015-01-21 14:00:00,28.92,28.92,28.91,28.92,10600.0,15.6851,15.6851,15.6797,15.6851,10600.0
2015-01-21 14:30:00,28.92,28.92,28.91,28.92,2900.0,15.6851,15.6851,15.6797,15.6851,2900.0
2015-01-21 15:00:00,28.92,28.93,28.92,28.93,5000.0,15.6851,15.6905,15.6851,15.6905,5000.0
2015-01-21 15:30:00,28.93,28.94,28.93,28.93,3400.0,15.6905,15.6959,15.6905,15.6905,3400.0
2015-01-22 09:30:00,28.95,28.96,28.95,28.95,17400.0,15.7013,15.7068,15.7013,15.7013,17400.0
2015-01-22 10:00:00,28.93,28.93,28.93,28.93,3300.0,15.6905,15.6905,15.6905,15.6905,3300.0
2015-01-22 10:30:00,28.94,28.95,28.94,28.94,4900.0,15.6959,15.7013,15.6959,15.6959,4900.0
2015-01-22 11:00:00,28.95,28.95,28.92,28.92,5900.0,15.7013,15.7013,15.6851,15.6851,5900.0
2015-01-22 11:30:00,28.93,28.93,28.93,28.93,4700.0,15.6905,15.6905,15.6905,15.6905,4700.0
2015-01-22 12:00:00,28.93,28.93,28.92,28.92,3000.0,15.6905,15.6905,15.6851,15.6851,3000.0
2015-01-22 12:30:00,28.92,28.93,28.92,28.93,4900.0,15.6851,15.6905,15.6851,15.6905,4900.0
2015-01-22 13:00:00,28.94,28.94,28.94,28.94,10900.0,15.6959,15.6959,15.6959,15.6959,10900.0
2015-01-22 13:30:00,28.94,28.95,28.94,28.94,6900.0,15.6959,15.7013,15.6959,15.6959,6900.0
2015-01-22 14:00:00,28.95,28.95,28.94,28.95,3700.0,15.7013,15.7013,15.6959,15.7013,3700.0
2015-01-22 14:30:00,28.95,28.99,28.95,28.98,13200.0,15.7013,15.723,15.7013,15.7176,13200.0
2015-01-22 15:00:00,28.98,29.0,28.98,28.99,9100.0,15.7176,15.7285,15.7176,15.723,9100.0
2015-01-22 15:30:00,28.98,28.99,28.98,28.98,1800.0,15.7176,15.723,15.7176,15.7176,1800.0
2015-01-23 09:30:00,28.99,28.99,28.98,28.98,14800.0,15.723,15.723,15.7176,15.7176,14800.0
2015-01-23 10:00:00,28.98,28.98,28.98,28.98,0.0,15.7176,15.7176,15.7176,15.7176,0.0
2015-01-23 10:30:00,28.97,28.98,28.97,28.98,600.0,15.7122,15.7176,15.7122,15.7176,600.0
2015-01-23 11:00:00,28.98,28.98,28.98,28.98,1600.0,15.7176,15.7176,15.7176,15.7176,1600.0
2015-01-23 11:30:00,28.98,28.98,28.98,28.98,4100.0,15.7176,15.7176,15.7176,15.7176,4100.0
2015-01-23 12:00:00,28.99,28.99,28.98,28.98,500.0,15.723,15.723,15.7176,15.7176,500.0
2015-01-23 12:30:00,28.98,28.98,28.98,28.98,2300.0,15.7176,15.7176,15.7176,15.7176,2300.0
2015-01-23 13:00:00,28.97,29.0,28.97,29.0,3900.0,15.7122,15.7285,15.7122,15.7285,3900.0
2015-01-23 13:30:00,28.99,29.01,28.99,29.01,3200.0,15.723,15.7339,15.723,15.7339,3200.0
2015-01-23 14:00:00,28.99,29.0,28.98,29.0,2800.0,15.723,15.7285,15.7176,15.7285,2800.0
2015-01-23 14:30:00,28.99,28.99,28.98,28.98,2300.0,15.723,15.723,15.7176,15.7176,2300.0
2015-01-23 15:00:00,28.98,28.98,28.98,28.98,200.0,15.7176,15.7176,15.7176,15.7176,200.0
2015-01-23 15:30:00,28.97,28.98,28.97,28.97,2100.0,15.7122,15.7176,15.7122,15.7122,2100.0
2015-01-26 09:30:00,28.99,28.99,28.95,28.97,27000.0,15.723,15.723,15.7013,15.7122,27000.0
2015-01-26 10:00:00,28.97,28.97,28.97,28.97,3100.0,15.7122,15.7122,15.7122,15.7122,3100.0
2015-01-26 10:30:00,28.97,28.97,28.96,28.96,3800.0,15.7122,15.7122,15.7068,15.7068,3800.0
2015-01-26 11:00:00,28.97,28.97,28.96,28.96,600.0,15.7122,15.7122,15.7068,15.7068,600.0
2015-01-26 11:30:00,28.97,28.97,28.96,28.97,5400.0,15.7122,15.7122,15.7068,15.7122,5400.0
2015-01-26 12:00:00,28.97,28.99,28.97,28.99,1100.0,15.7122,15.723,15.7122,15.723,1100.0
2015-01-26 12:30:00,28.98,28.98,28.98,28.98,1300.0,15.7176,15.7176,15.7176,15.7176,1300.0
2015-01-26 13:00:00,28.98,28.98,28.97,28.97,9500.0,15.7176,15.7176,15.7122,15.7122,9500.0
2015-01-26 13:30:00,28.97,28.97,28.96,28.97,2800.0,15.7122,15.7122,15.7068,15.7122,2800.0
2015-01-26 14:00:00,28.97,28.99,28.96,28.97,9700.0,15.7122,15.723,15.7068,15.7122,9700.0
2015-01-26 14:30:00,28.96,28.97,28.96,28.96,7700.0,15.7068,15.7122,15.7068,15.7068,7700.0
2015-01-26 15:00:00,28.96,28.96,28.96,28.96,1500.0,15.7068,15.7068,15.7068,15.7068,1500.0
2015-01-26 15:30:00,28.98,29.0,28.98,28.99,1100.0,15.7176,15.7285,15.7176,15.723,1100.0
2015-01-27 09:30:00,28.96,28.96,28.92,28.93,14900.0,15.7068,15.7068,15.6851,15.6905,14900.0
2015-01-27 10:00:00,28.92,28.93,28.92,28.93,1000.0,15.6851,15.6905,15.6851,15.6905,1000.0
2015-01-27 10:30:00,28.94,28.94,28.91,28.91,8000.0,15.6959,15.6959,15.6797,15.6797,8000.0
2015-01-27 11:00:00,28.92,28.92,28.91,28.91,5200.0,15.6851,15.6851,15.6797,15.6797,5200.0
2015-01-27 11:30:00,28.92,28.92,28.92,28.92,600.0,15.6851,15.6851,15.6851,15.6851,600.0
2015-01-27 12:00:00,28.92,28.92,28.92,28.92,0.0,15.6851,15.6851,15.6851,15.6851,0.0
2015-01-27 12:30:00,28.93,28.95,28.93,28.95,6100.0,15.6905,15.7013,15.6905,15.7013,6100.0
2015-01-27 13:00:00,28.94,28.95,28.94,28.95,700.0,15.6959,15.7013,15.6959,15.7013,700.0
2015-01-27 13:30:00,28.95,28.96,28.95,28.96,3200.0,15.7013,15.7068,15.7013,15.7068,3200.0
2015-01-27 14:00:00,28.96,28.96,28.96,28.96,700.0,15.7068,15.7068,15.7068,15.7068,700.0
2015-01-27 14:30:00,28.96,28.97,28.96,28.97,4000.0,15.7068,15.7122,15.7068,15.7122,4000.0
2015-01-27 15:00:00,28.97,28.97,28.95,28.96,4400.0,15.7122,15.7122,15.7013,15.7068,4400.0
2015-01-27 15:30:00,28.96,28.97,28.96,28.96,2000.0,15.7068,15.7122,15.7068,15.7068,2000.0
2015-01-28 09:30:00,28.95,28.98,28.95,28.98,45300.0,15.7013,15.7176,15.7013,15.7176,45300.0
2015-01-28 10:00:00,28.98,28.98,28.97,28.97,1100.0,15.7176,15.7176,15.7122,15.7122,1100.0
2015-01-28 10:30:00,28.97,28.97,28.95,28.96,3400.0,15.7122,15.7122,15.7013,15.7068,3400.0
2015-01-28 11:00:00,28.97,28.97,28.97,28.97,100.0,15.7122,15.7122,15.7122,15.7122,100.0
2015-01-28 11:30:00,28.97,28.97,28.97,28.97,2400.0,15.7122,15.7122,15.7122,15.7122,2400.0
2015-01-28 12:00:00,28.97,28.98,28.97,28.97,6200.0,15.7122,15.7176,15.7122,15.7122,6200.0
2015-01-28 12:30:00,28.97,28.98,28.97,28.98,1000.0,15.7122,15.7176,15.7122,15.7176,1000.0
2015-01-28 13:00:00,28.97,28.97,28.97,28.97,1700.0,15.7122,15.7122,15.7122,15.7122,1700.0
2015-01-28 13:30:00,28.97,28.98,28.97,28.98,2300.0,15.7122,15.7176,15.7122,15.7176,2300.0
2015-01-28 14:00:00,28.97,28.98,28.97,28.97,6800.0,15.7122,15.7176,15.7122,15.7122,6800.0
2015-01-28 14:30:00,28.97,28.97,28.97,28.97,2200.0,15.7122,15.7122,15.7122,15.7122,2200.0
2015-01-28 15:00:00,28.98,28.98,28.97,28.97,800.0,15.7176,15.7176,15.7122,15.7122,800.0
2015-01-28 15:30:00,28.95,28.96,28.93,28.94,5500.0,15.7013,15.7068,15.6905,15.6959,5500.0
2015-01-29 09:30:00,28.99,28.99,28.96,28.96,16300.0,15.723,15.723,15.7068,15.7068,16300.0
2015-01-29 10:00:00,28.97,28.97,28.96,28.96,700.0,15.7122,15.7122,15.7068,15.7068,700.0
2015-01-29 10:30:00,28.96,28.96,28.96,28.96,1500.0,15.7068,15.7068,15.7068,15.7068,1500.0
2015-01-29 11:00:00,28.97,28.97,28.97,28.97,100.0,15.7122,15.7122,15.7122,15.7122,100.0
2015-01-29 11:30:00,28.97,28.97,28.96,28.96,1700.0,15.7122,15.7122,15.7068,15.7068,1700.0
2015-01-29 12:00:00,28.96,28.96,28.96,28.96,0.0,15.7068,15.7068,15.7068,15.7068,0.0
2015-01-29 12:30:00,28.97,28.97,28.97,28.97,200.0,15.7122,15.7122,15.7122,15.7122,200.0
2015-01-29 13:00:00,28.97,28.97,28.97,28.97,600.0,15.7122,15.7122,15.7122,15.7122,600.0
2015-01-29 13:30:00,28.98,28.98,28.98,28.98,1100.0,15.7176,15.7176,15.7176,15.7176,1100.0
2015-01-29 14:00:00,28.99,29.0,28.99,29.0,1800.0,15.723,15.7285,15.723,15.7285,1800.0
2015-01-29 14:30:00,29.01,29.03,29.01,29.02,7700.0,15.7339,15.7447,15.7339,15.7393,7700.0
2015-01-29 15:00:00,29.02,29.02,29.02,29.02,3200.0,15.7393,15.7393,15.7393,15.7393,3200.0
2015-01-29 15:30:00,29.02,29.03,29.0,29.02,9400.0,15.7393,15.7447,15.7285,15.7393,9400.0
2015-01-30 09:30:00,29.02,29.02,28.99,29.0,21900.0,15.7393,15.7393,15.723,15.7285,21900.0
2015-01-30 10:00:00,28.99,28.99,28.97,28.98,3300.0,15.723,15.723,15.7122,15.7176,3300.0
2015-01-30 10:30:00,28.97,28.98,28.97,28.98,1900.0,15.7122,15.7176,15.7122,15.7176,1900.0
2015-01-30 11:00:00,28.97,28.97,28.95,28.95,26000.0,15.7122,15.7122,15.7013,15.7013,26000.0
2015-01-30 11:30:00,28.97,28.97,28.96,28.97,2900.0,15.7122,15.7122,15.7068,15.7122,2900.0
2015-01-30 12:00:00,28.97,28.98,28.97,28.98,1000.0,15.7122,15.7176,15.7122,15.7176,1000.0
2015-01-30 12:30:00,28.98,28.98,28.97,28.97,8100.0,15.7176,15.7176,15.7122,15.7122,8100.0
2015-01-30 13:00:00,28.97,28.98,28.97,28.98,7300.0,15.7122,15.7176,15.7122,15.7176,7300.0
2015-01-30 13:30:00,28.98,28.98,28.97,28.98,6500.0,15.7176,15.7176,15.7122,15.7176,6500.0
2015-01-30 14:00:00,28.98,28.98,28.98,28.98,13000.0,15.7176,15.7176,15.7176,15.7176,13000.0
2015-01-30 14:30:00,28.98,28.98,28.98,28.98,1300.0,15.7176,15.7176,15.7176,15.7176,1300.0
2015-01-30 15:00:00,28.99,28.99,28.98,28.98,3500.0,15.723,15.723,15.7176,15.7176,3500.0
2015-01-30 15:30:00,28.97,28.98,28.96,28.97,10800.0,15.7122,15.7176,15.7068,15.7122,10800.0
2015-02-02 09:30:00,28.88,28.93,28.88,28.88,16000.0,15.718,15.7452,15.718,15.718,16000.0
2015-02-02 10:00:00,28.88,28.88,28.87,28.88,2300.0,15.718,15.718,15.7125,15.718,2300.0
2015-02-02 10:30:00,28.87,28.88,28.87,28.87,1700.0,15.7125,15.718,15.7125,15.7125,1700.0
2015-02-02 11:00:00,28.88,28.91,28.88,28.89,7700.0,15.718,15.7343,15.718,15.7234,7700.0
2015-02-02 11:30:00,28.89,28.9,28.89,28.9,700.0,15.7234,15.7289,15.7234,15.7289,700.0
2015-02-02 12:00:00,28.89,28.89,28.88,28.88,4200.0,15.7234,15.7234,15.718,15.718,4200.0
2015-02-02 12:30:00,28.88,28.89,28.88,28.88,7000.0,15.718,15.7234,15.718,15.718,7000.0
2015-02-02 13:00:00,28.88,28.88,28.88,28.88,2200.0,15.718,15.718,15.718,15.718,2200.0
2015-02-02 13:30:00,28.88,28.89,28.88,28.89,1500.0,15.718,15.7234,15.718,15.7234,1500.0
2015-02-02 14:00:00,28.89,28.9,28.89,28.9,900.0,15.7234,15.7289,15.7234,15.7289,900.0
2015-02-02 14:30:00,28.91,28.91,28.89,28.89,7100.0,15.7343,15.7343,15.7234,15.7234,7100.0
2015-02-02 15:00:00,28.88,28.89,28.88,28.89,2200.0,15.718,15.7234,15.718,15.7234,2200.0
2015-02-02 15:30:00,28.89,28.9,28.89,28.9,1500.0,15.7234,15.7289,15.7234,15.7289,1500.0
2015-02-03 09:30:00,28.9,28.94,28.9,28.94,9300.0,15.7289,15.7506,15.7289,15.7506,9300.0
2015-02-03 10:00:00,28.93,28.94,28.93,28.93,700.0,15.7452,15.7506,15.7452,15.7452,700.0
2015-02-03 10:30:00,28.93,28.93,28.93,28.93,1600.0,15.7452,15.7452,15.7452,15.7452,1600.0
2015-02-03 11:00:00,28.92,28.93,28.92,28.93,3100.0,15.7397,15.7452,15.7397,15.7452,3100.0
2015-02-03 11:30:00,28.93,28.93,28.92,28.92,7400.0,15.7452,15.7452,15.7397,15.7397,7400.0
2015-02-03 12:00:00,28.92,28.92,28.92,28.92,500.0,15.7397,15.7397,15.7397,15.7397,500.0
2015-02-03 12:30:00,28.92,28.94,28.92,28.94,8600.0,15.7397,15.7506,15.7397,15.7506,8600.0
2015-02-03 13:00:00,28.94,28.95,28.93,28.95,1300.0,15.7506,15.7561,15.7452,15.7561,1300.0
2015-02-03 13:30:00,28.95,28.95,28.94,28.94,7800.0,15.7561,15.7561,15.7506,15.7506,7800.0
2015-02-03 14:00:00,28.94,28.95,28.94,28.95,600.0,15.7506,15.7561,15.7506,15.7561,600.0
2015-02-03 14:30:00,28.94,28.94,28.92,28.93,91100.0,15.7506,15.7506,15.7397,15.7452,91100.0
2015-02-03 15:00:00,28.93,28.94,28.92,28.93,25800.0,15.7452,15.7506,15.7397,15.7452,25800.0
2015-02-03 15:30:00,28.95,28.95,28.94,28.95,5500.0,15.7561,15.7561,15.7506,15.7561,5500.0
2015-02-04 09:30:00,28.97,28.99,28.94,28.94,44100.0,15.767,15.7778,15.7506,15.7506,44100.0
2015-02-04 10:00:00,28.94,28.95,28.94,28.95,1100.0,15.7506,15.7561,15.7506,15.7561,1100.0
2015-02-04 10:30:00,28.94,28.97,28.94,28.97,2400.0,15.7506,15.767,15.7506,15.767,2400.0
2015-02-04 11:00:00,28.97,28.99,28.97,28.99,9900.0,15.767,15.7778,15.767,15.7778,9900.0
2015-02-04 11:30:00,28.99,29.0,28.98,28.98,6600.0,15.7778,15.7833,15.7724,15.7724,6600.0
2015-02-04 12:00:00,28.99,28.99,28.98,28.99,14700.0,15.7778,15.7778,15.7724,15.7778,14700.0
2015-02-04 12:30:00,28.97,28.99,28.97,28.98,78200.0,15.767,15.7778,15.767,15.7724,78200.0
2015-02-04 13:00:00,28.98,28.98,28.98,28.98,41200.0,15.7724,15.7724,15.7724,15.7724,41200.0
2015-02-04 13:30:00,28.98,29.0,28.98,29.0,16200.0,15.7724,15.7833,15.7724,15.7833,16200.0
2015-02-04 14:00:00,29.0,29.0,28.99,28.99,18700.0,15.7833,15.7833,15.7778,15.7778,18700.0
2015-02-04 14:30:00,29.0,29.0,29.0,29.0,18800.0,15.7833,15.7833,15.7833,15.7833,18800.0
2015-02-04 15:00:00,29.0,29.0,28.97,28.99,12300.0,15.7833,15.7833,15.767,15.7778,12300.0
2015-02-04 15:30:00,29.0,29.0,28.96,28.96,7500.0,15.7833,15.7833,15.7615,15.7615,7500.0
2015-02-05 09:30:00,29.0,29.03,29.0,29.02,24600.0,15.7833,15.7996,15.7833,15.7942,24600.0
2015-02-05 10:00:00,29.02,29.03,29.02,29.03,4700.0,15.7942,15.7996,15.7942,15.7996,4700.0
2015-02-05 10:30:00,29.02,29.02,29.0,29.0,21400.0,15.7942,15.7942,15.7833,15.7833,21400.0
2015-02-05 11:00:00,29.0,29.01,29.0,29.01,3900.0,15.7833,15.7887,15.7833,15.7887,3900.0
2015-02-05 11:30:00,29.01,29.04,29.01,29.04,15200.0,15.7887,15.8051,15.7887,15.8051,15200.0
2015-02-05 12:00:00,29.03,29.05,29.03,29.05,4700.0,15.7996,15.8105,15.7996,15.8105,4700.0
2015-02-05 12:30:00,29.05,29.05,29.05,29.05,6200.0,15.8105,15.8105,15.8105,15.8105,6200.0
2015-02-05 13:00:00,29.05,29.07,29.05,29.07,6200.0,15.8105,15.8214,15.8105,15.8214,6200.0
2015-02-05 13:30:00,29.07,29.07,29.07,29.07,15300.0,15.8214,15.8214,15.8214,15.8214,15300.0
2015-02-05 14:00:00,29.07,29.07,29.07,29.07,2500.0,15.8214,15.8214,15.8214,15.8214,2500.0
2015-02-05 14:30:00,29.07,29.08,29.07,29.08,2200.0,15.8214,15.8268,15.8214,15.8268,2200.0
2015-02-05 15:00:00,29.08,29.08,29.07,29.08,5000.0,15.8268,15.8268,15.8214,15.8268,5000.0
2015-02-05 15:30:00,29.08,29.08,29.07,29.08,7100.0,15.8268,15.8268,15.8214,15.8268,7100.0
2015-02-06 09:30:00,29.06,29.09,29.06,29.08,11300.0,15.8159,15.8323,15.8159,15.8268,11300.0
2015-02-06 10:00:00,29.09,29.09,29.09,29.09,2200.0,15.8323,15.8323,15.8323,15.8323,2200.0
2015-02-06 10:30:00,29.09,29.09,29.09,29.09,500.0,15.8323,15.8323,15.8323,15.8323,500.0
2015-02-06 11:00:00,29.09,29.1,29.09,29.1,12800.0,15.8323,15.8377,15.8323,15.8377,12800.0
2015-02-06 11:30:00,29.1,29.1,29.1,29.1,300.0,15.8377,15.8377,15.8377,15.8377,300.0
2015-02-06 12:00:00,29.1,29.1,29.1,29.1,900.0,15.8377,15.8377,15.8377,15.8377,900.0
2015-02-06 12:30:00,29.11,29.11,29.1,29.1,9900.0,15.8432,15.8432,15.8377,15.8377,9900.0
2015-02-06 13:00:00,29.1,29.1,29.08,29.08,10100.0,15.8377,15.8377,15.8268,15.8268,10100.0
2015-02-06 13:30:00,29.08,29.09,29.08,29.09,2200.0,15.8268,15.8323,15.8268,15.8323,2200.0
2015-02-06 14:00:00,29.09,29.09,29.08,29.08,5100.0,15.8323,15.8323,15.8268,15.8268,5100.0
2015-02-06 14:30:00,29.08,29.11,29.08,29.1,12300.0,15.8268,15.8432,15.8268,15.8377,12300.0
2015-02-06 15:00:00,29.09,29.09,29.08,29.08,1200.0,15.8323,15.8323,15.8268,15.8268,1200.0
2015-02-06 15:30:00,29.09,29.09,29.08,29.09,2900.0,15.8323,15.8323,15.8268,15.8323,2900.0
2015-02-09 09:30:00,29.07,29.09,29.07,29.09,13000.0,15.8214,15.8323,15.8214,15.8323,13000.0
2015-02-09 10:00:00,29.1,29.1,29.08,29.08,6800.0,15.8377,15.8377,15.8268,15.8268,6800.0
2015-02-09 10:30:00,29.09,29.09,29.09,29.09,3600.0,15.8323,15.8323,15.8323,15.8323,3600.0
2015-02-09 11:00:00,29.09,29.09,29.09,29.09,1700.0,15.8323,15.8323,15.8323,15.8323,1700.0
2015-02-09 11:30:00,29.1,29.1,29.1,29.1,700.0,15.8377,15.8377,15.8377,15.8377,700.0
2015-02-09 12:00:00,29.1,29.1,29.09,29.1,1200.0,15.8377,15.8377,15.8323,15.8377,1200.0
2015-02-09 12:30:00,29.1,29.11,29.1,29.1,3500.0,15.8377,15.8432,15.8377,15.8377,3500.0
2015-02-09 13:00:00,29.1,29.11,29.1,29.11,1000.0,15.8377,15.8432,15.8377,15.8432,1000.0
2015-02-09 13:30:00,29.1,29.12,29.1,29.11,9100.0,15.8377,15.8486,15.8377,15.8432,9100.0
2015-02-09 14:00:00,29.11,29.12,29.11,29.11,4900.0,15.8432,15.8486,15.8432,15.8432,4900.0
2015-02-09 14:30:00,29.1,29.11,29.1,29.1,1200.0,15.8377,15.8432,15.8377,15.8377,1200.0
2015-02-09 15:00:00,29.1,29.1,29.1,29.1,1300.0,15.8377,15.8377,15.8377,15.8377,1300.0
2015-02-09 15:30:00,29.1,29.11,29.09,29.1,13800.0,15.8377,15.8432,15.8323,15.8377,13800.0
2015-02-10 09:30:00,29.18,29.18,29.12,29.13,12400.0,15.8812,15.8812,15.8486,15.854,12400.0
2015-02-10 10:00:00,29.12,29.14,29.12,29.13,2000.0,15.8486,15.8595,15.8486,15.854,2000.0
2015-02-10 10:30:00,29.13,29.14,29.1,29.1,5800.0,15.854,15.8595,15.8377,15.8377,5800.0
2015-02-10 11:00:00,29.11,29.11,29.11,29.11,300.0,15.8432,15.8432,15.8432,15.8432,300.0
2015-02-10 11:30:00,29.13,29.13,29.13,29.13,3800.0,15.854,15.854,15.854,15.854,3800.0
2015-02-10 12:00:00,29.13,29.13,29.13,29.13,500.0,15.854,15.854,15.854,15.854,500.0
2015-02-10 12:30:00,29.14,29.14,29.14,29.14,1200.0,15.8595,15.8595,15.8595,15.8595,1200.0
2015-02-10 13:00:00,29.13,29.13,29.12,29.13,1700.0,15.854,15.854,15.8486,15.854,1700.0
2015-02-10 13:30:00,29.13,29.13,29.12,29.12,3300.0,15.854,15.854,15.8486,15.8486,3300.0
2015-02-10 14:00:00,29.12,29.12,29.11,29.12,7400.0,15.8486,15.8486,15.8432,15.8486,7400.0
2015-02-10 14:30:00,29.13,29.14,29.13,29.14,1700.0,15.854,15.8595,15.854,15.8595,1700.0
2015-02-10 15:00:00,29.13,29.14,29.13,29.14,1300.0,15.854,15.8595,15.854,15.8595,1300.0
2015-02-10 15:30:00,29.14,29.17,29.13,29.15,39600.0,15.8595,15.8758,15.854,15.8649,39600.0
2015-02-11 09:30:00,29.17,29.17,29.15,29.15,18800.0,15.8758,15.8758,15.8649,15.8649,18800.0
2015-02-11 10:00:00,29.15,29.15,29.15,29.15,2700.0,15.8649,15.8649,15.8649,15.8649,2700.0
2015-02-11 10:30:00,29.15,29.15,29.15,29.15,300.0,15.8649,15.8649,15.8649,15.8649,300.0
2015-02-11 11:00:00,29.15,29.15,29.15,29.15,1100.0,15.8649,15.8649,15.8649,15.8649,1100.0
2015-02-11 11:30:00,29.15,29.15,29.11,29.12,5300.0,15.8649,15.8649,15.8432,15.8486,5300.0
2015-02-11 12:00:00,29.11,29.12,29.11,29.12,2600.0,15.8432,15.8486,15.8432,15.8486,2600.0
2015-02-11 12:30:00,29.13,29.16,29.13,29.15,19300.0,15.854,15.8704,15.854,15.8649,19300.0
2015-02-11 13:00:00,29.14,29.14,29.14,29.14,900.0,15.8595,15.8595,15.8595,15.8595,900.0
2015-02-11 13:30:00,29.14,29.15,29.13,29.15,4200.0,15.8595,15.8649,15.854,15.8649,4200.0
2015-02-11 14:00:00,29.15,29.16,29.14,29.15,7300.0,15.8649,15.8704,15.8595,15.8649,7300.0
2015-02-11 14:30:00,29.15,29.15,29.13,29.13,4700.0,15.8649,15.8649,15.854,15.854,4700.0
2015-02-11 15:00:00,29.13,29.16,29.13,29.16,2400.0,15.854,15.8704,15.854,15.8704,2400.0
2015-02-11 15:30:00,29.16,29.18,29.15,29.18,26700.0,15.8704,15.8812,15.8649,15.8812,26700.0
2015-02-12 09:30:00,29.21,29.21,29.17,29.17,38700.0,15.8976,15.8976,15.8758,15.8758,38700.0
2015-02-12 10:00:00,29.17,29.18,29.17,29.17,14600.0,15.8758,15.8812,15.8758,15.8758,14600.0
2015-02-12 10:30:00,29.17,29.17,29.17,29.17,9300.0,15.8758,15.8758,15.8758,15.8758,9300.0
2015-02-12 11:00:00,29.17,29.17,29.16,29.16,33900.0,15.8758,15.8758,15.8704,15.8704,33900.0
2015-02-12 11:30:00,29.16,29.16,29.16,29.16,13800.0,15.8704,15.8704,15.8704,15.8704,13800.0
2015-02-12 12:00:00,29.16,29.16,29.15,29.15,12800.0,15.8704,15.8704,15.8649,15.8649,12800.0
2015-02-12 12:30:00,29.16,29.16,29.14,29.14,12200.0,15.8704,15.8704,15.8595,15.8595,12200.0
2015-02-12 13:00:00,29.15,29.15,29.15,29.15,9300.0,15.8649,15.8649,15.8649,15.8649,9300.0
2015-02-12 13:30:00,29.15,29.15,29.14,29.15,17500.0,15.8649,15.8649,15.8595,15.8649,17500.0
2015-02-12 14:00:00,29.15,29.15,29.15,29.15,5000.0,15.8649,15.8649,15.8649,15.8649,5000.0
2015-02-12 14:30:00,29.15,29.16,29.14,29.16,39500.0,15.8649,15.8704,15.8595,15.8704,39500.0
2015-02-12 15:00:00,29.16,29.16,29.16,29.16,22400.0,15.8704,15.8704,15.8704,15.8704,22400.0
2015-02-12 15:30:00,29.16,29.2,29.16,29.2,20800.0,15.8704,15.8921,15.8704,15.8921,20800.0
2015-02-13 09:30:00,29.21,29.22,29.18,29.22,30200.0,15.8976,15.903,15.8812,15.903,30200.0
2015-02-13 10:00:00,29.21,29.21,29.2,29.2,8000.0,15.8976,15.8976,15.8921,15.8921,8000.0
2015-02-13 10:30:00,29.2,29.21,29.2,29.21,5400.0,15.8921,15.8976,15.8921,15.8976,5400.0
2015-02-13 11:00:00,29.22,29.22,29.21,29.21,5700.0,15.903,15.903,15.8976,15.8976,5700.0
2015-02-13 11:30:00,29.21,29.23,29.21,29.23,6900.0,15.8976,15.9085,15.8976,15.9085,6900.0
2015-02-13 12:00:00,29.23,29.23,29.22,29.22,1900.0,15.9085,15.9085,15.903,15.903,1900.0
2015-02-13 12:30:00,29.2,29.22,29.2,29.22,400.0,15.8921,15.903,15.8921,15.903,400.0
2015-02-13 13:00:00,29.22,29.23,29.22,29.23,3400.0,15.903,15.9085,15.903,15.9085,3400.0
2015-02-13 13:30:00,29.23,29.24,29.22,29.24,16000.0,15.9085,15.9139,15.903,15.9139,16000.0
2015-02-13 14:00:00,29.23,29.25,29.23,29.24,16900.0,15.9085,15.9193,15.9085,15.9139,16900.0
2015-02-13 14:30:00,29.24,29.25,29.24,29.25,35500.0,15.9139,15.9193,15.9139,15.9193,35500.0
2015-02-13 15:00:00,29.25,29.25,29.23,29.23,7200.0,15.9193,15.9193,15.9085,15.9085,7200.0
2015-02-13 15:30:00,29.23,29.25,29.22,29.24,3500.0,15.9085,15.9193,15.903,15.9139,3500.0
2015-02-17 09:30:00,29.19,29.24,29.19,29.24,67000.0,15.8867,15.9139,15.8867,15.9139,67000.0
2015-02-17 10:00:00,29.25,29.25,29.25,29.25,1300.0,15.9193,15.9193,15.9193,15.9193,1300.0
2015-02-17 10:30:00,29.25,29.25,29.25,29.25,4900.0,15.9193,15.9193,15.9193,15.9193,4900.0
2015-02-17 11:00:00,29.25,29.25,29.25,29.25,6200.0,15.9193,15.9193,15.9193,15.9193,6200.0
2015-02-17 11:30:00,29.25,29.25,29.25,29.25,5300.0,15.9193,15.9193,15.9193,15.9193,5300.0
2015-02-17 12:00:00,29.25,29.31,29.25,29.28,55400.0,15.9193,15.952,15.9193,15.9357,55400.0
2015-02-17 12:30:00,29.28,29.28,29.27,29.27,15900.0,15.9357,15.9357,15.9302,15.9302,15900.0
2015-02-17 13:00:00,29.27,29.28,29.27,29.28,8400.0,15.9302,15.9357,15.9302,15.9357,8400.0
2015-02-17 13:30:00,29.28,29.28,29.27,29.27,7300.0,15.9357,15.9357,15.9302,15.9302,7300.0
2015-02-17 14:00:00,29.27,29.28,29.27,29.27,8500.0,15.9302,15.9357,15.9302,15.9302,8500.0
2015-02-17 14:30:00,29.27,29.28,29.27,29.28,13000.0,15.9302,15.9357,15.9302,15.9357,13000.0
2015-02-17 15:00:00,29.28,29.28,29.27,29.27,7500.0,15.9357,15.9357,15.9302,15.9302,7500.0
2015-02-17 15:30:00,29.27,29.28,29.25,29.26,21100.0,15.9302,15.9357,15.9193,15.9248,21100.0
2015-02-18 09:30:00,29.25,29.27,29.25,29.26,34900.0,15.9193,15.9302,15.9193,15.9248,34900.0
2015-02-18 10:00:00,29.25,29.25,29.23,29.23,11600.0,15.9193,15.9193,15.9085,15.9085,11600.0
2015-02-18 10:30:00,29.23,29.23,29.23,29.23,0.0,15.9085,15.9085,15.9085,15.9085,0.0
2015-02-18 11:00:00,29.23,29.23,29.23,29.23,1700.0,15.9085,15.9085,15.9085,15.9085,1700.0
2015-02-18 11:30:00,29.23,29.23,29.23,29.23,0.0,15.9085,15.9085,15.9085,15.9085,0.0
2015-02-18 12:00:00,29.23,29.23,29.23,29.23,0.0,15.9085,15.9085,15.9085,15.9085,0.0
2015-02-18 12:30:00,29.24,29.24,29.24,29.24,1300.0,15.9139,15.9139,15.9139,15.9139,1300.0
2015-02-18 13:00:00,29.23,29.23,29.22,29.22,11500.0,15.9085,15.9085,15.903,15.903,11500.0
2015-02-18 13:30:00,29.22,29.23,29.19,29.22,102200.0,15.903,15.9085,15.8867,15.903,102200.0
2015-02-18 14:00:00,29.22,29.26,29.22,29.25,9400.0,15.903,15.9248,15.903,15.9193,9400.0
2015-02-18 14:30:00,29.25,29.26,29.25,29.25,5900.0,15.9193,15.9248,15.9193,15.9193,5900.0
2015-02-18 15:00:00,29.25,29.27,29.24,29.27,14700.0,15.9193,15.9302,15.9139,15.9302,14700.0
2015-02-18 15:30:00,29.27,29.3,29.26,29.29,10800.0,15.9302,15.9466,15.9248,15.9411,10800.0
2015-02-19 09:30:00,29.27,29.27,29.27,29.27,16500.0,15.9302,15.9302,15.9302,15.9302,16500.0
2015-02-19 10:00:00,29.28,29.29,29.26,29.26,7300.0,15.9357,15.9411,15.9248,15.9248,7300.0
2015-02-19 10:30:00,29.27,29.27,29.27,29.27,300.0,15.9302,15.9302,15.9302,15.9302,300.0
2015-02-19 11:00:00,29.28,29.28,29.28,29.28,500.0,15.9357,15.9357,15.9357,15.9357,500.0
2015-02-19 11:30:00,29.28,29.28,29.26,29.26,2700.0,15.9357,15.9357,15.9248,15.9248,2700.0
2015-02-19 12:00:00,29.26,29.26,29.25,29.25,7300.0,15.9248,15.9248,15.9193,15.9193,7300.0
2015-02-19 12:30:00,29.25,29.26,29.25,29.26,2400.0,15.9193,15.9248,15.9193,15.9248,2400.0
2015-02-19 13:00:00,29.25,29.26,29.25,29.26,2000.0,15.9193,15.9248,15.9193,15.9248,2000.0
2015-02-19 13:30:00,29.27,29.27,29.26,29.26,5900.0,15.9302,15.9302,15.9248,15.9248,5900.0
2015-02-19 14:00:00,29.26,29.27,29.26,29.26,1300.0,15.9248,15.9302,15.9248,15.9248,1300.0
2015-02-19 14:30:00,29.27,29.27,29.26,29.27,5200.0,15.9302,15.9302,15.9248,15.9302,5200.0
2015-02-19 15:00:00,29.26,29.28,29.26,29.28,1600.0,15.9248,15.9357,15.9248,15.9357,1600.0
2015-02-19 15:30:00,29.27,29.27,29.27,29.27,800.0,15.9302,15.9302,15.9302,15.9302,800.0
2015-02-20 09:30:00,29.27,29.3,29.25,29.25,16200.0,15.9302,15.9466,15.9193,15.9193,16200.0
2015-02-20 10:00:00,29.25,29.27,29.25,29.27,13500.0,15.9193,15.9302,15.9193,15.9302,13500.0
2015-02-20 10:30:00,29.28,29.28,29.27,29.27,400.0,15.9357,15.9357,15.9302,15.9302,400.0
2015-02-20 11:00:00,29.27,29.28,29.27,29.27,800.0,15.9302,15.9357,15.9302,15.9302,800.0
2015-02-20 11:30:00,29.27,29.29,29.27,29.27,3500.0,15.9302,15.9411,15.9302,15.9302,3500.0
2015-02-20 12:00:00,29.26,29.27,29.26,29.26,7000.0,15.9248,15.9302,15.9248,15.9248,7000.0
2015-02-20 12:30:00,29.28,29.28,29.28,29.28,100.0,15.9357,15.9357,15.9357,15.9357,100.0
2015-02-20 13:00:00,29.28,29.28,29.28,29.28,0.0,15.9357,15.9357,15.9357,15.9357,0.0
2015-02-20 13:30:00,29.28,29.28,29.28,29.28,0.0,15.9357,15.9357,15.9357,15.9357,0.0
2015-02-20 14:00:00,29.29,29.3,29.29,29.3,1400.0,15.9411,15.9466,15.9411,15.9466,1400.0
2015-02-20 14:30:00,29.3,29.3,29.29,29.29,1500.0,15.9466,15.9466,15.9411,15.9411,1500.0
2015-02-20 15:00:00,29.29,29.3,29.29,29.3,1400.0,15.9411,15.9466,15.9411,15.9466,1400.0
2015-02-20 15:30:00,29.3,29.31,29.3,29.31,4600.0,15.9466,15.952,15.9466,15.952,4600.0
2015-02-23 09:30:00,29.38,29.38,29.31,29.33,20500.0,15.9901,15.9901,15.952,15.9629,20500.0
2015-02-23 10:00:00,29.33,29.33,29.32,29.32,2400.0,15.9629,15.9629,15.9574,15.9574,2400.0
2015-02-23 10:30:00,29.33,29.33,29.33,29.33,1500.0,15.9629,15.9629,15.9629,15.9629,1500.0
2015-02-23 11:00:00,29.33,29.33,29.33,29.33,3200.0,15.9629,15.9629,15.9629,15.9629,3200.0
2015-02-23 11:30:00,29.32,29.32,29.32,29.32,1000.0,15.9574,15.9574,15.9574,15.9574,1000.0
2015-02-23 12:00:00,29.32,29.32,29.32,29.32,0.0,15.9574,15.9574,15.9574,15.9574,0.0
2015-02-23 12:30:00,29.33,29.33,29.33,29.33,300.0,15.9629,15.9629,15.9629,15.9629,300.0
2015-02-23 13:00:00,29.33,29.33,29.33,29.33,0.0,15.9629,15.9629,15.9629,15.9629,0.0
2015-02-23 13:30:00,29.33,29.33,29.33,29.33,500.0,15.9629,15.9629,15.9629,15.9629,500.0
2015-02-23 14:00:00,29.33,29.33,29.33,29.33,4200.0,15.9629,15.9629,15.9629,15.9629,4200.0
2015-02-23 14:30:00,29.33,29.33,29.33,29.33,3500.0,15.9629,15.9629,15.9629,15.9629,3500.0
2015-02-23 15:00:00,29.33,29.33,29.33,29.33,200.0,15.9629,15.9629,15.9629,15.9629,200.0
2015-02-23 15:30:00,29.33,29.33,29.31,29.31,7600.0,15.9629,15.9629,15.952,15.952,7600.0
2015-02-24 09:30:00,29.33,29.36,29.33,29.35,19800.0,15.9629,15.9792,15.9629,15.9738,19800.0
2015-02-24 10:00:00,29.35,29.35,29.35,29.35,1400.0,15.9738,15.9738,15.9738,15.9738,1400.0
2015-02-24 10:30:00,29.35,29.35,29.35,29.35,4200.0,15.9738,15.9738,15.9738,15.9738,4200.0
2015-02-24 11:00:00,29.35,29.35,29.35,29.35,2300.0,15.9738,15.9738,15.9738,15.9738,2300.0
2015-02-24 11:30:00,29.34,29.35,29.34,29.35,4200.0,15.9683,15.9738,15.9683,15.9738,4200.0
2015-02-24 12:00:00,29.35,29.36,29.35,29.35,6800.0,15.9738,15.9792,15.9738,15.9738,6800.0
2015-02-24 12:30:00,29.35,29.35,29.34,29.35,15000.0,15.9738,15.9738,15.9683,15.9738,15000.0
2015-02-24 13:00:00,29.35,29.35,29.35,29.35,400.0,15.9738,15.9738,15.9738,15.9738,400.0
2015-02-24 13:30:00,29.35,29.36,29.35,29.36,33300.0,15.9738,15.9792,15.9738,15.9792,33300.0
2015-02-24 14:00:00,29.36,29.37,29.36,29.37,5200.0,15.9792,15.9847,15.9792,15.9847,5200.0
2015-02-24 14:30:00,29.37,29.37,29.36,29.37,14600.0,15.9847,15.9847,15.9792,15.9847,14600.0
2015-02-24 15:00:00,29.37,29.41,29.37,29.41,109200.0,15.9847,16.0064,15.9847,16.0064,109200.0
2015-02-24 15:30:00,29.41,29.41,29.4,29.4,21800.0,16.0064,16.0064,16.001,16.001,21800.0
2015-02-25 09:30:00,29.36,29.42,29.36,29.42,22500.0,15.9792,16.0119,15.9792,16.0119,22500.0
2015-02-25 10:00:00,29.42,29.42,29.41,29.42,900.0,16.0119,16.0119,16.0064,16.0119,900.0
2015-02-25 10:30:00,29.42,29.42,29.41,29.42,1200.0,16.0119,16.0119,16.0064,16.0119,1200.0
2015-02-25 11:00:00,29.42,29.42,29.42,29.42,3600.0,16.0119,16.0119,16.0119,16.0119,3600.0
2015-02-25 11:30:00,29.42,29.43,29.41,29.42,53100.0,16.0119,16.0173,16.0064,16.0119,53100.0
2015-02-25 12:00:00,29.42,29.43,29.42,29.43,500.0,16.0119,16.0173,16.0119,16.0173,500.0
2015-02-25 12:30:00,29.43,29.44,29.43,29.44,28600.0,16.0173,16.0228,16.0173,16.0228,28600.0
2015-02-25 13:00:00,29.44,29.44,29.43,29.44,14700.0,16.0228,16.0228,16.0173,16.0228,14700.0
2015-02-25 13:30:00,29.44,29.46,29.43,29.46,68600.0,16.0228,16.0336,16.0173,16.0336,68600.0
2015-02-25 14:00:00,29.46,29.46,29.43,29.43,58800.0,16.0336,16.0336,16.0173,16.0173,58800.0
2015-02-25 14:30:00,29.43,29.43,29.42,29.42,1900.0,16.0173,16.0173,16.0119,16.0119,1900.0
2015-02-25 15:00:00,29.42,29.42,29.4,29.4,23100.0,16.0119,16.0119,16.001,16.001,23100.0
2015-02-25 15:30:00,29.41,29.41,29.41,29.41,5100.0,16.0064,16.0064,16.0064,16.0064,5100.0
2015-02-26 09:30:00,29.41,29.44,29.41,29.44,14900.0,16.0064,16.0228,16.0064,16.0228,14900.0
2015-02-26 10:00:00,29.44,29.44,29.44,29.44,900.0,16.0228,16.0228,16.0228,16.0228,900.0
2015-02-26 10:30:00,29.44,29.44,29.44,29.44,1000.0,16.0228,16.0228,16.0228,16.0228,1000.0
2015-02-26 11:00:00,29.44,29.45,29.44,29.44,7100.0,16.0228,16.0282,16.0228,16.0228,7100.0
2015-02-26 11:30:00,29.44,29.44,29.43,29.44,7700.0,16.0228,16.0228,16.0173,16.0228,7700.0
2015-02-26 12:00:00,29.43,29.43,29.42,29.43,3700.0,16.0173,16.0173,16.0119,16.0173,3700.0
2015-02-26 12:30:00,29.43,29.45,29.43,29.44,3600.0,16.0173,16.0282,16.0173,16.0228,3600.0
2015-02-26 13:00:00,29.44,29.44,29.44,29.44,14200.0,16.0228,16.0228,16.0228,16.0228,14200.0
2015-02-26 13:30:00,29.44,29.44,29.44,29.44,2800.0,16.0228,16.0228,16.0228,16.0228,2800.0
2015-02-26 14:00:00,29.44,29.44,29.42,29.43,6200.0,16.0228,16.0228,16.0119,16.0173,6200.0
2015-02-26 14:30:00,29.43,29.44,29.43,29.43,4100.0,16.0173,16.0228,16.0173,16.0173,4100.0
2015-02-26 15:00:00,29.43,29.43,29.42,29.43,6300.0,16.0173,16.0173,16.0119,16.0173,6300.0
2015-02-26 15:30:00,29.43,29.44,29.42,29.43,10400.0,16.0173,16.0228,16.0119,16.0173,10400.0
2015-02-27 09:30:00,29.42,29.44,29.42,29.44,19500.0,16.0119,16.0228,16.0119,16.0228,19500.0
2015-02-27 10:00:00,29.44,29.44,29.44,29.44,11700.0,16.0228,16.0228,16.0228,16.0228,11700.0
2015-02-27 10:30:00,29.44,29.45,29.44,29.45,31200.0,16.0228,16.0282,16.0228,16.0282,31200.0
2015-02-27 11:00:00,29.45,29.46,29.45,29.46,1600.0,16.0282,16.0336,16.0282,16.0336,1600.0
2015-02-27 11:30:00,29.46,29.46,29.46,29.46,7100.0,16.0336,16.0336,16.0336,16.0336,7100.0
2015-02-27 12:00:00,29.46,29.46,29.45,29.45,10600.0,16.0336,16.0336,16.0282,16.0282,10600.0
2015-02-27 12:30:00,29.45,29.46,29.45,29.46,4700.0,16.0282,16.0336,16.0282,16.0336,4700.0
2015-02-27 13:00:00,29.46,29.47,29.46,29.47,4100.0,16.0336,16.0391,16.0336,16.0391,4100.0
2015-02-27 13:30:00,29.47,29.47,29.47,29.47,5500.0,16.0391,16.0391,16.0391,16.0391,5500.0
2015-02-27 14:00:00,29.47,29.49,29.47,29.48,5800.0,16.0391,16.05,16.0391,16.0445,5800.0
2015-02-27 14:30:00,29.49,29.51,29.49,29.5,87000.0,16.05,16.0609,16.05,16.0554,87000.0
2015-02-27 15:00:00,29.5,29.5,29.5,29.5,9500.0,16.0554,16.0554,16.0554,16.0554,9500.0
2015-02-27 15:30:00,29.5,29.52,29.5,29.52,62800.0,16.0554,16.0663,16.0554,16.0663,62800.0
2015-03-02 09:30:00,29.43,29.43,29.38,29.39,47700.0,16.0877,16.0877,16.0604,16.0658,47700.0
2015-03-02 10:00:00,29.39,29.39,29.38,29.39,20000.0,16.0658,16.0658,16.0604,16.0658,20000.0
2015-03-02 10:30:00,29.39,29.39,29.39,29.39,30100.0,16.0658,16.0658,16.0658,16.0658,30100.0
2015-03-02 11:00:00,29.39,29.39,29.39,29.39,10600.0,16.0658,16.0658,16.0658,16.0658,10600.0
2015-03-02 11:30:00,29.39,29.39,29.39,29.39,400.0,16.0658,16.0658,16.0658,16.0658,400.0
2015-03-02 12:00:00,29.38,29.38,29.38,29.38,800.0,16.0604,16.0604,16.0604,16.0604,800.0
2015-03-02 12:30:00,29.38,29.38,29.38,29.38,0.0,16.0604,16.0604,16.0604,16.0604,0.0
2015-03-02 13:00:00,29.37,29.37,29.36,29.36,3700.0,16.0549,16.0549,16.0494,16.0494,3700.0
2015-03-02 13:30:00,29.36,29.37,29.36,29.37,800.0,16.0494,16.0549,16.0494,16.0549,800.0
2015-03-02 14:00:00,29.36,29.36,29.36,29.36,900.0,16.0494,16.0494,16.0494,16.0494,900.0
2015-03-02 14:30:00,29.36,29.38,29.36,29.38,9900.0,16.0494,16.0604,16.0494,16.0604,9900.0
2015-03-02 15:00:00,29.37,29.38,29.36,29.38,38500.0,16.0549,16.0604,16.0494,16.0604,38500.0
2015-03-02 15:30:00,29.38,29.39,29.38,29.38,1300.0,16.0604,16.0658,16.0604,16.0604,1300.0
2015-03-03 09:30:00,29.38,29.39,29.36,29.36,21300.0,16.0604,16.0658,16.0494,16.0494,21300.0
2015-03-03 10:00:00,29.36,29.36,29.34,29.34,7300.0,16.0494,16.0494,16.0385,16.0385,7300.0
2015-03-03 10:30:00,29.35,29.35,29.34,29.35,4200.0,16.044,16.044,16.0385,16.044,4200.0
2015-03-03 11:00:00,29.35,29.35,29.34,29.35,11200.0,16.044,16.044,16.0385,16.044,11200.0
2015-03-03 11:30:00,29.34,29.35,29.34,29.35,2400.0,16.0385,16.044,16.0385,16.044,2400.0
2015-03-03 12:00:00,29.34,29.35,29.34,29.34,1300.0,16.0385,16.044,16.0385,16.0385,1300.0
2015-03-03 12:30:00,29.35,29.35,29.35,29.35,1600.0,16.044,16.044,16.044,16.044,1600.0
2015-03-03 13:00:00,29.35,29.35,29.35,29.35,1800.0,16.044,16.044,16.044,16.044,1800.0
2015-03-03 13:30:00,29.35,29.35,29.34,29.35,2200.0,16.044,16.044,16.0385,16.044,2200.0
2015-03-03 14:00:00,29.35,29.35,29.34,29.34,3000.0,16.044,16.044,16.0385,16.0385,3000.0
2015-03-03 14:30:00,29.35,29.35,29.35,29.35,2000.0,16.044,16.044,16.044,16.044,2000.0
2015-03-03 15:00:00,29.35,29.35,29.34,29.35,4800.0,16.044,16.044,16.0385,16.044,4800.0
2015-03-03 15:30:00,29.34,29.35,29.34,29.35,7900.0,16.0385,16.044,16.0385,16.044,7900.0
2015-03-04 09:30:00,29.38,29.38,29.32,29.32,42700.0,16.0604,16.0604,16.0276,16.0276,42700.0
2015-03-04 10:00:00,29.33,29.33,29.33,29.33,700.0,16.033,16.033,16.033,16.033,700.0
2015-03-04 10:30:00,29.33,29.33,29.33,29.33,1200.0,16.033,16.033,16.033,16.033,1200.0
2015-03-04 11:00:00,29.33,29.34,29.33,29.33,1100.0,16.033,16.0385,16.033,16.033,1100.0
2015-03-04 11:30:00,29.33,29.34,29.33,29.34,5900.0,16.033,16.0385,16.033,16.0385,5900.0
2015-03-04 12:00:00,29.34,29.34,29.34,29.34,4500.0,16.0385,16.0385,16.0385,16.0385,4500.0
2015-03-04 12:30:00,29.34,29.34,29.33,29.33,8800.0,16.0385,16.0385,16.033,16.033,8800.0
2015-03-04 13:00:00,29.33,29.33,29.33,29.33,6200.0,16.033,16.033,16.033,16.033,6200.0
2015-03-04 13:30:00,29.33,29.33,29.33,29.33,1300.0,16.033,16.033,16.033,16.033,1300.0
2015-03-04 14:00:00,29.33,29.33,29.33,29.33,600.0,16.033,16.033,16.033,16.033,600.0
2015-03-04 14:30:00,29.33,29.33,29.33,29.33,300.0,16.033,16.033,16.033,16.033,300.0
2015-03-04 15:00:00,29.33,29.33,29.33,29.33,0.0,16.033,16.033,16.033,16.033,0.0
2015-03-04 15:30:00,29.34,29.34,29.33,29.33,6000.0,16.0385,16.0385,16.033,16.033,6000.0
2015-03-05 09:30:00,29.36,29.36,29.33,29.33,12700.0,16.0494,16.0494,16.033,16.033,12700.0
2015-03-05 10:00:00,29.33,29.33,29.33,29.33,3500.0,16.033,16.033,16.033,16.033,3500.0
2015-03-05 10:30:00,29.33,29.33,29.33,29.33,300.0,16.033,16.033,16.033,16.033,300.0
2015-03-05 11:00:00,29.33,29.34,29.33,29.34,5700.0,16.033,16.0385,16.033,16.0385,5700.0
2015-03-05 11:30:00,29.34,29.34,29.34,29.34,1200.0,16.0385,16.0385,16.0385,16.0385,1200.0
2015-03-05 12:00:00,29.34,29.34,29.34,29.34,400.0,16.0385,16.0385,16.0385,16.0385,400.0
2015-03-05 12:30:00,29.34,29.34,29.33,29.33,4200.0,16.0385,16.0385,16.033,16.033,4200.0
2015-03-05 13:00:00,29.33,29.33,29.33,29.33,500.0,16.033,16.033,16.033,16.033,500.0
2015-03-05 13:30:00,29.33,29.34,29.33,29.34,1400.0,16.033,16.0385,16.033,16.0385,1400.0
2015-03-05 14:00:00,29.34,29.34,29.34,29.34,5200.0,16.0385,16.0385,16.0385,16.0385,5200.0
2015-03-05 14:30:00,29.34,29.34,29.33,29.33,8300.0,16.0385,16.0385,16.033,16.033,8300.0
2015-03-05 15:00:00,29.34,29.37,29.34,29.35,76100.0,16.0385,16.0549,16.0385,16.044,76100.0
2015-03-05 15:30:00,29.35,29.35,29.34,29.34,3300.0,16.044,16.044,16.0385,16.0385,3300.0
2015-03-06 09:30:00,29.29,29.31,29.29,29.31,7800.0,16.0112,16.0221,16.0112,16.0221,7800.0
2015-03-06 10:00:00,29.31,29.31,29.3,29.3,800.0,16.0221,16.0221,16.0166,16.0166,800.0
2015-03-06 10:30:00,29.3,29.3,29.27,29.27,11200.0,16.0166,16.0166,16.0002,16.0002,11200.0
2015-03-06 11:00:00,29.27,29.27,29.26,29.26,700.0,16.0002,16.0002,15.9948,15.9948,700.0
2015-03-06 11:30:00,29.26,29.26,29.25,29.26,1300.0,15.9948,15.9948,15.9893,15.9948,1300.0
2015-03-06 12:00:00,29.25,29.25,29.25,29.25,600.0,15.9893,15.9893,15.9893,15.9893,600.0
2015-03-06 12:30:00,29.25,29.26,29.24,29.24,4300.0,15.9893,15.9948,15.9838,15.9838,4300.0
2015-03-06 13:00:00,29.24,29.24,29.24,29.24,1300.0,15.9838,15.9838,15.9838,15.9838,1300.0
2015-03-06 13:30:00,29.25,29.25,29.25,29.25,4400.0,15.9893,15.9893,15.9893,15.9893,4400.0
2015-03-06 14:00:00,29.26,29.3,29.26,29.28,36700.0,15.9948,16.0166,15.9948,16.0057,36700.0
2015-03-06 14:30:00,29.28,29.29,29.27,29.27,4000.0,16.0057,16.0112,16.0002,16.0002,4000.0
2015-03-06 15:00:00,29.28,29.28,29.26,29.26,13600.0,16.0057,16.0057,15.9948,15.9948,13600.0
2015-03-06 15:30:00,29.26,29.27,29.26,29.26,28300.0,15.9948,16.0002,15.9948,15.9948,28300.0
2015-03-09 09:30:00,29.31,29.31,29.25,29.25,12700.0,16.0221,16.0221,15.9893,15.9893,12700.0
2015-03-09 10:00:00,29.25,29.25,29.25,29.25,2100.0,15.9893,15.9893,15.9893,15.9893,2100.0
2015-03-09 10:30:00,29.25,29.25,29.25,29.25,2200.0,15.9893,15.9893,15.9893,15.9893,2200.0
2015-03-09 11:00:00,29.25,29.25,29.25,29.25,400.0,15.9893,15.9893,15.9893,15.9893,400.0
2015-03-09 11:30:00,29.25,29.25,29.25,29.25,700.0,15.9893,15.9893,15.9893,15.9893,700.0
2015-03-09 12:00:00,29.25,29.25,29.25,29.25,0.0,15.9893,15.9893,15.9893,15.9893,0.0
2015-03-09 12:30:00,29.25,29.25,29.25,29.25,300.0,15.9893,15.9893,15.9893,15.9893,300.0
2015-03-09 13:00:00,29.25,29.25,29.24,29.24,2600.0,15.9893,15.9893,15.9838,15.9838,2600.0
2015-03-09 13:30:00,29.25,29.25,29.25,29.25,3300.0,15.9893,15.9893,15.9893,15.9893,3300.0
2015-03-09 14:00:00,29.25,29.25,29.25,29.25,400.0,15.9893,15.9893,15.9893,15.9893,400.0
2015-03-09 14:30:00,29.25,29.25,29.24,29.25,2100.0,15.9893,15.9893,15.9838,15.9893,2100.0
2015-03-09 15:00:00,29.25,29.25,29.25,29.25,1300.0,15.9893,15.9893,15.9893,15.9893,1300.0
2015-03-09 15:30:00,29.25,29.25,29.24,29.24,3000.0,15.9893,15.9893,15.9838,15.9838,3000.0
2015-03-10 09:30:00,29.21,29.21,29.15,29.15,20900.0,15.9674,15.9674,15.9346,15.9346,20900.0
2015-03-10 10:00:00,29.16,29.16,29.15,29.15,2200.0,15.9401,15.9401,15.9346,15.9346,2200.0
2015-03-10 10:30:00,29.15,29.15,29.15,29.15,1900.0,15.9346,15.9346,15.9346,15.9346,1900.0
2015-03-10 11:00:00,29.15,29.16,29.15,29.16,900.0,15.9346,15.9401,15.9346,15.9401,900.0
2015-03-10 11:30:00,29.16,29.16,29.15,29.15,2100.0,15.9401,15.9401,15.9346,15.9346,2100.0
2015-03-10 12:00:00,29.15,29.16,29.15,29.16,4400.0,15.9346,15.9401,15.9346,15.9401,4400.0
2015-03-10 12:30:00,29.17,29.17,29.17,29.17,600.0,15.9456,15.9456,15.9456,15.9456,600.0
2015-03-10 13:00:00,29.17,29.17,29.16,29.17,15500.0,15.9456,15.9456,15.9401,15.9456,15500.0
2015-03-10 13:30:00,29.17,29.17,29.17,29.17,11100.0,15.9456,15.9456,15.9456,15.9456,11100.0
2015-03-10 14:00:00,29.17,29.17,29.16,29.17,3200.0,15.9456,15.9456,15.9401,15.9456,3200.0
2015-03-10 14:30:00,29.17,29.17,29.16,29.17,29900.0,15.9456,15.9456,15.9401,15.9456,29900.0
2015-03-10 15:00:00,29.17,29.17,29.16,29.16,2700.0,15.9456,15.9456,15.9401,15.9401,2700.0
2015-03-10 15:30:00,29.16,29.17,29.15,29.15,8100.0,15.9401,15.9456,15.9346,15.9346,8100.0
2015-03-11 09:30:00,29.15,29.16,29.15,29.16,12100.0,15.9346,15.9401,15.9346,15.9401,12100.0
2015-03-11 10:00:00,29.16,29.16,29.15,29.15,3000.0,15.9401,15.9401,15.9346,15.9346,3000.0
2015-03-11 10:30:00,29.16,29.16,29.15,29.16,2100.0,15.9401,15.9401,15.9346,15.9401,2100.0
2015-03-11 11:00:00,29.16,29.17,29.16,29.16,3500.0,15.9401,15.9456,15.9401,15.9401,3500.0
2015-03-11 11:30:00,29.16,29.17,29.16,29.17,4100.0,15.9401,15.9456,15.9401,15.9456,4100.0
2015-03-11 12:00:00,29.16,29.16,29.15,29.16,8300.0,15.9401,15.9401,15.9346,15.9401,8300.0
2015-03-11 12:30:00,29.16,29.16,29.16,29.16,100.0,15.9401,15.9401,15.9401,15.9401,100.0
2015-03-11 13:00:00,29.16,29.16,29.16,29.16,5600.0,15.9401,15.9401,15.9401,15.9401,5600.0
2015-03-11 13:30:00,29.17,29.17,29.17,29.17,1500.0,15.9456,15.9456,15.9456,15.9456,1500.0
2015-03-11 14:00:00,29.17,29.17,29.17,29.17,1500.0,15.9456,15.9456,15.9456,15.9456,1500.0
2015-03-11 14:30:00,29.16,29.17,29.16,29.17,2800.0,15.9401,15.9456,15.9401,15.9456,2800.0
2015-03-11 15:00:00,29.17,29.17,29.17,29.17,1500.0,15.9456,15.9456,15.9456,15.9456,1500.0
2015-03-11 15:30:00,29.17,29.17,29.16,29.16,2500.0,15.9456,15.9456,15.9401,15.9401,2500.0
2015-03-12 09:30:00,29.19,29.19,29.19,29.19,9000.0,15.9565,15.9565,15.9565,15.9565,9000.0
2015-03-12 10:00:00,29.22,29.22,29.22,29.22,400.0,15.9729,15.9729,15.9729,15.9729,400.0
2015-03-12 10:30:00,29.21,29.21,29.2,29.2,4900.0,15.9674,15.9674,15.962,15.962,4900.0
2015-03-12 11:00:00,29.2,29.2,29.19,29.19,2800.0,15.962,15.962,15.9565,15.9565,2800.0
2015-03-12 11:30:00,29.19,29.19,29.17,29.18,6500.0,15.9565,15.9565,15.9456,15.951,6500.0
2015-03-12 12:00:00,29.17,29.17,29.17,29.17,100.0,15.9456,15.9456,15.9456,15.9456,100.0
2015-03-12 12:30:00,29.18,29.18,29.17,29.17,600.0,15.951,15.951,15.9456,15.9456,600.0
2015-03-12 13:00:00,29.18,29.18,29.18,29.18,1900.0,15.951,15.951,15.951,15.951,1900.0
2015-03-12 13:30:00,29.2,29.21,29.2,29.21,4700.0,15.962,15.9674,15.962,15.9674,4700.0
2015-03-12 14:00:00,29.2,29.2,29.2,29.2,1300.0,15.962,15.962,15.962,15.962,1300.0
2015-03-12 14:30:00,29.2,29.2,29.2,29.2,5600.0,15.962,15.962,15.962,15.962,5600.0
2015-03-12 15:00:00,29.2,29.2,29.19,29.19,6500.0,15.962,15.962,15.9565,15.9565,6500.0
2015-03-12 15:30:00,29.19,29.19,29.18,29.18,6100.0,15.9565,15.9565,15.951,15.951,6100.0
2015-03-13 09:30:00,29.16,29.17,29.15,29.16,10600.0,15.9401,15.9456,15.9346,15.9401,10600.0
2015-03-13 10:00:00,29.16,29.16,29.14,29.15,5700.0,15.9401,15.9401,15.9292,15.9346,5700.0
2015-03-13 10:30:00,29.15,29.15,29.12,29.12,16000.0,15.9346,15.9346,15.9182,15.9182,16000.0
2015-03-13 11:00:00,29.12,29.12,29.11,29.11,4200.0,15.9182,15.9182,15.9128,15.9128,4200.0
2015-03-13 11:30:00,29.11,29.11,29.11,29.11,4900.0,15.9128,15.9128,15.9128,15.9128,4900.0
2015-03-13 12:00:00,29.12,29.13,29.11,29.12,3600.0,15.9182,15.9237,15.9128,15.9182,3600.0
2015-03-13 12:30:00,29.11,29.11,29.11,29.11,700.0,15.9128,15.9128,15.9128,15.9128,700.0
2015-03-13 13:00:00,29.1,29.1,29.08,29.08,14500.0,15.9073,15.9073,15.8964,15.8964,14500.0
2015-03-13 13:30:00,29.08,29.08,29.08,29.08,8200.0,15.8964,15.8964,15.8964,15.8964,8200.0
2015-03-13 14:00:00,29.08,29.08,29.08,29.08,4000.0,15.8964,15.8964,15.8964,15.8964,4000.0
2015-03-13 14:30:00,29.09,29.09,29.09,29.09,6000.0,15.9018,15.9018,15.9018,15.9018,6000.0
2015-03-13 15:00:00,29.09,29.09,29.09,29.09,0.0,15.9018,15.9018,15.9018,15.9018,0.0
2015-03-13 15:30:00,29.09,29.09,29.08,29.09,23800.0,15.9018,15.9018,15.8964,15.9018,23800.0
2015-03-16 09:30:00,29.14,29.14,29.11,29.13,19400.0,15.9292,15.9292,15.9128,15.9237,19400.0
2015-03-16 10:00:00,29.12,29.14,29.12,29.14,10100.0,15.9182,15.9292,15.9182,15.9292,10100.0
2015-03-16 10:30:00,29.14,29.17,29.14,29.14,59400.0,15.9292,15.9456,15.9292,15.9292,59400.0
2015-03-16 11:00:00,29.13,29.15,29.13,29.15,44900.0,15.9237,15.9346,15.9237,15.9346,44900.0
2015-03-16 11:30:00,29.15,29.15,29.14,29.15,26900.0,15.9346,15.9346,15.9292,15.9346,26900.0
2015-03-16 12:00:00,29.15,29.16,29.15,29.15,49800.0,15.9346,15.9401,15.9346,15.9346,49800.0
2015-03-16 12:30:00,29.16,29.16,29.15,29.15,132500.0,15.9401,15.9401,15.9346,15.9346,132500.0
2015-03-16 13:00:00,29.15,29.16,29.15,29.16,209700.0,15.9346,15.9401,15.9346,15.9401,209700.0
2015-03-16 13:30:00,29.16,29.17,29.16,29.16,623100.0,15.9401,15.9456,15.9401,15.9401,623100.0
2015-03-16 14:00:00,29.17,29.17,29.16,29.17,80200.0,15.9456,15.9456,15.9401,15.9456,80200.0
2015-03-16 14:30:00,29.17,29.17,29.17,29.17,10400.0,15.9456,15.9456,15.9456,15.9456,10400.0
2015-03-16 15:00:00,29.17,29.17,29.14,29.14,22000.0,15.9456,15.9456,15.9292,15.9292,22000.0
2015-03-16 15:30:00,29.14,29.15,29.13,29.14,7700.0,15.9292,15.9346,15.9237,15.9292,7700.0
2015-03-17 09:30:00,29.12,29.12,29.07,29.07,37700.0,15.9182,15.9182,15.8909,15.8909,37700.0
2015-03-17 10:00:00,29.07,29.08,29.07,29.07,2000.0,15.8909,15.8964,15.8909,15.8909,2000.0
2015-03-17 10:30:00,29.07,29.07,29.06,29.06,2500.0,15.8909,15.8909,15.8854,15.8854,2500.0
2015-03-17 11:00:00,29.06,29.06,29.06,29.06,2400.0,15.8854,15.8854,15.8854,15.8854,2400.0
2015-03-17 11:30:00,29.05,29.05,29.05,29.05,1000.0,15.88,15.88,15.88,15.88,1000.0
2015-03-17 12:00:00,29.05,29.05,29.05,29.05,3800.0,15.88,15.88,15.88,15.88,3800.0
2015-03-17 12:30:00,29.04,29.06,29.04,29.06,2300.0,15.8745,15.8854,15.8745,15.8854,2300.0
2015-03-17 13:00:00,29.06,29.06,29.06,29.06,16600.0,15.8854,15.8854,15.8854,15.8854,16600.0
2015-03-17 13:30:00,29.06,29.06,29.06,29.06,7700.0,15.8854,15.8854,15.8854,15.8854,7700.0
2015-03-17 14:00:00,29.06,29.06,29.06,29.06,4000.0,15.8854,15.8854,15.8854,15.8854,4000.0
2015-03-17 14:30:00,29.06,29.06,29.05,29.05,20700.0,15.8854,15.8854,15.88,15.88,20700.0
2015-03-17 15:00:00,29.05,29.05,29.03,29.03,50800.0,15.88,15.88,15.869,15.869,50800.0
2015-03-17 15:30:00,29.04,29.07,29.02,29.04,132300.0,15.8745,15.8909,15.8636,15.8745,132300.0
2015-03-18 09:30:00,29.02,29.02,29.02,29.02,17800.0,15.8636,15.8636,15.8636,15.8636,17800.0
2015-03-18 10:00:00,29.02,29.03,29.01,29.03,2600.0,15.8636,15.869,15.8581,15.869,2600.0
2015-03-18 10:30:00,29.03,29.03,29.03,29.03,400.0,15.869,15.869,15.869,15.869,400.0
2015-03-18 11:00:00,29.03,29.03,29.02,29.02,1200.0,15.869,15.869,15.8636,15.8636,1200.0
2015-03-18 11:30:00,29.03,29.03,29.02,29.02,7700.0,15.869,15.869,15.8636,15.8636,7700.0
2015-03-18 12:00:00,29.02,29.02,29.01,29.01,10400.0,15.8636,15.8636,15.8581,15.8581,10400.0
2015-03-18 12:30:00,29.01,29.02,29.01,29.02,4600.0,15.8581,15.8636,15.8581,15.8636,4600.0
2015-03-18 13:00:00,29.02,29.02,29.02,29.02,600.0,15.8636,15.8636,15.8636,15.8636,600.0
2015-03-18 13:30:00,29.01,29.02,29.01,29.01,2900.0,15.8581,15.8636,15.8581,15.8581,2900.0
2015-03-18 14:00:00,29.02,29.08,29.02,29.08,2200.0,15.8636,15.8964,15.8636,15.8964,2200.0
2015-03-18 14:30:00,29.09,29.13,29.09,29.12,10600.0,15.9018,15.9237,15.9018,15.9182,10600.0
2015-03-18 15:00:00,29.11,29.12,29.11,29.12,3500.0,15.9128,15.9182,15.9128,15.9182,3500.0
2015-03-18 15:30:00,29.12,29.14,29.11,29.12,17700.0,15.9182,15.9292,15.9128,15.9182,17700.0
2015-03-19 09:30:00,29.06,29.14,29.06,29.13,15800.0,15.8854,15.9292,15.8854,15.9237,15800.0
2015-03-19 10:00:00,29.12,29.12,29.1,29.11,2000.0,15.9182,15.9182,15.9073,15.9128,2000.0
2015-03-19 10:30:00,29.1,29.12,29.1,29.12,4400.0,15.9073,15.9182,15.9073,15.9182,4400.0
2015-03-19 11:00:00,29.12,29.13,29.1,29.12,2900.0,15.9182,15.9237,15.9073,15.9182,2900.0
2015-03-19 11:30:00,29.13,29.13,29.11,29.11,2100.0,15.9237,15.9237,15.9128,15.9128,2100.0
2015-03-19 12:00:00,29.11,29.11,29.09,29.09,3200.0,15.9128,15.9128,15.9018,15.9018,3200.0
2015-03-19 12:30:00,29.09,29.09,29.08,29.08,8500.0,15.9018,15.9018,15.8964,15.8964,8500.0
2015-03-19 13:00:00,29.09,29.09,29.08,29.08,3900.0,15.9018,15.9018,15.8964,15.8964,3900.0
2015-03-19 13:30:00,29.09,29.09,29.08,29.08,3700.0,15.9018,15.9018,15.8964,15.8964,3700.0
2015-03-19 14:00:00,29.08,29.08,29.07,29.08,2900.0,15.8964,15.8964,15.8909,15.8964,2900.0
2015-03-19 14:30:00,29.08,29.08,29.08,29.08,800.0,15.8964,15.8964,15.8964,15.8964,800.0
2015-03-19 15:00:00,29.08,29.09,29.08,29.08,7000.0,15.8964,15.9018,15.8964,15.8964,7000.0
2015-03-19 15:30:00,29.08,29.08,29.05,29.05,10200.0,15.8964,15.8964,15.88,15.88,10200.0
2015-03-20 09:30:00,29.11,29.14,29.1,29.1,44700.0,15.9128,15.9292,15.9073,15.9073,44700.0
2015-03-20 10:00:00,29.1,29.12,29.09,29.11,24200.0,15.9073,15.9182,15.9018,15.9128,24200.0
2015-03-20 10:30:00,29.12,29.12,29.09,29.1,18800.0,15.9182,15.9182,15.9018,15.9073,18800.0
2015-03-20 11:00:00,29.11,29.12,29.11,29.12,600.0,15.9128,15.9182,15.9128,15.9182,600.0
2015-03-20 11:30:00,29.12,29.12,29.11,29.12,5600.0,15.9182,15.9182,15.9128,15.9182,5600.0
2015-03-20 12:00:00,29.14,29.15,29.14,29.15,13600.0,15.9292,15.9346,15.9292,15.9346,13600.0
2015-03-20 12:30:00,29.14,29.14,29.11,29.12,9700.0,15.9292,15.9292,15.9128,15.9182,9700.0
2015-03-20 13:00:00,29.13,29.13,29.13,29.13,300.0,15.9237,15.9237,15.9237,15.9237,300.0
2015-03-20 13:30:00,29.13,29.13,29.13,29.13,800.0,15.9237,15.9237,15.9237,15.9237,800.0
2015-03-20 14:00:00,29.13,29.14,29.13,29.14,4600.0,15.9237,15.9292,15.9237,15.9292,4600.0
2015-03-20 14:30:00,29.14,29.14,29.12,29.13,6600.0,15.9292,15.9292,15.9182,15.9237,6600.0
2015-03-20 15:00:00,29.14,29.14,29.13,29.13,5700.0,15.9292,15.9292,15.9237,15.9237,5700.0
2015-03-20 15:30:00,29.13,29.13,29.13,29.13,900.0,15.9237,15.9237,15.9237,15.9237,900.0
2015-03-23 09:30:00,29.16,29.16,29.15,29.15,17600.0,15.9401,15.9401,15.9346,15.9346,17600.0
2015-03-23 10:00:00,29.15,29.15,29.15,29.15,100.0,15.9346,15.9346,15.9346,15.9346,100.0
2015-03-23 10:30:00,29.15,29.15,29.14,29.14,6500.0,15.9346,15.9346,15.9292,15.9292,6500.0
2015-03-23 11:00:00,29.15,29.16,29.15,29.15,6100.0,15.9346,15.9401,15.9346,15.9346,6100.0
2015-03-23 11:30:00,29.15,29.15,29.15,29.15,0.0,15.9346,15.9346,15.9346,15.9346,0.0
2015-03-23 12:00:00,29.15,29.15,29.15,29.15,1700.0,15.9346,15.9346,15.9346,15.9346,1700.0
2015-03-23 12:30:00,29.16,29.16,29.15,29.15,500.0,15.9401,15.9401,15.9346,15.9346,500.0
2015-03-23 13:00:00,29.16,29.16,29.15,29.15,800.0,15.9401,15.9401,15.9346,15.9346,800.0
2015-03-23 13:30:00,29.15,29.16,29.15,29.16,1800.0,15.9346,15.9401,15.9346,15.9401,1800.0
2015-03-23 14:00:00,29.16,29.16,29.16,29.16,1700.0,15.9401,15.9401,15.9401,15.9401,1700.0
2015-03-23 14:30:00,29.17,29.17,29.17,29.17,6200.0,15.9456,15.9456,15.9456,15.9456,6200.0
2015-03-23 15:00:00,29.17,29.17,29.14,29.16,15500.0,15.9456,15.9456,15.9292,15.9401,15500.0
2015-03-23 15:30:00,29.16,29.16,29.15,29.15,1400.0,15.9401,15.9401,15.9346,15.9346,1400.0
2015-03-24 09:30:00,29.16,29.16,29.13,29.15,30500.0,15.9401,15.9401,15.9237,15.9346,30500.0
2015-03-24 10:00:00,29.15,29.15,29.15,29.15,1100.0,15.9346,15.9346,15.9346,15.9346,1100.0
2015-03-24 10:30:00,29.15,29.15,29.15,29.15,2900.0,15.9346,15.9346,15.9346,15.9346,2900.0
2015-03-24 11:00:00,29.15,29.16,29.15,29.16,19400.0,15.9346,15.9401,15.9346,15.9401,19400.0
2015-03-24 11:30:00,29.16,29.16,29.16,29.16,16100.0,15.9401,15.9401,15.9401,15.9401,16100.0
2015-03-24 12:00:00,29.16,29.17,29.16,29.17,44600.0,15.9401,15.9456,15.9401,15.9456,44600.0
2015-03-24 12:30:00,29.17,29.17,29.16,29.16,500.0,15.9456,15.9456,15.9401,15.9401,500.0
2015-03-24 13:00:00,29.17,29.17,29.17,29.17,600.0,15.9456,15.9456,15.9456,15.9456,600.0
2015-03-24 13:30:00,29.17,29.17,29.17,29.17,7100.0,15.9456,15.9456,15.9456,15.9456,7100.0
2015-03-24 14:00:00,29.17,29.17,29.17,29.17,4200.0,15.9456,15.9456,15.9456,15.9456,4200.0
2015-03-24 14:30:00,29.17,29.17,29.17,29.17,10400.0,15.9456,15.9456,15.9456,15.9456,10400.0
2015-03-24 15:00:00,29.17,29.17,29.16,29.17,21800.0,15.9456,15.9456,15.9401,15.9456,21800.0
2015-03-24 15:30:00,29.17,29.18,29.16,29.18,143800.0,15.9456,15.951,15.9401,15.951,143800.0
2015-03-25 09:30:00,29.21,29.21,29.18,29.18,14400.0,15.9674,15.9674,15.951,15.951,14400.0
2015-03-25 10:00:00,29.17,29.19,29.17,29.19,22100.0,15.9456,15.9565,15.9456,15.9565,22100.0
2015-03-25 10:30:00,29.18,29.19,29.18,29.19,9900.0,15.951,15.9565,15.951,15.9565,9900.0
2015-03-25 11:00:00,29.18,29.21,29.17,29.21,80100.0,15.951,15.9674,15.9456,15.9674,80100.0
2015-03-25 11:30:00,29.2,29.2,29.17,29.17,14400.0,15.962,15.962,15.9456,15.9456,14400.0
2015-03-25 12:00:00,29.18,29.18,29.17,29.17,1100.0,15.951,15.951,15.9456,15.9456,1100.0
2015-03-25 12:30:00,29.17,29.17,29.17,29.17,500.0,15.9456,15.9456,15.9456,15.9456,500.0
2015-03-25 13:00:00,29.17,29.17,29.17,29.17,1000.0,15.9456,15.9456,15.9456,15.9456,1000.0
2015-03-25 13:30:00,29.17,29.17,29.17,29.17,1400.0,15.9456,15.9456,15.9456,15.9456,1400.0
2015-03-25 14:00:00,29.17,29.17,29.17,29.17,12200.0,15.9456,15.9456,15.9456,15.9456,12200.0
2015-03-25 14:30:00,29.17,29.17,29.17,29.17,10600.0,15.9456,15.9456,15.9456,15.9456,10600.0
2015-03-25 15:00:00,29.17,29.17,29.17,29.17,5400.0,15.9456,15.9456,15.9456,15.9456,5400.0
2015-03-25 15:30:00,29.17,29.17,29.17,29.17,18900.0,15.9456,15.9456,15.9456,15.9456,18900.0
2015-03-26 09:30:00,29.18,29.18,29.13,29.16,39000.0,15.951,15.951,15.9237,15.9401,39000.0
2015-03-26 10:00:00,29.15,29.15,29.14,29.15,4400.0,15.9346,15.9346,15.9292,15.9346,4400.0
2015-03-26 10:30:00,29.16,29.16,29.15,29.15,2300.0,15.9401,15.9401,15.9346,15.9346,2300.0
2015-03-26 11:00:00,29.15,29.15,29.15,29.15,1700.0,15.9346,15.9346,15.9346,15.9346,1700.0
2015-03-26 11:30:00,29.16,29.16,29.16,29.16,400.0,15.9401,15.9401,15.9401,15.9401,400.0
2015-03-26 12:00:00,29.17,29.17,29.16,29.16,1400.0,15.9456,15.9456,15.9401,15.9401,1400.0
2015-03-26 12:30:00,29.16,29.16,29.16,29.16,100.0,15.9401,15.9401,15.9401,15.9401,100.0
2015-03-26 13:00:00,29.16,29.16,29.16,29.16,400.0,15.9401,15.9401,15.9401,15.9401,400.0
2015-03-26 13:30:00,29.17,29.18,29.17,29.18,5500.0,15.9456,15.951,15.9456,15.951,5500.0
2015-03-26 14:00:00,29.18,29.19,29.16,29.18,13200.0,15.951,15.9565,15.9401,15.951,13200.0
2015-03-26 14:30:00,29.18,29.18,29.18,29.18,5900.0,15.951,15.951,15.951,15.951,5900.0
2015-03-26 15:00:00,29.18,29.19,29.18,29.18,5300.0,15.951,15.9565,15.951,15.951,5300.0
2015-03-26 15:30:00,29.19,29.2,29.18,29.18,14000.0,15.9565,15.962,15.951,15.951,14000.0
2015-03-27 09:30:00,29.2,29.2,29.17,29.18,63700.0,15.962,15.962,15.9456,15.951,63700.0
2015-03-27 10:00:00,29.17,29.17,29.17,29.17,3500.0,15.9456,15.9456,15.9456,15.9456,3500.0
2015-03-27 10:30:00,29.17,29.18,29.17,29.17,14700.0,15.9456,15.951,15.9456,15.9456,14700.0
2015-03-27 11:00:00,29.17,29.17,29.17,29.17,400.0,15.9456,15.9456,15.9456,15.9456,400.0
2015-03-27 11:30:00,29.18,29.18,29.18,29.18,20300.0,15.951,15.951,15.951,15.951,20300.0
2015-03-27 12:00:00,29.18,29.18,29.18,29.18,2200.0,15.951,15.951,15.951,15.951,2200.0
2015-03-27 12:30:00,29.18,29.18,29.18,29.18,1100.0,15.951,15.951,15.951,15.951,1100.0
2015-03-27 13:00:00,29.18,29.18,29.18,29.18,400.0,15.951,15.951,15.951,15.951,400.0
2015-03-27 13:30:00,29.18,29.19,29.18,29.18,11600.0,15.951,15.9565,15.951,15.951,11600.0
2015-03-27 14:00:00,29.18,29.2,29.18,29.19,139300.0,15.951,15.962,15.951,15.9565,139300.0
2015-03-27 14:30:00,29.19,29.19,29.19,29.19,35600.0,15.9565,15.9565,15.9565,15.9565,35600.0
2015-03-27 15:00:00,29.2,29.2,29.19,29.19,71200.0,15.962,15.962,15.9565,15.9565,71200.0
2015-03-27 15:30:00,29.18,29.19,29.18,29.19,4600.0,15.951,15.9565,15.951,15.9565,4600.0
2015-03-30 09:30:00,29.24,29.24,29.19,29.21,26600.0,15.9838,15.9838,15.9565,15.9674,26600.0
2015-03-30 10:00:00,29.21,29.22,29.21,29.22,1700.0,15.9674,15.9729,15.9674,15.9729,1700.0
2015-03-30 10:30:00,29.21,29.21,29.2,29.2,2800.0,15.9674,15.9674,15.962,15.962,2800.0
2015-03-30 11:00:00,29.2,29.2,29.2,29.2,5000.0,15.962,15.962,15.962,15.962,5000.0
2015-03-30 11:30:00,29.2,29.22,29.19,29.22,16800.0,15.962,15.9729,15.9565,15.9729,16800.0
2015-03-30 12:00:00,29.22,29.22,29.21,29.21,2500.0,15.9729,15.9729,15.9674,15.9674,2500.0
2015-03-30 12:30:00,29.2,29.21,29.19,29.2,13600.0,15.962,15.9674,15.9565,15.962,13600.0
2015-03-30 13:00:00,29.2,29.2,29.19,29.19,3100.0,15.962,15.962,15.9565,15.9565,3100.0
2015-03-30 13:30:00,29.19,29.19,29.19,29.19,0.0,15.9565,15.9565,15.9565,15.9565,0.0
2015-03-30 14:00:00,29.19,29.19,29.19,29.19,0.0,15.9565,15.9565,15.9565,15.9565,0.0
2015-03-30 14:30:00,29.2,29.2,29.19,29.19,10100.0,15.962,15.962,15.9565,15.9565,10100.0
2015-03-30 15:00:00,29.2,29.2,29.19,29.2,1300.0,15.962,15.962,15.9565,15.962,1300.0
2015-03-30 15:30:00,29.2,29.22,29.2,29.21,5200.0,15.962,15.9729,15.962,15.9674,5200.0
2015-03-31 09:30:00,29.19,29.2,29.19,29.2,29200.0,15.9565,15.962,15.9565,15.962,29200.0
2015-03-31 10:00:00,29.2,29.2,29.2,29.2,0.0,15.962,15.962,15.962,15.962,0.0
2015-03-31 10:30:00,29.2,29.2,29.2,29.2,0.0,15.962,15.962,15.962,15.962,0.0
2015-03-31 11:00:00,29.2,29.21,29.2,29.21,1100.0,15.962,15.9674,15.962,15.9674,1100.0
2015-03-31 11:30:00,29.21,29.22,29.21,29.22,1200.0,15.9674,15.9729,15.9674,15.9729,1200.0
2015-03-31 12:00:00,29.22,29.22,29.21,29.22,3400.0,15.9729,15.9729,15.9674,15.9729,3400.0
2015-03-31 12:30:00,29.22,29.22,29.2,29.21,3000.0,15.9729,15.9729,15.962,15.9674,3000.0
2015-03-31 13:00:00,29.21,29.21,29.21,29.21,200.0,15.9674,15.9674,15.9674,15.9674,200.0
2015-03-31 13:30:00,29.2,29.2,29.2,29.2,5600.0,15.962,15.962,15.962,15.962,5600.0
2015-03-31 14:00:00,29.2,29.21,29.2,29.21,4500.0,15.962,15.9674,15.962,15.9674,4500.0
2015-03-31 14:30:00,29.2,29.2,29.2,29.2,500.0,15.962,15.962,15.962,15.962,500.0
2015-03-31 15:00:00,29.2,29.2,29.2,29.2,2800.0,15.962,15.962,15.962,15.962,2800.0
2015-03-31 15:30:00,29.19,29.2,29.19,29.19,2300.0,15.9565,15.962,15.9565,15.9565,2300.0
2015-04-01 09:30:00,29.06,29.07,29.05,29.07,26300.0,15.9519,15.9574,15.9464,15.9574,26300.0
2015-04-01 10:00:00,29.06,29.06,29.05,29.05,7200.0,15.9519,15.9519,15.9464,15.9464,7200.0
2015-04-01 10:30:00,29.05,29.05,29.05,29.05,1500.0,15.9464,15.9464,15.9464,15.9464,1500.0
2015-04-01 11:00:00,29.03,29.03,29.03,29.03,1100.0,15.9354,15.9354,15.9354,15.9354,1100.0
2015-04-01 11:30:00,29.03,29.06,29.03,29.06,3900.0,15.9354,15.9519,15.9354,15.9519,3900.0
2015-04-01 12:00:00,29.06,29.06,29.06,29.06,800.0,15.9519,15.9519,15.9519,15.9519,800.0
2015-04-01 12:30:00,29.06,29.06,29.05,29.06,800.0,15.9519,15.9519,15.9464,15.9519,800.0
2015-04-01 13:00:00,29.06,29.06,29.05,29.06,10000.0,15.9519,15.9519,15.9464,15.9519,10000.0
2015-04-01 13:30:00,29.06,29.06,29.06,29.06,1400.0,15.9519,15.9519,15.9519,15.9519,1400.0
2015-04-01 14:00:00,29.06,29.06,29.06,29.06,300.0,15.9519,15.9519,15.9519,15.9519,300.0
2015-04-01 14:30:00,29.06,29.08,29.06,29.08,2100.0,15.9519,15.9629,15.9519,15.9629,2100.0
2015-04-01 15:00:00,29.07,29.08,29.07,29.08,4600.0,15.9574,15.9629,15.9574,15.9629,4600.0
2015-04-01 15:30:00,29.08,29.09,29.08,29.09,13800.0,15.9629,15.9684,15.9629,15.9684,13800.0
2015-04-02 09:30:00,29.08,29.09,29.07,29.07,14000.0,15.9629,15.9684,15.9574,15.9574,14000.0
2015-04-02 10:00:00,29.07,29.08,29.07,29.08,10100.0,15.9574,15.9629,15.9574,15.9629,10100.0
2015-04-02 10:30:00,29.08,29.08,29.07,29.08,7900.0,15.9629,15.9629,15.9574,15.9629,7900.0
2015-04-02 11:00:00,29.08,29.08,29.08,29.08,200.0,15.9629,15.9629,15.9629,15.9629,200.0
2015-04-02 11:30:00,29.08,29.08,29.08,29.08,1100.0,15.9629,15.9629,15.9629,15.9629,1100.0
2015-04-02 12:00:00,29.08,29.08,29.08,29.08,300.0,15.9629,15.9629,15.9629,15.9629,300.0
2015-04-02 12:30:00,29.08,29.08,29.08,29.08,3700.0,15.9629,15.9629,15.9629,15.9629,3700.0
2015-04-02 13:00:00,29.09,29.09,29.09,29.09,200.0,15.9684,15.9684,15.9684,15.9684,200.0
2015-04-02 13:30:00,29.08,29.1,29.08,29.09,48400.0,15.9629,15.9739,15.9629,15.9684,48400.0
2015-04-02 14:00:00,29.09,29.1,29.09,29.1,700.0,15.9684,15.9739,15.9684,15.9739,700.0
2015-04-02 14:30:00,29.1,29.1,29.09,29.09,12900.0,15.9739,15.9739,15.9684,15.9684,12900.0
2015-04-02 15:00:00,29.1,29.1,29.08,29.08,16500.0,15.9739,15.9739,15.9629,15.9629,16500.0
2015-04-02 15:30:00,29.09,29.09,29.09,29.09,4700.0,15.9684,15.9684,15.9684,15.9684,4700.0
2015-04-06 09:30:00,29.11,29.14,29.1,29.14,37000.0,15.9794,15.9958,15.9739,15.9958,37000.0
2015-04-06 10:00:00,29.14,29.14,29.14,29.14,100.0,15.9958,15.9958,15.9958,15.9958,100.0
2015-04-06 10:30:00,29.14,29.14,29.13,29.14,8000.0,15.9958,15.9958,15.9903,15.9958,8000.0
2015-04-06 11:00:00,29.14,29.15,29.14,29.15,41500.0,15.9958,16.0013,15.9958,16.0013,41500.0
2015-04-06 11:30:00,29.15,29.15,29.15,29.15,3200.0,16.0013,16.0013,16.0013,16.0013,3200.0
2015-04-06 12:00:00,29.15,29.15,29.15,29.15,5600.0,16.0013,16.0013,16.0013,16.0013,5600.0
2015-04-06 12:30:00,29.15,29.16,29.15,29.16,9200.0,16.0013,16.0068,16.0013,16.0068,9200.0
2015-04-06 13:00:00,29.16,29.16,29.15,29.16,6800.0,16.0068,16.0068,16.0013,16.0068,6800.0
2015-04-06 13:30:00,29.16,29.16,29.15,29.15,8600.0,16.0068,16.0068,16.0013,16.0013,8600.0
2015-04-06 14:00:00,29.15,29.15,29.15,29.15,3100.0,16.0013,16.0013,16.0013,16.0013,3100.0
2015-04-06 14:30:00,29.15,29.15,29.15,29.15,3800.0,16.0013,16.0013,16.0013,16.0013,3800.0
2015-04-06 15:00:00,29.15,29.15,29.15,29.15,1400.0,16.0013,16.0013,16.0013,16.0013,1400.0
2015-04-06 15:30:00,29.15,29.15,29.13,29.14,41600.0,16.0013,16.0013,15.9903,15.9958,41600.0
2015-04-07 09:30:00,29.16,29.17,29.16,29.16,20600.0,16.0068,16.0123,16.0068,16.0068,20600.0
2015-04-07 10:00:00,29.16,29.17,29.16,29.17,11900.0,16.0068,16.0123,16.0068,16.0123,11900.0
2015-04-07 10:30:00,29.17,29.17,29.17,29.17,1700.0,16.0123,16.0123,16.0123,16.0123,1700.0
2015-04-07 11:00:00,29.17,29.17,29.17,29.17,1700.0,16.0123,16.0123,16.0123,16.0123,1700.0
2015-04-07 11:30:00,29.17,29.17,29.17,29.17,600.0,16.0123,16.0123,16.0123,16.0123,600.0
2015-04-07 12:00:00,29.17,29.18,29.17,29.18,1400.0,16.0123,16.0178,16.0123,16.0178,1400.0
2015-04-07 12:30:00,29.17,29.17,29.17,29.17,6100.0,16.0123,16.0123,16.0123,16.0123,6100.0
2015-04-07 13:00:00,29.17,29.17,29.17,29.17,9300.0,16.0123,16.0123,16.0123,16.0123,9300.0
2015-04-07 13:30:00,29.17,29.17,29.17,29.17,100.0,16.0123,16.0123,16.0123,16.0123,100.0
2015-04-07 14:00:00,29.18,29.18,29.17,29.18,500.0,16.0178,16.0178,16.0123,16.0178,500.0
2015-04-07 14:30:00,29.18,29.18,29.18,29.18,1800.0,16.0178,16.0178,16.0178,16.0178,1800.0
2015-04-07 15:00:00,29.19,29.2,29.19,29.2,18700.0,16.0233,16.0288,16.0233,16.0288,18700.0
2015-04-07 15:30:00,29.2,29.2,29.18,29.19,3700.0,16.0288,16.0288,16.0178,16.0233,3700.0
2015-04-08 09:30:00,29.23,29.23,29.2,29.21,18900.0,16.0452,16.0452,16.0288,16.0342,18900.0
2015-04-08 10:00:00,29.21,29.21,29.21,29.21,200.0,16.0342,16.0342,16.0342,16.0342,200.0
2015-04-08 10:30:00,29.2,29.2,29.19,29.19,900.0,16.0288,16.0288,16.0233,16.0233,900.0
2015-04-08 11:00:00,29.18,29.19,29.18,29.19,5300.0,16.0178,16.0233,16.0178,16.0233,5300.0
2015-04-08 11:30:00,29.19,29.2,29.19,29.2,6900.0,16.0233,16.0288,16.0233,16.0288,6900.0
2015-04-08 12:00:00,29.2,29.2,29.2,29.2,1300.0,16.0288,16.0288,16.0288,16.0288,1300.0
2015-04-08 12:30:00,29.2,29.2,29.2,29.2,1000.0,16.0288,16.0288,16.0288,16.0288,1000.0
2015-04-08 13:00:00,29.2,29.2,29.2,29.2,1200.0,16.0288,16.0288,16.0288,16.0288,1200.0
2015-04-08 13:30:00,29.19,29.19,29.19,29.19,600.0,16.0233,16.0233,16.0233,16.0233,600.0
2015-04-08 14:00:00,29.18,29.18,29.18,29.18,500.0,16.0178,16.0178,16.0178,16.0178,500.0
2015-04-08 14:30:00,29.18,29.19,29.18,29.19,4800.0,16.0178,16.0233,16.0178,16.0233,4800.0
2015-04-08 15:00:00,29.19,29.19,29.19,29.19,5300.0,16.0233,16.0233,16.0233,16.0233,5300.0
2015-04-08 15:30:00,29.19,29.19,29.19,29.19,900.0,16.0233,16.0233,16.0233,16.0233,900.0
2015-04-09 09:30:00,29.2,29.23,29.2,29.23,11000.0,16.0288,16.0452,16.0288,16.0452,11000.0
2015-04-09 10:00:00,29.23,29.23,29.23,29.23,1900.0,16.0452,16.0452,16.0452,16.0452,1900.0
2015-04-09 10:30:00,29.23,29.23,29.22,29.23,3000.0,16.0452,16.0452,16.0397,16.0452,3000.0
2015-04-09 11:00:00,29.23,29.23,29.23,29.23,4900.0,16.0452,16.0452,16.0452,16.0452,4900.0
2015-04-09 11:30:00,29.23,29.23,29.23,29.23,1700.0,16.0452,16.0452,16.0452,16.0452,1700.0
2015-04-09 12:00:00,29.23,29.23,29.22,29.23,3500.0,16.0452,16.0452,16.0397,16.0452,3500.0
2015-04-09 12:30:00,29.24,29.24,29.24,29.24,500.0,16.0507,16.0507,16.0507,16.0507,500.0
2015-04-09 13:00:00,29.24,29.24,29.23,29.23,600.0,16.0507,16.0507,16.0452,16.0452,600.0
2015-04-09 13:30:00,29.24,29.24,29.24,29.24,400.0,16.0507,16.0507,16.0507,16.0507,400.0
2015-04-09 14:00:00,29.24,29.24,29.23,29.23,3700.0,16.0507,16.0507,16.0452,16.0452,3700.0
2015-04-09 14:30:00,29.23,29.23,29.23,29.23,3500.0,16.0452,16.0452,16.0452,16.0452,3500.0
2015-04-09 15:00:00,29.23,29.23,29.2,29.23,44800.0,16.0452,16.0452,16.0288,16.0452,44800.0
2015-04-09 15:30:00,29.23,29.25,29.23,29.25,10800.0,16.0452,16.0562,16.0452,16.0562,10800.0
2015-04-10 09:30:00,29.26,29.26,29.22,29.24,25200.0,16.0617,16.0617,16.0397,16.0507,25200.0
2015-04-10 10:00:00,29.24,29.24,29.24,29.24,13200.0,16.0507,16.0507,16.0507,16.0507,13200.0
2015-04-10 10:30:00,29.23,29.24,29.23,29.23,1300.0,16.0452,16.0507,16.0452,16.0452,1300.0
2015-04-10 11:00:00,29.24,29.24,29.24,29.24,800.0,16.0507,16.0507,16.0507,16.0507,800.0
2015-04-10 11:30:00,29.24,29.24,29.24,29.24,600.0,16.0507,16.0507,16.0507,16.0507,600.0
2015-04-10 12:00:00,29.24,29.24,29.23,29.23,2500.0,16.0507,16.0507,16.0452,16.0452,2500.0
2015-04-10 12:30:00,29.23,29.24,29.23,29.24,900.0,16.0452,16.0507,16.0452,16.0507,900.0
2015-04-10 13:00:00,29.24,29.24,29.24,29.24,2600.0,16.0507,16.0507,16.0507,16.0507,2600.0
2015-04-10 13:30:00,29.24,29.24,29.23,29.24,5100.0,16.0507,16.0507,16.0452,16.0507,5100.0
2015-04-10 14:00:00,29.24,29.24,29.23,29.23,9000.0,16.0507,16.0507,16.0452,16.0452,9000.0
2015-04-10 14:30:00,29.23,29.23,29.22,29.23,4700.0,16.0452,16.0452,16.0397,16.0452,4700.0
2015-04-10 15:00:00,29.22,29.23,29.22,29.22,5900.0,16.0397,16.0452,16.0397,16.0397,5900.0
2015-04-10 15:30:00,29.22,29.22,29.2,29.21,21700.0,16.0397,16.0397,16.0288,16.0342,21700.0
2015-04-13 09:30:00,29.22,29.26,29.22,29.26,20700.0,16.0397,16.0617,16.0397,16.0617,20700.0
2015-04-13 10:00:00,29.27,29.27,29.26,29.26,2200.0,16.0672,16.0672,16.0617,16.0617,2200.0
2015-04-13 10:30:00,29.26,29.26,29.26,29.26,2400.0,16.0617,16.0617,16.0617,16.0617,2400.0
2015-04-13 11:00:00,29.26,29.26,29.26,29.26,0.0,16.0617,16.0617,16.0617,16.0617,0.0
2015-04-13 11:30:00,29.25,29.26,29.25,29.25,11000.0,16.0562,16.0617,16.0562,16.0562,11000.0
2015-04-13 12:00:00,29.25,29.25,29.24,29.24,900.0,16.0562,16.0562,16.0507,16.0507,900.0
2015-04-13 12:30:00,29.24,29.24,29.24,29.24,100.0,16.0507,16.0507,16.0507,16.0507,100.0
2015-04-13 13:00:00,29.24,29.25,29.24,29.25,200.0,16.0507,16.0562,16.0507,16.0562,200.0
2015-04-13 13:30:00,29.25,29.25,29.25,29.25,1500.0,16.0562,16.0562,16.0562,16.0562,1500.0
2015-04-13 14:00:00,29.25,29.25,29.23,29.23,5100.0,16.0562,16.0562,16.0452,16.0452,5100.0
2015-04-13 14:30:00,29.24,29.24,29.23,29.23,3900.0,16.0507,16.0507,16.0452,16.0452,3900.0
2015-04-13 15:00:00,29.23,29.23,29.22,29.22,7200.0,16.0452,16.0452,16.0397,16.0397,7200.0
2015-04-13 15:30:00,29.22,29.23,29.22,29.22,11900.0,16.0397,16.0452,16.0397,16.0397,11900.0
2015-04-14 09:30:00,29.2,29.23,29.2,29.22,26800.0,16.0288,16.0452,16.0288,16.0397,26800.0
2015-04-14 10:00:00,29.23,29.23,29.21,29.22,6500.0,16.0452,16.0452,16.0342,16.0397,6500.0
2015-04-14 10:30:00,29.22,29.23,29.22,29.23,2500.0,16.0397,16.0452,16.0397,16.0452,2500.0
2015-04-14 11:00:00,29.23,29.23,29.23,29.23,400.0,16.0452,16.0452,16.0452,16.0452,400.0
2015-04-14 11:30:00,29.23,29.23,29.23,29.23,2300.0,16.0452,16.0452,16.0452,16.0452,2300.0
2015-04-14 12:00:00,29.23,29.23,29.22,29.23,2400.0,16.0452,16.0452,16.0397,16.0452,2400.0
2015-04-14 12:30:00,29.23,29.24,29.23,29.24,1500.0,16.0452,16.0507,16.0452,16.0507,1500.0
2015-04-14 13:00:00,29.24,29.24,29.23,29.24,4000.0,16.0507,16.0507,16.0452,16.0507,4000.0
2015-04-14 13:30:00,29.24,29.24,29.24,29.24,1800.0,16.0507,16.0507,16.0507,16.0507,1800.0
2015-04-14 14:00:00,29.24,29.24,29.24,29.24,1600.0,16.0507,16.0507,16.0507,16.0507,1600.0
2015-04-14 14:30:00,29.24,29.24,29.24,29.24,2600.0,16.0507,16.0507,16.0507,16.0507,2600.0
2015-04-14 15:00:00,29.24,29.24,29.24,29.24,2100.0,16.0507,16.0507,16.0507,16.0507,2100.0
2015-04-14 15:30:00,29.24,29.24,29.24,29.24,500.0,16.0507,16.0507,16.0507,16.0507,500.0
2015-04-15 09:30:00,29.26,29.26,29.25,29.26,20900.0,16.0617,16.0617,16.0562,16.0617,20900.0
2015-04-15 10:00:00,29.25,29.25,29.25,29.25,1800.0,16.0562,16.0562,16.0562,16.0562,1800.0
2015-04-15 10:30:00,29.26,29.26,29.25,29.25,2300.0,16.0617,16.0617,16.0562,16.0562,2300.0
2015-04-15 11:00:00,29.25,29.25,29.25,29.25,0.0,16.0562,16.0562,16.0562,16.0562,0.0
2015-04-15 11:30:00,29.26,29.26,29.26,29.26,300.0,16.0617,16.0617,16.0617,16.0617,300.0
2015-04-15 12:00:00,29.27,29.28,29.27,29.28,6100.0,16.0672,16.0727,16.0672,16.0727,6100.0
2015-04-15 12:30:00,29.27,29.27,29.27,29.27,1000.0,16.0672,16.0672,16.0672,16.0672,1000.0
2015-04-15 13:00:00,29.27,29.28,29.27,29.28,1800.0,16.0672,16.0727,16.0672,16.0727,1800.0
2015-04-15 13:30:00,29.29,29.3,29.28,29.3,2400.0,16.0782,16.0836,16.0727,16.0836,2400.0
2015-04-15 14:00:00,29.3,29.3,29.3,29.3,2900.0,16.0836,16.0836,16.0836,16.0836,2900.0
2015-04-15 14:30:00,29.3,29.3,29.3,29.3,5300.0,16.0836,16.0836,16.0836,16.0836,5300.0
2015-04-15 15:00:00,29.3,29.3,29.28,29.28,9900.0,16.0836,16.0836,16.0727,16.0727,9900.0
2015-04-15 15:30:00,29.28,29.29,29.28,29.29,5200.0,16.0727,16.0782,16.0727,16.0782,5200.0
2015-04-16 09:30:00,29.29,29.29,29.27,29.27,17400.0,16.0782,16.0782,16.0672,16.0672,17400.0
2015-04-16 10:00:00,29.26,29.27,29.26,29.27,10900.0,16.0617,16.0672,16.0617,16.0672,10900.0
2015-04-16 10:30:00,29.26,29.26,29.26,29.26,300.0,16.0617,16.0617,16.0617,16.0617,300.0
2015-04-16 11:00:00,29.27,29.27,29.27,29.27,400.0,16.0672,16.0672,16.0672,16.0672,400.0
2015-04-16 11:30:00,29.27,29.27,29.27,29.27,2000.0,16.0672,16.0672,16.0672,16.0672,2000.0
2015-04-16 12:00:00,29.27,29.27,29.27,29.27,500.0,16.0672,16.0672,16.0672,16.0672,500.0
2015-04-16 12:30:00,29.27,29.28,29.27,29.28,2300.0,16.0672,16.0727,16.0672,16.0727,2300.0
2015-04-16 13:00:00,29.28,29.28,29.27,29.27,4100.0,16.0727,16.0727,16.0672,16.0672,4100.0
2015-04-16 13:30:00,29.28,29.28,29.28,29.28,200.0,16.0727,16.0727,16.0727,16.0727,200.0
2015-04-16 14:00:00,29.28,29.28,29.28,29.28,0.0,16.0727,16.0727,16.0727,16.0727,0.0
2015-04-16 14:30:00,29.3,29.3,29.3,29.3,600.0,16.0836,16.0836,16.0836,16.0836,600.0
2015-04-16 15:00:00,29.29,29.29,29.28,29.28,5700.0,16.0782,16.0782,16.0727,16.0727,5700.0
2015-04-16 15:30:00,29.28,29.29,29.28,29.28,49800.0,16.0727,16.0782,16.0727,16.0727,49800.0
2015-04-17 09:30:00,29.24,29.24,29.23,29.24,16100.0,16.0507,16.0507,16.0452,16.0507,16100.0
2015-04-17 10:00:00,29.25,29.25,29.25,29.25,3900.0,16.0562,16.0562,16.0562,16.0562,3900.0
2015-04-17 10:30:00,29.25,29.25,29.25,29.25,0.0,16.0562,16.0562,16.0562,16.0562,0.0
2015-04-17 11:00:00,29.25,29.25,29.25,29.25,900.0,16.0562,16.0562,16.0562,16.0562,900.0
2015-04-17 11:30:00,29.26,29.26,29.25,29.25,1200.0,16.0617,16.0617,16.0562,16.0562,1200.0
2015-04-17 12:00:00,29.26,29.27,29.26,29.27,300.0,16.0617,16.0672,16.0617,16.0672,300.0
2015-04-17 12:30:00,29.27,29.27,29.27,29.27,1100.0,16.0672,16.0672,16.0672,16.0672,1100.0
2015-04-17 13:00:00,29.27,29.28,29.27,29.28,800.0,16.0672,16.0727,16.0672,16.0727,800.0
2015-04-17 13:30:00,29.28,29.28,29.27,29.27,3500.0,16.0727,16.0727,16.0672,16.0672,3500.0
2015-04-17 14:00:00,29.27,29.27,29.27,29.27,1100.0,16.0672,16.0672,16.0672,16.0672,1100.0
2015-04-17 14:30:00,29.27,29.27,29.27,29.27,0.0,16.0672,16.0672,16.0672,16.0672,0.0
2015-04-17 15:00:00,29.26,29.26,29.26,29.26,500.0,16.0617,16.0617,16.0617,16.0617,500.0
2015-04-17 15:30:00,29.26,29.27,29.26,29.27,7800.0,16.0617,16.0672,16.0617,16.0672,7800.0
2015-04-20 09:30:00,29.26,29.32,29.26,29.32,22500.0,16.0617,16.0946,16.0617,16.0946,22500.0
2015-04-20 10:00:00,29.32,29.32,29.28,29.28,7300.0,16.0946,16.0946,16.0727,16.0727,7300.0
2015-04-20 10:30:00,29.28,29.28,29.28,29.28,3600.0,16.0727,16.0727,16.0727,16.0727,3600.0
2015-04-20 11:00:00,29.28,29.29,29.28,29.28,2500.0,16.0727,16.0782,16.0727,16.0727,2500.0
2015-04-20 11:30:00,29.29,29.29,29.27,29.27,1600.0,16.0782,16.0782,16.0672,16.0672,1600.0
2015-04-20 12:00:00,29.28,29.28,29.28,29.28,400.0,16.0727,16.0727,16.0727,16.0727,400.0
2015-04-20 12:30:00,29.28,29.28,29.28,29.28,0.0,16.0727,16.0727,16.0727,16.0727,0.0
2015-04-20 13:00:00,29.27,29.28,29.27,29.28,1400.0,16.0672,16.0727,16.0672,16.0727,1400.0
2015-04-20 13:30:00,29.28,29.28,29.27,29.27,1500.0,16.0727,16.0727,16.0672,16.0672,1500.0
2015-04-20 14:00:00,29.27,29.27,29.27,29.27,300.0,16.0672,16.0672,16.0672,16.0672,300.0
2015-04-20 14:30:00,29.27,29.27,29.27,29.27,3500.0,16.0672,16.0672,16.0672,16.0672,3500.0
2015-04-20 15:00:00,29.27,29.27,29.27,29.27,5400.0,16.0672,16.0672,16.0672,16.0672,5400.0
2015-04-20 15:30:00,29.27,29.28,29.27,29.28,7500.0,16.0672,16.0727,16.0672,16.0727,7500.0
2015-04-21 09:30:00,29.31,29.32,29.31,29.32,18300.0,16.0891,16.0946,16.0891,16.0946,18300.0
2015-04-21 10:00:00,29.32,29.32,29.32,29.32,14700.0,16.0946,16.0946,16.0946,16.0946,14700.0
2015-04-21 10:30:00,29.32,29.32,29.32,29.32,1600.0,16.0946,16.0946,16.0946,16.0946,1600.0
2015-04-21 11:00:00,29.32,29.32,29.32,29.32,2200.0,16.0946,16.0946,16.0946,16.0946,2200.0
2015-04-21 11:30:00,29.32,29.32,29.31,29.31,3600.0,16.0946,16.0946,16.0891,16.0891,3600.0
2015-04-21 12:00:00,29.31,29.32,29.31,29.32,1900.0,16.0891,16.0946,16.0891,16.0946,1900.0
2015-04-21 12:30:00,29.32,29.32,29.32,29.32,4600.0,16.0946,16.0946,16.0946,16.0946,4600.0
2015-04-21 13:00:00,29.32,29.33,29.32,29.32,3300.0,16.0946,16.1001,16.0946,16.0946,3300.0
2015-04-21 13:30:00,29.32,29.32,29.32,29.32,900.0,16.0946,16.0946,16.0946,16.0946,900.0
2015-04-21 14:00:00,29.32,29.32,29.32,29.32,8200.0,16.0946,16.0946,16.0946,16.0946,8200.0
2015-04-21 14:30:00,29.32,29.32,29.32,29.32,900.0,16.0946,16.0946,16.0946,16.0946,900.0
2015-04-21 15:00:00,29.32,29.32,29.32,29.32,1800.0,16.0946,16.0946,16.0946,16.0946,1800.0
2015-04-21 15:30:00,29.32,29.32,29.31,29.32,48600.0,16.0946,16.0946,16.0891,16.0946,48600.0
2015-04-22 09:30:00,29.35,29.35,29.34,29.34,26500.0,16.1111,16.1111,16.1056,16.1056,26500.0
2015-04-22 10:00:00,29.34,29.34,29.31,29.31,8000.0,16.1056,16.1056,16.0891,16.0891,8000.0
2015-04-22 10:30:00,29.32,29.33,29.31,29.33,3200.0,16.0946,16.1001,16.0891,16.1001,3200.0
2015-04-22 11:00:00,29.33,29.34,29.33,29.34,4300.0,16.1001,16.1056,16.1001,16.1056,4300.0
2015-04-22 11:30:00,29.34,29.34,29.33,29.33,700.0,16.1056,16.1056,16.1001,16.1001,700.0
2015-04-22 12:00:00,29.33,29.33,29.33,29.33,1200.0,16.1001,16.1001,16.1001,16.1001,1200.0
2015-04-22 12:30:00,29.33,29.33,29.33,29.33,0.0,16.1001,16.1001,16.1001,16.1001,0.0
2015-04-22 13:00:00,29.33,29.34,29.33,29.34,2300.0,16.1001,16.1056,16.1001,16.1056,2300.0
2015-04-22 13:30:00,29.33,29.34,29.33,29.33,5000.0,16.1001,16.1056,16.1001,16.1001,5000.0
2015-04-22 14:00:00,29.33,29.33,29.33,29.33,1000.0,16.1001,16.1001,16.1001,16.1001,1000.0
2015-04-22 14:30:00,29.33,29.34,29.33,29.33,900.0,16.1001,16.1056,16.1001,16.1001,900.0
2015-04-22 15:00:00,29.34,29.34,29.34,29.34,900.0,16.1056,16.1056,16.1056,16.1056,900.0
2015-04-22 15:30:00,29.33,29.33,29.33,29.33,4700.0,16.1001,16.1001,16.1001,16.1001,4700.0
2015-04-23 09:30:00,29.33,29.33,29.31,29.31,13300.0,16.1001,16.1001,16.0891,16.0891,13300.0
2015-04-23 10:00:00,29.32,29.34,29.31,29.31,1500.0,16.0946,16.1056,16.0891,16.0891,1500.0
2015-04-23 10:30:00,29.32,29.32,29.32,29.32,900.0,16.0946,16.0946,16.0946,16.0946,900.0
2015-04-23 11:00:00,29.32,29.32,29.31,29.31,400.0,16.0946,16.0946,16.0891,16.0891,400.0
2015-04-23 11:30:00,29.32,29.33,29.32,29.33,6700.0,16.0946,16.1001,16.0946,16.1001,6700.0
2015-04-23 12:00:00,29.33,29.34,29.33,29.34,1500.0,16.1001,16.1056,16.1001,16.1056,1500.0
2015-04-23 12:30:00,29.33,29.34,29.33,29.34,700.0,16.1001,16.1056,16.1001,16.1056,700.0
2015-04-23 13:00:00,29.34,29.34,29.34,29.34,500.0,16.1056,16.1056,16.1056,16.1056,500.0
2015-04-23 13:30:00,29.34,29.34,29.33,29.33,1500.0,16.1056,16.1056,16.1001,16.1001,1500.0
2015-04-23 14:00:00,29.33,29.33,29.33,29.33,2000.0,16.1001,16.1001,16.1001,16.1001,2000.0
2015-04-23 14:30:00,29.33,29.33,29.32,29.32,2100.0,16.1001,16.1001,16.0946,16.0946,2100.0
2015-04-23 15:00:00,29.32,29.32,29.3,29.31,29100.0,16.0946,16.0946,16.0836,16.0891,29100.0
2015-04-23 15:30:00,29.32,29.35,29.31,29.34,17200.0,16.0946,16.1111,16.0891,16.1056,17200.0
2015-04-24 09:30:00,29.35,29.35,29.33,29.33,27700.0,16.1111,16.1111,16.1001,16.1001,27700.0
2015-04-24 10:00:00,29.32,29.33,29.32,29.33,7400.0,16.0946,16.1001,16.0946,16.1001,7400.0
2015-04-24 10:30:00,29.33,29.33,29.33,29.33,0.0,16.1001,16.1001,16.1001,16.1001,0.0
2015-04-24 11:00:00,29.33,29.33,29.33,29.33,400.0,16.1001,16.1001,16.1001,16.1001,400.0
2015-04-24 11:30:00,29.33,29.33,29.33,29.33,400.0,16.1001,16.1001,16.1001,16.1001,400.0
2015-04-24 12:00:00,29.33,29.33,29.33,29.33,0.0,16.1001,16.1001,16.1001,16.1001,0.0
2015-04-24 12:30:00,29.33,29.33,29.33,29.33,3200.0,16.1001,16.1001,16.1001,16.1001,3200.0
2015-04-24 13:00:00,29.33,29.33,29.33,29.33,700.0,16.1001,16.1001,16.1001,16.1001,700.0
2015-04-24 13:30:00,29.34,29.35,29.34,29.35,1200.0,16.1056,16.1111,16.1056,16.1111,1200.0
2015-04-24 14:00:00,29.34,29.35,29.34,29.34,2900.0,16.1056,16.1111,16.1056,16.1056,2900.0
2015-04-24 14:30:00,29.34,29.35,29.34,29.35,2000.0,16.1056,16.1111,16.1056,16.1111,2000.0
2015-04-24 15:00:00,29.36,29.36,29.35,29.35,2600.0,16.1166,16.1166,16.1111,16.1111,2600.0
2015-04-24 15:30:00,29.35,29.36,29.35,29.35,3700.0,16.1111,16.1166,16.1111,16.1111,3700.0
2015-04-27 09:30:00,29.36,29.4,29.36,29.39,27900.0,16.1166,16.1385,16.1166,16.1331,27900.0
2015-04-27 10:00:00,29.39,29.39,29.39,29.39,200.0,16.1331,16.1331,16.1331,16.1331,200.0
2015-04-27 10:30:00,29.39,29.39,29.38,29.39,13100.0,16.1331,16.1331,16.1276,16.1331,13100.0
2015-04-27 11:00:00,29.39,29.39,29.39,29.39,300.0,16.1331,16.1331,16.1331,16.1331,300.0
2015-04-27 11:30:00,29.39,29.39,29.39,29.39,3400.0,16.1331,16.1331,16.1331,16.1331,3400.0
2015-04-27 12:00:00,29.39,29.39,29.38,29.38,15000.0,16.1331,16.1331,16.1276,16.1276,15000.0
2015-04-27 12:30:00,29.38,29.39,29.38,29.38,15900.0,16.1276,16.1331,16.1276,16.1276,15900.0
2015-04-27 13:00:00,29.38,29.38,29.38,29.38,800.0,16.1276,16.1276,16.1276,16.1276,800.0
2015-04-27 13:30:00,29.38,29.38,29.37,29.38,2100.0,16.1276,16.1276,16.1221,16.1276,2100.0
2015-04-27 14:00:00,29.38,29.38,29.37,29.37,3200.0,16.1276,16.1276,16.1221,16.1221,3200.0
2015-04-27 14:30:00,29.38,29.38,29.38,29.38,600.0,16.1276,16.1276,16.1276,16.1276,600.0
2015-04-27 15:00:00,29.38,29.38,29.38,29.38,11000.0,16.1276,16.1276,16.1276,16.1276,11000.0
2015-04-27 15:30:00,29.38,29.39,29.38,29.38,4800.0,16.1276,16.1331,16.1276,16.1276,4800.0
2015-04-28 09:30:00,29.37,29.39,29.37,29.39,12700.0,16.1221,16.1331,16.1221,16.1331,12700.0
2015-04-28 10:00:00,29.38,29.38,29.36,29.36,8800.0,16.1276,16.1276,16.1166,16.1166,8800.0
2015-04-28 10:30:00,29.37,29.38,29.37,29.37,1400.0,16.1221,16.1276,16.1221,16.1221,1400.0
2015-04-28 11:00:00,29.37,29.37,29.37,29.37,0.0,16.1221,16.1221,16.1221,16.1221,0.0
2015-04-28 11:30:00,29.38,29.38,29.38,29.38,2800.0,16.1276,16.1276,16.1276,16.1276,2800.0
2015-04-28 12:00:00,29.38,29.38,29.38,29.38,0.0,16.1276,16.1276,16.1276,16.1276,0.0
2015-04-28 12:30:00,29.38,29.38,29.38,29.38,600.0,16.1276,16.1276,16.1276,16.1276,600.0
2015-04-28 13:00:00,29.38,29.39,29.38,29.39,4600.0,16.1276,16.1331,16.1276,16.1331,4600.0
2015-04-28 13:30:00,29.39,29.39,29.39,29.39,200.0,16.1331,16.1331,16.1331,16.1331,200.0
2015-04-28 14:00:00,29.39,29.39,29.39,29.39,1000.0,16.1331,16.1331,16.1331,16.1331,1000.0
2015-04-28 14:30:00,29.39,29.39,29.38,29.38,1500.0,16.1331,16.1331,16.1276,16.1276,1500.0
2015-04-28 15:00:00,29.38,29.39,29.38,29.39,500.0,16.1276,16.1331,16.1276,16.1331,500.0
2015-04-28 15:30:00,29.39,29.39,29.38,29.38,1400.0,16.1331,16.1331,16.1276,16.1276,1400.0
2015-04-29 09:30:00,29.36,29.36,29.31,29.32,14400.0,16.1166,16.1166,16.0891,16.0946,14400.0
2015-04-29 10:00:00,29.33,29.33,29.32,29.32,4600.0,16.1001,16.1001,16.0946,16.0946,4600.0
2015-04-29 10:30:00,29.33,29.33,29.33,29.33,100.0,16.1001,16.1001,16.1001,16.1001,100.0
2015-04-29 11:00:00,29.33,29.33,29.33,29.33,4000.0,16.1001,16.1001,16.1001,16.1001,4000.0
2015-04-29 11:30:00,29.33,29.33,29.33,29.33,800.0,16.1001,16.1001,16.1001,16.1001,800.0
2015-04-29 12:00:00,29.33,29.33,29.33,29.33,4500.0,16.1001,16.1001,16.1001,16.1001,4500.0
2015-04-29 12:30:00,29.33,29.33,29.33,29.33,300.0,16.1001,16.1001,16.1001,16.1001,300.0
2015-04-29 13:00:00,29.33,29.33,29.33,29.33,0.0,16.1001,16.1001,16.1001,16.1001,0.0
2015-04-29 13:30:00,29.33,29.36,29.33,29.36,4200.0,16.1001,16.1166,16.1001,16.1166,4200.0
2015-04-29 14:00:00,29.38,29.38,29.33,29.35,6800.0,16.1276,16.1276,16.1001,16.1111,6800.0
2015-04-29 14:30:00,29.35,29.35,29.35,29.35,2900.0,16.1111,16.1111,16.1111,16.1111,2900.0
2015-04-29 15:00:00,29.34,29.34,29.34,29.34,200.0,16.1056,16.1056,16.1056,16.1056,200.0
2015-04-29 15:30:00,29.34,29.35,29.34,29.34,12700.0,16.1056,16.1111,16.1056,16.1056,12700.0
2015-04-30 09:30:00,29.35,29.35,29.32,29.34,13600.0,16.1111,16.1111,16.0946,16.1056,13600.0
2015-04-30 10:00:00,29.34,29.34,29.33,29.33,1700.0,16.1056,16.1056,16.1001,16.1001,1700.0
2015-04-30 10:30:00,29.33,29.33,29.32,29.32,3300.0,16.1001,16.1001,16.0946,16.0946,3300.0
2015-04-30 11:00:00,29.32,29.32,29.32,29.32,0.0,16.0946,16.0946,16.0946,16.0946,0.0
2015-04-30 11:30:00,29.34,29.34,29.33,29.33,8500.0,16.1056,16.1056,16.1001,16.1001,8500.0
2015-04-30 12:00:00,29.33,29.33,29.33,29.33,0.0,16.1001,16.1001,16.1001,16.1001,0.0
2015-04-30 12:30:00,29.33,29.33,29.33,29.33,900.0,16.1001,16.1001,16.1001,16.1001,900.0
2015-04-30 13:00:00,29.33,29.33,29.33,29.33,2400.0,16.1001,16.1001,16.1001,16.1001,2400.0
2015-04-30 13:30:00,29.33,29.33,29.33,29.33,10400.0,16.1001,16.1001,16.1001,16.1001,10400.0
2015-04-30 14:00:00,29.33,29.33,29.33,29.33,29500.0,16.1001,16.1001,16.1001,16.1001,29500.0
2015-04-30 14:30:00,29.33,29.33,29.33,29.33,16000.0,16.1001,16.1001,16.1001,16.1001,16000.0
2015-04-30 15:00:00,29.33,29.33,29.33,29.33,56400.0,16.1001,16.1001,16.1001,16.1001,56400.0
2015-04-30 15:30:00,29.33,29.34,29.33,29.34,3300.0,16.1001,16.1056,16.1001,16.1056,3300.0
2015-05-01 09:30:00,29.24,29.25,29.22,29.25,17200.0,16.12,16.1255,16.1089,16.1255,17200.0
2015-05-01 10:00:00,29.25,29.25,29.24,29.25,3400.0,16.1255,16.1255,16.12,16.1255,3400.0
2015-05-01 10:30:00,29.25,29.25,29.23,29.24,5000.0,16.1255,16.1255,16.1144,16.12,5000.0
2015-05-01 11:00:00,29.24,29.24,29.24,29.24,1600.0,16.12,16.12,16.12,16.12,1600.0
2015-05-01 11:30:00,29.24,29.24,29.23,29.23,4700.0,16.12,16.12,16.1144,16.1144,4700.0
2015-05-01 12:00:00,29.24,29.24,29.24,29.24,600.0,16.12,16.12,16.12,16.12,600.0
2015-05-01 12:30:00,29.24,29.24,29.24,29.24,1300.0,16.12,16.12,16.12,16.12,1300.0
2015-05-01 13:00:00,29.24,29.24,29.24,29.24,100.0,16.12,16.12,16.12,16.12,100.0
2015-05-01 13:30:00,29.24,29.24,29.24,29.24,13600.0,16.12,16.12,16.12,16.12,13600.0
2015-05-01 14:00:00,29.24,29.24,29.24,29.24,10200.0,16.12,16.12,16.12,16.12,10200.0
2015-05-01 14:30:00,29.24,29.24,29.24,29.24,700.0,16.12,16.12,16.12,16.12,700.0
2015-05-01 15:00:00,29.24,29.24,29.24,29.24,100.0,16.12,16.12,16.12,16.12,100.0
2015-05-01 15:30:00,29.24,29.25,29.24,29.25,8900.0,16.12,16.1255,16.12,16.1255,8900.0
2015-05-04 09:30:00,29.26,29.28,29.25,29.26,17200.0,16.131,16.142,16.1255,16.131,17200.0
2015-05-04 10:00:00,29.27,29.27,29.27,29.27,400.0,16.1365,16.1365,16.1365,16.1365,400.0
2015-05-04 10:30:00,29.27,29.28,29.27,29.27,900.0,16.1365,16.142,16.1365,16.1365,900.0
2015-05-04 11:00:00,29.28,29.28,29.28,29.28,400.0,16.142,16.142,16.142,16.142,400.0
2015-05-04 11:30:00,29.28,29.28,29.28,29.28,0.0,16.142,16.142,16.142,16.142,0.0
2015-05-04 12:00:00,29.27,29.27,29.27,29.27,300.0,16.1365,16.1365,16.1365,16.1365,300.0
2015-05-04 12:30:00,29.27,29.27,29.27,29.27,0.0,16.1365,16.1365,16.1365,16.1365,0.0
2015-05-04 13:00:00,29.27,29.27,29.27,29.27,300.0,16.1365,16.1365,16.1365,16.1365,300.0
2015-05-04 13:30:00,29.27,29.27,29.26,29.26,3100.0,16.1365,16.1365,16.131,16.131,3100.0
2015-05-04 14:00:00,29.26,29.26,29.25,29.26,1600.0,16.131,16.131,16.1255,16.131,1600.0
2015-05-04 14:30:00,29.26,29.26,29.25,29.25,9200.0,16.131,16.131,16.1255,16.1255,9200.0
2015-05-04 15:00:00,29.24,29.25,29.24,29.25,4700.0,16.12,16.1255,16.12,16.1255,4700.0
2015-05-04 15:30:00,29.25,29.25,29.25,29.25,4100.0,16.1255,16.1255,16.1255,16.1255,4100.0
2015-05-05 09:30:00,29.22,29.24,29.22,29.24,16400.0,16.1089,16.12,16.1089,16.12,16400.0
2015-05-05 10:00:00,29.24,29.24,29.23,29.23,4000.0,16.12,16.12,16.1144,16.1144,4000.0
2015-05-05 10:30:00,29.24,29.24,29.23,29.23,2500.0,16.12,16.12,16.1144,16.1144,2500.0
2015-05-05 11:00:00,29.23,29.25,29.23,29.23,21200.0,16.1144,16.1255,16.1144,16.1144,21200.0
2015-05-05 11:30:00,29.23,29.23,29.21,29.23,20300.0,16.1144,16.1144,16.1034,16.1144,20300.0
2015-05-05 12:00:00,29.23,29.23,29.23,29.23,1600.0,16.1144,16.1144,16.1144,16.1144,1600.0
2015-05-05 12:30:00,29.23,29.23,29.23,29.23,6100.0,16.1144,16.1144,16.1144,16.1144,6100.0
2015-05-05 13:00:00,29.23,29.23,29.23,29.23,2100.0,16.1144,16.1144,16.1144,16.1144,2100.0
2015-05-05 13:30:00,29.23,29.23,29.23,29.23,800.0,16.1144,16.1144,16.1144,16.1144,800.0
2015-05-05 14:00:00,29.23,29.23,29.23,29.23,1700.0,16.1144,16.1144,16.1144,16.1144,1700.0
2015-05-05 14:30:00,29.23,29.23,29.22,29.22,600.0,16.1144,16.1144,16.1089,16.1089,600.0
2015-05-05 15:00:00,29.23,29.23,29.22,29.23,1000.0,16.1144,16.1144,16.1089,16.1144,1000.0
2015-05-05 15:30:00,29.23,29.24,29.22,29.23,35200.0,16.1144,16.12,16.1089,16.1144,35200.0
2015-05-06 09:30:00,29.24,29.24,29.2,29.22,18400.0,16.12,16.12,16.0979,16.1089,18400.0
2015-05-06 10:00:00,29.22,29.22,29.2,29.22,51500.0,16.1089,16.1089,16.0979,16.1089,51500.0
2015-05-06 10:30:00,29.21,29.21,29.21,29.21,700.0,16.1034,16.1034,16.1034,16.1034,700.0
2015-05-06 11:00:00,29.22,29.22,29.22,29.22,700.0,16.1089,16.1089,16.1089,16.1089,700.0
2015-05-06 11:30:00,29.22,29.22,29.22,29.22,2000.0,16.1089,16.1089,16.1089,16.1089,2000.0
2015-05-06 12:00:00,29.22,29.22,29.22,29.22,8300.0,16.1089,16.1089,16.1089,16.1089,8300.0
2015-05-06 12:30:00,29.22,29.22,29.21,29.21,15800.0,16.1089,16.1089,16.1034,16.1034,15800.0
2015-05-06 13:00:00,29.21,29.21,29.2,29.2,1100.0,16.1034,16.1034,16.0979,16.0979,1100.0
2015-05-06 13:30:00,29.21,29.21,29.2,29.2,4500.0,16.1034,16.1034,16.0979,16.0979,4500.0
2015-05-06 14:00:00,29.19,29.19,29.19,29.19,800.0,16.0924,16.0924,16.0924,16.0924,800.0
2015-05-06 14:30:00,29.19,29.19,29.18,29.19,5000.0,16.0924,16.0924,16.0869,16.0924,5000.0
2015-05-06 15:00:00,29.18,29.18,29.18,29.18,1200.0,16.0869,16.0869,16.0869,16.0869,1200.0
2015-05-06 15:30:00,29.18,29.2,29.18,29.2,6400.0,16.0869,16.0979,16.0869,16.0979,6400.0
2015-05-07 09:30:00,29.19,29.21,29.19,29.21,9900.0,16.0924,16.1034,16.0924,16.1034,9900.0
2015-05-07 10:00:00,29.2,29.2,29.19,29.19,8100.0,16.0979,16.0979,16.0924,16.0924,8100.0
2015-05-07 10:30:00,29.18,29.2,29.18,29.2,10900.0,16.0869,16.0979,16.0869,16.0979,10900.0
2015-05-07 11:00:00,29.19,29.21,29.19,29.21,24100.0,16.0924,16.1034,16.0924,16.1034,24100.0
2015-05-07 11:30:00,29.21,29.22,29.21,29.22,13200.0,16.1034,16.1089,16.1034,16.1089,13200.0
2015-05-07 12:00:00,29.22,29.23,29.22,29.22,5600.0,16.1089,16.1144,16.1089,16.1089,5600.0
2015-05-07 12:30:00,29.22,29.22,29.22,29.22,1300.0,16.1089,16.1089,16.1089,16.1089,1300.0
2015-05-07 13:00:00,29.22,29.22,29.2,29.2,2400.0,16.1089,16.1089,16.0979,16.0979,2400.0
2015-05-07 13:30:00,29.21,29.21,29.2,29.2,500.0,16.1034,16.1034,16.0979,16.0979,500.0
2015-05-07 14:00:00,29.2,29.21,29.2,29.21,1000.0,16.0979,16.1034,16.0979,16.1034,1000.0
2015-05-07 14:30:00,29.21,29.21,29.2,29.2,500.0,16.1034,16.1034,16.0979,16.0979,500.0
2015-05-07 15:00:00,29.2,29.22,29.2,29.21,3100.0,16.0979,16.1089,16.0979,16.1034,3100.0
2015-05-07 15:30:00,29.21,29.21,29.2,29.21,5300.0,16.1034,16.1034,16.0979,16.1034,5300.0
2015-05-08 09:30:00,29.24,29.29,29.24,29.29,10600.0,16.12,16.1475,16.12,16.1475,10600.0
2015-05-08 10:00:00,29.31,29.31,29.3,29.31,14000.0,16.1586,16.1586,16.153,16.1586,14000.0
2015-05-08 10:30:00,29.31,29.31,29.29,29.29,3700.0,16.1586,16.1586,16.1475,16.1475,3700.0
2015-05-08 11:00:00,29.28,29.28,29.27,29.28,1500.0,16.142,16.142,16.1365,16.142,1500.0
2015-05-08 11:30:00,29.27,29.28,29.27,29.27,10100.0,16.1365,16.142,16.1365,16.1365,10100.0
2015-05-08 12:00:00,29.27,29.28,29.26,29.26,7000.0,16.1365,16.142,16.131,16.131,7000.0
2015-05-08 12:30:00,29.26,29.26,29.26,29.26,1900.0,16.131,16.131,16.131,16.131,1900.0
2015-05-08 13:00:00,29.26,29.26,29.25,29.26,1900.0,16.131,16.131,16.1255,16.131,1900.0
2015-05-08 13:30:00,29.26,29.26,29.26,29.26,100.0,16.131,16.131,16.131,16.131,100.0
2015-05-08 14:00:00,29.25,29.26,29.25,29.26,900.0,16.1255,16.131,16.1255,16.131,900.0
2015-05-08 14:30:00,29.25,29.25,29.25,29.25,500.0,16.1255,16.1255,16.1255,16.1255,500.0
2015-05-08 15:00:00,29.26,29.26,29.25,29.26,4800.0,16.131,16.131,16.1255,16.131,4800.0
2015-05-08 15:30:00,29.26,29.3,29.26,29.3,13700.0,16.131,16.153,16.131,16.153,13700.0
2015-05-11 09:30:00,29.34,29.34,29.32,29.32,33700.0,16.1751,16.1751,16.1641,16.1641,33700.0
2015-05-11 10:00:00,29.3,29.31,29.3,29.3,1200.0,16.153,16.1586,16.153,16.153,1200.0
2015-05-11 10:30:00,29.3,29.3,29.3,29.3,0.0,16.153,16.153,16.153,16.153,0.0
2015-05-11 11:00:00,29.3,29.3,29.28,29.28,1300.0,16.153,16.153,16.142,16.142,1300.0
2015-05-11 11:30:00,29.28,29.28,29.28,29.28,0.0,16.142,16.142,16.142,16.142,0.0
2015-05-11 12:00:00,29.28,29.28,29.28,29.28,0.0,16.142,16.142,16.142,16.142,0.0
2015-05-11 12:30:00,29.28,29.28,29.28,29.28,0.0,16.142,16.142,16.142,16.142,0.0
2015-05-11 13:00:00,29.28,29.28,29.28,29.28,2000.0,16.142,16.142,16.142,16.142,2000.0
2015-05-11 13:30:00,29.28,29.28,29.28,29.28,0.0,16.142,16.142,16.142,16.142,0.0
2015-05-11 14:00:00,29.28,29.28,29.28,29.28,200.0,16.142,16.142,16.142,16.142,200.0
2015-05-11 14:30:00,29.28,29.28,29.28,29.28,1700.0,16.142,16.142,16.142,16.142,1700.0
2015-05-11 15:00:00,29.28,29.29,29.28,29.29,5400.0,16.142,16.1475,16.142,16.1475,5400.0
2015-05-11 15:30:00,29.28,29.28,29.25,29.25,4400.0,16.142,16.142,16.1255,16.1255,4400.0
2015-05-12 09:30:00,29.23,29.23,29.16,29.17,41300.0,16.1144,16.1144,16.0759,16.0814,41300.0
2015-05-12 10:00:00,29.17,29.19,29.17,29.18,24600.0,16.0814,16.0924,16.0814,16.0869,24600.0
2015-05-12 10:30:00,29.19,29.21,29.19,29.2,53200.0,16.0924,16.1034,16.0924,16.0979,53200.0
2015-05-12 11:00:00,29.21,29.22,29.2,29.2,21300.0,16.1034,16.1089,16.0979,16.0979,21300.0
2015-05-12 11:30:00,29.2,29.22,29.2,29.22,3700.0,16.0979,16.1089,16.0979,16.1089,3700.0
2015-05-12 12:00:00,29.22,29.22,29.22,29.22,6000.0,16.1089,16.1089,16.1089,16.1089,6000.0
2015-05-12 12:30:00,29.22,29.22,29.22,29.22,1300.0,16.1089,16.1089,16.1089,16.1089,1300.0
2015-05-12 13:00:00,29.22,29.22,29.22,29.22,5600.0,16.1089,16.1089,16.1089,16.1089,5600.0
2015-05-12 13:30:00,29.22,29.22,29.22,29.22,19800.0,16.1089,16.1089,16.1089,16.1089,19800.0
2015-05-12 14:00:00,29.22,29.22,29.2,29.2,72600.0,16.1089,16.1089,16.0979,16.0979,72600.0
2015-05-12 14:30:00,29.2,29.2,29.19,29.19,72300.0,16.0979,16.0979,16.0924,16.0924,72300.0
2015-05-12 15:00:00,29.19,29.19,29.18,29.18,63900.0,16.0924,16.0924,16.0869,16.0869,63900.0
2015-05-12 15:30:00,29.18,29.19,29.17,29.18,158900.0,16.0869,16.0924,16.0814,16.0869,158900.0
2015-05-13 09:30:00,29.2,29.24,29.2,29.23,15000.0,16.0979,16.12,16.0979,16.1144,15000.0
2015-05-13 10:00:00,29.23,29.23,29.23,29.23,1600.0,16.1144,16.1144,16.1144,16.1144,1600.0
2015-05-13 10:30:00,29.24,29.24,29.23,29.23,2200.0,16.12,16.12,16.1144,16.1144,2200.0
2015-05-13 11:00:00,29.22,29.23,29.22,29.23,5500.0,16.1089,16.1144,16.1089,16.1144,5500.0
2015-05-13 11:30:00,29.23,29.23,29.21,29.21,7900.0,16.1144,16.1144,16.1034,16.1034,7900.0
2015-05-13 12:00:00,29.2,29.2,29.2,29.2,26200.0,16.0979,16.0979,16.0979,16.0979,26200.0
2015-05-13 12:30:00,29.2,29.22,29.2,29.22,8300.0,16.0979,16.1089,16.0979,16.1089,8300.0
2015-05-13 13:00:00,29.22,29.24,29.22,29.23,11400.0,16.1089,16.12,16.1089,16.1144,11400.0
2015-05-13 13:30:00,29.23,29.24,29.23,29.24,26400.0,16.1144,16.12,16.1144,16.12,26400.0
2015-05-13 14:00:00,29.24,29.25,29.22,29.22,64200.0,16.12,16.1255,16.1089,16.1089,64200.0
2015-05-13 14:30:00,29.22,29.22,29.22,29.22,9900.0,16.1089,16.1089,16.1089,16.1089,9900.0
2015-05-13 15:00:00,29.22,29.22,29.18,29.21,54000.0,16.1089,16.1089,16.0869,16.1034,54000.0
2015-05-13 15:30:00,29.2,29.22,29.2,29.22,81400.0,16.0979,16.1089,16.0979,16.1089,81400.0
2015-05-14 09:30:00,29.26,29.26,29.25,29.25,10100.0,16.131,16.131,16.1255,16.1255,10100.0
2015-05-14 10:00:00,29.25,29.25,29.25,29.25,0.0,16.1255,16.1255,16.1255,16.1255,0.0
2015-05-14 10:30:00,29.25,29.25,29.25,29.25,600.0,16.1255,16.1255,16.1255,16.1255,600.0
2015-05-14 11:00:00,29.25,29.25,29.25,29.25,0.0,16.1255,16.1255,16.1255,16.1255,0.0
2015-05-14 11:30:00,29.25,29.25,29.25,29.25,400.0,16.1255,16.1255,16.1255,16.1255,400.0
2015-05-14 12:00:00,29.25,29.25,29.25,29.25,2500.0,16.1255,16.1255,16.1255,16.1255,2500.0
2015-05-14 12:30:00,29.26,29.26,29.26,29.26,2500.0,16.131,16.131,16.131,16.131,2500.0
2015-05-14 13:00:00,29.26,29.27,29.26,29.27,3100.0,16.131,16.1365,16.131,16.1365,3100.0
2015-05-14 13:30:00,29.27,29.27,29.27,29.27,100.0,16.1365,16.1365,16.1365,16.1365,100.0
2015-05-14 14:00:00,29.27,29.27,29.26,29.27,500.0,16.1365,16.1365,16.131,16.1365,500.0
2015-05-14 14:30:00,29.27,29.27,29.27,29.27,500.0,16.1365,16.1365,16.1365,16.1365,500.0
2015-05-14 15:00:00,29.27,29.28,29.27,29.27,4200.0,16.1365,16.142,16.1365,16.1365,4200.0
2015-05-14 15:30:00,29.27,29.27,29.27,29.27,1300.0,16.1365,16.1365,16.1365,16.1365,1300.0
2015-05-15 09:30:00,29.29,29.3,29.29,29.3,17600.0,16.1475,16.153,16.1475,16.153,17600.0
2015-05-15 10:00:00,29.29,29.29,29.27,29.27,10200.0,16.1475,16.1475,16.1365,16.1365,10200.0
2015-05-15 10:30:00,29.27,29.28,29.27,29.28,4700.0,16.1365,16.142,16.1365,16.142,4700.0
2015-05-15 11:00:00,29.27,29.27,29.27,29.27,1300.0,16.1365,16.1365,16.1365,16.1365,1300.0
2015-05-15 11:30:00,29.28,29.29,29.28,29.29,300.0,16.142,16.1475,16.142,16.1475,300.0
2015-05-15 12:00:00,29.29,29.29,29.29,29.29,0.0,16.1475,16.1475,16.1475,16.1475,0.0
2015-05-15 12:30:00,29.29,29.29,29.29,29.29,4500.0,16.1475,16.1475,16.1475,16.1475,4500.0
2015-05-15 13:00:00,29.29,29.3,29.29,29.3,5300.0,16.1475,16.153,16.1475,16.153,5300.0
2015-05-15 13:30:00,29.29,29.3,29.29,29.3,400.0,16.1475,16.153,16.1475,16.153,400.0
2015-05-15 14:00:00,29.3,29.3,29.3,29.3,0.0,16.153,16.153,16.153,16.153,0.0
2015-05-15 14:30:00,29.3,29.3,29.3,29.3,3200.0,16.153,16.153,16.153,16.153,3200.0
2015-05-15 15:00:00,29.3,29.3,29.3,29.3,2100.0,16.153,16.153,16.153,16.153,2100.0
2015-05-15 15:30:00,29.3,29.31,29.3,29.3,2200.0,16.153,16.1586,16.153,16.153,2200.0
2015-05-18 09:30:00,29.31,29.31,29.3,29.3,10900.0,16.1586,16.1586,16.153,16.153,10900.0
2015-05-18 10:00:00,29.3,29.3,29.29,29.3,67600.0,16.153,16.153,16.1475,16.153,67600.0
2015-05-18 10:30:00,29.3,29.3,29.3,29.3,0.0,16.153,16.153,16.153,16.153,0.0
2015-05-18 11:00:00,29.3,29.3,29.3,29.3,0.0,16.153,16.153,16.153,16.153,0.0
2015-05-18 11:30:00,29.29,29.29,29.28,29.29,6500.0,16.1475,16.1475,16.142,16.1475,6500.0
2015-05-18 12:00:00,29.29,29.29,29.29,29.29,1200.0,16.1475,16.1475,16.1475,16.1475,1200.0
2015-05-18 12:30:00,29.29,29.29,29.29,29.29,0.0,16.1475,16.1475,16.1475,16.1475,0.0
2015-05-18 13:00:00,29.29,29.29,29.29,29.29,0.0,16.1475,16.1475,16.1475,16.1475,0.0
2015-05-18 13:30:00,29.28,29.29,29.28,29.29,300.0,16.142,16.1475,16.142,16.1475,300.0
2015-05-18 14:00:00,29.29,29.29,29.29,29.29,1100.0,16.1475,16.1475,16.1475,16.1475,1100.0
2015-05-18 14:30:00,29.28,29.28,29.28,29.28,3100.0,16.142,16.142,16.142,16.142,3100.0
2015-05-18 15:00:00,29.29,29.29,29.28,29.28,3600.0,16.1475,16.1475,16.142,16.142,3600.0
2015-05-18 15:30:00,29.28,29.28,29.28,29.28,5700.0,16.142,16.142,16.142,16.142,5700.0
2015-05-19 09:30:00,29.26,29.28,29.26,29.28,15900.0,16.131,16.142,16.131,16.142,15900.0
2015-05-19 10:00:00,29.29,29.29,29.28,29.28,1100.0,16.1475,16.1475,16.142,16.142,1100.0
2015-05-19 10:30:00,29.28,29.28,29.27,29.27,3700.0,16.142,16.142,16.1365,16.1365,3700.0
2015-05-19 11:00:00,29.27,29.27,29.27,29.27,0.0,16.1365,16.1365,16.1365,16.1365,0.0
2015-05-19 11:30:00,29.27,29.27,29.27,29.27,200.0,16.1365,16.1365,16.1365,16.1365,200.0
2015-05-19 12:00:00,29.27,29.27,29.27,29.27,0.0,16.1365,16.1365,16.1365,16.1365,0.0
2015-05-19 12:30:00,29.28,29.28,29.28,29.28,2000.0,16.142,16.142,16.142,16.142,2000.0
2015-05-19 13:00:00,29.28,29.28,29.28,29.28,1000.0,16.142,16.142,16.142,16.142,1000.0
2015-05-19 13:30:00,29.28,29.28,29.27,29.28,900.0,16.142,16.142,16.1365,16.142,900.0
2015-05-19 14:00:00,29.28,29.28,29.28,29.28,800.0,16.142,16.142,16.142,16.142,800.0
2015-05-19 14:30:00,29.29,29.3,29.25,29.26,13500.0,16.1475,16.153,16.1255,16.131,13500.0
2015-05-19 15:00:00,29.27,29.28,29.27,29.28,800.0,16.1365,16.142,16.1365,16.142,800.0
2015-05-19 15:30:00,29.28,29.28,29.28,29.28,200.0,16.142,16.142,16.142,16.142,200.0
2015-05-20 09:30:00,29.26,29.26,29.26,29.26,17300.0,16.131,16.131,16.131,16.131,17300.0
2015-05-20 10:00:00,29.26,29.27,29.26,29.27,600.0,16.131,16.1365,16.131,16.1365,600.0
2015-05-20 10:30:00,29.27,29.27,29.27,29.27,400.0,16.1365,16.1365,16.1365,16.1365,400.0
2015-05-20 11:00:00,29.26,29.26,29.26,29.26,4100.0,16.131,16.131,16.131,16.131,4100.0
2015-05-20 11:30:00,29.26,29.26,29.26,29.26,3100.0,16.131,16.131,16.131,16.131,3100.0
2015-05-20 12:00:00,29.26,29.26,29.26,29.26,1800.0,16.131,16.131,16.131,16.131,1800.0
2015-05-20 12:30:00,29.26,29.26,29.26,29.26,800.0,16.131,16.131,16.131,16.131,800.0
2015-05-20 13:00:00,29.26,29.26,29.26,29.26,0.0,16.131,16.131,16.131,16.131,0.0
2015-05-20 13:30:00,29.27,29.27,29.27,29.27,1600.0,16.1365,16.1365,16.1365,16.1365,1600.0
2015-05-20 14:00:00,29.27,29.27,29.25,29.26,3300.0,16.1365,16.1365,16.1255,16.131,3300.0
2015-05-20 14:30:00,29.27,29.27,29.27,29.27,9900.0,16.1365,16.1365,16.1365,16.1365,9900.0
2015-05-20 15:00:00,29.28,29.28,29.27,29.27,11500.0,16.142,16.142,16.1365,16.1365,11500.0
2015-05-20 15:30:00,29.27,29.27,29.25,29.26,17600.0,16.1365,16.1365,16.1255,16.131,17600.0
2015-05-21 09:30:00,29.22,29.25,29.22,29.25,15600.0,16.1089,16.1255,16.1089,16.1255,15600.0
2015-05-21 10:00:00,29.25,29.26,29.25,29.26,1900.0,16.1255,16.131,16.1255,16.131,1900.0
2015-05-21 10:30:00,29.26,29.26,29.26,29.26,0.0,16.131,16.131,16.131,16.131,0.0
2015-05-21 11:00:00,29.26,29.27,29.26,29.27,900.0,16.131,16.1365,16.131,16.1365,900.0
2015-05-21 11:30:00,29.27,29.27,29.27,29.27,100.0,16.1365,16.1365,16.1365,16.1365,100.0
2015-05-21 12:00:00,29.27,29.27,29.27,29.27,0.0,16.1365,16.1365,16.1365,16.1365,0.0
2015-05-21 12:30:00,29.27,29.27,29.27,29.27,0.0,16.1365,16.1365,16.1365,16.1365,0.0
2015-05-21 13:00:00,29.28,29.28,29.28,29.28,1700.0,16.142,16.142,16.142,16.142,1700.0
2015-05-21 13:30:00,29.28,29.28,29.28,29.28,100.0,16.142,16.142,16.142,16.142,100.0
2015-05-21 14:00:00,29.28,29.29,29.28,29.29,31800.0,16.142,16.1475,16.142,16.1475,31800.0
2015-05-21 14:30:00,29.3,29.3,29.3,29.3,200.0,16.153,16.153,16.153,16.153,200.0
2015-05-21 15:00:00,29.3,29.3,29.29,29.3,2000.0,16.153,16.153,16.1475,16.153,2000.0
2015-05-21 15:30:00,29.3,29.3,29.29,29.29,5400.0,16.153,16.153,16.1475,16.1475,5400.0
2015-05-22 09:30:00,29.28,29.3,29.28,29.29,13500.0,16.142,16.153,16.142,16.1475,13500.0
2015-05-22 10:00:00,29.28,29.3,29.28,29.3,3800.0,16.142,16.153,16.142,16.153,3800.0
2015-05-22 10:30:00,29.3,29.3,29.3,29.3,1600.0,16.153,16.153,16.153,16.153,1600.0
2015-05-22 11:00:00,29.31,29.31,29.3,29.3,1700.0,16.1586,16.1586,16.153,16.153,1700.0
2015-05-22 11:30:00,29.3,29.3,29.3,29.3,0.0,16.153,16.153,16.153,16.153,0.0
2015-05-22 12:00:00,29.28,29.29,29.28,29.28,500.0,16.142,16.1475,16.142,16.142,500.0
2015-05-22 12:30:00,29.28,29.28,29.28,29.28,2200.0,16.142,16.142,16.142,16.142,2200.0
2015-05-22 13:00:00,29.29,29.3,29.29,29.3,400.0,16.1475,16.153,16.1475,16.153,400.0
2015-05-22 13:30:00,29.29,29.3,29.29,29.3,1500.0,16.1475,16.153,16.1475,16.153,1500.0
2015-05-22 14:00:00,29.3,29.3,29.3,29.3,900.0,16.153,16.153,16.153,16.153,900.0
2015-05-22 14:30:00,29.3,29.3,29.3,29.3,1500.0,16.153,16.153,16.153,16.153,1500.0
2015-05-22 15:00:00,29.3,29.3,29.3,29.3,100.0,16.153,16.153,16.153,16.153,100.0
2015-05-22 15:30:00,29.28,29.28,29.28,29.28,1500.0,16.142,16.142,16.142,16.142,1500.0
2015-05-26 09:30:00,29.29,29.31,29.29,29.3,19500.0,16.1475,16.1586,16.1475,16.153,19500.0
2015-05-26 10:00:00,29.3,29.3,29.28,29.29,4500.0,16.153,16.153,16.142,16.1475,4500.0
2015-05-26 10:30:00,29.29,29.3,29.28,29.28,700.0,16.1475,16.153,16.142,16.142,700.0
2015-05-26 11:00:00,29.28,29.28,29.28,29.28,100.0,16.142,16.142,16.142,16.142,100.0
2015-05-26 11:30:00,29.29,29.3,29.29,29.3,1900.0,16.1475,16.153,16.1475,16.153,1900.0
2015-05-26 12:00:00,29.3,29.3,29.29,29.29,1100.0,16.153,16.153,16.1475,16.1475,1100.0
2015-05-26 12:30:00,29.29,29.3,29.29,29.3,36200.0,16.1475,16.153,16.1475,16.153,36200.0
2015-05-26 13:00:00,29.3,29.3,29.29,29.29,9400.0,16.153,16.153,16.1475,16.1475,9400.0
2015-05-26 13:30:00,29.3,29.3,29.3,29.3,34100.0,16.153,16.153,16.153,16.153,34100.0
2015-05-26 14:00:00,29.3,29.31,29.3,29.3,9000.0,16.153,16.1586,16.153,16.153,9000.0
2015-05-26 14:30:00,29.31,29.31,29.31,29.31,1700.0,16.1586,16.1586,16.1586,16.1586,1700.0
2015-05-26 15:00:00,29.31,29.31,29.3,29.31,3600.0,16.1586,16.1586,16.153,16.1586,3600.0
2015-05-26 15:30:00,29.31,29.31,29.28,29.31,32000.0,16.1586,16.1586,16.142,16.1586,32000.0
2015-05-27 09:30:00,29.32,29.32,29.29,29.32,17500.0,16.1641,16.1641,16.1475,16.1641,17500.0
2015-05-27 10:00:00,29.32,29.32,29.32,29.32,100.0,16.1641,16.1641,16.1641,16.1641,100.0
2015-05-27 10:30:00,29.32,29.32,29.32,29.32,300.0,16.1641,16.1641,16.1641,16.1641,300.0
2015-05-27 11:00:00,29.32,29.32,29.31,29.31,4700.0,16.1641,16.1641,16.1586,16.1586,4700.0
2015-05-27 11:30:00,29.31,29.31,29.31,29.31,600.0,16.1586,16.1586,16.1586,16.1586,600.0
2015-05-27 12:00:00,29.31,29.31,29.31,29.31,0.0,16.1586,16.1586,16.1586,16.1586,0.0
2015-05-27 12:30:00,29.3,29.3,29.3,29.3,1100.0,16.153,16.153,16.153,16.153,1100.0
2015-05-27 13:00:00,29.3,29.3,29.3,29.3,0.0,16.153,16.153,16.153,16.153,0.0
2015-05-27 13:30:00,29.31,29.31,29.31,29.31,200.0,16.1586,16.1586,16.1586,16.1586,200.0
2015-05-27 14:00:00,29.31,29.31,29.31,29.31,0.0,16.1586,16.1586,16.1586,16.1586,0.0
2015-05-27 14:30:00,29.31,29.31,29.31,29.31,0.0,16.1586,16.1586,16.1586,16.1586,0.0
2015-05-27 15:00:00,29.31,29.31,29.31,29.31,0.0,16.1586,16.1586,16.1586,16.1586,0.0
2015-05-27 15:30:00,29.31,29.31,29.31,29.31,6600.0,16.1586,16.1586,16.1586,16.1586,6600.0
2015-05-28 09:30:00,29.29,29.31,29.29,29.31,19700.0,16.1475,16.1586,16.1475,16.1586,19700.0
2015-05-28 10:00:00,29.3,29.3,29.29,29.29,3100.0,16.153,16.153,16.1475,16.1475,3100.0
2015-05-28 10:30:00,29.29,29.29,29.29,29.29,2100.0,16.1475,16.1475,16.1475,16.1475,2100.0
2015-05-28 11:00:00,29.29,29.29,29.29,29.29,0.0,16.1475,16.1475,16.1475,16.1475,0.0
2015-05-28 11:30:00,29.3,29.31,29.3,29.31,7200.0,16.153,16.1586,16.153,16.1586,7200.0
2015-05-28 12:00:00,29.31,29.31,29.3,29.3,4800.0,16.1586,16.1586,16.153,16.153,4800.0
2015-05-28 12:30:00,29.31,29.31,29.31,29.31,700.0,16.1586,16.1586,16.1586,16.1586,700.0
2015-05-28 13:00:00,29.31,29.32,29.31,29.32,2200.0,16.1586,16.1641,16.1586,16.1641,2200.0
2015-05-28 13:30:00,29.32,29.32,29.32,29.32,200.0,16.1641,16.1641,16.1641,16.1641,200.0
2015-05-28 14:00:00,29.32,29.32,29.32,29.32,9200.0,16.1641,16.1641,16.1641,16.1641,9200.0
2015-05-28 14:30:00,29.32,29.33,29.32,29.33,3400.0,16.1641,16.1696,16.1641,16.1696,3400.0
2015-05-28 15:00:00,29.33,29.33,29.33,29.33,700.0,16.1696,16.1696,16.1696,16.1696,700.0
2015-05-28 15:30:00,29.33,29.33,29.31,29.32,21400.0,16.1696,16.1696,16.1586,16.1641,21400.0
2015-05-29 09:30:00,29.32,29.32,29.31,29.31,19800.0,16.1641,16.1641,16.1586,16.1586,19800.0
2015-05-29 10:00:00,29.31,29.31,29.31,29.31,2200.0,16.1586,16.1586,16.1586,16.1586,2200.0
2015-05-29 10:30:00,29.31,29.31,29.31,29.31,43400.0,16.1586,16.1586,16.1586,16.1586,43400.0
2015-05-29 11:00:00,29.3,29.3,29.3,29.3,1400.0,16.153,16.153,16.153,16.153,1400.0
2015-05-29 11:30:00,29.3,29.3,29.3,29.3,900.0,16.153,16.153,16.153,16.153,900.0
2015-05-29 12:00:00,29.3,29.31,29.3,29.31,500.0,16.153,16.1586,16.153,16.1586,500.0
2015-05-29 12:30:00,29.31,29.31,29.31,29.31,18000.0,16.1586,16.1586,16.1586,16.1586,18000.0
2015-05-29 13:00:00,29.31,29.31,29.31,29.31,14800.0,16.1586,16.1586,16.1586,16.1586,14800.0
2015-05-29 13:30:00,29.31,29.31,29.31,29.31,400.0,16.1586,16.1586,16.1586,16.1586,400.0
2015-05-29 14:00:00,29.31,29.31,29.31,29.31,800.0,16.1586,16.1586,16.1586,16.1586,800.0
2015-05-29 14:30:00,29.31,29.31,29.31,29.31,37200.0,16.1586,16.1586,16.1586,16.1586,37200.0
2015-05-29 15:00:00,29.31,29.31,29.31,29.31,44200.0,16.1586,16.1586,16.1586,16.1586,44200.0
2015-05-29 15:30:00,29.31,29.31,29.29,29.29,8100.0,16.1586,16.1586,16.1475,16.1475,8100.0
2015-06-01 09:30:00,29.18,29.22,29.18,29.19,27893.0,16.1534,16.1755,16.1534,16.1589,27893.0
2015-06-01 10:00:00,29.2,29.2,29.19,29.19,2000.0,16.1645,16.1645,16.1589,16.1589,2000.0
2015-06-01 10:30:00,29.19,29.19,29.19,29.19,3376.0,16.1589,16.1589,16.1589,16.1589,3376.0
2015-06-01 11:00:00,29.2,29.2,29.17,29.17,10699.0,16.1645,16.1645,16.1478,16.1478,10699.0
2015-06-01 11:30:00,29.17,29.18,29.17,29.17,2928.0,16.1478,16.1534,16.1478,16.1478,2928.0
2015-06-01 12:00:00,29.17,29.18,29.17,29.18,3600.0,16.1478,16.1534,16.1478,16.1534,3600.0
2015-06-01 12:30:00,29.18,29.18,29.17,29.17,4000.0,16.1534,16.1534,16.1478,16.1478,4000.0
2015-06-01 13:00:00,29.17,29.18,29.17,29.17,7600.0,16.1478,16.1534,16.1478,16.1478,7600.0
2015-06-01 13:30:00,29.17,29.2,29.17,29.2,11920.0,16.1478,16.1645,16.1478,16.1645,11920.0
2015-06-01 14:00:00,29.21,29.21,29.2,29.21,5500.0,16.17,16.17,16.1645,16.17,5500.0
2015-06-01 14:30:00,29.2,29.2,29.2,29.2,300.0,16.1645,16.1645,16.1645,16.1645,300.0
2015-06-01 15:00:00,29.21,29.21,29.2,29.2,4295.0,16.17,16.17,16.1645,16.1645,4295.0
2015-06-01 15:30:00,29.2,29.21,29.17,29.2,19412.0,16.1645,16.17,16.1478,16.1645,19412.0
2015-06-02 09:30:00,29.16,29.19,29.16,29.19,54905.0,16.1423,16.1589,16.1423,16.1589,54905.0
2015-06-02 10:00:00,29.19,29.2,29.19,29.2,4575.0,16.1589,16.1645,16.1589,16.1645,4575.0
2015-06-02 10:30:00,29.19,29.19,29.18,29.18,3000.0,16.1589,16.1589,16.1534,16.1534,3000.0
2015-06-02 11:00:00,29.18,29.18,29.17,29.18,2500.0,16.1534,16.1534,16.1478,16.1534,2500.0
2015-06-02 11:30:00,29.17,29.18,29.17,29.17,5700.0,16.1478,16.1534,16.1478,16.1478,5700.0
2015-06-02 12:00:00,29.18,29.19,29.18,29.19,872.0,16.1534,16.1589,16.1534,16.1589,872.0
2015-06-02 12:30:00,29.19,29.19,29.19,29.19,200.0,16.1589,16.1589,16.1589,16.1589,200.0
2015-06-02 13:00:00,29.19,29.2,29.19,29.2,1848.0,16.1589,16.1645,16.1589,16.1645,1848.0
2015-06-02 13:30:00,29.2,29.2,29.2,29.2,3414.0,16.1645,16.1645,16.1645,16.1645,3414.0
2015-06-02 14:00:00,29.2,29.21,29.19,29.19,6900.0,16.1645,16.17,16.1589,16.1589,6900.0
2015-06-02 14:30:00,29.18,29.19,29.18,29.18,1500.0,16.1534,16.1589,16.1534,16.1534,1500.0
2015-06-02 15:00:00,29.19,29.19,29.19,29.19,2000.0,16.1589,16.1589,16.1589,16.1589,2000.0
2015-06-02 15:30:00,29.19,29.19,29.17,29.17,4249.0,16.1589,16.1589,16.1478,16.1478,4249.0
2015-06-03 09:30:00,29.21,29.21,29.16,29.17,49914.0,16.17,16.17,16.1423,16.1478,49914.0
2015-06-03 10:00:00,29.17,29.17,29.17,29.17,3500.0,16.1478,16.1478,16.1478,16.1478,3500.0
2015-06-03 10:30:00,29.17,29.17,29.17,29.17,300.0,16.1478,16.1478,16.1478,16.1478,300.0
2015-06-03 11:00:00,29.16,29.16,29.16,29.16,2200.0,16.1423,16.1423,16.1423,16.1423,2200.0
2015-06-03 11:30:00,29.16,29.16,29.15,29.16,2066.0,16.1423,16.1423,16.1368,16.1423,2066.0
2015-06-03 12:00:00,29.16,29.16,29.15,29.16,2095.0,16.1423,16.1423,16.1368,16.1423,2095.0
2015-06-03 12:30:00,29.16,29.16,29.14,29.14,2800.0,16.1423,16.1423,16.1312,16.1312,2800.0
2015-06-03 13:00:00,29.15,29.16,29.15,29.16,5000.0,16.1368,16.1423,16.1368,16.1423,5000.0
2015-06-03 13:30:00,29.16,29.17,29.16,29.17,1600.0,16.1423,16.1478,16.1423,16.1478,1600.0
2015-06-03 14:00:00,29.17,29.17,29.17,29.17,35100.0,16.1478,16.1478,16.1478,16.1478,35100.0
2015-06-03 14:30:00,29.17,29.17,29.16,29.16,23596.0,16.1478,16.1478,16.1423,16.1423,23596.0
2015-06-03 15:00:00,29.16,29.16,29.15,29.15,12571.0,16.1423,16.1423,16.1368,16.1368,12571.0
2015-06-03 15:30:00,29.15,29.15,29.14,29.15,33688.0,16.1368,16.1368,16.1312,16.1368,33688.0
2015-06-04 09:30:00,29.14,29.14,29.11,29.12,14726.0,16.1312,16.1312,16.1146,16.1202,14726.0
2015-06-04 10:00:00,29.15,29.15,29.14,29.14,9400.0,16.1368,16.1368,16.1312,16.1312,9400.0
2015-06-04 10:30:00,29.14,29.14,29.11,29.11,1800.0,16.1312,16.1312,16.1146,16.1146,1800.0
2015-06-04 11:00:00,29.11,29.11,29.11,29.11,2346.0,16.1146,16.1146,16.1146,16.1146,2346.0
2015-06-04 11:30:00,29.11,29.11,29.11,29.11,900.0,16.1146,16.1146,16.1146,16.1146,900.0
2015-06-04 12:00:00,29.1,29.11,29.1,29.11,5000.0,16.1091,16.1146,16.1091,16.1146,5000.0
2015-06-04 12:30:00,29.1,29.1,29.1,29.1,400.0,16.1091,16.1091,16.1091,16.1091,400.0
2015-06-04 13:00:00,29.1,29.1,29.1,29.1,0.0,16.1091,16.1091,16.1091,16.1091,0.0
2015-06-04 13:30:00,29.09,29.1,29.09,29.1,1310.0,16.1036,16.1091,16.1036,16.1091,1310.0
2015-06-04 14:00:00,29.1,29.11,29.1,29.1,40472.0,16.1091,16.1146,16.1091,16.1091,40472.0
2015-06-04 14:30:00,29.11,29.11,29.1,29.1,2700.0,16.1146,16.1146,16.1091,16.1091,2700.0
2015-06-04 15:00:00,29.1,29.1,29.09,29.1,10200.0,16.1091,16.1091,16.1036,16.1091,10200.0
2015-06-04 15:30:00,29.09,29.1,29.09,29.09,12790.0,16.1036,16.1091,16.1036,16.1036,12790.0
2015-06-05 09:30:00,29.09,29.09,29.05,29.05,24349.0,16.1036,16.1036,16.0814,16.0814,24349.0
2015-06-05 10:00:00,29.04,29.04,29.02,29.03,13600.0,16.0759,16.0759,16.0648,16.0703,13600.0
2015-06-05 10:30:00,29.04,29.06,29.04,29.06,26650.0,16.0759,16.0869,16.0759,16.0869,26650.0
2015-06-05 11:00:00,29.06,29.06,29.06,29.06,17500.0,16.0869,16.0869,16.0869,16.0869,17500.0
2015-06-05 11:30:00,29.06,29.06,29.06,29.06,4405.0,16.0869,16.0869,16.0869,16.0869,4405.0
2015-06-05 12:00:00,29.07,29.07,29.06,29.06,62139.0,16.0925,16.0925,16.0869,16.0869,62139.0
2015-06-05 12:30:00,29.06,29.07,29.06,29.07,3613.0,16.0869,16.0925,16.0869,16.0925,3613.0
2015-06-05 13:00:00,29.07,29.07,29.07,29.07,950.0,16.0925,16.0925,16.0925,16.0925,950.0
2015-06-05 13:30:00,29.07,29.07,29.07,29.07,6365.0,16.0925,16.0925,16.0925,16.0925,6365.0
2015-06-05 14:00:00,29.07,29.07,29.07,29.07,12000.0,16.0925,16.0925,16.0925,16.0925,12000.0
2015-06-05 14:30:00,29.07,29.07,29.07,29.07,30070.0,16.0925,16.0925,16.0925,16.0925,30070.0
2015-06-05 15:00:00,29.07,29.07,29.06,29.06,6166.0,16.0925,16.0925,16.0869,16.0869,6166.0
2015-06-05 15:30:00,29.07,29.07,29.05,29.05,53886.0,16.0925,16.0925,16.0814,16.0814,53886.0
2015-06-08 09:30:00,29.07,29.07,29.06,29.06,11412.0,16.0925,16.0925,16.0869,16.0869,11412.0
2015-06-08 10:00:00,29.06,29.07,29.06,29.06,2208.0,16.0869,16.0925,16.0869,16.0869,2208.0
2015-06-08 10:30:00,29.07,29.07,29.07,29.07,2695.0,16.0925,16.0925,16.0925,16.0925,2695.0
2015-06-08 11:00:00,29.06,29.06,29.06,29.06,1000.0,16.0869,16.0869,16.0869,16.0869,1000.0
2015-06-08 11:30:00,29.06,29.06,29.02,29.02,35423.0,16.0869,16.0869,16.0648,16.0648,35423.0
2015-06-08 12:00:00,29.03,29.04,29.03,29.04,2831.0,16.0703,16.0759,16.0703,16.0759,2831.0
2015-06-08 12:30:00,29.05,29.05,29.05,29.05,400.0,16.0814,16.0814,16.0814,16.0814,400.0
2015-06-08 13:00:00,29.05,29.05,29.04,29.04,845.0,16.0814,16.0814,16.0759,16.0759,845.0
2015-06-08 13:30:00,29.04,29.04,29.02,29.03,83512.0,16.0759,16.0759,16.0648,16.0703,83512.0
2015-06-08 14:00:00,29.03,29.03,29.03,29.03,100.0,16.0703,16.0703,16.0703,16.0703,100.0
2015-06-08 14:30:00,29.04,29.04,29.03,29.03,3300.0,16.0759,16.0759,16.0703,16.0703,3300.0
2015-06-08 15:00:00,29.04,29.04,29.03,29.04,6673.0,16.0759,16.0759,16.0703,16.0759,6673.0
2015-06-08 15:30:00,29.04,29.06,29.04,29.06,49929.0,16.0759,16.0869,16.0759,16.0869,49929.0
2015-06-09 09:30:00,29.08,29.08,29.02,29.02,49451.0,16.098,16.098,16.0648,16.0648,49451.0
2015-06-09 10:00:00,29.02,29.02,29.02,29.02,1365.0,16.0648,16.0648,16.0648,16.0648,1365.0
2015-06-09 10:30:00,29.02,29.02,29.02,29.02,0.0,16.0648,16.0648,16.0648,16.0648,0.0
2015-06-09 11:00:00,29.02,29.02,29.02,29.02,4700.0,16.0648,16.0648,16.0648,16.0648,4700.0
2015-06-09 11:30:00,29.02,29.02,29.01,29.01,3000.0,16.0648,16.0648,16.0593,16.0593,3000.0
2015-06-09 12:00:00,29.03,29.03,29.03,29.03,900.0,16.0703,16.0703,16.0703,16.0703,900.0
2015-06-09 12:30:00,29.02,29.03,29.02,29.03,3505.0,16.0648,16.0703,16.0648,16.0703,3505.0
2015-06-09 13:00:00,29.03,29.03,29.03,29.03,300.0,16.0703,16.0703,16.0703,16.0703,300.0
2015-06-09 13:30:00,29.03,29.03,29.03,29.03,200.0,16.0703,16.0703,16.0703,16.0703,200.0
2015-06-09 14:00:00,29.03,29.04,29.03,29.03,5100.0,16.0703,16.0759,16.0703,16.0703,5100.0
2015-06-09 14:30:00,29.03,29.03,29.03,29.03,0.0,16.0703,16.0703,16.0703,16.0703,0.0
2015-06-09 15:00:00,29.03,29.03,29.03,29.03,780.0,16.0703,16.0703,16.0703,16.0703,780.0
2015-06-09 15:30:00,29.03,29.03,29.03,29.03,5016.0,16.0703,16.0703,16.0703,16.0703,5016.0
2015-06-10 09:30:00,29.0,29.0,29.0,29.0,15265.0,16.0537,16.0537,16.0537,16.0537,15265.0
2015-06-10 10:00:00,29.01,29.01,29.0,29.0,4100.0,16.0593,16.0593,16.0537,16.0537,4100.0
2015-06-10 10:30:00,29.0,29.0,29.0,29.0,9301.0,16.0537,16.0537,16.0537,16.0537,9301.0
2015-06-10 11:00:00,29.01,29.01,29.01,29.01,2300.0,16.0593,16.0593,16.0593,16.0593,2300.0
2015-06-10 11:30:00,29.01,29.02,29.01,29.01,3042.0,16.0593,16.0648,16.0593,16.0593,3042.0
2015-06-10 12:00:00,29.01,29.01,29.01,29.01,0.0,16.0593,16.0593,16.0593,16.0593,0.0
2015-06-10 12:30:00,29.01,29.02,29.01,29.02,1100.0,16.0593,16.0648,16.0593,16.0648,1100.0
2015-06-10 13:00:00,29.02,29.03,29.02,29.03,2180.0,16.0648,16.0703,16.0648,16.0703,2180.0
2015-06-10 13:30:00,29.03,29.03,29.03,29.03,0.0,16.0703,16.0703,16.0703,16.0703,0.0
2015-06-10 14:00:00,29.02,29.05,29.02,29.04,9642.0,16.0648,16.0814,16.0648,16.0759,9642.0
2015-06-10 14:30:00,29.03,29.03,29.02,29.02,3622.0,16.0703,16.0703,16.0648,16.0648,3622.0
2015-06-10 15:00:00,29.02,29.02,29.02,29.02,0.0,16.0648,16.0648,16.0648,16.0648,0.0
2015-06-10 15:30:00,29.02,29.03,29.02,29.03,4400.0,16.0648,16.0703,16.0648,16.0703,4400.0
2015-06-11 09:30:00,29.05,29.06,29.01,29.06,26580.0,16.0814,16.0869,16.0593,16.0869,26580.0
2015-06-11 10:00:00,29.06,29.06,29.06,29.06,6150.0,16.0869,16.0869,16.0869,16.0869,6150.0
2015-06-11 10:30:00,29.06,29.06,29.06,29.06,14505.0,16.0869,16.0869,16.0869,16.0869,14505.0
2015-06-11 11:00:00,29.06,29.06,29.06,29.06,1100.0,16.0869,16.0869,16.0869,16.0869,1100.0
2015-06-11 11:30:00,29.06,29.06,29.06,29.06,980.0,16.0869,16.0869,16.0869,16.0869,980.0
2015-06-11 12:00:00,29.05,29.07,29.05,29.05,30674.0,16.0814,16.0925,16.0814,16.0814,30674.0
2015-06-11 12:30:00,29.05,29.06,29.05,29.06,6820.0,16.0814,16.0869,16.0814,16.0869,6820.0
2015-06-11 13:00:00,29.06,29.06,29.06,29.06,1400.0,16.0869,16.0869,16.0869,16.0869,1400.0
2015-06-11 13:30:00,29.06,29.06,29.06,29.06,300.0,16.0869,16.0869,16.0869,16.0869,300.0
2015-06-11 14:00:00,29.06,29.06,29.06,29.06,1400.0,16.0869,16.0869,16.0869,16.0869,1400.0
2015-06-11 14:30:00,29.06,29.06,29.05,29.05,35118.0,16.0869,16.0869,16.0814,16.0814,35118.0
2015-06-11 15:00:00,29.06,29.06,29.05,29.06,8444.0,16.0869,16.0869,16.0814,16.0869,8444.0
2015-06-11 15:30:00,29.06,29.06,29.05,29.06,17400.0,16.0869,16.0869,16.0814,16.0869,17400.0
2015-06-12 09:30:00,29.02,29.04,29.01,29.01,76810.0,16.0648,16.0759,16.0593,16.0593,76810.0
2015-06-12 10:00:00,29.01,29.03,29.01,29.03,4700.0,16.0593,16.0703,16.0593,16.0703,4700.0
2015-06-12 10:30:00,29.02,29.02,29.02,29.02,800.0,16.0648,16.0648,16.0648,16.0648,800.0
2015-06-12 11:00:00,29.02,29.04,29.02,29.04,11541.0,16.0648,16.0759,16.0648,16.0759,11541.0
2015-06-12 11:30:00,29.03,29.03,29.03,29.03,52665.0,16.0703,16.0703,16.0703,16.0703,52665.0
2015-06-12 12:00:00,29.03,29.04,29.03,29.04,8967.0,16.0703,16.0759,16.0703,16.0759,8967.0
2015-06-12 12:30:00,29.03,29.03,29.03,29.03,15750.0,16.0703,16.0703,16.0703,16.0703,15750.0
2015-06-12 13:00:00,29.03,29.04,29.03,29.04,1300.0,16.0703,16.0759,16.0703,16.0759,1300.0
2015-06-12 13:30:00,29.03,29.03,29.03,29.03,1500.0,16.0703,16.0703,16.0703,16.0703,1500.0
2015-06-12 14:00:00,29.03,29.03,29.03,29.03,200.0,16.0703,16.0703,16.0703,16.0703,200.0
2015-06-12 14:30:00,29.02,29.02,29.02,29.02,900.0,16.0648,16.0648,16.0648,16.0648,900.0
2015-06-12 15:00:00,29.02,29.02,29.02,29.02,4700.0,16.0648,16.0648,16.0648,16.0648,4700.0
2015-06-12 15:30:00,29.02,29.02,29.0,29.0,3739.0,16.0648,16.0648,16.0537,16.0537,3739.0
2015-06-15 09:30:00,29.01,29.02,28.95,28.99,88009.0,16.0593,16.0648,16.0261,16.0482,88009.0
2015-06-15 10:00:00,28.98,28.99,28.98,28.99,4904.0,16.0427,16.0482,16.0427,16.0482,4904.0
2015-06-15 10:30:00,28.98,28.98,28.96,28.96,10138.0,16.0427,16.0427,16.0316,16.0316,10138.0
2015-06-15 11:00:00,28.97,28.98,28.97,28.98,19730.0,16.0371,16.0427,16.0371,16.0427,19730.0
2015-06-15 11:30:00,28.98,28.98,28.97,28.98,5062.0,16.0427,16.0427,16.0371,16.0427,5062.0
2015-06-15 12:00:00,28.98,28.99,28.98,28.98,8432.0,16.0427,16.0482,16.0427,16.0427,8432.0
2015-06-15 12:30:00,28.97,28.98,28.96,28.98,19300.0,16.0371,16.0427,16.0316,16.0427,19300.0
2015-06-15 13:00:00,28.97,28.98,28.97,28.98,504.0,16.0371,16.0427,16.0371,16.0427,504.0
2015-06-15 13:30:00,28.98,28.98,28.96,28.96,545.0,16.0427,16.0427,16.0316,16.0316,545.0
2015-06-15 14:00:00,28.95,28.95,28.94,28.94,43349.0,16.0261,16.0261,16.0205,16.0205,43349.0
2015-06-15 14:30:00,28.95,28.95,28.95,28.95,41754.0,16.0261,16.0261,16.0261,16.0261,41754.0
2015-06-15 15:00:00,28.96,28.96,28.95,28.95,7700.0,16.0316,16.0316,16.0261,16.0261,7700.0
2015-06-15 15:30:00,28.95,28.95,28.94,28.94,60279.0,16.0261,16.0261,16.0205,16.0205,60279.0
2015-06-16 09:30:00,28.92,28.93,28.9,28.93,10945.0,16.0094,16.015,15.9984,16.015,10945.0
2015-06-16 10:00:00,28.94,28.94,28.93,28.93,2800.0,16.0205,16.0205,16.015,16.015,2800.0
2015-06-16 10:30:00,28.92,28.93,28.92,28.93,2209.0,16.0094,16.015,16.0094,16.015,2209.0
2015-06-16 11:00:00,28.92,28.93,28.92,28.93,400.0,16.0094,16.015,16.0094,16.015,400.0
2015-06-16 11:30:00,28.92,28.93,28.92,28.93,700.0,16.0094,16.015,16.0094,16.015,700.0
2015-06-16 12:00:00,28.93,28.93,28.92,28.93,37872.0,16.015,16.015,16.0094,16.015,37872.0
2015-06-16 12:30:00,28.94,28.94,28.93,28.93,7600.0,16.0205,16.0205,16.015,16.015,7600.0
2015-06-16 13:00:00,28.93,28.94,28.93,28.94,16200.0,16.015,16.0205,16.015,16.0205,16200.0
2015-06-16 13:30:00,28.94,28.94,28.94,28.94,11774.0,16.0205,16.0205,16.0205,16.0205,11774.0
2015-06-16 14:00:00,28.94,28.94,28.94,28.94,7848.0,16.0205,16.0205,16.0205,16.0205,7848.0
2015-06-16 14:30:00,28.95,28.97,28.94,28.96,77043.0,16.0261,16.0371,16.0205,16.0316,77043.0
2015-06-16 15:00:00,28.97,28.97,28.97,28.97,6600.0,16.0371,16.0371,16.0371,16.0371,6600.0
2015-06-16 15:30:00,28.98,28.98,28.98,28.98,15449.0,16.0427,16.0427,16.0427,16.0427,15449.0
2015-06-17 09:30:00,28.99,28.99,28.99,28.99,35292.0,16.0482,16.0482,16.0482,16.0482,35292.0
2015-06-17 10:00:00,28.99,28.99,28.99,28.99,400.0,16.0482,16.0482,16.0482,16.0482,400.0
2015-06-17 10:30:00,28.99,28.99,28.99,28.99,0.0,16.0482,16.0482,16.0482,16.0482,0.0
2015-06-17 11:00:00,28.98,28.98,28.97,28.97,500.0,16.0427,16.0427,16.0371,16.0371,500.0
2015-06-17 11:30:00,28.97,28.97,28.96,28.96,86097.0,16.0371,16.0371,16.0316,16.0316,86097.0
2015-06-17 12:00:00,28.96,28.97,28.96,28.97,21589.0,16.0316,16.0371,16.0316,16.0371,21589.0
2015-06-17 12:30:00,28.97,28.97,28.97,28.97,5300.0,16.0371,16.0371,16.0371,16.0371,5300.0
2015-06-17 13:00:00,28.97,28.97,28.96,28.96,25491.0,16.0371,16.0371,16.0316,16.0316,25491.0
2015-06-17 13:30:00,28.96,28.96,28.95,28.95,2550.0,16.0316,16.0316,16.0261,16.0261,2550.0
2015-06-17 14:00:00,28.94,28.97,28.9,28.97,31610.0,16.0205,16.0371,15.9984,16.0371,31610.0
2015-06-17 14:30:00,28.98,29.0,28.98,29.0,142977.0,16.0427,16.0537,16.0427,16.0537,142977.0
2015-06-17 15:00:00,28.99,29.0,28.99,29.0,7140.0,16.0482,16.0537,16.0482,16.0537,7140.0
2015-06-17 15:30:00,29.0,29.0,28.99,28.99,5283.0,16.0537,16.0537,16.0482,16.0482,5283.0
2015-06-18 09:30:00,28.99,29.02,28.99,29.02,9196.0,16.0482,16.0648,16.0482,16.0648,9196.0
2015-06-18 10:00:00,29.01,29.01,29.01,29.01,400.0,16.0593,16.0593,16.0593,16.0593,400.0
2015-06-18 10:30:00,29.01,29.01,29.0,29.01,2400.0,16.0593,16.0593,16.0537,16.0593,2400.0
2015-06-18 11:00:00,29.01,29.02,29.01,29.02,3400.0,16.0593,16.0648,16.0593,16.0648,3400.0
2015-06-18 11:30:00,29.02,29.02,29.02,29.02,700.0,16.0648,16.0648,16.0648,16.0648,700.0
2015-06-18 12:00:00,29.01,29.01,29.01,29.01,300.0,16.0593,16.0593,16.0593,16.0593,300.0
2015-06-18 12:30:00,29.02,29.03,29.02,29.03,1095.0,16.0648,16.0703,16.0648,16.0703,1095.0
2015-06-18 13:00:00,29.02,29.02,29.02,29.02,48250.0,16.0648,16.0648,16.0648,16.0648,48250.0
2015-06-18 13:30:00,29.02,29.02,29.02,29.02,3200.0,16.0648,16.0648,16.0648,16.0648,3200.0
2015-06-18 14:00:00,29.02,29.02,29.01,29.02,7000.0,16.0648,16.0648,16.0593,16.0648,7000.0
2015-06-18 14:30:00,29.02,29.03,29.02,29.03,10697.0,16.0648,16.0703,16.0648,16.0703,10697.0
2015-06-18 15:00:00,29.02,29.03,29.02,29.02,1840.0,16.0648,16.0703,16.0648,16.0648,1840.0
2015-06-18 15:30:00,29.02,29.03,29.02,29.02,1482.0,16.0648,16.0703,16.0648,16.0648,1482.0
2015-06-19 09:30:00,29.0,29.0,29.0,29.0,13384.0,16.0537,16.0537,16.0537,16.0537,13384.0
2015-06-19 10:00:00,29.02,29.02,29.01,29.01,21562.0,16.0648,16.0648,16.0593,16.0593,21562.0
2015-06-19 10:30:00,29.02,29.02,29.02,29.02,3948.0,16.0648,16.0648,16.0648,16.0648,3948.0
2015-06-19 11:00:00,29.01,29.01,29.01,29.01,300.0,16.0593,16.0593,16.0593,16.0593,300.0
2015-06-19 11:30:00,29.01,29.02,29.01,29.02,12817.0,16.0593,16.0648,16.0593,16.0648,12817.0
2015-06-19 12:00:00,29.02,29.03,29.02,29.03,442.0,16.0648,16.0703,16.0648,16.0703,442.0
2015-06-19 12:30:00,29.03,29.03,29.03,29.03,0.0,16.0703,16.0703,16.0703,16.0703,0.0
2015-06-19 13:00:00,29.02,29.02,29.02,29.02,100.0,16.0648,16.0648,16.0648,16.0648,100.0
2015-06-19 13:30:00,29.03,29.03,29.02,29.02,500.0,16.0703,16.0703,16.0648,16.0648,500.0
2015-06-19 14:00:00,29.02,29.02,29.02,29.02,2100.0,16.0648,16.0648,16.0648,16.0648,2100.0
2015-06-19 14:30:00,29.02,29.03,29.02,29.02,115676.0,16.0648,16.0703,16.0648,16.0648,115676.0
2015-06-19 15:00:00,29.02,29.02,29.02,29.02,11600.0,16.0648,16.0648,16.0648,16.0648,11600.0
2015-06-19 15:30:00,29.02,29.03,29.02,29.02,54647.0,16.0648,16.0703,16.0648,16.0648,54647.0
2015-06-22 09:30:00,29.08,29.08,29.08,29.08,27384.0,16.098,16.098,16.098,16.098,27384.0
2015-06-22 10:00:00,29.08,29.08,29.08,29.08,2800.0,16.098,16.098,16.098,16.098,2800.0
2015-06-22 10:30:00,29.08,29.08,29.08,29.08,2200.0,16.098,16.098,16.098,16.098,2200.0
2015-06-22 11:00:00,29.08,29.08,29.08,29.08,3900.0,16.098,16.098,16.098,16.098,3900.0
2015-06-22 11:30:00,29.08,29.08,29.08,29.08,800.0,16.098,16.098,16.098,16.098,800.0
2015-06-22 12:00:00,29.08,29.08,29.08,29.08,0.0,16.098,16.098,16.098,16.098,0.0
2015-06-22 12:30:00,29.08,29.08,29.08,29.08,0.0,16.098,16.098,16.098,16.098,0.0
2015-06-22 13:00:00,29.08,29.08,29.08,29.08,7282.0,16.098,16.098,16.098,16.098,7282.0
2015-06-22 13:30:00,29.08,29.08,29.08,29.08,14600.0,16.098,16.098,16.098,16.098,14600.0
2015-06-22 14:00:00,29.08,29.08,29.07,29.08,17044.0,16.098,16.098,16.0925,16.098,17044.0
2015-06-22 14:30:00,29.08,29.08,29.08,29.08,22941.0,16.098,16.098,16.098,16.098,22941.0
2015-06-22 15:00:00,29.08,29.08,29.07,29.07,6428.0,16.098,16.098,16.0925,16.0925,6428.0
2015-06-22 15:30:00,29.07,29.07,29.05,29.05,45286.0,16.0925,16.0925,16.0814,16.0814,45286.0
2015-06-23 09:30:00,29.05,29.08,29.05,29.07,17224.0,16.0814,16.098,16.0814,16.0925,17224.0
2015-06-23 10:00:00,29.07,29.07,29.05,29.05,22677.0,16.0925,16.0925,16.0814,16.0814,22677.0
2015-06-23 10:30:00,29.07,29.07,29.06,29.06,9917.0,16.0925,16.0925,16.0869,16.0869,9917.0
2015-06-23 11:00:00,29.06,29.07,29.06,29.07,3000.0,16.0869,16.0925,16.0869,16.0925,3000.0
2015-06-23 11:30:00,29.07,29.08,29.07,29.07,7200.0,16.0925,16.098,16.0925,16.0925,7200.0
2015-06-23 12:00:00,29.07,29.07,29.06,29.06,7400.0,16.0925,16.0925,16.0869,16.0869,7400.0
2015-06-23 12:30:00,29.06,29.07,29.06,29.07,4200.0,16.0869,16.0925,16.0869,16.0925,4200.0
2015-06-23 13:00:00,29.07,29.07,29.06,29.06,1453.0,16.0925,16.0925,16.0869,16.0869,1453.0
2015-06-23 13:30:00,29.06,29.07,29.05,29.07,20600.0,16.0869,16.0925,16.0814,16.0925,20600.0
2015-06-23 14:00:00,29.06,29.07,29.06,29.07,11679.0,16.0869,16.0925,16.0869,16.0925,11679.0
2015-06-23 14:30:00,29.07,29.07,29.07,29.07,3300.0,16.0925,16.0925,16.0925,16.0925,3300.0
2015-06-23 15:00:00,29.07,29.07,29.07,29.07,0.0,16.0925,16.0925,16.0925,16.0925,0.0
2015-06-23 15:30:00,29.07,29.07,29.06,29.06,1890.0,16.0925,16.0925,16.0869,16.0869,1890.0
2015-06-24 09:30:00,29.04,29.08,29.04,29.05,34653.0,16.0759,16.098,16.0759,16.0814,34653.0
2015-06-24 10:00:00,29.05,29.05,29.04,29.04,1300.0,16.0814,16.0814,16.0759,16.0759,1300.0
2015-06-24 10:30:00,29.06,29.06,29.06,29.06,200.0,16.0869,16.0869,16.0869,16.0869,200.0
2015-06-24 11:00:00,29.06,29.07,29.06,29.07,9100.0,16.0869,16.0925,16.0869,16.0925,9100.0
2015-06-24 11:30:00,29.07,29.07,29.07,29.07,100.0,16.0925,16.0925,16.0925,16.0925,100.0
2015-06-24 12:00:00,29.07,29.07,29.06,29.06,425.0,16.0925,16.0925,16.0869,16.0869,425.0
2015-06-24 12:30:00,29.07,29.07,29.07,29.07,4800.0,16.0925,16.0925,16.0925,16.0925,4800.0
2015-06-24 13:00:00,29.07,29.07,29.06,29.06,300.0,16.0925,16.0925,16.0869,16.0869,300.0
2015-06-24 13:30:00,29.06,29.06,29.04,29.04,42826.0,16.0869,16.0869,16.0759,16.0759,42826.0
2015-06-24 14:00:00,29.04,29.06,29.04,29.06,90061.0,16.0759,16.0869,16.0759,16.0869,90061.0
2015-06-24 14:30:00,29.05,29.06,29.05,29.05,8250.0,16.0814,16.0869,16.0814,16.0814,8250.0
2015-06-24 15:00:00,29.05,29.05,29.05,29.05,1300.0,16.0814,16.0814,16.0814,16.0814,1300.0
2015-06-24 15:30:00,29.05,29.06,29.04,29.05,8140.0,16.0814,16.0869,16.0759,16.0814,8140.0
2015-06-25 09:30:00,29.03,29.05,29.03,29.04,18458.0,16.0703,16.0814,16.0703,16.0759,18458.0
2015-06-25 10:00:00,29.04,29.04,29.04,29.04,0.0,16.0759,16.0759,16.0759,16.0759,0.0
2015-06-25 10:30:00,29.05,29.05,29.05,29.05,1200.0,16.0814,16.0814,16.0814,16.0814,1200.0
2015-06-25 11:00:00,29.05,29.05,29.05,29.05,200.0,16.0814,16.0814,16.0814,16.0814,200.0
2015-06-25 11:30:00,29.05,29.05,29.05,29.05,0.0,16.0814,16.0814,16.0814,16.0814,0.0
2015-06-25 12:00:00,29.05,29.05,29.05,29.05,0.0,16.0814,16.0814,16.0814,16.0814,0.0
2015-06-25 12:30:00,29.05,29.05,29.05,29.05,200.0,16.0814,16.0814,16.0814,16.0814,200.0
2015-06-25 13:00:00,29.05,29.05,29.03,29.03,3715.0,16.0814,16.0814,16.0703,16.0703,3715.0
2015-06-25 13:30:00,29.03,29.03,29.03,29.03,3755.0,16.0703,16.0703,16.0703,16.0703,3755.0
2015-06-25 14:00:00,29.03,29.03,29.03,29.03,6300.0,16.0703,16.0703,16.0703,16.0703,6300.0
2015-06-25 14:30:00,29.03,29.03,29.03,29.03,6284.0,16.0703,16.0703,16.0703,16.0703,6284.0
2015-06-25 15:00:00,29.03,29.03,29.03,29.03,200.0,16.0703,16.0703,16.0703,16.0703,200.0
2015-06-25 15:30:00,29.03,29.03,29.03,29.03,800.0,16.0703,16.0703,16.0703,16.0703,800.0
2015-06-26 09:30:00,29.03,29.03,29.01,29.01,19122.0,16.0703,16.0703,16.0593,16.0593,19122.0
2015-06-26 10:00:00,29.01,29.01,29.0,29.01,4825.0,16.0593,16.0593,16.0537,16.0593,4825.0
2015-06-26 10:30:00,29.01,29.01,29.01,29.01,200.0,16.0593,16.0593,16.0593,16.0593,200.0
2015-06-26 11:00:00,29.01,29.01,29.0,29.0,12400.0,16.0593,16.0593,16.0537,16.0537,12400.0
2015-06-26 11:30:00,29.0,29.01,28.99,29.0,8600.0,16.0537,16.0593,16.0482,16.0537,8600.0
2015-06-26 12:00:00,29.01,29.01,29.0,29.01,20438.0,16.0593,16.0593,16.0537,16.0593,20438.0
2015-06-26 12:30:00,29.0,29.0,28.99,29.0,20350.0,16.0537,16.0537,16.0482,16.0537,20350.0
2015-06-26 13:00:00,29.0,29.0,28.99,29.0,11246.0,16.0537,16.0537,16.0482,16.0537,11246.0
2015-06-26 13:30:00,29.0,29.0,29.0,29.0,17500.0,16.0537,16.0537,16.0537,16.0537,17500.0
2015-06-26 14:00:00,29.0,29.0,28.99,29.0,7792.0,16.0537,16.0537,16.0482,16.0537,7792.0
2015-06-26 14:30:00,29.0,29.0,29.0,29.0,3300.0,16.0537,16.0537,16.0537,16.0537,3300.0
2015-06-26 15:00:00,29.0,29.0,28.99,29.0,17570.0,16.0537,16.0537,16.0482,16.0537,17570.0
2015-06-26 15:30:00,29.0,29.0,28.99,28.99,8445.0,16.0537,16.0537,16.0482,16.0482,8445.0
2015-06-29 09:30:00,28.92,28.93,28.92,28.93,29074.0,16.0094,16.015,16.0094,16.015,29074.0
2015-06-29 10:00:00,28.92,28.92,28.89,28.9,41063.0,16.0094,16.0094,15.9928,15.9984,41063.0
2015-06-29 10:30:00,28.9,28.9,28.89,28.9,41103.0,15.9984,15.9984,15.9928,15.9984,41103.0
2015-06-29 11:00:00,28.9,28.9,28.89,28.9,41561.0,15.9984,15.9984,15.9928,15.9984,41561.0
2015-06-29 11:30:00,28.9,28.9,28.89,28.9,61218.0,15.9984,15.9984,15.9928,15.9984,61218.0
2015-06-29 12:00:00,28.9,28.9,28.88,28.89,11333.0,15.9984,15.9984,15.9873,15.9928,11333.0
2015-06-29 12:30:00,28.89,28.89,28.88,28.89,3100.0,15.9928,15.9928,15.9873,15.9928,3100.0
2015-06-29 13:00:00,28.89,28.89,28.88,28.89,26378.0,15.9928,15.9928,15.9873,15.9928,26378.0
2015-06-29 13:30:00,28.89,28.89,28.88,28.89,14000.0,15.9928,15.9928,15.9873,15.9928,14000.0
2015-06-29 14:00:00,28.89,28.89,28.89,28.89,15810.0,15.9928,15.9928,15.9928,15.9928,15810.0
2015-06-29 14:30:00,28.89,28.89,28.89,28.89,54347.0,15.9928,15.9928,15.9928,15.9928,54347.0
2015-06-29 15:00:00,28.89,28.89,28.88,28.88,27376.0,15.9928,15.9928,15.9873,15.9873,27376.0
2015-06-29 15:30:00,28.88,28.88,28.82,28.82,42286.0,15.9873,15.9873,15.9541,15.9541,42286.0
2015-06-30 09:30:00,28.9,28.9,28.85,28.87,15860.0,15.9984,15.9984,15.9707,15.9818,15860.0
2015-06-30 10:00:00,28.87,28.87,28.87,28.87,0.0,15.9818,15.9818,15.9818,15.9818,0.0
2015-06-30 10:30:00,28.88,28.88,28.88,28.88,33671.0,15.9873,15.9873,15.9873,15.9873,33671.0
2015-06-30 11:00:00,28.88,28.88,28.88,28.88,100.0,15.9873,15.9873,15.9873,15.9873,100.0
2015-06-30 11:30:00,28.88,28.88,28.88,28.88,2500.0,15.9873,15.9873,15.9873,15.9873,2500.0
2015-06-30 12:00:00,28.88,28.88,28.88,28.88,390.0,15.9873,15.9873,15.9873,15.9873,390.0
2015-06-30 12:30:00,28.88,28.88,28.87,28.88,21460.0,15.9873,15.9873,15.9818,15.9873,21460.0
2015-06-30 13:00:00,28.88,28.88,28.88,28.88,0.0,15.9873,15.9873,15.9873,15.9873,0.0
2015-06-30 13:30:00,28.88,28.9,28.88,28.89,4621.0,15.9873,15.9984,15.9873,15.9928,4621.0
2015-06-30 14:00:00,28.89,28.9,28.88,28.88,4957.0,15.9928,15.9984,15.9873,15.9873,4957.0
2015-06-30 14:30:00,28.88,28.89,28.88,28.89,4195.0,15.9873,15.9928,15.9873,15.9928,4195.0
2015-06-30 15:00:00,28.88,28.9,28.88,28.89,154749.0,15.9873,15.9984,15.9873,15.9928,154749.0
2015-06-30 15:30:00,28.9,28.92,28.9,28.91,5500.0,15.9984,16.0094,15.9984,16.0039,5500.0
2015-07-01 09:30:00,28.83,28.83,28.8,28.8,25843.0,16.0301,16.0301,16.0134,16.0134,25843.0
2015-07-01 10:00:00,28.8,28.81,28.8,28.81,10144.0,16.0134,16.019,16.0134,16.019,10144.0
2015-07-01 10:30:00,28.81,28.81,28.8,28.8,62514.0,16.019,16.019,16.0134,16.0134,62514.0
2015-07-01 11:00:00,28.8,28.8,28.8,28.8,0.0,16.0134,16.0134,16.0134,16.0134,0.0
2015-07-01 11:30:00,28.8,28.8,28.8,28.8,0.0,16.0134,16.0134,16.0134,16.0134,0.0
2015-07-01 12:00:00,28.8,28.8,28.8,28.8,0.0,16.0134,16.0134,16.0134,16.0134,0.0
2015-07-01 12:30:00,28.8,28.81,28.8,28.81,2117.0,16.0134,16.019,16.0134,16.019,2117.0
2015-07-01 13:00:00,28.81,28.81,28.8,28.8,125260.0,16.019,16.019,16.0134,16.0134,125260.0
2015-07-01 13:30:00,28.81,28.81,28.81,28.81,200.0,16.019,16.019,16.019,16.019,200.0
2015-07-01 14:00:00,28.81,28.81,28.81,28.81,8384.0,16.019,16.019,16.019,16.019,8384.0
2015-07-01 14:30:00,28.81,28.81,28.81,28.81,15600.0,16.019,16.019,16.019,16.019,15600.0
2015-07-01 15:00:00,28.81,28.81,28.8,28.8,21584.0,16.019,16.019,16.0134,16.0134,21584.0
2015-07-01 15:30:00,28.81,28.82,28.81,28.82,19989.0,16.019,16.0246,16.019,16.0246,19989.0
2015-07-02 09:30:00,28.82,28.82,28.82,28.82,6022.0,16.0246,16.0246,16.0246,16.0246,6022.0
2015-07-02 10:00:00,28.84,28.84,28.84,28.84,100.0,16.0357,16.0357,16.0357,16.0357,100.0
2015-07-02 10:30:00,28.84,28.84,28.84,28.84,925.0,16.0357,16.0357,16.0357,16.0357,925.0
2015-07-02 11:00:00,28.83,28.83,28.83,28.83,900.0,16.0301,16.0301,16.0301,16.0301,900.0
2015-07-02 11:30:00,28.83,28.83,28.83,28.83,0.0,16.0301,16.0301,16.0301,16.0301,0.0
2015-07-02 12:00:00,28.83,28.83,28.82,28.82,300.0,16.0301,16.0301,16.0246,16.0246,300.0
2015-07-02 12:30:00,28.82,28.82,28.8,28.81,1700.0,16.0246,16.0246,16.0134,16.019,1700.0
2015-07-02 13:00:00,28.81,28.81,28.81,28.81,2000.0,16.019,16.019,16.019,16.019,2000.0
2015-07-02 13:30:00,28.81,28.81,28.81,28.81,32300.0,16.019,16.019,16.019,16.019,32300.0
2015-07-02 14:00:00,28.83,28.83,28.83,28.83,1700.0,16.0301,16.0301,16.0301,16.0301,1700.0
2015-07-02 14:30:00,28.83,28.83,28.83,28.83,600.0,16.0301,16.0301,16.0301,16.0301,600.0
2015-07-02 15:00:00,28.84,28.84,28.84,28.84,500.0,16.0357,16.0357,16.0357,16.0357,500.0
2015-07-02 15:30:00,28.83,28.83,28.83,28.83,1301.0,16.0301,16.0301,16.0301,16.0301,1301.0
2015-07-06 09:30:00,28.81,28.81,28.78,28.78,12065.0,16.019,16.019,16.0023,16.0023,12065.0
2015-07-06 10:00:00,28.79,28.79,28.79,28.79,100.0,16.0079,16.0079,16.0079,16.0079,100.0
2015-07-06 10:30:00,28.79,28.79,28.78,28.78,10274.0,16.0079,16.0079,16.0023,16.0023,10274.0
2015-07-06 11:00:00,28.78,28.78,28.75,28.76,48006.0,16.0023,16.0023,15.9856,15.9912,48006.0
2015-07-06 11:30:00,28.76,28.76,28.76,28.76,2802.0,15.9912,15.9912,15.9912,15.9912,2802.0
2015-07-06 12:00:00,28.77,28.78,28.77,28.78,7300.0,15.9968,16.0023,15.9968,16.0023,7300.0
2015-07-06 12:30:00,28.78,28.78,28.77,28.78,6429.0,16.0023,16.0023,15.9968,16.0023,6429.0
2015-07-06 13:00:00,28.78,28.78,28.78,28.78,50498.0,16.0023,16.0023,16.0023,16.0023,50498.0
2015-07-06 13:30:00,28.78,28.78,28.78,28.78,0.0,16.0023,16.0023,16.0023,16.0023,0.0
2015-07-06 14:00:00,28.78,28.78,28.78,28.78,0.0,16.0023,16.0023,16.0023,16.0023,0.0
2015-07-06 14:30:00,28.78,28.78,28.75,28.75,4582.0,16.0023,16.0023,15.9856,15.9856,4582.0
2015-07-06 15:00:00,28.75,28.76,28.75,28.76,6194.0,15.9856,15.9912,15.9856,15.9912,6194.0
2015-07-06 15:30:00,28.75,28.76,28.75,28.76,9616.0,15.9856,15.9912,15.9856,15.9912,9616.0
2015-07-07 09:30:00,28.73,28.73,28.69,28.69,14391.0,15.9745,15.9745,15.9523,15.9523,14391.0
2015-07-07 10:00:00,28.69,28.71,28.69,28.7,16300.0,15.9523,15.9634,15.9523,15.9578,16300.0
2015-07-07 10:30:00,28.7,28.7,28.69,28.7,14600.0,15.9578,15.9578,15.9523,15.9578,14600.0
2015-07-07 11:00:00,28.7,28.71,28.7,28.7,36026.0,15.9578,15.9634,15.9578,15.9578,36026.0
2015-07-07 11:30:00,28.7,28.7,28.7,28.7,36300.0,15.9578,15.9578,15.9578,15.9578,36300.0
2015-07-07 12:00:00,28.7,28.71,28.7,28.7,65462.0,15.9578,15.9634,15.9578,15.9578,65462.0
2015-07-07 12:30:00,28.7,28.72,28.7,28.72,78910.0,15.9578,15.969,15.9578,15.969,78910.0
2015-07-07 13:00:00,28.72,28.72,28.72,28.72,36680.0,15.969,15.969,15.969,15.969,36680.0
2015-07-07 13:30:00,28.73,28.73,28.72,28.73,16800.0,15.9745,15.9745,15.969,15.9745,16800.0
2015-07-07 14:00:00,28.73,28.73,28.72,28.72,12363.0,15.9745,15.9745,15.969,15.969,12363.0
2015-07-07 14:30:00,28.71,28.72,28.71,28.72,1399.0,15.9634,15.969,15.9634,15.969,1399.0
2015-07-07 15:00:00,28.72,28.73,28.72,28.73,43384.0,15.969,15.9745,15.969,15.9745,43384.0
2015-07-07 15:30:00,28.73,28.77,28.73,28.74,67975.0,15.9745,15.9968,15.9745,15.9801,67975.0
2015-07-08 09:30:00,28.69,28.69,28.64,28.64,20519.0,15.9523,15.9523,15.9245,15.9245,20519.0
2015-07-08 10:00:00,28.64,28.65,28.64,28.65,10243.0,15.9245,15.93,15.9245,15.93,10243.0
2015-07-08 10:30:00,28.65,28.68,28.65,28.68,3365.0,15.93,15.9467,15.93,15.9467,3365.0
2015-07-08 11:00:00,28.66,28.66,28.65,28.66,6673.0,15.9356,15.9356,15.93,15.9356,6673.0
2015-07-08 11:30:00,28.66,28.66,28.64,28.64,5916.0,15.9356,15.9356,15.9245,15.9245,5916.0
2015-07-08 12:00:00,28.64,28.64,28.63,28.63,1450.0,15.9245,15.9245,15.9189,15.9189,1450.0
2015-07-08 12:30:00,28.63,28.65,28.63,28.65,5000.0,15.9189,15.93,15.9189,15.93,5000.0
2015-07-08 13:00:00,28.65,28.65,28.65,28.65,4800.0,15.93,15.93,15.93,15.93,4800.0
2015-07-08 13:30:00,28.65,28.65,28.65,28.65,3896.0,15.93,15.93,15.93,15.93,3896.0
2015-07-08 14:00:00,28.65,28.65,28.65,28.65,8700.0,15.93,15.93,15.93,15.93,8700.0
2015-07-08 14:30:00,28.65,28.65,28.65,28.65,29454.0,15.93,15.93,15.93,15.93,29454.0
2015-07-08 15:00:00,28.62,28.64,28.62,28.64,9800.0,15.9134,15.9245,15.9134,15.9245,9800.0
2015-07-08 15:30:00,28.64,28.65,28.61,28.61,16507.0,15.9245,15.93,15.9078,15.9078,16507.0
2015-07-09 09:30:00,28.66,28.67,28.66,28.67,10756.0,15.9356,15.9412,15.9356,15.9412,10756.0
2015-07-09 10:00:00,28.67,28.67,28.66,28.67,402.0,15.9412,15.9412,15.9356,15.9412,402.0
2015-07-09 10:30:00,28.66,28.66,28.66,28.66,400.0,15.9356,15.9356,15.9356,15.9356,400.0
2015-07-09 11:00:00,28.66,28.66,28.66,28.66,0.0,15.9356,15.9356,15.9356,15.9356,0.0
2015-07-09 11:30:00,28.67,28.67,28.65,28.66,24798.0,15.9412,15.9412,15.93,15.9356,24798.0
2015-07-09 12:00:00,28.66,28.67,28.65,28.67,5363.0,15.9356,15.9412,15.93,15.9412,5363.0
2015-07-09 12:30:00,28.67,28.67,28.67,28.67,0.0,15.9412,15.9412,15.9412,15.9412,0.0
2015-07-09 13:00:00,28.67,28.67,28.67,28.67,9190.0,15.9412,15.9412,15.9412,15.9412,9190.0
2015-07-09 13:30:00,28.66,28.66,28.66,28.66,3672.0,15.9356,15.9356,15.9356,15.9356,3672.0
2015-07-09 14:00:00,28.67,28.67,28.66,28.67,18951.0,15.9412,15.9412,15.9356,15.9412,18951.0
2015-07-09 14:30:00,28.66,28.66,28.66,28.66,1000.0,15.9356,15.9356,15.9356,15.9356,1000.0
2015-07-09 15:00:00,28.66,28.66,28.64,28.64,7200.0,15.9356,15.9356,15.9245,15.9245,7200.0
2015-07-09 15:30:00,28.64,28.65,28.64,28.65,5505.0,15.9245,15.93,15.9245,15.93,5505.0
2015-07-10 09:30:00,28.7,28.72,28.68,28.72,28193.0,15.9578,15.969,15.9467,15.969,28193.0
2015-07-10 10:00:00,28.71,28.72,28.71,28.72,8855.0,15.9634,15.969,15.9634,15.969,8855.0
2015-07-10 10:30:00,28.72,28.72,28.72,28.72,990.0,15.969,15.969,15.969,15.969,990.0
2015-07-10 11:00:00,28.72,28.72,28.72,28.72,5640.0,15.969,15.969,15.969,15.969,5640.0
2015-07-10 11:30:00,28.73,28.73,28.72,28.72,2500.0,15.9745,15.9745,15.969,15.969,2500.0
2015-07-10 12:00:00,28.73,28.74,28.73,28.73,9793.0,15.9745,15.9801,15.9745,15.9745,9793.0
2015-07-10 12:30:00,28.72,28.72,28.72,28.72,400.0,15.969,15.969,15.969,15.969,400.0
2015-07-10 13:00:00,28.72,28.72,28.71,28.71,6700.0,15.969,15.969,15.9634,15.9634,6700.0
2015-07-10 13:30:00,28.71,28.71,28.7,28.7,3400.0,15.9634,15.9634,15.9578,15.9578,3400.0
2015-07-10 14:00:00,28.71,28.71,28.71,28.71,1200.0,15.9634,15.9634,15.9634,15.9634,1200.0
2015-07-10 14:30:00,28.71,28.72,28.7,28.72,2775.0,15.9634,15.969,15.9578,15.969,2775.0
2015-07-10 15:00:00,28.72,28.72,28.72,28.72,1700.0,15.969,15.969,15.969,15.969,1700.0
2015-07-10 15:30:00,28.72,28.72,28.7,28.7,147706.0,15.969,15.969,15.9578,15.9578,147706.0
2015-07-13 09:30:00,28.74,28.74,28.73,28.73,13794.0,15.9801,15.9801,15.9745,15.9745,13794.0
2015-07-13 10:00:00,28.73,28.73,28.72,28.73,6430.0,15.9745,15.9745,15.969,15.9745,6430.0
2015-07-13 10:30:00,28.73,28.73,28.72,28.72,1700.0,15.9745,15.9745,15.969,15.969,1700.0
2015-07-13 11:00:00,28.73,28.73,28.73,28.73,100.0,15.9745,15.9745,15.9745,15.9745,100.0
2015-07-13 11:30:00,28.73,28.73,28.73,28.73,1900.0,15.9745,15.9745,15.9745,15.9745,1900.0
2015-07-13 12:00:00,28.74,28.74,28.74,28.74,3000.0,15.9801,15.9801,15.9801,15.9801,3000.0
2015-07-13 12:30:00,28.74,28.74,28.74,28.74,100.0,15.9801,15.9801,15.9801,15.9801,100.0
2015-07-13 13:00:00,28.74,28.74,28.74,28.74,400.0,15.9801,15.9801,15.9801,15.9801,400.0
2015-07-13 13:30:00,28.74,28.74,28.73,28.73,42449.0,15.9801,15.9801,15.9745,15.9745,42449.0
2015-07-13 14:00:00,28.74,28.74,28.74,28.74,13585.0,15.9801,15.9801,15.9801,15.9801,13585.0
2015-07-13 14:30:00,28.73,28.73,28.73,28.73,9717.0,15.9745,15.9745,15.9745,15.9745,9717.0
2015-07-13 15:00:00,28.73,28.73,28.73,28.73,800.0,15.9745,15.9745,15.9745,15.9745,800.0
2015-07-13 15:30:00,28.73,28.73,28.72,28.73,1611.0,15.9745,15.9745,15.969,15.9745,1611.0
2015-07-14 09:30:00,28.7,28.71,28.69,28.71,11719.0,15.9578,15.9634,15.9523,15.9634,11719.0
2015-07-14 10:00:00,28.71,28.72,28.71,28.72,800.0,15.9634,15.969,15.9634,15.969,800.0
2015-07-14 10:30:00,28.72,28.72,28.72,28.72,0.0,15.969,15.969,15.969,15.969,0.0
2015-07-14 11:00:00,28.72,28.72,28.71,28.72,3100.0,15.969,15.969,15.9634,15.969,3100.0
2015-07-14 11:30:00,28.71,28.71,28.71,28.71,2600.0,15.9634,15.9634,15.9634,15.9634,2600.0
2015-07-14 12:00:00,28.71,28.71,28.7,28.7,2700.0,15.9634,15.9634,15.9578,15.9578,2700.0
2015-07-14 12:30:00,28.7,28.7,28.7,28.7,900.0,15.9578,15.9578,15.9578,15.9578,900.0
2015-07-14 13:00:00,28.71,28.71,28.71,28.71,2700.0,15.9634,15.9634,15.9634,15.9634,2700.0
2015-07-14 13:30:00,28.71,28.71,28.71,28.71,13875.0,15.9634,15.9634,15.9634,15.9634,13875.0
2015-07-14 14:00:00,28.71,28.71,28.71,28.71,1844.0,15.9634,15.9634,15.9634,15.9634,1844.0
2015-07-14 14:30:00,28.71,28.72,28.71,28.72,5401.0,15.9634,15.969,15.9634,15.969,5401.0
2015-07-14 15:00:00,28.72,28.72,28.72,28.72,7677.0,15.969,15.969,15.969,15.969,7677.0
2015-07-14 15:30:00,28.72,28.73,28.72,28.73,49122.0,15.969,15.9745,15.969,15.9745,49122.0
2015-07-15 09:30:00,28.7,28.72,28.7,28.72,10530.0,15.9578,15.969,15.9578,15.969,10530.0
2015-07-15 10:00:00,28.72,28.72,28.72,28.72,1000.0,15.969,15.969,15.969,15.969,1000.0
2015-07-15 10:30:00,28.72,28.72,28.72,28.72,700.0,15.969,15.969,15.969,15.969,700.0
2015-07-15 11:00:00,28.73,28.73,28.72,28.72,300.0,15.9745,15.9745,15.969,15.969,300.0
2015-07-15 11:30:00,28.72,28.72,28.72,28.72,0.0,15.969,15.969,15.969,15.969,0.0
2015-07-15 12:00:00,28.72,28.73,28.72,28.73,3558.0,15.969,15.9745,15.969,15.9745,3558.0
2015-07-15 12:30:00,28.73,28.73,28.73,28.73,0.0,15.9745,15.9745,15.9745,15.9745,0.0
2015-07-15 13:00:00,28.73,28.74,28.73,28.74,1600.0,15.9745,15.9801,15.9745,15.9801,1600.0
2015-07-15 13:30:00,28.74,28.74,28.74,28.74,0.0,15.9801,15.9801,15.9801,15.9801,0.0
2015-07-15 14:00:00,28.74,28.74,28.74,28.74,0.0,15.9801,15.9801,15.9801,15.9801,0.0
2015-07-15 14:30:00,28.74,28.74,28.73,28.73,133412.0,15.9801,15.9801,15.9745,15.9745,133412.0
2015-07-15 15:00:00,28.73,28.73,28.73,28.73,0.0,15.9745,15.9745,15.9745,15.9745,0.0
2015-07-15 15:30:00,28.74,28.74,28.73,28.74,20500.0,15.9801,15.9801,15.9745,15.9801,20500.0
2015-07-16 09:30:00,28.75,28.75,28.75,28.75,16231.0,15.9856,15.9856,15.9856,15.9856,16231.0
2015-07-16 10:00:00,28.74,28.74,28.74,28.74,3001.0,15.9801,15.9801,15.9801,15.9801,3001.0
2015-07-16 10:30:00,28.74,28.74,28.74,28.74,600.0,15.9801,15.9801,15.9801,15.9801,600.0
2015-07-16 11:00:00,28.74,28.74,28.74,28.74,0.0,15.9801,15.9801,15.9801,15.9801,0.0
2015-07-16 11:30:00,28.74,28.74,28.74,28.74,1840.0,15.9801,15.9801,15.9801,15.9801,1840.0
2015-07-16 12:00:00,28.74,28.74,28.74,28.74,0.0,15.9801,15.9801,15.9801,15.9801,0.0
2015-07-16 12:30:00,28.74,28.74,28.74,28.74,0.0,15.9801,15.9801,15.9801,15.9801,0.0
2015-07-16 13:00:00,28.74,28.74,28.74,28.74,100.0,15.9801,15.9801,15.9801,15.9801,100.0
2015-07-16 13:30:00,28.74,28.74,28.74,28.74,5200.0,15.9801,15.9801,15.9801,15.9801,5200.0
2015-07-16 14:00:00,28.74,28.74,28.73,28.73,800.0,15.9801,15.9801,15.9745,15.9745,800.0
2015-07-16 14:30:00,28.73,28.73,28.73,28.73,0.0,15.9745,15.9745,15.9745,15.9745,0.0
2015-07-16 15:00:00,28.73,28.73,28.73,28.73,302.0,15.9745,15.9745,15.9745,15.9745,302.0
2015-07-16 15:30:00,28.73,28.74,28.73,28.74,13643.0,15.9745,15.9801,15.9745,15.9801,13643.0
2015-07-17 09:30:00,28.72,28.74,28.7,28.7,25444.0,15.969,15.9801,15.9578,15.9578,25444.0
2015-07-17 10:00:00,28.69,28.69,28.68,28.68,800.0,15.9523,15.9523,15.9467,15.9467,800.0
2015-07-17 10:30:00,28.68,28.68,28.67,28.67,6300.0,15.9467,15.9467,15.9412,15.9412,6300.0
2015-07-17 11:00:00,28.67,28.67,28.67,28.67,0.0,15.9412,15.9412,15.9412,15.9412,0.0
2015-07-17 11:30:00,28.67,28.67,28.67,28.67,0.0,15.9412,15.9412,15.9412,15.9412,0.0
2015-07-17 12:00:00,28.67,28.67,28.67,28.67,1100.0,15.9412,15.9412,15.9412,15.9412,1100.0
2015-07-17 12:30:00,28.67,28.67,28.67,28.67,0.0,15.9412,15.9412,15.9412,15.9412,0.0
2015-07-17 13:00:00,28.66,28.66,28.66,28.66,100.0,15.9356,15.9356,15.9356,15.9356,100.0
2015-07-17 13:30:00,28.66,28.66,28.66,28.66,97900.0,15.9356,15.9356,15.9356,15.9356,97900.0
2015-07-17 14:00:00,28.65,28.65,28.65,28.65,1385.0,15.93,15.93,15.93,15.93,1385.0
2015-07-17 14:30:00,28.65,28.66,28.63,28.63,38276.0,15.93,15.9356,15.9189,15.9189,38276.0
2015-07-17 15:00:00,28.63,28.64,28.62,28.63,30475.0,15.9189,15.9245,15.9134,15.9189,30475.0
2015-07-17 15:30:00,28.63,28.64,28.63,28.64,9227.0,15.9189,15.9245,15.9189,15.9245,9227.0
2015-07-20 09:30:00,28.61,28.61,28.6,28.6,11402.0,15.9078,15.9078,15.9022,15.9022,11402.0
2015-07-20 10:00:00,28.6,28.63,28.6,28.62,8490.0,15.9022,15.9189,15.9022,15.9134,8490.0
2015-07-20 10:30:00,28.61,28.61,28.61,28.61,3200.0,15.9078,15.9078,15.9078,15.9078,3200.0
2015-07-20 11:00:00,28.61,28.62,28.61,28.62,4500.0,15.9078,15.9134,15.9078,15.9134,4500.0
2015-07-20 11:30:00,28.61,28.62,28.61,28.62,7032.0,15.9078,15.9134,15.9078,15.9134,7032.0
2015-07-20 12:00:00,28.63,28.63,28.63,28.63,1682.0,15.9189,15.9189,15.9189,15.9189,1682.0
2015-07-20 12:30:00,28.62,28.62,28.62,28.62,200.0,15.9134,15.9134,15.9134,15.9134,200.0
2015-07-20 13:00:00,28.63,28.63,28.62,28.62,28009.0,15.9189,15.9189,15.9134,15.9134,28009.0
2015-07-20 13:30:00,28.61,28.61,28.61,28.61,900.0,15.9078,15.9078,15.9078,15.9078,900.0
2015-07-20 14:00:00,28.6,28.6,28.59,28.59,18167.0,15.9022,15.9022,15.8967,15.8967,18167.0
2015-07-20 14:30:00,28.58,28.58,28.58,28.58,400.0,15.8911,15.8911,15.8911,15.8911,400.0
2015-07-20 15:00:00,28.59,28.59,28.59,28.59,5538.0,15.8967,15.8967,15.8967,15.8967,5538.0
2015-07-20 15:30:00,28.6,28.6,28.59,28.59,4105.0,15.9022,15.9022,15.8967,15.8967,4105.0
2015-07-21 09:30:00,28.59,28.59,28.57,28.58,13724.0,15.8967,15.8967,15.8856,15.8911,13724.0
2015-07-21 10:00:00,28.57,28.57,28.57,28.57,742.0,15.8856,15.8856,15.8856,15.8856,742.0
2015-07-21 10:30:00,28.55,28.56,28.55,28.56,20400.0,15.8744,15.88,15.8744,15.88,20400.0
2015-07-21 11:00:00,28.55,28.55,28.55,28.55,500.0,15.8744,15.8744,15.8744,15.8744,500.0
2015-07-21 11:30:00,28.56,28.56,28.55,28.55,2151.0,15.88,15.88,15.8744,15.8744,2151.0
2015-07-21 12:00:00,28.55,28.55,28.55,28.55,0.0,15.8744,15.8744,15.8744,15.8744,0.0
2015-07-21 12:30:00,28.54,28.54,28.52,28.54,9200.0,15.8689,15.8689,15.8578,15.8689,9200.0
2015-07-21 13:00:00,28.53,28.54,28.53,28.54,3800.0,15.8633,15.8689,15.8633,15.8689,3800.0
2015-07-21 13:30:00,28.55,28.55,28.53,28.53,16395.0,15.8744,15.8744,15.8633,15.8633,16395.0
2015-07-21 14:00:00,28.53,28.53,28.53,28.53,1100.0,15.8633,15.8633,15.8633,15.8633,1100.0
2015-07-21 14:30:00,28.53,28.53,28.52,28.53,4700.0,15.8633,15.8633,15.8578,15.8633,4700.0
2015-07-21 15:00:00,28.53,28.53,28.53,28.53,0.0,15.8633,15.8633,15.8633,15.8633,0.0
2015-07-21 15:30:00,28.53,28.56,28.53,28.56,30000.0,15.8633,15.88,15.8633,15.88,30000.0
2015-07-22 09:30:00,28.49,28.49,28.46,28.46,18524.0,15.8411,15.8411,15.8244,15.8244,18524.0
2015-07-22 10:00:00,28.46,28.47,28.45,28.45,7318.0,15.8244,15.83,15.8188,15.8188,7318.0
2015-07-22 10:30:00,28.45,28.45,28.42,28.42,13899.0,15.8188,15.8188,15.8022,15.8022,13899.0
2015-07-22 11:00:00,28.42,28.42,28.42,28.42,8300.0,15.8022,15.8022,15.8022,15.8022,8300.0
2015-07-22 11:30:00,28.42,28.42,28.4,28.41,28259.0,15.8022,15.8022,15.791,15.7966,28259.0
2015-07-22 12:00:00,28.41,28.41,28.4,28.41,16267.0,15.7966,15.7966,15.791,15.7966,16267.0
2015-07-22 12:30:00,28.41,28.41,28.4,28.41,39901.0,15.7966,15.7966,15.791,15.7966,39901.0
2015-07-22 13:00:00,28.42,28.42,28.41,28.41,14869.0,15.8022,15.8022,15.7966,15.7966,14869.0
2015-07-22 13:30:00,28.41,28.45,28.41,28.43,24250.0,15.7966,15.8188,15.7966,15.8077,24250.0
2015-07-22 14:00:00,28.43,28.45,28.43,28.44,10211.0,15.8077,15.8188,15.8077,15.8133,10211.0
2015-07-22 14:30:00,28.44,28.44,28.43,28.43,2068.0,15.8133,15.8133,15.8077,15.8077,2068.0
2015-07-22 15:00:00,28.43,28.43,28.42,28.42,1500.0,15.8077,15.8077,15.8022,15.8022,1500.0
2015-07-22 15:30:00,28.42,28.42,28.4,28.41,14310.0,15.8022,15.8022,15.791,15.7966,14310.0
2015-07-23 09:30:00,28.41,28.41,28.37,28.38,10477.0,15.7966,15.7966,15.7744,15.7799,10477.0
2015-07-23 10:00:00,28.38,28.38,28.38,28.38,442.0,15.7799,15.7799,15.7799,15.7799,442.0
2015-07-23 10:30:00,28.38,28.38,28.38,28.38,2197.0,15.7799,15.7799,15.7799,15.7799,2197.0
2015-07-23 11:00:00,28.38,28.38,28.38,28.38,106.0,15.7799,15.7799,15.7799,15.7799,106.0
2015-07-23 11:30:00,28.38,28.39,28.38,28.39,5554.0,15.7799,15.7855,15.7799,15.7855,5554.0
2015-07-23 12:00:00,28.39,28.39,28.39,28.39,700.0,15.7855,15.7855,15.7855,15.7855,700.0
2015-07-23 12:30:00,28.39,28.39,28.39,28.39,0.0,15.7855,15.7855,15.7855,15.7855,0.0
2015-07-23 13:00:00,28.39,28.39,28.38,28.39,6000.0,15.7855,15.7855,15.7799,15.7855,6000.0
2015-07-23 13:30:00,28.39,28.39,28.39,28.39,3600.0,15.7855,15.7855,15.7855,15.7855,3600.0
2015-07-23 14:00:00,28.4,28.4,28.4,28.4,100.0,15.791,15.791,15.791,15.791,100.0
2015-07-23 14:30:00,28.4,28.4,28.39,28.4,1700.0,15.791,15.791,15.7855,15.791,1700.0
2015-07-23 15:00:00,28.4,28.4,28.39,28.39,3200.0,15.791,15.791,15.7855,15.7855,3200.0
2015-07-23 15:30:00,28.38,28.4,28.36,28.39,15160.0,15.7799,15.791,15.7688,15.7855,15160.0
2015-07-24 09:30:00,28.36,28.36,28.35,28.35,8009.0,15.7688,15.7688,15.7632,15.7632,8009.0
2015-07-24 10:00:00,28.35,28.35,28.35,28.35,1100.0,15.7632,15.7632,15.7632,15.7632,1100.0
2015-07-24 10:30:00,28.36,28.36,28.33,28.34,30294.0,15.7688,15.7688,15.7521,15.7577,30294.0
2015-07-24 11:00:00,28.34,28.34,28.34,28.34,1400.0,15.7577,15.7577,15.7577,15.7577,1400.0
2015-07-24 11:30:00,28.34,28.35,28.34,28.34,1179.0,15.7577,15.7632,15.7577,15.7577,1179.0
2015-07-24 12:00:00,28.34,28.34,28.34,28.34,15195.0,15.7577,15.7577,15.7577,15.7577,15195.0
2015-07-24 12:30:00,28.34,28.34,28.33,28.33,79247.0,15.7577,15.7577,15.7521,15.7521,79247.0
2015-07-24 13:00:00,28.33,28.33,28.33,28.33,38952.0,15.7521,15.7521,15.7521,15.7521,38952.0
2015-07-24 13:30:00,28.33,28.33,28.33,28.33,35711.0,15.7521,15.7521,15.7521,15.7521,35711.0
2015-07-24 14:00:00,28.33,28.33,28.31,28.32,20400.0,15.7521,15.7521,15.741,15.7466,20400.0
2015-07-24 14:30:00,28.32,28.33,28.32,28.33,13986.0,15.7466,15.7521,15.7466,15.7521,13986.0
2015-07-24 15:00:00,28.32,28.33,28.32,28.33,19250.0,15.7466,15.7521,15.7466,15.7521,19250.0
2015-07-24 15:30:00,28.33,28.33,28.32,28.32,16498.0,15.7521,15.7521,15.7466,15.7466,16498.0
2015-07-27 09:30:00,28.3,28.3,28.25,28.25,19721.0,15.7354,15.7354,15.7076,15.7076,19721.0
2015-07-27 10:00:00,28.26,28.26,28.26,28.26,2100.0,15.7132,15.7132,15.7132,15.7132,2100.0
2015-07-27 10:30:00,28.26,28.26,28.26,28.26,11000.0,15.7132,15.7132,15.7132,15.7132,11000.0
2015-07-27 11:00:00,28.26,28.26,28.26,28.26,7681.0,15.7132,15.7132,15.7132,15.7132,7681.0
2015-07-27 11:30:00,28.25,28.25,28.24,28.24,6892.0,15.7076,15.7076,15.7021,15.7021,6892.0
2015-07-27 12:00:00,28.25,28.25,28.25,28.25,300.0,15.7076,15.7076,15.7076,15.7076,300.0
2015-07-27 12:30:00,28.25,28.25,28.24,28.25,23582.0,15.7076,15.7076,15.7021,15.7076,23582.0
2015-07-27 13:00:00,28.26,28.26,28.25,28.25,292.0,15.7132,15.7132,15.7076,15.7076,292.0
2015-07-27 13:30:00,28.25,28.26,28.25,28.26,21615.0,15.7076,15.7132,15.7076,15.7132,21615.0
2015-07-27 14:00:00,28.26,28.26,28.26,28.26,0.0,15.7132,15.7132,15.7132,15.7132,0.0
2015-07-27 14:30:00,28.26,28.26,28.24,28.24,73537.0,15.7132,15.7132,15.7021,15.7021,73537.0
2015-07-27 15:00:00,28.24,28.25,28.23,28.23,5702.0,15.7021,15.7076,15.6965,15.6965,5702.0
2015-07-27 15:30:00,28.22,28.24,28.22,28.22,3342.0,15.691,15.7021,15.691,15.691,3342.0
2015-07-28 09:30:00,28.27,28.27,28.27,28.27,10433.0,15.7188,15.7188,15.7188,15.7188,10433.0
2015-07-28 10:00:00,28.21,28.22,28.2,28.21,127317.0,15.6854,15.691,15.6798,15.6854,127317.0
2015-07-28 10:30:00,28.22,28.22,28.21,28.22,700.0,15.691,15.691,15.6854,15.691,700.0
2015-07-28 11:00:00,28.22,28.23,28.22,28.23,6409.0,15.691,15.6965,15.691,15.6965,6409.0
2015-07-28 11:30:00,28.23,28.23,28.22,28.22,9615.0,15.6965,15.6965,15.691,15.691,9615.0
2015-07-28 12:00:00,28.23,28.23,28.23,28.23,1400.0,15.6965,15.6965,15.6965,15.6965,1400.0
2015-07-28 12:30:00,28.23,28.25,28.23,28.25,9571.0,15.6965,15.7076,15.6965,15.7076,9571.0
2015-07-28 13:00:00,28.25,28.25,28.25,28.25,1700.0,15.7076,15.7076,15.7076,15.7076,1700.0
2015-07-28 13:30:00,28.25,28.25,28.25,28.25,10779.0,15.7076,15.7076,15.7076,15.7076,10779.0
2015-07-28 14:00:00,28.26,28.27,28.26,28.26,42251.0,15.7132,15.7188,15.7132,15.7132,42251.0
2015-07-28 14:30:00,28.26,28.26,28.26,28.26,2900.0,15.7132,15.7132,15.7132,15.7132,2900.0
2015-07-28 15:00:00,28.26,28.27,28.26,28.27,810.0,15.7132,15.7188,15.7132,15.7188,810.0
2015-07-28 15:30:00,28.26,28.28,28.26,28.28,28400.0,15.7132,15.7243,15.7132,15.7243,28400.0
2015-07-29 09:30:00,28.31,28.33,28.3,28.31,25396.0,15.741,15.7521,15.7354,15.741,25396.0
2015-07-29 10:00:00,28.33,28.33,28.32,28.32,29232.0,15.7521,15.7521,15.7466,15.7466,29232.0
2015-07-29 10:30:00,28.33,28.33,28.32,28.33,20590.0,15.7521,15.7521,15.7466,15.7521,20590.0
2015-07-29 11:00:00,28.33,28.33,28.33,28.33,9200.0,15.7521,15.7521,15.7521,15.7521,9200.0
2015-07-29 11:30:00,28.33,28.34,28.33,28.34,5652.0,15.7521,15.7577,15.7521,15.7577,5652.0
2015-07-29 12:00:00,28.33,28.34,28.33,28.34,9534.0,15.7521,15.7577,15.7521,15.7577,9534.0
2015-07-29 12:30:00,28.33,28.34,28.33,28.34,400.0,15.7521,15.7577,15.7521,15.7577,400.0
2015-07-29 13:00:00,28.34,28.35,28.34,28.35,2734.0,15.7577,15.7632,15.7577,15.7632,2734.0
2015-07-29 13:30:00,28.35,28.36,28.35,28.36,26899.0,15.7632,15.7688,15.7632,15.7688,26899.0
2015-07-29 14:00:00,28.36,28.37,28.34,28.34,7087.0,15.7688,15.7744,15.7577,15.7577,7087.0
2015-07-29 14:30:00,28.34,28.36,28.34,28.36,1706.0,15.7577,15.7688,15.7577,15.7688,1706.0
2015-07-29 15:00:00,28.36,28.37,28.35,28.37,4600.0,15.7688,15.7744,15.7632,15.7744,4600.0
2015-07-29 15:30:00,28.36,28.4,28.36,28.39,21694.0,15.7688,15.791,15.7688,15.7855,21694.0
2015-07-30 09:30:00,28.4,28.42,28.34,28.42,33389.0,15.791,15.8022,15.7577,15.8022,33389.0
2015-07-30 10:00:00,28.44,28.44,28.43,28.43,1803.0,15.8133,15.8133,15.8077,15.8077,1803.0
2015-07-30 10:30:00,28.43,28.43,28.43,28.43,900.0,15.8077,15.8077,15.8077,15.8077,900.0
2015-07-30 11:00:00,28.43,28.43,28.41,28.41,8800.0,15.8077,15.8077,15.7966,15.7966,8800.0
2015-07-30 11:30:00,28.41,28.42,28.41,28.42,19000.0,15.7966,15.8022,15.7966,15.8022,19000.0
2015-07-30 12:00:00,28.42,28.42,28.42,28.42,2498.0,15.8022,15.8022,15.8022,15.8022,2498.0
2015-07-30 12:30:00,28.42,28.43,28.42,28.43,1300.0,15.8022,15.8077,15.8022,15.8077,1300.0
2015-07-30 13:00:00,28.43,28.44,28.43,28.44,46774.0,15.8077,15.8133,15.8077,15.8133,46774.0
2015-07-30 13:30:00,28.43,28.43,28.43,28.43,1900.0,15.8077,15.8077,15.8077,15.8077,1900.0
2015-07-30 14:00:00,28.43,28.44,28.43,28.44,2500.0,15.8077,15.8133,15.8077,15.8133,2500.0
2015-07-30 14:30:00,28.43,28.44,28.43,28.44,2300.0,15.8077,15.8133,15.8077,15.8133,2300.0
2015-07-30 15:00:00,28.44,28.44,28.44,28.44,300.0,15.8133,15.8133,15.8133,15.8133,300.0
2015-07-30 15:30:00,28.43,28.44,28.43,28.44,7630.0,15.8077,15.8133,15.8077,15.8133,7630.0
2015-07-31 09:30:00,28.47,28.47,28.45,28.45,20734.0,15.83,15.83,15.8188,15.8188,20734.0
2015-07-31 10:00:00,28.45,28.45,28.45,28.45,0.0,15.8188,15.8188,15.8188,15.8188,0.0
2015-07-31 10:30:00,28.45,28.45,28.45,28.45,9523.0,15.8188,15.8188,15.8188,15.8188,9523.0
2015-07-31 11:00:00,28.44,28.44,28.42,28.43,7000.0,15.8133,15.8133,15.8022,15.8077,7000.0
2015-07-31 11:30:00,28.43,28.44,28.43,28.44,1000.0,15.8077,15.8133,15.8077,15.8133,1000.0
2015-07-31 12:00:00,28.45,28.46,28.45,28.46,900.0,15.8188,15.8244,15.8188,15.8244,900.0
2015-07-31 12:30:00,28.46,28.46,28.45,28.45,6900.0,15.8244,15.8244,15.8188,15.8188,6900.0
2015-07-31 13:00:00,28.45,28.45,28.45,28.45,2000.0,15.8188,15.8188,15.8188,15.8188,2000.0
2015-07-31 13:30:00,28.44,28.44,28.44,28.44,34491.0,15.8133,15.8133,15.8133,15.8133,34491.0
2015-07-31 14:00:00,28.44,28.45,28.43,28.43,8090.0,15.8133,15.8188,15.8077,15.8077,8090.0
2015-07-31 14:30:00,28.43,28.43,28.43,28.43,100.0,15.8077,15.8077,15.8077,15.8077,100.0
2015-07-31 15:00:00,28.43,28.43,28.43,28.43,375.0,15.8077,15.8077,15.8077,15.8077,375.0
2015-07-31 15:30:00,28.43,28.43,28.41,28.43,46956.0,15.8077,15.8077,15.7966,15.8077,46956.0
2015-08-03 09:30:00,28.26,28.28,28.26,28.27,25770.0,15.7856,15.7967,15.7856,15.7911,25770.0
2015-08-03 10:00:00,28.28,28.28,28.25,28.25,10044.0,15.7967,15.7967,15.78,15.78,10044.0
2015-08-03 10:30:00,28.25,28.25,28.25,28.25,0.0,15.78,15.78,15.78,15.78,0.0
2015-08-03 11:00:00,28.26,28.26,28.26,28.26,1600.0,15.7856,15.7856,15.7856,15.7856,1600.0
2015-08-03 11:30:00,28.26,28.26,28.25,28.25,400.0,15.7856,15.7856,15.78,15.78,400.0
2015-08-03 12:00:00,28.25,28.25,28.24,28.24,2700.0,15.78,15.78,15.7744,15.7744,2700.0
2015-08-03 12:30:00,28.24,28.24,28.24,28.24,500.0,15.7744,15.7744,15.7744,15.7744,500.0
2015-08-03 13:00:00,28.24,28.24,28.24,28.24,657.0,15.7744,15.7744,15.7744,15.7744,657.0
2015-08-03 13:30:00,28.24,28.25,28.24,28.25,4035.0,15.7744,15.78,15.7744,15.78,4035.0
2015-08-03 14:00:00,28.25,28.25,28.25,28.25,713.0,15.78,15.78,15.78,15.78,713.0
2015-08-03 14:30:00,28.25,28.25,28.25,28.25,735.0,15.78,15.78,15.78,15.78,735.0
2015-08-03 15:00:00,28.25,28.25,28.24,28.25,10600.0,15.78,15.78,15.7744,15.78,10600.0
2015-08-03 15:30:00,28.24,28.25,28.24,28.25,15889.0,15.7744,15.78,15.7744,15.78,15889.0
2015-08-04 09:30:00,28.25,28.25,28.24,28.24,18099.0,15.78,15.78,15.7744,15.7744,18099.0
2015-08-04 10:00:00,28.24,28.24,28.23,28.23,2250.0,15.7744,15.7744,15.7688,15.7688,2250.0
2015-08-04 10:30:00,28.24,28.24,28.23,28.24,4367.0,15.7744,15.7744,15.7688,15.7744,4367.0
2015-08-04 11:00:00,28.24,28.24,28.24,28.24,100.0,15.7744,15.7744,15.7744,15.7744,100.0
2015-08-04 11:30:00,28.24,28.24,28.24,28.24,100.0,15.7744,15.7744,15.7744,15.7744,100.0
2015-08-04 12:00:00,28.23,28.23,28.23,28.23,604.0,15.7688,15.7688,15.7688,15.7688,604.0
2015-08-04 12:30:00,28.24,28.24,28.23,28.23,6300.0,15.7744,15.7744,15.7688,15.7688,6300.0
2015-08-04 13:00:00,28.24,28.24,28.24,28.24,100.0,15.7744,15.7744,15.7744,15.7744,100.0
2015-08-04 13:30:00,28.24,28.24,28.24,28.24,200.0,15.7744,15.7744,15.7744,15.7744,200.0
2015-08-04 14:00:00,28.24,28.24,28.24,28.24,200.0,15.7744,15.7744,15.7744,15.7744,200.0
2015-08-04 14:30:00,28.24,28.24,28.24,28.24,200.0,15.7744,15.7744,15.7744,15.7744,200.0
2015-08-04 15:00:00,28.23,28.23,28.2,28.2,5458.0,15.7688,15.7688,15.752,15.752,5458.0
2015-08-04 15:30:00,28.2,28.21,28.2,28.21,484.0,15.752,15.7576,15.752,15.7576,484.0
2015-08-05 09:30:00,28.21,28.22,28.21,28.22,10982.0,15.7576,15.7632,15.7576,15.7632,10982.0
2015-08-05 10:00:00,28.22,28.23,28.22,28.22,1900.0,15.7632,15.7688,15.7632,15.7632,1900.0
2015-08-05 10:30:00,28.22,28.22,28.21,28.21,1011.0,15.7632,15.7632,15.7576,15.7576,1011.0
2015-08-05 11:00:00,28.21,28.21,28.2,28.2,2213.0,15.7576,15.7576,15.752,15.752,2213.0
2015-08-05 11:30:00,28.2,28.23,28.2,28.23,12139.0,15.752,15.7688,15.752,15.7688,12139.0
2015-08-05 12:00:00,28.22,28.23,28.22,28.22,29968.0,15.7632,15.7688,15.7632,15.7632,29968.0
2015-08-05 12:30:00,28.22,28.22,28.2,28.2,3900.0,15.7632,15.7632,15.752,15.752,3900.0
2015-08-05 13:00:00,28.2,28.2,28.2,28.2,453.0,15.752,15.752,15.752,15.752,453.0
2015-08-05 13:30:00,28.2,28.2,28.2,28.2,420.0,15.752,15.752,15.752,15.752,420.0
2015-08-05 14:00:00,28.2,28.21,28.2,28.2,1200.0,15.752,15.7576,15.752,15.752,1200.0
2015-08-05 14:30:00,28.21,28.21,28.2,28.2,3125.0,15.7576,15.7576,15.752,15.752,3125.0
2015-08-05 15:00:00,28.2,28.21,28.2,28.2,2752.0,15.752,15.7576,15.752,15.752,2752.0
2015-08-05 15:30:00,28.21,28.21,28.2,28.21,36067.0,15.7576,15.7576,15.752,15.7576,36067.0
2015-08-06 09:30:00,28.18,28.18,28.15,28.16,16873.0,15.7409,15.7409,15.7241,15.7297,16873.0
2015-08-06 10:00:00,28.16,28.17,28.16,28.17,17094.0,15.7297,15.7353,15.7297,15.7353,17094.0
2015-08-06 10:30:00,28.17,28.17,28.17,28.17,700.0,15.7353,15.7353,15.7353,15.7353,700.0
2015-08-06 11:00:00,28.16,28.16,28.15,28.15,55735.0,15.7297,15.7297,15.7241,15.7241,55735.0
2015-08-06 11:30:00,28.15,28.15,28.15,28.15,1300.0,15.7241,15.7241,15.7241,15.7241,1300.0
2015-08-06 12:00:00,28.15,28.15,28.15,28.15,3600.0,15.7241,15.7241,15.7241,15.7241,3600.0
2015-08-06 12:30:00,28.15,28.15,28.14,28.15,1460.0,15.7241,15.7241,15.7185,15.7241,1460.0
2015-08-06 13:00:00,28.15,28.15,28.15,28.15,100.0,15.7241,15.7241,15.7241,15.7241,100.0
2015-08-06 13:30:00,28.15,28.15,28.15,28.15,600.0,15.7241,15.7241,15.7241,15.7241,600.0
2015-08-06 14:00:00,28.14,28.14,28.14,28.14,782.0,15.7185,15.7185,15.7185,15.7185,782.0
2015-08-06 14:30:00,28.14,28.14,28.13,28.13,57757.0,15.7185,15.7185,15.7129,15.7129,57757.0
2015-08-06 15:00:00,28.14,28.14,28.13,28.13,32700.0,15.7185,15.7185,15.7129,15.7129,32700.0
2015-08-06 15:30:00,28.13,28.13,28.11,28.13,207816.0,15.7129,15.7129,15.7018,15.7129,207816.0
2015-08-07 09:30:00,28.05,28.07,28.05,28.07,14709.0,15.6682,15.6794,15.6682,15.6794,14709.0
2015-08-07 10:00:00,28.07,28.08,28.07,28.07,6477.0,15.6794,15.685,15.6794,15.6794,6477.0
2015-08-07 10:30:00,28.06,28.07,28.06,28.06,8669.0,15.6738,15.6794,15.6738,15.6738,8669.0
2015-08-07 11:00:00,28.06,28.06,28.05,28.06,13973.0,15.6738,15.6738,15.6682,15.6738,13973.0
2015-08-07 11:30:00,28.06,28.06,28.06,28.06,700.0,15.6738,15.6738,15.6738,15.6738,700.0
2015-08-07 12:00:00,28.06,28.07,28.06,28.07,32274.0,15.6738,15.6794,15.6738,15.6794,32274.0
2015-08-07 12:30:00,28.06,28.06,28.04,28.05,64013.0,15.6738,15.6738,15.6627,15.6682,64013.0
2015-08-07 13:00:00,28.05,28.05,28.05,28.05,2056.0,15.6682,15.6682,15.6682,15.6682,2056.0
2015-08-07 13:30:00,28.05,28.05,28.05,28.05,1264.0,15.6682,15.6682,15.6682,15.6682,1264.0
2015-08-07 14:00:00,28.05,28.05,28.04,28.05,3346.0,15.6682,15.6682,15.6627,15.6682,3346.0
2015-08-07 14:30:00,28.05,28.05,28.05,28.05,15424.0,15.6682,15.6682,15.6682,15.6682,15424.0
2015-08-07 15:00:00,28.05,28.05,28.05,28.05,8300.0,15.6682,15.6682,15.6682,15.6682,8300.0
2015-08-07 15:30:00,28.05,28.05,28.03,28.03,19299.0,15.6682,15.6682,15.6571,15.6571,19299.0
2015-08-10 09:30:00,28.05,28.05,28.03,28.03,8257.0,15.6682,15.6682,15.6571,15.6571,8257.0
2015-08-10 10:00:00,28.03,28.03,28.03,28.03,100.0,15.6571,15.6571,15.6571,15.6571,100.0
2015-08-10 10:30:00,28.03,28.03,28.03,28.03,600.0,15.6571,15.6571,15.6571,15.6571,600.0
2015-08-10 11:00:00,28.03,28.03,28.03,28.03,100.0,15.6571,15.6571,15.6571,15.6571,100.0
2015-08-10 11:30:00,28.04,28.04,28.03,28.03,1000.0,15.6627,15.6627,15.6571,15.6571,1000.0
2015-08-10 12:00:00,28.03,28.04,28.03,28.04,6010.0,15.6571,15.6627,15.6571,15.6627,6010.0
2015-08-10 12:30:00,28.03,28.03,28.03,28.03,500.0,15.6571,15.6571,15.6571,15.6571,500.0
2015-08-10 13:00:00,28.03,28.03,28.03,28.03,28200.0,15.6571,15.6571,15.6571,15.6571,28200.0
2015-08-10 13:30:00,28.03,28.03,28.03,28.03,14250.0,15.6571,15.6571,15.6571,15.6571,14250.0
2015-08-10 14:00:00,28.03,28.03,28.03,28.03,5071.0,15.6571,15.6571,15.6571,15.6571,5071.0
2015-08-10 14:30:00,28.02,28.02,28.02,28.02,500.0,15.6515,15.6515,15.6515,15.6515,500.0
2015-08-10 15:00:00,28.02,28.02,28.02,28.02,15346.0,15.6515,15.6515,15.6515,15.6515,15346.0
2015-08-10 15:30:00,28.02,28.03,28.01,28.03,75165.0,15.6515,15.6571,15.6459,15.6571,75165.0
2015-08-11 09:30:00,27.97,27.97,27.95,27.97,25394.0,15.6236,15.6236,15.6124,15.6236,25394.0
2015-08-11 10:00:00,27.97,27.97,27.95,27.97,12816.0,15.6236,15.6236,15.6124,15.6236,12816.0
2015-08-11 10:30:00,27.97,27.97,27.93,27.93,9899.0,15.6236,15.6236,15.6012,15.6012,9899.0
2015-08-11 11:00:00,27.93,27.94,27.92,27.92,29903.0,15.6012,15.6068,15.5956,15.5956,29903.0
2015-08-11 11:30:00,27.92,27.92,27.92,27.92,28761.0,15.5956,15.5956,15.5956,15.5956,28761.0
2015-08-11 12:00:00,27.92,27.93,27.92,27.92,18500.0,15.5956,15.6012,15.5956,15.5956,18500.0
2015-08-11 12:30:00,27.92,27.92,27.92,27.92,1196.0,15.5956,15.5956,15.5956,15.5956,1196.0
2015-08-11 13:00:00,27.92,27.92,27.92,27.92,460.0,15.5956,15.5956,15.5956,15.5956,460.0
2015-08-11 13:30:00,27.92,27.92,27.92,27.92,100.0,15.5956,15.5956,15.5956,15.5956,100.0
2015-08-11 14:00:00,27.92,27.92,27.92,27.92,0.0,15.5956,15.5956,15.5956,15.5956,0.0
2015-08-11 14:30:00,27.92,27.93,27.92,27.92,4000.0,15.5956,15.6012,15.5956,15.5956,4000.0
2015-08-11 15:00:00,27.92,27.92,27.92,27.92,28939.0,15.5956,15.5956,15.5956,15.5956,28939.0
2015-08-11 15:30:00,27.92,27.92,27.91,27.92,38914.0,15.5956,15.5956,15.59,15.5956,38914.0
2015-08-12 09:30:00,27.87,27.87,27.83,27.83,15356.0,15.5677,15.5677,15.5454,15.5454,15356.0
2015-08-12 10:00:00,27.83,27.83,27.78,27.79,16182.0,15.5454,15.5454,15.5174,15.523,16182.0
2015-08-12 10:30:00,27.8,27.8,27.79,27.8,9889.0,15.5286,15.5286,15.523,15.5286,9889.0
2015-08-12 11:00:00,27.8,27.81,27.79,27.81,49247.0,15.5286,15.5342,15.523,15.5342,49247.0
2015-08-12 11:30:00,27.81,27.82,27.81,27.82,7638.0,15.5342,15.5398,15.5342,15.5398,7638.0
2015-08-12 12:00:00,27.82,27.82,27.81,27.82,4200.0,15.5398,15.5398,15.5342,15.5398,4200.0
2015-08-12 12:30:00,27.82,27.83,27.81,27.83,5290.0,15.5398,15.5454,15.5342,15.5454,5290.0
2015-08-12 13:00:00,27.83,27.83,27.81,27.82,11040.0,15.5454,15.5454,15.5342,15.5398,11040.0
2015-08-12 13:30:00,27.83,27.83,27.83,27.83,1600.0,15.5454,15.5454,15.5454,15.5454,1600.0
2015-08-12 14:00:00,27.84,27.84,27.83,27.84,15457.0,15.5509,15.5509,15.5454,15.5509,15457.0
2015-08-12 14:30:00,27.83,27.88,27.83,27.88,14400.0,15.5454,15.5733,15.5454,15.5733,14400.0
2015-08-12 15:00:00,27.88,27.89,27.88,27.89,6500.0,15.5733,15.5789,15.5733,15.5789,6500.0
2015-08-12 15:30:00,27.89,27.91,27.89,27.89,38957.0,15.5789,15.59,15.5789,15.5789,38957.0
2015-08-13 09:30:00,27.85,27.89,27.85,27.88,9537.0,15.5565,15.5789,15.5565,15.5733,9537.0
2015-08-13 10:00:00,27.88,27.89,27.86,27.89,1759.0,15.5733,15.5789,15.5621,15.5789,1759.0
2015-08-13 10:30:00,27.9,27.9,27.9,27.9,100.0,15.5845,15.5845,15.5845,15.5845,100.0
2015-08-13 11:00:00,27.9,27.9,27.9,27.9,100.0,15.5845,15.5845,15.5845,15.5845,100.0
2015-08-13 11:30:00,27.9,27.9,27.9,27.9,3100.0,15.5845,15.5845,15.5845,15.5845,3100.0
2015-08-13 12:00:00,27.9,27.9,27.89,27.89,1500.0,15.5845,15.5845,15.5789,15.5789,1500.0
2015-08-13 12:30:00,27.88,27.88,27.88,27.88,723.0,15.5733,15.5733,15.5733,15.5733,723.0
2015-08-13 13:00:00,27.88,27.88,27.88,27.88,2977.0,15.5733,15.5733,15.5733,15.5733,2977.0
2015-08-13 13:30:00,27.88,27.88,27.86,27.86,3200.0,15.5733,15.5733,15.5621,15.5621,3200.0
2015-08-13 14:00:00,27.86,27.86,27.85,27.85,2924.0,15.5621,15.5621,15.5565,15.5565,2924.0
2015-08-13 14:30:00,27.85,27.86,27.85,27.85,32000.0,15.5565,15.5621,15.5565,15.5565,32000.0
2015-08-13 15:00:00,27.85,27.86,27.85,27.85,8566.0,15.5565,15.5621,15.5565,15.5565,8566.0
2015-08-13 15:30:00,27.85,27.85,27.84,27.84,50906.0,15.5565,15.5565,15.5509,15.5509,50906.0
2015-08-14 09:30:00,27.87,27.87,27.86,27.86,6982.0,15.5677,15.5677,15.5621,15.5621,6982.0
2015-08-14 10:00:00,27.86,27.86,27.86,27.86,1027.0,15.5621,15.5621,15.5621,15.5621,1027.0
2015-08-14 10:30:00,27.88,27.88,27.87,27.87,1200.0,15.5733,15.5733,15.5677,15.5677,1200.0
2015-08-14 11:00:00,27.86,27.86,27.85,27.86,4800.0,15.5621,15.5621,15.5565,15.5621,4800.0
2015-08-14 11:30:00,27.86,27.88,27.86,27.88,3100.0,15.5621,15.5733,15.5621,15.5733,3100.0
2015-08-14 12:00:00,27.87,27.87,27.85,27.86,3818.0,15.5677,15.5677,15.5565,15.5621,3818.0
2015-08-14 12:30:00,27.85,27.86,27.85,27.86,23387.0,15.5565,15.5621,15.5565,15.5621,23387.0
2015-08-14 13:00:00,27.86,27.86,27.86,27.86,300.0,15.5621,15.5621,15.5621,15.5621,300.0
2015-08-14 13:30:00,27.87,27.87,27.87,27.87,300.0,15.5677,15.5677,15.5677,15.5677,300.0
2015-08-14 14:00:00,27.87,27.87,27.86,27.87,2444.0,15.5677,15.5677,15.5621,15.5677,2444.0
2015-08-14 14:30:00,27.87,27.87,27.86,27.86,1556.0,15.5677,15.5677,15.5621,15.5621,1556.0
2015-08-14 15:00:00,27.86,27.87,27.86,27.86,994.0,15.5621,15.5677,15.5621,15.5621,994.0
2015-08-14 15:30:00,27.87,27.87,27.86,27.87,2485.0,15.5677,15.5677,15.5621,15.5677,2485.0
2015-08-17 09:30:00,27.83,27.84,27.83,27.84,12139.0,15.5454,15.5509,15.5454,15.5509,12139.0
2015-08-17 10:00:00,27.85,27.86,27.85,27.85,141300.0,15.5565,15.5621,15.5565,15.5565,141300.0
2015-08-17 10:30:00,27.85,27.85,27.84,27.84,1482.0,15.5565,15.5565,15.5509,15.5509,1482.0
2015-08-17 11:00:00,27.86,27.88,27.86,27.86,3800.0,15.5621,15.5733,15.5621,15.5621,3800.0
2015-08-17 11:30:00,27.88,27.88,27.88,27.88,100.0,15.5733,15.5733,15.5733,15.5733,100.0
2015-08-17 12:00:00,27.88,27.88,27.88,27.88,500.0,15.5733,15.5733,15.5733,15.5733,500.0
2015-08-17 12:30:00,27.88,27.88,27.87,27.87,2446.0,15.5733,15.5733,15.5677,15.5677,2446.0
2015-08-17 13:00:00,27.87,27.87,27.87,27.87,962.0,15.5677,15.5677,15.5677,15.5677,962.0
2015-08-17 13:30:00,27.88,27.88,27.88,27.88,800.0,15.5733,15.5733,15.5733,15.5733,800.0
2015-08-17 14:00:00,27.88,27.88,27.87,27.87,1469.0,15.5733,15.5733,15.5677,15.5677,1469.0
2015-08-17 14:30:00,27.88,27.88,27.87,27.88,743.0,15.5733,15.5733,15.5677,15.5733,743.0
2015-08-17 15:00:00,27.88,27.88,27.87,27.87,1405.0,15.5733,15.5733,15.5677,15.5677,1405.0
2015-08-17 15:30:00,27.87,27.88,27.87,27.88,4446.0,15.5677,15.5733,15.5677,15.5733,4446.0
2015-08-18 09:30:00,27.88,27.88,27.85,27.85,6192.0,15.5733,15.5733,15.5565,15.5565,6192.0
2015-08-18 10:00:00,27.84,27.85,27.84,27.85,1104.0,15.5509,15.5565,15.5509,15.5565,1104.0
2015-08-18 10:30:00,27.85,27.85,27.84,27.85,1000.0,15.5565,15.5565,15.5509,15.5565,1000.0
2015-08-18 11:00:00,27.84,27.84,27.84,27.84,5300.0,15.5509,15.5509,15.5509,15.5509,5300.0
2015-08-18 11:30:00,27.84,27.84,27.84,27.84,1500.0,15.5509,15.5509,15.5509,15.5509,1500.0
2015-08-18 12:00:00,27.84,27.85,27.84,27.85,4400.0,15.5509,15.5565,15.5509,15.5565,4400.0
2015-08-18 12:30:00,27.85,27.85,27.85,27.85,11700.0,15.5565,15.5565,15.5565,15.5565,11700.0
2015-08-18 13:00:00,27.86,27.86,27.85,27.85,855.0,15.5621,15.5621,15.5565,15.5565,855.0
2015-08-18 13:30:00,27.86,27.86,27.85,27.85,1865.0,15.5621,15.5621,15.5565,15.5565,1865.0
2015-08-18 14:00:00,27.85,27.86,27.85,27.86,6575.0,15.5565,15.5621,15.5565,15.5621,6575.0
2015-08-18 14:30:00,27.85,27.86,27.85,27.85,16360.0,15.5565,15.5621,15.5565,15.5565,16360.0
2015-08-18 15:00:00,27.85,27.86,27.85,27.86,24370.0,15.5565,15.5621,15.5565,15.5621,24370.0
2015-08-18 15:30:00,27.86,27.89,27.86,27.89,92695.0,15.5621,15.5789,15.5621,15.5789,92695.0
2015-08-19 09:30:00,27.82,27.82,27.81,27.82,16659.0,15.5398,15.5398,15.5342,15.5398,16659.0
2015-08-19 10:00:00,27.82,27.82,27.82,27.82,10505.0,15.5398,15.5398,15.5398,15.5398,10505.0
2015-08-19 10:30:00,27.83,27.83,27.82,27.82,6670.0,15.5454,15.5454,15.5398,15.5398,6670.0
2015-08-19 11:00:00,27.82,27.82,27.81,27.81,200.0,15.5398,15.5398,15.5342,15.5342,200.0
2015-08-19 11:30:00,27.81,27.83,27.81,27.83,10725.0,15.5342,15.5454,15.5342,15.5454,10725.0
2015-08-19 12:00:00,27.82,27.83,27.82,27.82,1468.0,15.5398,15.5454,15.5398,15.5398,1468.0
2015-08-19 12:30:00,27.82,27.82,27.82,27.82,2500.0,15.5398,15.5398,15.5398,15.5398,2500.0
2015-08-19 13:00:00,27.83,27.83,27.83,27.83,1000.0,15.5454,15.5454,15.5454,15.5454,1000.0
2015-08-19 13:30:00,27.83,27.83,27.82,27.82,11990.0,15.5454,15.5454,15.5398,15.5398,11990.0
2015-08-19 14:00:00,27.82,27.83,27.82,27.83,27046.0,15.5398,15.5454,15.5398,15.5454,27046.0
2015-08-19 14:30:00,27.82,27.82,27.78,27.78,6035.0,15.5398,15.5398,15.5174,15.5174,6035.0
2015-08-19 15:00:00,27.77,27.79,27.77,27.79,39623.0,15.5118,15.523,15.5118,15.523,39623.0
2015-08-19 15:30:00,27.78,27.81,27.78,27.81,34015.0,15.5174,15.5342,15.5174,15.5342,34015.0
2015-08-20 09:30:00,27.75,27.75,27.75,27.75,14061.0,15.5007,15.5007,15.5007,15.5007,14061.0
2015-08-20 10:00:00,27.75,27.75,27.73,27.73,9470.0,15.5007,15.5007,15.4895,15.4895,9470.0
2015-08-20 10:30:00,27.73,27.74,27.73,27.74,31534.0,15.4895,15.4951,15.4895,15.4951,31534.0
2015-08-20 11:00:00,27.74,27.74,27.73,27.73,8600.0,15.4951,15.4951,15.4895,15.4895,8600.0
2015-08-20 11:30:00,27.73,27.75,27.73,27.75,5300.0,15.4895,15.5007,15.4895,15.5007,5300.0
2015-08-20 12:00:00,27.75,27.75,27.73,27.75,24400.0,15.5007,15.5007,15.4895,15.5007,24400.0
2015-08-20 12:30:00,27.74,27.74,27.73,27.73,11142.0,15.4951,15.4951,15.4895,15.4895,11142.0
2015-08-20 13:00:00,27.73,27.75,27.73,27.75,7580.0,15.4895,15.5007,15.4895,15.5007,7580.0
2015-08-20 13:30:00,27.75,27.76,27.75,27.75,5200.0,15.5007,15.5063,15.5007,15.5007,5200.0
2015-08-20 14:00:00,27.74,27.74,27.73,27.73,6607.0,15.4951,15.4951,15.4895,15.4895,6607.0
2015-08-20 14:30:00,27.73,27.73,27.71,27.73,27488.0,15.4895,15.4895,15.4783,15.4895,27488.0
2015-08-20 15:00:00,27.72,27.73,27.72,27.73,17224.0,15.4839,15.4895,15.4839,15.4895,17224.0
2015-08-20 15:30:00,27.73,27.73,27.69,27.69,26603.0,15.4895,15.4895,15.4672,15.4672,26603.0
2015-08-21 09:30:00,27.65,27.7,27.65,27.7,13264.0,15.4448,15.4727,15.4448,15.4727,13264.0
2015-08-21 10:00:00,27.7,27.7,27.7,27.7,38038.0,15.4727,15.4727,15.4727,15.4727,38038.0
2015-08-21 10:30:00,27.7,27.7,27.68,27.68,2505.0,15.4727,15.4727,15.4616,15.4616,2505.0
2015-08-21 11:00:00,27.67,27.67,27.65,27.66,13522.0,15.456,15.456,15.4448,15.4504,13522.0
2015-08-21 11:30:00,27.64,27.65,27.64,27.65,1300.0,15.4392,15.4448,15.4392,15.4448,1300.0
2015-08-21 12:00:00,27.65,27.7,27.65,27.65,4800.0,15.4448,15.4727,15.4448,15.4448,4800.0
2015-08-21 12:30:00,27.65,27.68,27.65,27.68,5900.0,15.4448,15.4616,15.4448,15.4616,5900.0
2015-08-21 13:00:00,27.67,27.67,27.66,27.67,3400.0,15.456,15.456,15.4504,15.456,3400.0
2015-08-21 13:30:00,27.67,27.67,27.67,27.67,2400.0,15.456,15.456,15.456,15.456,2400.0
2015-08-21 14:00:00,27.67,27.69,27.67,27.68,13269.0,15.456,15.4672,15.456,15.4616,13269.0
2015-08-21 14:30:00,27.67,27.67,27.64,27.64,13670.0,15.456,15.456,15.4392,15.4392,13670.0
2015-08-21 15:00:00,27.64,27.65,27.64,27.65,5403.0,15.4392,15.4448,15.4392,15.4448,5403.0
2015-08-21 15:30:00,27.65,27.66,27.65,27.66,2280.0,15.4448,15.4504,15.4448,15.4504,2280.0
2015-08-24 09:30:00,27.19,27.46,27.19,27.31,54635.0,15.1879,15.3387,15.1879,15.2549,54635.0
2015-08-24 10:00:00,27.32,27.45,27.32,27.44,19947.0,15.2605,15.3331,15.2605,15.3275,19947.0
2015-08-24 10:30:00,27.44,27.49,27.42,27.47,27500.0,15.3275,15.3554,15.3163,15.3443,27500.0
2015-08-24 11:00:00,27.46,27.46,27.41,27.41,3165.0,15.3387,15.3387,15.3108,15.3108,3165.0
2015-08-24 11:30:00,27.4,27.47,27.4,27.47,2000.0,15.3052,15.3443,15.3052,15.3443,2000.0
2015-08-24 12:00:00,27.48,27.48,27.44,27.48,13500.0,15.3499,15.3499,15.3275,15.3499,13500.0
2015-08-24 12:30:00,27.48,27.5,27.47,27.5,5500.0,15.3499,15.361,15.3443,15.361,5500.0
2015-08-24 13:00:00,27.49,27.49,27.48,27.48,10368.0,15.3554,15.3554,15.3499,15.3499,10368.0
2015-08-24 13:30:00,27.47,27.48,27.46,27.46,13776.0,15.3443,15.3499,15.3387,15.3387,13776.0
2015-08-24 14:00:00,27.47,27.47,27.42,27.42,16910.0,15.3443,15.3443,15.3163,15.3163,16910.0
2015-08-24 14:30:00,27.42,27.43,27.4,27.4,13003.0,15.3163,15.3219,15.3052,15.3052,13003.0
2015-08-24 15:00:00,27.38,27.38,27.35,27.38,23328.0,15.294,15.294,15.2772,15.294,23328.0
2015-08-24 15:30:00,27.38,27.46,27.38,27.42,15403.0,15.294,15.3387,15.294,15.3163,15403.0
2015-08-25 09:30:00,27.5,27.58,27.5,27.55,51673.0,15.361,15.4057,15.361,15.389,51673.0
2015-08-25 10:00:00,27.55,27.56,27.55,27.56,2856.0,15.389,15.3945,15.389,15.3945,2856.0
2015-08-25 10:30:00,27.56,27.56,27.55,27.55,11680.0,15.3945,15.3945,15.389,15.389,11680.0
2015-08-25 11:00:00,27.55,27.56,27.55,27.55,18717.0,15.389,15.3945,15.389,15.389,18717.0
2015-08-25 11:30:00,27.55,27.55,27.55,27.55,0.0,15.389,15.389,15.389,15.389,0.0
2015-08-25 12:00:00,27.55,27.55,27.55,27.55,700.0,15.389,15.389,15.389,15.389,700.0
2015-08-25 12:30:00,27.55,27.55,27.55,27.55,1508.0,15.389,15.389,15.389,15.389,1508.0
2015-08-25 13:00:00,27.55,27.55,27.54,27.54,1836.0,15.389,15.389,15.3834,15.3834,1836.0
2015-08-25 13:30:00,27.55,27.55,27.53,27.55,7200.0,15.389,15.389,15.3778,15.389,7200.0
2015-08-25 14:00:00,27.56,27.58,27.56,27.57,18640.0,15.3945,15.4057,15.3945,15.4001,18640.0
2015-08-25 14:30:00,27.57,27.59,27.57,27.59,55920.0,15.4001,15.4113,15.4001,15.4113,55920.0
2015-08-25 15:00:00,27.59,27.59,27.58,27.59,37088.0,15.4113,15.4113,15.4057,15.4113,37088.0
2015-08-25 15:30:00,27.58,27.58,27.49,27.49,25369.0,15.4057,15.4057,15.3554,15.3554,25369.0
2015-08-26 09:30:00,27.57,27.58,27.55,27.55,30113.0,15.4001,15.4057,15.389,15.389,30113.0
2015-08-26 10:00:00,27.55,27.55,27.55,27.55,1067.0,15.389,15.389,15.389,15.389,1067.0
2015-08-26 10:30:00,27.55,27.56,27.55,27.56,1800.0,15.389,15.3945,15.389,15.3945,1800.0
2015-08-26 11:00:00,27.56,27.56,27.55,27.56,1853.0,15.3945,15.3945,15.389,15.3945,1853.0
2015-08-26 11:30:00,27.57,27.58,27.57,27.58,3763.0,15.4001,15.4057,15.4001,15.4057,3763.0
2015-08-26 12:00:00,27.59,27.59,27.58,27.58,3728.0,15.4113,15.4113,15.4057,15.4057,3728.0
2015-08-26 12:30:00,27.58,27.58,27.55,27.56,6330.0,15.4057,15.4057,15.389,15.3945,6330.0
2015-08-26 13:00:00,27.57,27.57,27.56,27.57,13293.0,15.4001,15.4001,15.3945,15.4001,13293.0
2015-08-26 13:30:00,27.57,27.58,27.57,27.58,9000.0,15.4001,15.4057,15.4001,15.4057,9000.0
2015-08-26 14:00:00,27.58,27.58,27.58,27.58,3900.0,15.4057,15.4057,15.4057,15.4057,3900.0
2015-08-26 14:30:00,27.58,27.59,27.58,27.59,9236.0,15.4057,15.4113,15.4057,15.4113,9236.0
2015-08-26 15:00:00,27.59,27.64,27.59,27.64,1700.0,15.4113,15.4392,15.4113,15.4392,1700.0
2015-08-26 15:30:00,27.64,27.65,27.63,27.65,4467.0,15.4392,15.4448,15.4336,15.4448,4467.0
2015-08-27 09:30:00,27.64,27.7,27.64,27.69,15855.0,15.4392,15.4727,15.4392,15.4672,15855.0
2015-08-27 10:00:00,27.69,27.7,27.68,27.69,3662.0,15.4672,15.4727,15.4616,15.4672,3662.0
2015-08-27 10:30:00,27.69,27.69,27.68,27.69,2533.0,15.4672,15.4672,15.4616,15.4672,2533.0
2015-08-27 11:00:00,27.69,27.7,27.69,27.7,5908.0,15.4672,15.4727,15.4672,15.4727,5908.0
2015-08-27 11:30:00,27.69,27.69,27.69,27.69,284.0,15.4672,15.4672,15.4672,15.4672,284.0
2015-08-27 12:00:00,27.69,27.69,27.69,27.69,6401.0,15.4672,15.4672,15.4672,15.4672,6401.0
2015-08-27 12:30:00,27.69,27.72,27.69,27.71,9495.0,15.4672,15.4839,15.4672,15.4783,9495.0
2015-08-27 13:00:00,27.72,27.72,27.72,27.72,5119.0,15.4839,15.4839,15.4839,15.4839,5119.0
2015-08-27 13:30:00,27.72,27.72,27.72,27.72,1296.0,15.4839,15.4839,15.4839,15.4839,1296.0
2015-08-27 14:00:00,27.72,27.73,27.69,27.7,22560.0,15.4839,15.4895,15.4672,15.4727,22560.0
2015-08-27 14:30:00,27.7,27.72,27.69,27.69,30909.0,15.4727,15.4839,15.4672,15.4672,30909.0
2015-08-27 15:00:00,27.69,27.69,27.66,27.69,22460.0,15.4672,15.4672,15.4504,15.4672,22460.0
2015-08-27 15:30:00,27.69,27.73,27.69,27.73,10746.0,15.4672,15.4895,15.4672,15.4895,10746.0
2015-08-28 09:30:00,27.75,27.75,27.72,27.73,20401.0,15.5007,15.5007,15.4839,15.4895,20401.0
2015-08-28 10:00:00,27.72,27.74,27.71,27.72,7800.0,15.4839,15.4951,15.4783,15.4839,7800.0
2015-08-28 10:30:00,27.72,27.74,27.7,27.74,17880.0,15.4839,15.4951,15.4727,15.4951,17880.0
2015-08-28 11:00:00,27.74,27.75,27.74,27.75,9518.0,15.4951,15.5007,15.4951,15.5007,9518.0
2015-08-28 11:30:00,27.75,27.75,27.73,27.73,10243.0,15.5007,15.5007,15.4895,15.4895,10243.0
2015-08-28 12:00:00,27.73,27.75,27.73,27.75,3146.0,15.4895,15.5007,15.4895,15.5007,3146.0
2015-08-28 12:30:00,27.75,27.75,27.75,27.75,300.0,15.5007,15.5007,15.5007,15.5007,300.0
2015-08-28 13:00:00,27.75,27.75,27.75,27.75,6262.0,15.5007,15.5007,15.5007,15.5007,6262.0
2015-08-28 13:30:00,27.73,27.76,27.73,27.75,14251.0,15.4895,15.5063,15.4895,15.5007,14251.0
2015-08-28 14:00:00,27.74,27.76,27.74,27.76,19728.0,15.4951,15.5063,15.4951,15.5063,19728.0
2015-08-28 14:30:00,27.76,27.76,27.75,27.75,15300.0,15.5063,15.5063,15.5007,15.5007,15300.0
2015-08-28 15:00:00,27.75,27.75,27.73,27.73,26960.0,15.5007,15.5007,15.4895,15.4895,26960.0
2015-08-28 15:30:00,27.74,27.77,27.73,27.77,9337.0,15.4951,15.5118,15.4895,15.5118,9337.0
2015-08-31 09:30:00,27.75,27.75,27.69,27.69,11193.0,15.5007,15.5007,15.4672,15.4672,11193.0
2015-08-31 10:00:00,27.69,27.7,27.67,27.7,2875.0,15.4672,15.4727,15.456,15.4727,2875.0
2015-08-31 10:30:00,27.7,27.7,27.69,27.69,2151.0,15.4727,15.4727,15.4672,15.4672,2151.0
2015-08-31 11:00:00,27.69,27.73,27.69,27.73,3700.0,15.4672,15.4895,15.4672,15.4895,3700.0
2015-08-31 11:30:00,27.74,27.76,27.73,27.75,30200.0,15.4951,15.5063,15.4895,15.5007,30200.0
2015-08-31 12:00:00,27.72,27.72,27.72,27.72,200.0,15.4839,15.4839,15.4839,15.4839,200.0
2015-08-31 12:30:00,27.74,27.75,27.74,27.75,3686.0,15.4951,15.5007,15.4951,15.5007,3686.0
2015-08-31 13:00:00,27.75,27.75,27.75,27.75,900.0,15.5007,15.5007,15.5007,15.5007,900.0
2015-08-31 13:30:00,27.74,27.74,27.74,27.74,400.0,15.4951,15.4951,15.4951,15.4951,400.0
2015-08-31 14:00:00,27.74,27.74,27.71,27.74,1735.0,15.4951,15.4951,15.4783,15.4951,1735.0
2015-08-31 14:30:00,27.74,27.74,27.71,27.71,1500.0,15.4951,15.4951,15.4783,15.4783,1500.0
2015-08-31 15:00:00,27.72,27.72,27.72,27.72,200.0,15.4839,15.4839,15.4839,15.4839,200.0
2015-08-31 15:30:00,27.72,27.75,27.72,27.75,41388.0,15.4839,15.5007,15.4839,15.5007,41388.0
2015-09-01 09:30:00,27.55,27.59,27.55,27.57,18904.0,15.4618,15.4843,15.4618,15.473,18904.0
2015-09-01 10:00:00,27.57,27.58,27.56,27.57,6316.0,15.473,15.4786,15.4674,15.473,6316.0
2015-09-01 10:30:00,27.57,27.58,27.56,27.56,5600.0,15.473,15.4786,15.4674,15.4674,5600.0
2015-09-01 11:00:00,27.56,27.57,27.55,27.57,5887.0,15.4674,15.473,15.4618,15.473,5887.0
2015-09-01 11:30:00,27.57,27.57,27.56,27.56,3731.0,15.473,15.473,15.4674,15.4674,3731.0
2015-09-01 12:00:00,27.56,27.59,27.54,27.56,66985.0,15.4674,15.4843,15.4562,15.4674,66985.0
2015-09-01 12:30:00,27.55,27.56,27.55,27.56,8738.0,15.4618,15.4674,15.4618,15.4674,8738.0
2015-09-01 13:00:00,27.56,27.57,27.56,27.57,11290.0,15.4674,15.473,15.4674,15.473,11290.0
2015-09-01 13:30:00,27.56,27.57,27.56,27.57,20010.0,15.4674,15.473,15.4674,15.473,20010.0
2015-09-01 14:00:00,27.57,27.57,27.57,27.57,14162.0,15.473,15.473,15.473,15.473,14162.0
2015-09-01 14:30:00,27.57,27.58,27.57,27.57,13800.0,15.473,15.4786,15.473,15.473,13800.0
2015-09-01 15:00:00,27.57,27.57,27.57,27.57,17877.0,15.473,15.473,15.473,15.473,17877.0
2015-09-01 15:30:00,27.56,27.58,27.56,27.57,37999.0,15.4674,15.4786,15.4674,15.473,37999.0
2015-09-02 09:30:00,27.6,27.63,27.58,27.63,30571.0,15.4899,15.5067,15.4786,15.5067,30571.0
2015-09-02 10:00:00,27.61,27.61,27.61,27.61,100.0,15.4955,15.4955,15.4955,15.4955,100.0
2015-09-02 10:30:00,27.6,27.6,27.59,27.59,1800.0,15.4899,15.4899,15.4843,15.4843,1800.0
2015-09-02 11:00:00,27.59,27.59,27.59,27.59,100.0,15.4843,15.4843,15.4843,15.4843,100.0
2015-09-02 11:30:00,27.59,27.59,27.59,27.59,0.0,15.4843,15.4843,15.4843,15.4843,0.0
2015-09-02 12:00:00,27.59,27.59,27.59,27.59,0.0,15.4843,15.4843,15.4843,15.4843,0.0
2015-09-02 12:30:00,27.6,27.61,27.6,27.6,1956.0,15.4899,15.4955,15.4899,15.4899,1956.0
2015-09-02 13:00:00,27.61,27.61,27.6,27.6,300.0,15.4955,15.4955,15.4899,15.4899,300.0
2015-09-02 13:30:00,27.6,27.61,27.6,27.6,4904.0,15.4899,15.4955,15.4899,15.4899,4904.0
2015-09-02 14:00:00,27.6,27.62,27.6,27.61,20460.0,15.4899,15.5011,15.4899,15.4955,20460.0
2015-09-02 14:30:00,27.6,27.6,27.6,27.6,100.0,15.4899,15.4899,15.4899,15.4899,100.0
2015-09-02 15:00:00,27.61,27.61,27.61,27.61,2500.0,15.4955,15.4955,15.4955,15.4955,2500.0
2015-09-02 15:30:00,27.63,27.66,27.63,27.66,7000.0,15.5067,15.5235,15.5067,15.5235,7000.0
2015-09-03 09:30:00,27.62,27.66,27.62,27.65,16958.0,15.5011,15.5235,15.5011,15.5179,16958.0
2015-09-03 10:00:00,27.65,27.65,27.62,27.63,3695.0,15.5179,15.5179,15.5011,15.5067,3695.0
2015-09-03 10:30:00,27.63,27.64,27.63,27.64,8975.0,15.5067,15.5123,15.5067,15.5123,8975.0
2015-09-03 11:00:00,27.64,27.64,27.63,27.63,2408.0,15.5123,15.5123,15.5067,15.5067,2408.0
2015-09-03 11:30:00,27.62,27.62,27.61,27.62,25278.0,15.5011,15.5011,15.4955,15.5011,25278.0
2015-09-03 12:00:00,27.63,27.63,27.63,27.63,11243.0,15.5067,15.5067,15.5067,15.5067,11243.0
2015-09-03 12:30:00,27.63,27.63,27.63,27.63,18706.0,15.5067,15.5067,15.5067,15.5067,18706.0
2015-09-03 13:00:00,27.63,27.64,27.63,27.63,17567.0,15.5067,15.5123,15.5067,15.5067,17567.0
2015-09-03 13:30:00,27.64,27.64,27.63,27.63,10015.0,15.5123,15.5123,15.5067,15.5067,10015.0
2015-09-03 14:00:00,27.63,27.64,27.63,27.64,19400.0,15.5067,15.5123,15.5067,15.5123,19400.0
2015-09-03 14:30:00,27.64,27.64,27.64,27.64,400.0,15.5123,15.5123,15.5123,15.5123,400.0
2015-09-03 15:00:00,27.65,27.65,27.65,27.65,70593.0,15.5179,15.5179,15.5179,15.5179,70593.0
2015-09-03 15:30:00,27.64,27.64,27.61,27.61,34097.0,15.5123,15.5123,15.4955,15.4955,34097.0
2015-09-04 09:30:00,27.62,27.63,27.61,27.61,11977.0,15.5011,15.5067,15.4955,15.4955,11977.0
2015-09-04 10:00:00,27.6,27.62,27.6,27.62,1200.0,15.4899,15.5011,15.4899,15.5011,1200.0
2015-09-04 10:30:00,27.64,27.64,27.64,27.64,100.0,15.5123,15.5123,15.5123,15.5123,100.0
2015-09-04 11:00:00,27.64,27.64,27.64,27.64,0.0,15.5123,15.5123,15.5123,15.5123,0.0
2015-09-04 11:30:00,27.64,27.64,27.64,27.64,400.0,15.5123,15.5123,15.5123,15.5123,400.0
2015-09-04 12:00:00,27.65,27.65,27.65,27.65,2000.0,15.5179,15.5179,15.5179,15.5179,2000.0
2015-09-04 12:30:00,27.65,27.65,27.65,27.65,100.0,15.5179,15.5179,15.5179,15.5179,100.0
2015-09-04 13:00:00,27.65,27.65,27.65,27.65,0.0,15.5179,15.5179,15.5179,15.5179,0.0
2015-09-04 13:30:00,27.65,27.66,27.65,27.66,1998.0,15.5179,15.5235,15.5179,15.5235,1998.0
2015-09-04 14:00:00,27.66,27.66,27.63,27.63,5925.0,15.5235,15.5235,15.5067,15.5067,5925.0
2015-09-04 14:30:00,27.61,27.63,27.59,27.59,25220.0,15.4955,15.5067,15.4843,15.4843,25220.0
2015-09-04 15:00:00,27.59,27.6,27.58,27.58,12080.0,15.4843,15.4899,15.4786,15.4786,12080.0
2015-09-04 15:30:00,27.58,27.62,27.57,27.58,71317.0,15.4786,15.5011,15.473,15.4786,71317.0
2015-09-08 09:30:00,27.65,27.66,27.65,27.66,14971.0,15.5179,15.5235,15.5179,15.5235,14971.0
2015-09-08 10:00:00,27.67,27.67,27.67,27.67,302.0,15.5292,15.5292,15.5292,15.5292,302.0
2015-09-08 10:30:00,27.66,27.66,27.66,27.66,700.0,15.5235,15.5235,15.5235,15.5235,700.0
2015-09-08 11:00:00,27.66,27.66,27.66,27.66,0.0,15.5235,15.5235,15.5235,15.5235,0.0
2015-09-08 11:30:00,27.67,27.69,27.67,27.68,24810.0,15.5292,15.5404,15.5292,15.5348,24810.0
2015-09-08 12:00:00,27.68,27.68,27.67,27.67,6000.0,15.5348,15.5348,15.5292,15.5292,6000.0
2015-09-08 12:30:00,27.67,27.67,27.66,27.66,3076.0,15.5292,15.5292,15.5235,15.5235,3076.0
2015-09-08 13:00:00,27.66,27.66,27.66,27.66,1900.0,15.5235,15.5235,15.5235,15.5235,1900.0
2015-09-08 13:30:00,27.66,27.66,27.66,27.66,4300.0,15.5235,15.5235,15.5235,15.5235,4300.0
2015-09-08 14:00:00,27.66,27.69,27.66,27.69,13618.0,15.5235,15.5404,15.5235,15.5404,13618.0
2015-09-08 14:30:00,27.69,27.69,27.69,27.69,900.0,15.5404,15.5404,15.5404,15.5404,900.0
2015-09-08 15:00:00,27.68,27.68,27.67,27.67,4560.0,15.5348,15.5348,15.5292,15.5292,4560.0
2015-09-08 15:30:00,27.68,27.71,27.67,27.7,21289.0,15.5348,15.5516,15.5292,15.546,21289.0
2015-09-09 09:30:00,27.68,27.68,27.68,27.68,14057.0,15.5348,15.5348,15.5348,15.5348,14057.0
2015-09-09 10:00:00,27.7,27.71,27.7,27.7,1300.0,15.546,15.5516,15.546,15.546,1300.0
2015-09-09 10:30:00,27.71,27.71,27.7,27.7,700.0,15.5516,15.5516,15.546,15.546,700.0
2015-09-09 11:00:00,27.71,27.72,27.7,27.7,2100.0,15.5516,15.5572,15.546,15.546,2100.0
2015-09-09 11:30:00,27.7,27.7,27.7,27.7,2300.0,15.546,15.546,15.546,15.546,2300.0
2015-09-09 12:00:00,27.71,27.71,27.71,27.71,1200.0,15.5516,15.5516,15.5516,15.5516,1200.0
2015-09-09 12:30:00,27.71,27.72,27.7,27.72,5216.0,15.5516,15.5572,15.546,15.5572,5216.0
2015-09-09 13:00:00,27.72,27.74,27.72,27.73,4200.0,15.5572,15.5684,15.5572,15.5628,4200.0
2015-09-09 13:30:00,27.72,27.72,27.69,27.69,800.0,15.5572,15.5572,15.5404,15.5404,800.0
2015-09-09 14:00:00,27.7,27.73,27.7,27.73,3753.0,15.546,15.5628,15.546,15.5628,3753.0
2015-09-09 14:30:00,27.73,27.73,27.7,27.7,5300.0,15.5628,15.5628,15.546,15.546,5300.0
2015-09-09 15:00:00,27.7,27.72,27.7,27.71,5182.0,15.546,15.5572,15.546,15.5516,5182.0
2015-09-09 15:30:00,27.72,27.72,27.7,27.7,9207.0,15.5572,15.5572,15.546,15.546,9207.0
2015-09-10 09:30:00,27.7,27.74,27.7,27.7,18385.0,15.546,15.5684,15.546,15.546,18385.0
2015-09-10 10:00:00,27.7,27.72,27.7,27.72,3200.0,15.546,15.5572,15.546,15.5572,3200.0
2015-09-10 10:30:00,27.74,27.75,27.71,27.74,25464.0,15.5684,15.5741,15.5516,15.5684,25464.0
2015-09-10 11:00:00,27.74,27.74,27.72,27.74,1667.0,15.5684,15.5684,15.5572,15.5684,1667.0
2015-09-10 11:30:00,27.74,27.74,27.74,27.74,100.0,15.5684,15.5684,15.5684,15.5684,100.0
2015-09-10 12:00:00,27.74,27.75,27.74,27.75,2208.0,15.5684,15.5741,15.5684,15.5741,2208.0
2015-09-10 12:30:00,27.74,27.75,27.74,27.75,13800.0,15.5684,15.5741,15.5684,15.5741,13800.0
2015-09-10 13:00:00,27.75,27.75,27.75,27.75,6191.0,15.5741,15.5741,15.5741,15.5741,6191.0
2015-09-10 13:30:00,27.76,27.76,27.73,27.75,16000.0,15.5797,15.5797,15.5628,15.5741,16000.0
2015-09-10 14:00:00,27.75,27.75,27.75,27.75,1500.0,15.5741,15.5741,15.5741,15.5741,1500.0
2015-09-10 14:30:00,27.74,27.75,27.74,27.74,3800.0,15.5684,15.5741,15.5684,15.5684,3800.0
2015-09-10 15:00:00,27.73,27.74,27.71,27.71,18300.0,15.5628,15.5684,15.5516,15.5516,18300.0
2015-09-10 15:30:00,27.72,27.72,27.7,27.72,16166.0,15.5572,15.5572,15.546,15.5572,16166.0
2015-09-11 09:30:00,27.75,27.75,27.7,27.7,30313.0,15.5741,15.5741,15.546,15.546,30313.0
2015-09-11 10:00:00,27.7,27.73,27.69,27.72,10331.0,15.546,15.5628,15.5404,15.5572,10331.0
2015-09-11 10:30:00,27.72,27.72,27.71,27.72,26204.0,15.5572,15.5572,15.5516,15.5572,26204.0
2015-09-11 11:00:00,27.72,27.72,27.72,27.72,300.0,15.5572,15.5572,15.5572,15.5572,300.0
2015-09-11 11:30:00,27.72,27.72,27.71,27.72,4900.0,15.5572,15.5572,15.5516,15.5572,4900.0
2015-09-11 12:00:00,27.72,27.73,27.72,27.73,5298.0,15.5572,15.5628,15.5572,15.5628,5298.0
2015-09-11 12:30:00,27.73,27.73,27.73,27.73,1273.0,15.5628,15.5628,15.5628,15.5628,1273.0
2015-09-11 13:00:00,27.73,27.75,27.73,27.73,2300.0,15.5628,15.5741,15.5628,15.5628,2300.0
2015-09-11 13:30:00,27.73,27.73,27.73,27.73,500.0,15.5628,15.5628,15.5628,15.5628,500.0
2015-09-11 14:00:00,27.73,27.73,27.73,27.73,800.0,15.5628,15.5628,15.5628,15.5628,800.0
2015-09-11 14:30:00,27.73,27.73,27.73,27.73,5226.0,15.5628,15.5628,15.5628,15.5628,5226.0
2015-09-11 15:00:00,27.73,27.75,27.73,27.74,3125.0,15.5628,15.5741,15.5628,15.5684,3125.0
2015-09-11 15:30:00,27.73,27.74,27.73,27.73,1612.0,15.5628,15.5684,15.5628,15.5628,1612.0
2015-09-14 09:30:00,27.74,27.74,27.7,27.7,10177.0,15.5684,15.5684,15.546,15.546,10177.0
2015-09-14 10:00:00,27.73,27.73,27.73,27.73,100.0,15.5628,15.5628,15.5628,15.5628,100.0
2015-09-14 10:30:00,27.73,27.73,27.72,27.72,1100.0,15.5628,15.5628,15.5572,15.5572,1100.0
2015-09-14 11:00:00,27.72,27.72,27.71,27.72,10714.0,15.5572,15.5572,15.5516,15.5572,10714.0
2015-09-14 11:30:00,27.72,27.72,27.72,27.72,4790.0,15.5572,15.5572,15.5572,15.5572,4790.0
2015-09-14 12:00:00,27.72,27.72,27.72,27.72,4910.0,15.5572,15.5572,15.5572,15.5572,4910.0
2015-09-14 12:30:00,27.72,27.72,27.72,27.72,1350.0,15.5572,15.5572,15.5572,15.5572,1350.0
2015-09-14 13:00:00,27.73,27.73,27.73,27.73,913.0,15.5628,15.5628,15.5628,15.5628,913.0
2015-09-14 13:30:00,27.73,27.73,27.73,27.73,200.0,15.5628,15.5628,15.5628,15.5628,200.0
2015-09-14 14:00:00,27.73,27.73,27.73,27.73,2765.0,15.5628,15.5628,15.5628,15.5628,2765.0
2015-09-14 14:30:00,27.73,27.73,27.73,27.73,400.0,15.5628,15.5628,15.5628,15.5628,400.0
2015-09-14 15:00:00,27.73,27.73,27.72,27.73,2001.0,15.5628,15.5628,15.5572,15.5628,2001.0
2015-09-14 15:30:00,27.73,27.73,27.7,27.72,1775.0,15.5628,15.5628,15.546,15.5572,1775.0
2015-09-15 09:30:00,27.7,27.7,27.69,27.69,20341.0,15.546,15.546,15.5404,15.5404,20341.0
2015-09-15 10:00:00,27.68,27.69,27.68,27.69,500.0,15.5348,15.5404,15.5348,15.5404,500.0
2015-09-15 10:30:00,27.69,27.7,27.69,27.69,2940.0,15.5404,15.546,15.5404,15.5404,2940.0
2015-09-15 11:00:00,27.69,27.7,27.69,27.7,3825.0,15.5404,15.546,15.5404,15.546,3825.0
2015-09-15 11:30:00,27.7,27.71,27.7,27.7,1557.0,15.546,15.5516,15.546,15.546,1557.0
2015-09-15 12:00:00,27.7,27.7,27.7,27.7,100.0,15.546,15.546,15.546,15.546,100.0
2015-09-15 12:30:00,27.71,27.71,27.71,27.71,452.0,15.5516,15.5516,15.5516,15.5516,452.0
2015-09-15 13:00:00,27.71,27.73,27.71,27.73,8860.0,15.5516,15.5628,15.5516,15.5628,8860.0
2015-09-15 13:30:00,27.73,27.73,27.73,27.73,0.0,15.5628,15.5628,15.5628,15.5628,0.0
2015-09-15 14:00:00,27.73,27.73,27.7,27.7,10179.0,15.5628,15.5628,15.546,15.546,10179.0
2015-09-15 14:30:00,27.7,27.71,27.7,27.71,4190.0,15.546,15.5516,15.546,15.5516,4190.0
2015-09-15 15:00:00,27.71,27.73,27.71,27.73,1012.0,15.5516,15.5628,15.5516,15.5628,1012.0
2015-09-15 15:30:00,27.73,27.73,27.7,27.7,83059.0,15.5628,15.5628,15.546,15.546,83059.0
2015-09-16 09:30:00,27.72,27.72,27.64,27.64,14954.0,15.5572,15.5572,15.5123,15.5123,14954.0
2015-09-16 10:00:00,27.64,27.64,27.63,27.63,2161.0,15.5123,15.5123,15.5067,15.5067,2161.0
2015-09-16 10:30:00,27.63,27.64,27.62,27.64,5900.0,15.5067,15.5123,15.5011,15.5123,5900.0
2015-09-16 11:00:00,27.64,27.64,27.64,27.64,800.0,15.5123,15.5123,15.5123,15.5123,800.0
2015-09-16 11:30:00,27.64,27.65,27.63,27.64,12938.0,15.5123,15.5179,15.5067,15.5123,12938.0
2015-09-16 12:00:00,27.64,27.64,27.63,27.64,11000.0,15.5123,15.5123,15.5067,15.5123,11000.0
2015-09-16 12:30:00,27.64,27.64,27.64,27.64,200.0,15.5123,15.5123,15.5123,15.5123,200.0
2015-09-16 13:00:00,27.64,27.64,27.64,27.64,400.0,15.5123,15.5123,15.5123,15.5123,400.0
2015-09-16 13:30:00,27.64,27.64,27.63,27.64,8199.0,15.5123,15.5123,15.5067,15.5123,8199.0
2015-09-16 14:00:00,27.64,27.64,27.63,27.63,17024.0,15.5123,15.5123,15.5067,15.5067,17024.0
2015-09-16 14:30:00,27.63,27.64,27.63,27.64,18400.0,15.5067,15.5123,15.5067,15.5123,18400.0
2015-09-16 15:00:00,27.64,27.64,27.63,27.63,12000.0,15.5123,15.5123,15.5067,15.5067,12000.0
2015-09-16 15:30:00,27.63,27.64,27.63,27.64,17150.0,15.5067,15.5123,15.5067,15.5123,17150.0
2015-09-17 09:30:00,27.59,27.61,27.59,27.61,14598.0,15.4843,15.4955,15.4843,15.4955,14598.0
2015-09-17 10:00:00,27.61,27.61,27.61,27.61,2300.0,15.4955,15.4955,15.4955,15.4955,2300.0
2015-09-17 10:30:00,27.61,27.62,27.61,27.62,5400.0,15.4955,15.5011,15.4955,15.5011,5400.0
2015-09-17 11:00:00,27.62,27.63,27.62,27.63,4542.0,15.5011,15.5067,15.5011,15.5067,4542.0
2015-09-17 11:30:00,27.61,27.62,27.61,27.61,5278.0,15.4955,15.5011,15.4955,15.4955,5278.0
2015-09-17 12:00:00,27.61,27.61,27.61,27.61,400.0,15.4955,15.4955,15.4955,15.4955,400.0
2015-09-17 12:30:00,27.61,27.61,27.61,27.61,1325.0,15.4955,15.4955,15.4955,15.4955,1325.0
2015-09-17 13:00:00,27.61,27.62,27.61,27.62,1500.0,15.4955,15.5011,15.4955,15.5011,1500.0
2015-09-17 13:30:00,27.61,27.64,27.59,27.59,3900.0,15.4955,15.5123,15.4843,15.4843,3900.0
2015-09-17 14:00:00,27.63,27.67,27.63,27.67,3115.0,15.5067,15.5292,15.5067,15.5292,3115.0
2015-09-17 14:30:00,27.65,27.68,27.65,27.68,1785.0,15.5179,15.5348,15.5179,15.5348,1785.0
2015-09-17 15:00:00,27.68,27.68,27.63,27.66,5515.0,15.5348,15.5348,15.5067,15.5235,5515.0
2015-09-17 15:30:00,27.66,27.66,27.64,27.65,8250.0,15.5235,15.5235,15.5123,15.5179,8250.0
2015-09-18 09:30:00,27.6,27.6,27.55,27.59,24405.0,15.4899,15.4899,15.4618,15.4843,24405.0
2015-09-18 10:00:00,27.59,27.61,27.59,27.61,164900.0,15.4843,15.4955,15.4843,15.4955,164900.0
2015-09-18 10:30:00,27.61,27.61,27.61,27.61,0.0,15.4955,15.4955,15.4955,15.4955,0.0
2015-09-18 11:00:00,27.61,27.61,27.61,27.61,1600.0,15.4955,15.4955,15.4955,15.4955,1600.0
2015-09-18 11:30:00,27.6,27.6,27.59,27.59,1300.0,15.4899,15.4899,15.4843,15.4843,1300.0
2015-09-18 12:00:00,27.59,27.59,27.58,27.58,2700.0,15.4843,15.4843,15.4786,15.4786,2700.0
2015-09-18 12:30:00,27.57,27.57,27.57,27.57,2400.0,15.473,15.473,15.473,15.473,2400.0
2015-09-18 13:00:00,27.58,27.58,27.58,27.58,6100.0,15.4786,15.4786,15.4786,15.4786,6100.0
2015-09-18 13:30:00,27.58,27.58,27.58,27.58,3000.0,15.4786,15.4786,15.4786,15.4786,3000.0
2015-09-18 14:00:00,27.58,27.58,27.58,27.58,831.0,15.4786,15.4786,15.4786,15.4786,831.0
2015-09-18 14:30:00,27.57,27.58,27.57,27.58,4122.0,15.473,15.4786,15.473,15.4786,4122.0
2015-09-18 15:00:00,27.57,27.58,27.57,27.58,1478.0,15.473,15.4786,15.473,15.4786,1478.0
2015-09-18 15:30:00,27.58,27.58,27.54,27.54,109815.0,15.4786,15.4786,15.4562,15.4562,109815.0
2015-09-21 09:30:00,27.59,27.59,27.56,27.58,22337.0,15.4843,15.4843,15.4674,15.4786,22337.0
2015-09-21 10:00:00,27.58,27.58,27.58,27.58,100.0,15.4786,15.4786,15.4786,15.4786,100.0
2015-09-21 10:30:00,27.57,27.57,27.56,27.56,2033.0,15.473,15.473,15.4674,15.4674,2033.0
2015-09-21 11:00:00,27.56,27.56,27.56,27.56,200.0,15.4674,15.4674,15.4674,15.4674,200.0
2015-09-21 11:30:00,27.55,27.55,27.55,27.55,400.0,15.4618,15.4618,15.4618,15.4618,400.0
2015-09-21 12:00:00,27.54,27.54,27.53,27.54,4606.0,15.4562,15.4562,15.4506,15.4562,4606.0
2015-09-21 12:30:00,27.55,27.55,27.54,27.54,1675.0,15.4618,15.4618,15.4562,15.4562,1675.0
2015-09-21 13:00:00,27.54,27.55,27.54,27.55,925.0,15.4562,15.4618,15.4562,15.4618,925.0
2015-09-21 13:30:00,27.56,27.56,27.56,27.56,330.0,15.4674,15.4674,15.4674,15.4674,330.0
2015-09-21 14:00:00,27.56,27.56,27.55,27.55,261.0,15.4674,15.4674,15.4618,15.4618,261.0
2015-09-21 14:30:00,27.55,27.56,27.55,27.55,4089.0,15.4618,15.4674,15.4618,15.4618,4089.0
2015-09-21 15:00:00,27.53,27.53,27.52,27.52,917.0,15.4506,15.4506,15.445,15.445,917.0
2015-09-21 15:30:00,27.53,27.55,27.53,27.54,3600.0,15.4506,15.4618,15.4506,15.4562,3600.0
2015-09-22 09:30:00,27.46,27.46,27.42,27.42,12697.0,15.4113,15.4113,15.3889,15.3889,12697.0
2015-09-22 10:00:00,27.43,27.44,27.43,27.44,500.0,15.3945,15.4001,15.3945,15.4001,500.0
2015-09-22 10:30:00,27.42,27.42,27.42,27.42,900.0,15.3889,15.3889,15.3889,15.3889,900.0
2015-09-22 11:00:00,27.43,27.43,27.43,27.43,100.0,15.3945,15.3945,15.3945,15.3945,100.0
2015-09-22 11:30:00,27.42,27.42,27.42,27.42,200.0,15.3889,15.3889,15.3889,15.3889,200.0
2015-09-22 12:00:00,27.42,27.42,27.42,27.42,400.0,15.3889,15.3889,15.3889,15.3889,400.0
2015-09-22 12:30:00,27.42,27.42,27.42,27.42,800.0,15.3889,15.3889,15.3889,15.3889,800.0
2015-09-22 13:00:00,27.42,27.42,27.42,27.42,425.0,15.3889,15.3889,15.3889,15.3889,425.0
2015-09-22 13:30:00,27.42,27.42,27.42,27.42,100.0,15.3889,15.3889,15.3889,15.3889,100.0
2015-09-22 14:00:00,27.42,27.42,27.41,27.42,2450.0,15.3889,15.3889,15.3832,15.3889,2450.0
2015-09-22 14:30:00,27.42,27.42,27.42,27.42,200.0,15.3889,15.3889,15.3889,15.3889,200.0
2015-09-22 15:00:00,27.42,27.42,27.42,27.42,1990.0,15.3889,15.3889,15.3889,15.3889,1990.0
2015-09-22 15:30:00,27.42,27.42,27.42,27.42,2460.0,15.3889,15.3889,15.3889,15.3889,2460.0
2015-09-23 09:30:00,27.42,27.43,27.4,27.4,14279.0,15.3889,15.3945,15.3776,15.3776,14279.0
2015-09-23 10:00:00,27.39,27.42,27.37,27.42,7050.0,15.372,15.3889,15.3608,15.3889,7050.0
2015-09-23 10:30:00,27.4,27.4,27.39,27.39,3030.0,15.3776,15.3776,15.372,15.372,3030.0
2015-09-23 11:00:00,27.39,27.39,27.38,27.38,1200.0,15.372,15.372,15.3664,15.3664,1200.0
2015-09-23 11:30:00,27.38,27.38,27.36,27.36,11600.0,15.3664,15.3664,15.3552,15.3552,11600.0
2015-09-23 12:00:00,27.36,27.36,27.36,27.36,26100.0,15.3552,15.3552,15.3552,15.3552,26100.0
2015-09-23 12:30:00,27.37,27.38,27.37,27.38,5300.0,15.3608,15.3664,15.3608,15.3664,5300.0
2015-09-23 13:00:00,27.39,27.39,27.39,27.39,9800.0,15.372,15.372,15.372,15.372,9800.0
2015-09-23 13:30:00,27.39,27.39,27.39,27.39,8307.0,15.372,15.372,15.372,15.372,8307.0
2015-09-23 14:00:00,27.39,27.39,27.35,27.35,8596.0,15.372,15.372,15.3496,15.3496,8596.0
2015-09-23 14:30:00,27.35,27.35,27.35,27.35,1000.0,15.3496,15.3496,15.3496,15.3496,1000.0
2015-09-23 15:00:00,27.35,27.36,27.34,27.35,2213.0,15.3496,15.3552,15.344,15.3496,2213.0
2015-09-23 15:30:00,27.35,27.35,27.35,27.35,4231.0,15.3496,15.3496,15.3496,15.3496,4231.0
2015-09-24 09:30:00,27.32,27.32,27.3,27.3,18527.0,15.3327,15.3327,15.3215,15.3215,18527.0
2015-09-24 10:00:00,27.3,27.32,27.3,27.32,1500.0,15.3215,15.3327,15.3215,15.3327,1500.0
2015-09-24 10:30:00,27.3,27.3,27.3,27.3,53000.0,15.3215,15.3215,15.3215,15.3215,53000.0
2015-09-24 11:00:00,27.29,27.3,27.29,27.3,500.0,15.3159,15.3215,15.3159,15.3215,500.0
2015-09-24 11:30:00,27.3,27.3,27.3,27.3,24793.0,15.3215,15.3215,15.3215,15.3215,24793.0
2015-09-24 12:00:00,27.3,27.3,27.29,27.29,16165.0,15.3215,15.3215,15.3159,15.3159,16165.0
2015-09-24 12:30:00,27.29,27.3,27.29,27.3,2518.0,15.3159,15.3215,15.3159,15.3215,2518.0
2015-09-24 13:00:00,27.29,27.29,27.29,27.29,4500.0,15.3159,15.3159,15.3159,15.3159,4500.0
2015-09-24 13:30:00,27.28,27.28,27.28,27.28,400.0,15.3103,15.3103,15.3103,15.3103,400.0
2015-09-24 14:00:00,27.28,27.3,27.28,27.3,4584.0,15.3103,15.3215,15.3103,15.3215,4584.0
2015-09-24 14:30:00,27.31,27.32,27.31,27.32,16050.0,15.3271,15.3327,15.3271,15.3327,16050.0
2015-09-24 15:00:00,27.32,27.32,27.3,27.31,3000.0,15.3327,15.3327,15.3215,15.3271,3000.0
2015-09-24 15:30:00,27.31,27.31,27.3,27.31,1900.0,15.3271,15.3271,15.3215,15.3271,1900.0
2015-09-25 09:30:00,27.27,27.28,27.27,27.28,11186.0,15.3047,15.3103,15.3047,15.3103,11186.0
2015-09-25 10:00:00,27.28,27.29,27.27,27.27,2050.0,15.3103,15.3159,15.3047,15.3047,2050.0
2015-09-25 10:30:00,27.27,27.27,27.25,27.25,1400.0,15.3047,15.3047,15.2934,15.2934,1400.0
2015-09-25 11:00:00,27.25,27.25,27.25,27.25,0.0,15.2934,15.2934,15.2934,15.2934,0.0
2015-09-25 11:30:00,27.25,27.25,27.25,27.25,3371.0,15.2934,15.2934,15.2934,15.2934,3371.0
2015-09-25 12:00:00,27.25,27.25,27.25,27.25,300.0,15.2934,15.2934,15.2934,15.2934,300.0
2015-09-25 12:30:00,27.24,27.24,27.24,27.24,3786.0,15.2878,15.2878,15.2878,15.2878,3786.0
2015-09-25 13:00:00,27.24,27.24,27.24,27.24,1300.0,15.2878,15.2878,15.2878,15.2878,1300.0
2015-09-25 13:30:00,27.24,27.24,27.24,27.24,193.0,15.2878,15.2878,15.2878,15.2878,193.0
2015-09-25 14:00:00,27.22,27.22,27.22,27.22,100.0,15.2766,15.2766,15.2766,15.2766,100.0
2015-09-25 14:30:00,27.22,27.23,27.22,27.23,5682.0,15.2766,15.2822,15.2766,15.2822,5682.0
2015-09-25 15:00:00,27.22,27.22,27.22,27.22,200.0,15.2766,15.2766,15.2766,15.2766,200.0
2015-09-25 15:30:00,27.21,27.23,27.21,27.22,4350.0,15.271,15.2822,15.271,15.2766,4350.0
2015-09-28 09:30:00,27.15,27.16,27.07,27.07,31970.0,15.2373,15.2429,15.1924,15.1924,31970.0
2015-09-28 10:00:00,27.06,27.06,27.03,27.03,4345.0,15.1868,15.1868,15.17,15.17,4345.0
2015-09-28 10:30:00,27.03,27.03,27.01,27.01,11122.0,15.17,15.17,15.1587,15.1587,11122.0
2015-09-28 11:00:00,27.01,27.05,27.01,27.05,3800.0,15.1587,15.1812,15.1587,15.1812,3800.0
2015-09-28 11:30:00,27.04,27.04,27.01,27.03,2400.0,15.1756,15.1756,15.1587,15.17,2400.0
2015-09-28 12:00:00,27.03,27.03,27.0,27.0,10051.0,15.17,15.17,15.1531,15.1531,10051.0
2015-09-28 12:30:00,27.0,27.02,26.99,27.0,4100.0,15.1531,15.1644,15.1475,15.1531,4100.0
2015-09-28 13:00:00,27.0,27.0,26.99,26.99,1500.0,15.1531,15.1531,15.1475,15.1475,1500.0
2015-09-28 13:30:00,26.99,27.02,26.99,27.0,9824.0,15.1475,15.1644,15.1475,15.1531,9824.0
2015-09-28 14:00:00,27.0,27.0,26.93,26.99,5777.0,15.1531,15.1531,15.1138,15.1475,5777.0
2015-09-28 14:30:00,26.95,26.95,26.95,26.95,300.0,15.1251,15.1251,15.1251,15.1251,300.0
2015-09-28 15:00:00,26.95,26.95,26.95,26.95,19900.0,15.1251,15.1251,15.1251,15.1251,19900.0
2015-09-28 15:30:00,26.96,26.98,26.95,26.96,15143.0,15.1307,15.1419,15.1251,15.1307,15143.0
2015-09-29 09:30:00,26.9,26.92,26.9,26.92,13029.0,15.097,15.1082,15.097,15.1082,13029.0
2015-09-29 10:00:00,26.92,26.94,26.92,26.93,8191.0,15.1082,15.1195,15.1082,15.1138,8191.0
2015-09-29 10:30:00,26.93,26.93,26.92,26.92,2900.0,15.1138,15.1138,15.1082,15.1082,2900.0
2015-09-29 11:00:00,26.93,26.93,26.92,26.92,2900.0,15.1138,15.1138,15.1082,15.1082,2900.0
2015-09-29 11:30:00,26.92,26.92,26.92,26.92,200.0,15.1082,15.1082,15.1082,15.1082,200.0
2015-09-29 12:00:00,26.92,26.92,26.9,26.9,9700.0,15.1082,15.1082,15.097,15.097,9700.0
2015-09-29 12:30:00,26.92,26.92,26.9,26.91,3700.0,15.1082,15.1082,15.097,15.1026,3700.0
2015-09-29 13:00:00,26.91,26.92,26.91,26.92,2400.0,15.1026,15.1082,15.1026,15.1082,2400.0
2015-09-29 13:30:00,26.92,26.92,26.92,26.92,1400.0,15.1082,15.1082,15.1082,15.1082,1400.0
2015-09-29 14:00:00,26.92,26.92,26.91,26.92,3700.0,15.1082,15.1082,15.1026,15.1082,3700.0
2015-09-29 14:30:00,26.92,26.93,26.91,26.91,13493.0,15.1082,15.1138,15.1026,15.1026,13493.0
2015-09-29 15:00:00,26.91,26.92,26.91,26.91,9054.0,15.1026,15.1082,15.1026,15.1026,9054.0
2015-09-29 15:30:00,26.91,26.95,26.9,26.93,23064.0,15.1026,15.1251,15.097,15.1138,23064.0
2015-09-30 09:30:00,26.96,26.98,26.96,26.97,14105.0,15.1307,15.1419,15.1307,15.1363,14105.0
2015-09-30 10:00:00,26.97,26.97,26.97,26.97,6940.0,15.1363,15.1363,15.1363,15.1363,6940.0
2015-09-30 10:30:00,26.95,26.97,26.94,26.94,14360.0,15.1251,15.1363,15.1195,15.1195,14360.0
2015-09-30 11:00:00,26.93,26.93,26.91,26.91,6487.0,15.1138,15.1138,15.1026,15.1026,6487.0
2015-09-30 11:30:00,26.91,26.92,26.9,26.9,6699.0,15.1026,15.1082,15.097,15.097,6699.0
2015-09-30 12:00:00,26.9,26.9,26.86,26.87,39509.0,15.097,15.097,15.0746,15.0802,39509.0
2015-09-30 12:30:00,26.88,26.89,26.88,26.89,9272.0,15.0858,15.0914,15.0858,15.0914,9272.0
2015-09-30 13:00:00,26.89,26.9,26.88,26.9,17400.0,15.0914,15.097,15.0858,15.097,17400.0
2015-09-30 13:30:00,26.9,26.93,26.9,26.93,81174.0,15.097,15.1138,15.097,15.1138,81174.0
2015-09-30 14:00:00,26.94,26.96,26.93,26.93,8036.0,15.1195,15.1307,15.1138,15.1138,8036.0
2015-09-30 14:30:00,26.93,26.94,26.93,26.93,8445.0,15.1138,15.1195,15.1138,15.1138,8445.0
2015-09-30 15:00:00,26.94,26.94,26.92,26.92,10848.0,15.1195,15.1195,15.1082,15.1082,10848.0
2015-09-30 15:30:00,26.92,26.94,26.92,26.94,54191.0,15.1082,15.1195,15.1082,15.1195,54191.0
2015-10-01 09:30:00,26.8,26.8,26.78,26.8,16479.0,15.1135,15.1135,15.1022,15.1135,16479.0
2015-10-01 10:00:00,26.79,26.79,26.77,26.77,16380.0,15.1079,15.1079,15.0966,15.0966,16380.0
2015-10-01 10:30:00,26.77,26.77,26.76,26.76,1585.0,15.0966,15.0966,15.0909,15.0909,1585.0
2015-10-01 11:00:00,26.76,26.78,26.76,26.77,9590.0,15.0909,15.1022,15.0909,15.0966,9590.0
2015-10-01 11:30:00,26.77,26.77,26.76,26.76,27610.0,15.0966,15.0966,15.0909,15.0909,27610.0
2015-10-01 12:00:00,26.76,26.76,26.73,26.76,5326.0,15.0909,15.0909,15.074,15.0909,5326.0
2015-10-01 12:30:00,26.76,26.77,26.76,26.76,3915.0,15.0909,15.0966,15.0909,15.0909,3915.0
2015-10-01 13:00:00,26.76,26.76,26.76,26.76,5500.0,15.0909,15.0909,15.0909,15.0909,5500.0
2015-10-01 13:30:00,26.76,26.79,26.76,26.77,3950.0,15.0909,15.1079,15.0909,15.0966,3950.0
2015-10-01 14:00:00,26.78,26.78,26.78,26.78,1943.0,15.1022,15.1022,15.1022,15.1022,1943.0
2015-10-01 14:30:00,26.77,26.78,26.77,26.77,11681.0,15.0966,15.1022,15.0966,15.0966,11681.0
2015-10-01 15:00:00,26.77,26.77,26.76,26.76,25750.0,15.0966,15.0966,15.0909,15.0909,25750.0
2015-10-01 15:30:00,26.75,26.76,26.74,26.75,13804.0,15.0853,15.0909,15.0797,15.0853,13804.0
2015-10-02 09:30:00,26.67,26.67,26.61,26.62,21936.0,15.0402,15.0402,15.0064,15.012,21936.0
2015-10-02 10:00:00,26.61,26.61,26.61,26.61,200.0,15.0064,15.0064,15.0064,15.0064,200.0
2015-10-02 10:30:00,26.62,26.62,26.62,26.62,100.0,15.012,15.012,15.012,15.012,100.0
2015-10-02 11:00:00,26.62,26.67,26.62,26.67,2500.0,15.012,15.0402,15.012,15.0402,2500.0
2015-10-02 11:30:00,26.67,26.67,26.67,26.67,100.0,15.0402,15.0402,15.0402,15.0402,100.0
2015-10-02 12:00:00,26.67,26.68,26.67,26.67,874.0,15.0402,15.0458,15.0402,15.0402,874.0
2015-10-02 12:30:00,26.67,26.67,26.67,26.67,0.0,15.0402,15.0402,15.0402,15.0402,0.0
2015-10-02 13:00:00,26.67,26.72,26.67,26.71,7735.0,15.0402,15.0684,15.0402,15.0627,7735.0
2015-10-02 13:30:00,26.69,26.69,26.68,26.68,500.0,15.0515,15.0515,15.0458,15.0458,500.0
2015-10-02 14:00:00,26.68,26.68,26.67,26.67,8436.0,15.0458,15.0458,15.0402,15.0402,8436.0
2015-10-02 14:30:00,26.67,26.67,26.67,26.67,1825.0,15.0402,15.0402,15.0402,15.0402,1825.0
2015-10-02 15:00:00,26.67,26.68,26.67,26.68,1700.0,15.0402,15.0458,15.0402,15.0458,1700.0
2015-10-02 15:30:00,26.68,26.69,26.68,26.68,6161.0,15.0458,15.0515,15.0458,15.0458,6161.0
2015-10-05 09:30:00,26.76,26.84,26.76,26.83,50566.0,15.0909,15.1361,15.0909,15.1304,50566.0
2015-10-05 10:00:00,26.83,26.83,26.83,26.83,8113.0,15.1304,15.1304,15.1304,15.1304,8113.0
2015-10-05 10:30:00,26.83,26.83,26.82,26.82,4363.0,15.1304,15.1304,15.1248,15.1248,4363.0
2015-10-05 11:00:00,26.82,26.82,26.82,26.82,200.0,15.1248,15.1248,15.1248,15.1248,200.0
2015-10-05 11:30:00,26.82,26.82,26.82,26.82,400.0,15.1248,15.1248,15.1248,15.1248,400.0
2015-10-05 12:00:00,26.82,26.82,26.82,26.82,13483.0,15.1248,15.1248,15.1248,15.1248,13483.0
2015-10-05 12:30:00,26.82,26.82,26.82,26.82,2750.0,15.1248,15.1248,15.1248,15.1248,2750.0
2015-10-05 13:00:00,26.82,26.82,26.81,26.82,43325.0,15.1248,15.1248,15.1191,15.1248,43325.0
2015-10-05 13:30:00,26.82,26.83,26.82,26.83,23999.0,15.1248,15.1304,15.1248,15.1304,23999.0
2015-10-05 14:00:00,26.84,26.85,26.84,26.85,3570.0,15.1361,15.1417,15.1361,15.1417,3570.0
2015-10-05 14:30:00,26.87,26.88,26.87,26.88,5026.0,15.153,15.1586,15.153,15.1586,5026.0
2015-10-05 15:00:00,26.89,26.89,26.88,26.88,1500.0,15.1643,15.1643,15.1586,15.1586,1500.0
2015-10-05 15:30:00,26.89,26.89,26.88,26.88,30500.0,15.1643,15.1643,15.1586,15.1586,30500.0
2015-10-06 09:30:00,26.91,26.92,26.91,26.91,28355.0,15.1755,15.1812,15.1755,15.1755,28355.0
2015-10-06 10:00:00,26.92,26.93,26.89,26.89,27533.0,15.1812,15.1868,15.1643,15.1643,27533.0
2015-10-06 10:30:00,26.89,26.91,26.89,26.91,11562.0,15.1643,15.1755,15.1643,15.1755,11562.0
2015-10-06 11:00:00,26.92,26.93,26.92,26.93,900.0,15.1812,15.1868,15.1812,15.1868,900.0
2015-10-06 11:30:00,26.93,26.93,26.93,26.93,1300.0,15.1868,15.1868,15.1868,15.1868,1300.0
2015-10-06 12:00:00,26.93,26.94,26.93,26.94,1900.0,15.1868,15.1925,15.1868,15.1925,1900.0
2015-10-06 12:30:00,26.94,26.95,26.93,26.93,7479.0,15.1925,15.1981,15.1868,15.1868,7479.0
2015-10-06 13:00:00,26.93,26.97,26.93,26.97,1700.0,15.1868,15.2094,15.1868,15.2094,1700.0
2015-10-06 13:30:00,26.97,26.97,26.96,26.96,700.0,15.2094,15.2094,15.2037,15.2037,700.0
2015-10-06 14:00:00,26.96,26.98,26.94,26.98,12011.0,15.2037,15.215,15.1925,15.215,12011.0
2015-10-06 14:30:00,26.98,26.98,26.96,26.98,4375.0,15.215,15.215,15.2037,15.215,4375.0
2015-10-06 15:00:00,26.97,27.01,26.97,27.01,7090.0,15.2094,15.2319,15.2094,15.2319,7090.0
2015-10-06 15:30:00,27.02,27.03,26.99,26.99,8286.0,15.2376,15.2432,15.2206,15.2206,8286.0
2015-10-07 09:30:00,27.08,27.16,27.08,27.16,21372.0,15.2714,15.3165,15.2714,15.3165,21372.0
2015-10-07 10:00:00,27.16,27.19,27.16,27.17,3966.0,15.3165,15.3334,15.3165,15.3222,3966.0
2015-10-07 10:30:00,27.16,27.17,27.16,27.17,1306.0,15.3165,15.3222,15.3165,15.3222,1306.0
2015-10-07 11:00:00,27.14,27.15,27.11,27.15,2200.0,15.3052,15.3109,15.2883,15.3109,2200.0
2015-10-07 11:30:00,27.14,27.14,27.14,27.14,3200.0,15.3052,15.3052,15.3052,15.3052,3200.0
2015-10-07 12:00:00,27.15,27.15,27.15,27.15,15161.0,15.3109,15.3109,15.3109,15.3109,15161.0
2015-10-07 12:30:00,27.14,27.16,27.14,27.14,1500.0,15.3052,15.3165,15.3052,15.3052,1500.0
2015-10-07 13:00:00,27.16,27.16,27.16,27.16,4200.0,15.3165,15.3165,15.3165,15.3165,4200.0
2015-10-07 13:30:00,27.16,27.18,27.16,27.18,1200.0,15.3165,15.3278,15.3165,15.3278,1200.0
2015-10-07 14:00:00,27.18,27.18,27.17,27.17,10051.0,15.3278,15.3278,15.3222,15.3222,10051.0
2015-10-07 14:30:00,27.17,27.17,27.16,27.17,4620.0,15.3222,15.3222,15.3165,15.3222,4620.0
2015-10-07 15:00:00,27.17,27.18,27.17,27.18,13187.0,15.3222,15.3278,15.3222,15.3278,13187.0
2015-10-07 15:30:00,27.18,27.18,27.16,27.17,68238.0,15.3278,15.3278,15.3165,15.3222,68238.0
2015-10-08 09:30:00,27.15,27.17,27.14,27.15,32362.0,15.3109,15.3222,15.3052,15.3109,32362.0
2015-10-08 10:00:00,27.15,27.15,27.15,27.15,900.0,15.3109,15.3109,15.3109,15.3109,900.0
2015-10-08 10:30:00,27.15,27.15,27.12,27.13,11115.0,15.3109,15.3109,15.294,15.2996,11115.0
2015-10-08 11:00:00,27.13,27.13,27.13,27.13,30634.0,15.2996,15.2996,15.2996,15.2996,30634.0
2015-10-08 11:30:00,27.15,27.15,27.15,27.15,2500.0,15.3109,15.3109,15.3109,15.3109,2500.0
2015-10-08 12:00:00,27.15,27.15,27.14,27.14,5500.0,15.3109,15.3109,15.3052,15.3052,5500.0
2015-10-08 12:30:00,27.14,27.15,27.14,27.15,4635.0,15.3052,15.3109,15.3052,15.3109,4635.0
2015-10-08 13:00:00,27.14,27.15,27.14,27.14,11913.0,15.3052,15.3109,15.3052,15.3052,11913.0
2015-10-08 13:30:00,27.15,27.16,27.15,27.16,3029.0,15.3109,15.3165,15.3109,15.3165,3029.0
2015-10-08 14:00:00,27.16,27.17,27.15,27.17,5547.0,15.3165,15.3222,15.3109,15.3222,5547.0
2015-10-08 14:30:00,27.19,27.21,27.19,27.2,5287.0,15.3334,15.3447,15.3334,15.3391,5287.0
2015-10-08 15:00:00,27.21,27.23,27.19,27.23,45255.0,15.3447,15.356,15.3334,15.356,45255.0
2015-10-08 15:30:00,27.23,27.24,27.19,27.24,68769.0,15.356,15.3616,15.3334,15.3616,68769.0
2015-10-09 09:30:00,27.25,27.29,27.25,27.29,38800.0,15.3673,15.3898,15.3673,15.3898,38800.0
2015-10-09 10:00:00,27.29,27.29,27.28,27.28,5170.0,15.3898,15.3898,15.3842,15.3842,5170.0
2015-10-09 10:30:00,27.28,27.28,27.28,27.28,1500.0,15.3842,15.3842,15.3842,15.3842,1500.0
2015-10-09 11:00:00,27.28,27.29,27.28,27.28,3350.0,15.3842,15.3898,15.3842,15.3842,3350.0
2015-10-09 11:30:00,27.28,27.28,27.26,27.26,11760.0,15.3842,15.3842,15.3729,15.3729,11760.0
2015-10-09 12:00:00,27.26,27.27,27.26,27.26,9601.0,15.3729,15.3786,15.3729,15.3729,9601.0
2015-10-09 12:30:00,27.25,27.25,27.25,27.25,1000.0,15.3673,15.3673,15.3673,15.3673,1000.0
2015-10-09 13:00:00,27.25,27.26,27.25,27.25,7199.0,15.3673,15.3729,15.3673,15.3673,7199.0
2015-10-09 13:30:00,27.26,27.26,27.25,27.25,1285.0,15.3729,15.3729,15.3673,15.3673,1285.0
2015-10-09 14:00:00,27.25,27.25,27.24,27.24,41062.0,15.3673,15.3673,15.3616,15.3616,41062.0
2015-10-09 14:30:00,27.25,27.25,27.24,27.24,1615.0,15.3673,15.3673,15.3616,15.3616,1615.0
2015-10-09 15:00:00,27.24,27.24,27.23,27.23,88776.0,15.3616,15.3616,15.356,15.356,88776.0
2015-10-09 15:30:00,27.24,27.26,27.24,27.26,12288.0,15.3616,15.3729,15.3616,15.3729,12288.0
2015-10-12 09:30:00,27.36,27.36,27.29,27.29,14949.0,15.4293,15.4293,15.3898,15.3898,14949.0
2015-10-12 10:00:00,27.28,27.29,27.28,27.29,3204.0,15.3842,15.3898,15.3842,15.3898,3204.0
2015-10-12 10:30:00,27.29,27.29,27.28,27.28,1800.0,15.3898,15.3898,15.3842,15.3842,1800.0
2015-10-12 11:00:00,27.28,27.28,27.28,27.28,1024.0,15.3842,15.3842,15.3842,15.3842,1024.0
2015-10-12 11:30:00,27.29,27.31,27.29,27.31,11211.0,15.3898,15.4011,15.3898,15.4011,11211.0
2015-10-12 12:00:00,27.3,27.3,27.3,27.3,2337.0,15.3955,15.3955,15.3955,15.3955,2337.0
2015-10-12 12:30:00,27.3,27.32,27.3,27.31,2609.0,15.3955,15.4067,15.3955,15.4011,2609.0
2015-10-12 13:00:00,27.32,27.32,27.32,27.32,21339.0,15.4067,15.4067,15.4067,15.4067,21339.0
2015-10-12 13:30:00,27.32,27.32,27.32,27.32,24300.0,15.4067,15.4067,15.4067,15.4067,24300.0
2015-10-12 14:00:00,27.31,27.31,27.31,27.31,1900.0,15.4011,15.4011,15.4011,15.4011,1900.0
2015-10-12 14:30:00,27.31,27.31,27.29,27.29,300.0,15.4011,15.4011,15.3898,15.3898,300.0
2015-10-12 15:00:00,27.29,27.29,27.29,27.29,100.0,15.3898,15.3898,15.3898,15.3898,100.0
2015-10-12 15:30:00,27.28,27.31,27.28,27.3,13624.0,15.3842,15.4011,15.3842,15.3955,13624.0
2015-10-13 09:30:00,27.22,27.27,27.22,27.27,7356.0,15.3504,15.3786,15.3504,15.3786,7356.0
2015-10-13 10:00:00,27.26,27.27,27.26,27.26,3132.0,15.3729,15.3786,15.3729,15.3729,3132.0
2015-10-13 10:30:00,27.27,27.27,27.26,27.26,1263.0,15.3786,15.3786,15.3729,15.3729,1263.0
2015-10-13 11:00:00,27.28,27.28,27.28,27.28,2900.0,15.3842,15.3842,15.3842,15.3842,2900.0
2015-10-13 11:30:00,27.27,27.27,27.26,27.26,2300.0,15.3786,15.3786,15.3729,15.3729,2300.0
2015-10-13 12:00:00,27.26,27.26,27.26,27.26,7752.0,15.3729,15.3729,15.3729,15.3729,7752.0
2015-10-13 12:30:00,27.26,27.27,27.26,27.26,22087.0,15.3729,15.3786,15.3729,15.3729,22087.0
2015-10-13 13:00:00,27.26,27.26,27.26,27.26,102612.0,15.3729,15.3729,15.3729,15.3729,102612.0
2015-10-13 13:30:00,27.26,27.26,27.25,27.25,6200.0,15.3729,15.3729,15.3673,15.3673,6200.0
2015-10-13 14:00:00,27.25,27.26,27.25,27.26,3695.0,15.3673,15.3729,15.3673,15.3729,3695.0
2015-10-13 14:30:00,27.25,27.26,27.25,27.26,2600.0,15.3673,15.3729,15.3673,15.3729,2600.0
2015-10-13 15:00:00,27.26,27.26,27.25,27.25,9900.0,15.3729,15.3729,15.3673,15.3673,9900.0
2015-10-13 15:30:00,27.25,27.25,27.23,27.24,60186.0,15.3673,15.3673,15.356,15.3616,60186.0
2015-10-14 09:30:00,27.25,27.25,27.21,27.21,8319.0,15.3673,15.3673,15.3447,15.3447,8319.0
2015-10-14 10:00:00,27.23,27.24,27.23,27.23,1300.0,15.356,15.3616,15.356,15.356,1300.0
2015-10-14 10:30:00,27.23,27.23,27.23,27.23,87529.0,15.356,15.356,15.356,15.356,87529.0
2015-10-14 11:00:00,27.23,27.23,27.22,27.22,1700.0,15.356,15.356,15.3504,15.3504,1700.0
2015-10-14 11:30:00,27.23,27.24,27.23,27.24,400.0,15.356,15.3616,15.356,15.3616,400.0
2015-10-14 12:00:00,27.24,27.24,27.23,27.23,800.0,15.3616,15.3616,15.356,15.356,800.0
2015-10-14 12:30:00,27.23,27.23,27.23,27.23,100.0,15.356,15.356,15.356,15.356,100.0
2015-10-14 13:00:00,27.24,27.24,27.24,27.24,800.0,15.3616,15.3616,15.3616,15.3616,800.0
2015-10-14 13:30:00,27.24,27.24,27.24,27.24,9800.0,15.3616,15.3616,15.3616,15.3616,9800.0
2015-10-14 14:00:00,27.24,27.24,27.22,27.22,9500.0,15.3616,15.3616,15.3504,15.3504,9500.0
2015-10-14 14:30:00,27.22,27.22,27.22,27.22,1240.0,15.3504,15.3504,15.3504,15.3504,1240.0
2015-10-14 15:00:00,27.21,27.22,27.2,27.2,19726.0,15.3447,15.3504,15.3391,15.3391,19726.0
2015-10-14 15:30:00,27.2,27.2,27.18,27.18,37884.0,15.3391,15.3391,15.3278,15.3278,37884.0
2015-10-15 09:30:00,27.2,27.2,27.2,27.2,7990.0,15.3391,15.3391,15.3391,15.3391,7990.0
2015-10-15 10:00:00,27.17,27.17,27.17,27.17,5300.0,15.3222,15.3222,15.3222,15.3222,5300.0
2015-10-15 10:30:00,27.19,27.19,27.18,27.19,1000.0,15.3334,15.3334,15.3278,15.3334,1000.0
2015-10-15 11:00:00,27.18,27.18,27.18,27.18,344.0,15.3278,15.3278,15.3278,15.3278,344.0
2015-10-15 11:30:00,27.19,27.19,27.19,27.19,400.0,15.3334,15.3334,15.3334,15.3334,400.0
2015-10-15 12:00:00,27.19,27.19,27.19,27.19,600.0,15.3334,15.3334,15.3334,15.3334,600.0
2015-10-15 12:30:00,27.19,27.19,27.19,27.19,0.0,15.3334,15.3334,15.3334,15.3334,0.0
2015-10-15 13:00:00,27.2,27.21,27.2,27.21,2200.0,15.3391,15.3447,15.3391,15.3447,2200.0
2015-10-15 13:30:00,27.21,27.21,27.21,27.21,0.0,15.3447,15.3447,15.3447,15.3447,0.0
2015-10-15 14:00:00,27.21,27.21,27.21,27.21,0.0,15.3447,15.3447,15.3447,15.3447,0.0
2015-10-15 14:30:00,27.2,27.22,27.2,27.22,19690.0,15.3391,15.3504,15.3391,15.3504,19690.0
2015-10-15 15:00:00,27.22,27.23,27.22,27.23,1290.0,15.3504,15.356,15.3504,15.356,1290.0
2015-10-15 15:30:00,27.23,27.23,27.21,27.22,55370.0,15.356,15.356,15.3447,15.3504,55370.0
2015-10-16 09:30:00,27.26,27.26,27.22,27.23,11712.0,15.3729,15.3729,15.3504,15.356,11712.0
2015-10-16 10:00:00,27.24,27.25,27.24,27.25,8749.0,15.3616,15.3673,15.3616,15.3673,8749.0
2015-10-16 10:30:00,27.25,27.25,27.24,27.25,1400.0,15.3673,15.3673,15.3616,15.3673,1400.0
2015-10-16 11:00:00,27.25,27.27,27.25,27.27,10941.0,15.3673,15.3786,15.3673,15.3786,10941.0
2015-10-16 11:30:00,27.25,27.27,27.25,27.26,3375.0,15.3673,15.3786,15.3673,15.3729,3375.0
2015-10-16 12:00:00,27.26,27.27,27.26,27.26,5859.0,15.3729,15.3786,15.3729,15.3729,5859.0
2015-10-16 12:30:00,27.26,27.26,27.26,27.26,100.0,15.3729,15.3729,15.3729,15.3729,100.0
2015-10-16 13:00:00,27.26,27.26,27.26,27.26,0.0,15.3729,15.3729,15.3729,15.3729,0.0
2015-10-16 13:30:00,27.26,27.26,27.26,27.26,0.0,15.3729,15.3729,15.3729,15.3729,0.0
2015-10-16 14:00:00,27.26,27.26,27.25,27.25,4200.0,15.3729,15.3729,15.3673,15.3673,4200.0
2015-10-16 14:30:00,27.26,27.27,27.26,27.27,1699.0,15.3729,15.3786,15.3729,15.3786,1699.0
2015-10-16 15:00:00,27.27,27.28,27.27,27.27,700.0,15.3786,15.3842,15.3786,15.3786,700.0
2015-10-16 15:30:00,27.27,27.3,27.27,27.29,16013.0,15.3786,15.3955,15.3786,15.3898,16013.0
2015-10-19 09:30:00,27.3,27.3,27.26,27.26,13381.0,15.3955,15.3955,15.3729,15.3729,13381.0
2015-10-19 10:00:00,27.26,27.26,27.25,27.26,2107.0,15.3729,15.3729,15.3673,15.3729,2107.0
2015-10-19 10:30:00,27.25,27.27,27.25,27.27,1270.0,15.3673,15.3786,15.3673,15.3786,1270.0
2015-10-19 11:00:00,27.26,27.27,27.26,27.26,5219.0,15.3729,15.3786,15.3729,15.3729,5219.0
2015-10-19 11:30:00,27.26,27.27,27.26,27.26,3468.0,15.3729,15.3786,15.3729,15.3729,3468.0
2015-10-19 12:00:00,27.26,27.27,27.26,27.27,4425.0,15.3729,15.3786,15.3729,15.3786,4425.0
2015-10-19 12:30:00,27.27,27.27,27.26,27.26,3812.0,15.3786,15.3786,15.3729,15.3729,3812.0
2015-10-19 13:00:00,27.26,27.27,27.26,27.26,1900.0,15.3729,15.3786,15.3729,15.3729,1900.0
2015-10-19 13:30:00,27.26,27.26,27.26,27.26,4815.0,15.3729,15.3729,15.3729,15.3729,4815.0
2015-10-19 14:00:00,27.26,27.26,27.26,27.26,5248.0,15.3729,15.3729,15.3729,15.3729,5248.0
2015-10-19 14:30:00,27.27,27.27,27.26,27.26,5568.0,15.3786,15.3786,15.3729,15.3729,5568.0
2015-10-19 15:00:00,27.27,27.29,27.26,27.29,4115.0,15.3786,15.3898,15.3729,15.3898,4115.0
2015-10-19 15:30:00,27.32,27.32,27.31,27.32,7000.0,15.4067,15.4067,15.4011,15.4067,7000.0
2015-10-20 09:30:00,27.29,27.33,27.29,27.33,25533.0,15.3898,15.4124,15.3898,15.4124,25533.0
2015-10-20 10:00:00,27.32,27.33,27.32,27.33,1625.0,15.4067,15.4124,15.4067,15.4124,1625.0
2015-10-20 10:30:00,27.33,27.33,27.33,27.33,648.0,15.4124,15.4124,15.4124,15.4124,648.0
2015-10-20 11:00:00,27.33,27.33,27.33,27.33,1252.0,15.4124,15.4124,15.4124,15.4124,1252.0
2015-10-20 11:30:00,27.33,27.33,27.33,27.33,211.0,15.4124,15.4124,15.4124,15.4124,211.0
2015-10-20 12:00:00,27.33,27.33,27.33,27.33,0.0,15.4124,15.4124,15.4124,15.4124,0.0
2015-10-20 12:30:00,27.33,27.33,27.33,27.33,2100.0,15.4124,15.4124,15.4124,15.4124,2100.0
2015-10-20 13:00:00,27.33,27.33,27.33,27.33,1300.0,15.4124,15.4124,15.4124,15.4124,1300.0
2015-10-20 13:30:00,27.33,27.33,27.33,27.33,1000.0,15.4124,15.4124,15.4124,15.4124,1000.0
2015-10-20 14:00:00,27.33,27.33,27.33,27.33,900.0,15.4124,15.4124,15.4124,15.4124,900.0
2015-10-20 14:30:00,27.33,27.33,27.33,27.33,6964.0,15.4124,15.4124,15.4124,15.4124,6964.0
2015-10-20 15:00:00,27.33,27.33,27.33,27.33,1800.0,15.4124,15.4124,15.4124,15.4124,1800.0
2015-10-20 15:30:00,27.33,27.34,27.33,27.34,15858.0,15.4124,15.418,15.4124,15.418,15858.0
2015-10-21 09:30:00,27.37,27.4,27.37,27.4,16147.0,15.4349,15.4519,15.4349,15.4519,16147.0
2015-10-21 10:00:00,27.37,27.37,27.34,27.35,2600.0,15.4349,15.4349,15.418,15.4237,2600.0
2015-10-21 10:30:00,27.35,27.35,27.34,27.34,3108.0,15.4237,15.4237,15.418,15.418,3108.0
2015-10-21 11:00:00,27.34,27.35,27.32,27.33,36046.0,15.418,15.4237,15.4067,15.4124,36046.0
2015-10-21 11:30:00,27.33,27.36,27.33,27.35,152704.0,15.4124,15.4293,15.4124,15.4237,152704.0
2015-10-21 12:00:00,27.35,27.35,27.34,27.34,9400.0,15.4237,15.4237,15.418,15.418,9400.0
2015-10-21 12:30:00,27.34,27.34,27.33,27.34,80993.0,15.418,15.418,15.4124,15.418,80993.0
2015-10-21 13:00:00,27.33,27.33,27.33,27.33,3000.0,15.4124,15.4124,15.4124,15.4124,3000.0
2015-10-21 13:30:00,27.33,27.34,27.32,27.34,7895.0,15.4124,15.418,15.4067,15.418,7895.0
2015-10-21 14:00:00,27.33,27.34,27.33,27.33,12825.0,15.4124,15.418,15.4124,15.4124,12825.0
2015-10-21 14:30:00,27.33,27.35,27.32,27.34,51625.0,15.4124,15.4237,15.4067,15.418,51625.0
2015-10-21 15:00:00,27.35,27.36,27.34,27.35,17283.0,15.4237,15.4293,15.418,15.4237,17283.0
2015-10-21 15:30:00,27.35,27.36,27.34,27.34,11606.0,15.4237,15.4293,15.418,15.418,11606.0
2015-10-22 09:30:00,27.37,27.37,27.33,27.34,12864.0,15.4349,15.4349,15.4124,15.418,12864.0
2015-10-22 10:00:00,27.33,27.33,27.33,27.33,1050.0,15.4124,15.4124,15.4124,15.4124,1050.0
2015-10-22 10:30:00,27.34,27.34,27.33,27.33,3605.0,15.418,15.418,15.4124,15.4124,3605.0
2015-10-22 11:00:00,27.33,27.33,27.32,27.32,12800.0,15.4124,15.4124,15.4067,15.4067,12800.0
2015-10-22 11:30:00,27.31,27.31,27.3,27.31,26347.0,15.4011,15.4011,15.3955,15.4011,26347.0
2015-10-22 12:00:00,27.31,27.31,27.31,27.31,57771.0,15.4011,15.4011,15.4011,15.4011,57771.0
2015-10-22 12:30:00,27.32,27.33,27.32,27.32,28542.0,15.4067,15.4124,15.4067,15.4067,28542.0
2015-10-22 13:00:00,27.32,27.32,27.3,27.3,20789.0,15.4067,15.4067,15.3955,15.3955,20789.0
2015-10-22 13:30:00,27.31,27.31,27.31,27.31,640.0,15.4011,15.4011,15.4011,15.4011,640.0
2015-10-22 14:00:00,27.31,27.33,27.31,27.32,62772.0,15.4011,15.4124,15.4011,15.4067,62772.0
2015-10-22 14:30:00,27.33,27.34,27.3,27.34,32249.0,15.4124,15.418,15.3955,15.418,32249.0
2015-10-22 15:00:00,27.34,27.34,27.33,27.33,2746.0,15.418,15.418,15.4124,15.4124,2746.0
2015-10-22 15:30:00,27.33,27.33,27.32,27.32,900.0,15.4124,15.4124,15.4067,15.4067,900.0
2015-10-23 09:30:00,27.37,27.37,27.35,27.36,10811.0,15.4349,15.4349,15.4237,15.4293,10811.0
2015-10-23 10:00:00,27.39,27.39,27.39,27.39,200.0,15.4462,15.4462,15.4462,15.4462,200.0
2015-10-23 10:30:00,27.39,27.39,27.36,27.36,7600.0,15.4462,15.4462,15.4293,15.4293,7600.0
2015-10-23 11:00:00,27.35,27.35,27.35,27.35,4000.0,15.4237,15.4237,15.4237,15.4237,4000.0
2015-10-23 11:30:00,27.35,27.35,27.34,27.35,3557.0,15.4237,15.4237,15.418,15.4237,3557.0
2015-10-23 12:00:00,27.35,27.36,27.35,27.36,4711.0,15.4237,15.4293,15.4237,15.4293,4711.0
2015-10-23 12:30:00,27.36,27.37,27.36,27.37,7338.0,15.4293,15.4349,15.4293,15.4349,7338.0
2015-10-23 13:00:00,27.37,27.38,27.36,27.38,9777.0,15.4349,15.4406,15.4293,15.4406,9777.0
2015-10-23 13:30:00,27.39,27.4,27.39,27.4,1996.0,15.4462,15.4519,15.4462,15.4519,1996.0
2015-10-23 14:00:00,27.4,27.41,27.4,27.41,4984.0,15.4519,15.4575,15.4519,15.4575,4984.0
2015-10-23 14:30:00,27.41,27.41,27.4,27.4,1200.0,15.4575,15.4575,15.4519,15.4519,1200.0
2015-10-23 15:00:00,27.39,27.39,27.39,27.39,1600.0,15.4462,15.4462,15.4462,15.4462,1600.0
2015-10-23 15:30:00,27.4,27.4,27.38,27.38,31200.0,15.4519,15.4519,15.4406,15.4406,31200.0
2015-10-26 09:30:00,27.39,27.39,27.35,27.35,20028.0,15.4462,15.4462,15.4237,15.4237,20028.0
2015-10-26 10:00:00,27.35,27.36,27.34,27.36,2405.0,15.4237,15.4293,15.418,15.4293,2405.0
2015-10-26 10:30:00,27.35,27.36,27.35,27.36,28015.0,15.4237,15.4293,15.4237,15.4293,28015.0
2015-10-26 11:00:00,27.36,27.38,27.36,27.38,3606.0,15.4293,15.4406,15.4293,15.4406,3606.0
2015-10-26 11:30:00,27.38,27.38,27.37,27.37,1992.0,15.4406,15.4406,15.4349,15.4349,1992.0
2015-10-26 12:00:00,27.36,27.36,27.36,27.36,11000.0,15.4293,15.4293,15.4293,15.4293,11000.0
2015-10-26 12:30:00,27.36,27.36,27.36,27.36,1190.0,15.4293,15.4293,15.4293,15.4293,1190.0
2015-10-26 13:00:00,27.37,27.37,27.36,27.36,400.0,15.4349,15.4349,15.4293,15.4293,400.0
2015-10-26 13:30:00,27.37,27.37,27.37,27.37,811.0,15.4349,15.4349,15.4349,15.4349,811.0
2015-10-26 14:00:00,27.36,27.36,27.36,27.36,7269.0,15.4293,15.4293,15.4293,15.4293,7269.0
2015-10-26 14:30:00,27.36,27.37,27.36,27.36,2859.0,15.4293,15.4349,15.4293,15.4293,2859.0
2015-10-26 15:00:00,27.37,27.37,27.36,27.36,13400.0,15.4349,15.4349,15.4293,15.4293,13400.0
2015-10-26 15:30:00,27.36,27.36,27.34,27.34,78078.0,15.4293,15.4293,15.418,15.418,78078.0
2015-10-27 09:30:00,27.31,27.31,27.29,27.29,15850.0,15.4011,15.4011,15.3898,15.3898,15850.0
2015-10-27 10:00:00,27.27,27.27,27.26,27.26,839.0,15.3786,15.3786,15.3729,15.3729,839.0
2015-10-27 10:30:00,27.26,27.3,27.26,27.28,1400.0,15.3729,15.3955,15.3729,15.3842,1400.0
2015-10-27 11:00:00,27.29,27.31,27.29,27.29,3200.0,15.3898,15.4011,15.3898,15.3898,3200.0
2015-10-27 11:30:00,27.29,27.29,27.28,27.28,1800.0,15.3898,15.3898,15.3842,15.3842,1800.0
2015-10-27 12:00:00,27.27,27.27,27.27,27.27,749.0,15.3786,15.3786,15.3786,15.3786,749.0
2015-10-27 12:30:00,27.27,27.27,27.27,27.27,6709.0,15.3786,15.3786,15.3786,15.3786,6709.0
2015-10-27 13:00:00,27.27,27.27,27.27,27.27,0.0,15.3786,15.3786,15.3786,15.3786,0.0
2015-10-27 13:30:00,27.27,27.28,27.27,27.27,2029.0,15.3786,15.3842,15.3786,15.3786,2029.0
2015-10-27 14:00:00,27.28,27.3,27.28,27.28,5731.0,15.3842,15.3955,15.3842,15.3842,5731.0
2015-10-27 14:30:00,27.28,27.3,27.28,27.28,2600.0,15.3842,15.3955,15.3842,15.3842,2600.0
2015-10-27 15:00:00,27.28,27.28,27.28,27.28,100.0,15.3842,15.3842,15.3842,15.3842,100.0
2015-10-27 15:30:00,27.28,27.29,27.27,27.28,6337.0,15.3842,15.3898,15.3786,15.3842,6337.0
2015-10-28 09:30:00,27.31,27.31,27.29,27.29,22717.0,15.4011,15.4011,15.3898,15.3898,22717.0
2015-10-28 10:00:00,27.3,27.31,27.29,27.29,5000.0,15.3955,15.4011,15.3898,15.3898,5000.0
2015-10-28 10:30:00,27.3,27.3,27.29,27.3,32792.0,15.3955,15.3955,15.3898,15.3955,32792.0
2015-10-28 11:00:00,27.3,27.3,27.3,27.3,1200.0,15.3955,15.3955,15.3955,15.3955,1200.0
2015-10-28 11:30:00,27.3,27.3,27.3,27.3,1700.0,15.3955,15.3955,15.3955,15.3955,1700.0
2015-10-28 12:00:00,27.3,27.32,27.3,27.32,5600.0,15.3955,15.4067,15.3955,15.4067,5600.0
2015-10-28 12:30:00,27.32,27.32,27.3,27.31,4233.0,15.4067,15.4067,15.3955,15.4011,4233.0
2015-10-28 13:00:00,27.31,27.31,27.31,27.31,2700.0,15.4011,15.4011,15.4011,15.4011,2700.0
2015-10-28 13:30:00,27.31,27.34,27.31,27.32,32301.0,15.4011,15.418,15.4011,15.4067,32301.0
2015-10-28 14:00:00,27.35,27.35,27.28,27.28,19100.0,15.4237,15.4237,15.3842,15.3842,19100.0
2015-10-28 14:30:00,27.29,27.33,27.27,27.33,62677.0,15.3898,15.4124,15.3786,15.4124,62677.0
2015-10-28 15:00:00,27.34,27.34,27.32,27.33,30900.0,15.418,15.418,15.4067,15.4124,30900.0
2015-10-28 15:30:00,27.34,27.37,27.31,27.31,40837.0,15.418,15.4349,15.4011,15.4011,40837.0
2015-10-29 09:30:00,27.31,27.32,27.3,27.3,10485.0,15.4011,15.4067,15.3955,15.3955,10485.0
2015-10-29 10:00:00,27.3,27.33,27.29,27.32,25540.0,15.3955,15.4124,15.3898,15.4067,25540.0
2015-10-29 10:30:00,27.31,27.32,27.31,27.31,4623.0,15.4011,15.4067,15.4011,15.4011,4623.0
2015-10-29 11:00:00,27.3,27.31,27.3,27.31,500.0,15.3955,15.4011,15.3955,15.4011,500.0
2015-10-29 11:30:00,27.31,27.31,27.31,27.31,0.0,15.4011,15.4011,15.4011,15.4011,0.0
2015-10-29 12:00:00,27.31,27.31,27.31,27.31,500.0,15.4011,15.4011,15.4011,15.4011,500.0
2015-10-29 12:30:00,27.31,27.31,27.31,27.31,4575.0,15.4011,15.4011,15.4011,15.4011,4575.0
2015-10-29 13:00:00,27.31,27.32,27.31,27.32,700.0,15.4011,15.4067,15.4011,15.4067,700.0
2015-10-29 13:30:00,27.32,27.32,27.3,27.31,4184.0,15.4067,15.4067,15.3955,15.4011,4184.0
2015-10-29 14:00:00,27.31,27.32,27.3,27.31,4000.0,15.4011,15.4067,15.3955,15.4011,4000.0
2015-10-29 14:30:00,27.32,27.32,27.32,27.32,400.0,15.4067,15.4067,15.4067,15.4067,400.0
2015-10-29 15:00:00,27.31,27.32,27.31,27.32,1100.0,15.4011,15.4067,15.4011,15.4067,1100.0
2015-10-29 15:30:00,27.3,27.32,27.3,27.31,83666.0,15.3955,15.4067,15.3955,15.4011,83666.0
2015-10-30 09:30:00,27.29,27.29,27.28,27.29,15826.0,15.3898,15.3898,15.3842,15.3898,15826.0
2015-10-30 10:00:00,27.28,27.29,27.28,27.29,800.0,15.3842,15.3898,15.3842,15.3898,800.0
2015-10-30 10:30:00,27.29,27.3,27.29,27.3,10900.0,15.3898,15.3955,15.3898,15.3955,10900.0
2015-10-30 11:00:00,27.3,27.31,27.3,27.31,631.0,15.3955,15.4011,15.3955,15.4011,631.0
2015-10-30 11:30:00,27.3,27.31,27.3,27.31,3893.0,15.3955,15.4011,15.3955,15.4011,3893.0
2015-10-30 12:00:00,27.31,27.32,27.3,27.31,25137.0,15.4011,15.4067,15.3955,15.4011,25137.0
2015-10-30 12:30:00,27.32,27.32,27.31,27.31,15867.0,15.4067,15.4067,15.4011,15.4011,15867.0
2015-10-30 13:00:00,27.31,27.32,27.31,27.32,1272.0,15.4011,15.4067,15.4011,15.4067,1272.0
2015-10-30 13:30:00,27.32,27.32,27.32,27.32,794.0,15.4067,15.4067,15.4067,15.4067,794.0
2015-10-30 14:00:00,27.32,27.32,27.32,27.32,1773.0,15.4067,15.4067,15.4067,15.4067,1773.0
2015-10-30 14:30:00,27.32,27.33,27.32,27.33,27907.0,15.4067,15.4124,15.4067,15.4124,27907.0
2015-10-30 15:00:00,27.32,27.32,27.32,27.32,500.0,15.4067,15.4067,15.4067,15.4067,500.0
2015-10-30 15:30:00,27.32,27.32,27.3,27.3,74430.0,15.4067,15.4067,15.3955,15.3955,74430.0
2015-11-02 09:30:00,27.19,27.22,27.19,27.22,12437.0,15.3998,15.4168,15.3998,15.4168,12437.0
2015-11-02 10:00:00,27.22,27.22,27.22,27.22,100.0,15.4168,15.4168,15.4168,15.4168,100.0
2015-11-02 10:30:00,27.22,27.22,27.22,27.22,0.0,15.4168,15.4168,15.4168,15.4168,0.0
2015-11-02 11:00:00,27.22,27.22,27.22,27.22,0.0,15.4168,15.4168,15.4168,15.4168,0.0
2015-11-02 11:30:00,27.21,27.22,27.21,27.22,1000.0,15.4112,15.4168,15.4112,15.4168,1000.0
2015-11-02 12:00:00,27.22,27.23,27.22,27.23,1600.0,15.4168,15.4225,15.4168,15.4225,1600.0
2015-11-02 12:30:00,27.23,27.23,27.22,27.22,2646.0,15.4225,15.4225,15.4168,15.4168,2646.0
2015-11-02 13:00:00,27.22,27.22,27.22,27.22,0.0,15.4168,15.4168,15.4168,15.4168,0.0
2015-11-02 13:30:00,27.2,27.2,27.19,27.19,700.0,15.4055,15.4055,15.3998,15.3998,700.0
2015-11-02 14:00:00,27.2,27.21,27.2,27.2,2571.0,15.4055,15.4112,15.4055,15.4055,2571.0
2015-11-02 14:30:00,27.21,27.22,27.21,27.22,88005.0,15.4112,15.4168,15.4112,15.4168,88005.0
2015-11-02 15:00:00,27.22,27.22,27.22,27.22,1500.0,15.4168,15.4168,15.4168,15.4168,1500.0
2015-11-02 15:30:00,27.22,27.22,27.22,27.22,14463.0,15.4168,15.4168,15.4168,15.4168,14463.0
2015-11-03 09:30:00,27.21,27.25,27.21,27.24,14356.0,15.4112,15.4338,15.4112,15.4282,14356.0
2015-11-03 10:00:00,27.24,27.24,27.24,27.24,1396.0,15.4282,15.4282,15.4282,15.4282,1396.0
2015-11-03 10:30:00,27.24,27.25,27.24,27.25,1162.0,15.4282,15.4338,15.4282,15.4338,1162.0
2015-11-03 11:00:00,27.24,27.25,27.24,27.25,900.0,15.4282,15.4338,15.4282,15.4338,900.0
2015-11-03 11:30:00,27.25,27.25,27.25,27.25,11997.0,15.4338,15.4338,15.4338,15.4338,11997.0
2015-11-03 12:00:00,27.25,27.25,27.25,27.25,2400.0,15.4338,15.4338,15.4338,15.4338,2400.0
2015-11-03 12:30:00,27.25,27.25,27.25,27.25,600.0,15.4338,15.4338,15.4338,15.4338,600.0
2015-11-03 13:00:00,27.25,27.25,27.24,27.25,4209.0,15.4338,15.4338,15.4282,15.4338,4209.0
2015-11-03 13:30:00,27.25,27.25,27.25,27.25,200.0,15.4338,15.4338,15.4338,15.4338,200.0
2015-11-03 14:00:00,27.26,27.28,27.26,27.27,19872.0,15.4395,15.4508,15.4395,15.4452,19872.0
2015-11-03 14:30:00,27.27,27.27,27.27,27.27,2028.0,15.4452,15.4452,15.4452,15.4452,2028.0
2015-11-03 15:00:00,27.27,27.27,27.26,27.27,5019.0,15.4452,15.4452,15.4395,15.4452,5019.0
2015-11-03 15:30:00,27.26,27.27,27.26,27.26,21992.0,15.4395,15.4452,15.4395,15.4395,21992.0
2015-11-04 09:30:00,27.25,27.28,27.25,27.28,10369.0,15.4338,15.4508,15.4338,15.4508,10369.0
2015-11-04 10:00:00,27.28,27.28,27.27,27.27,2540.0,15.4508,15.4508,15.4452,15.4452,2540.0
2015-11-04 10:30:00,27.27,27.27,27.27,27.27,1088.0,15.4452,15.4452,15.4452,15.4452,1088.0
2015-11-04 11:00:00,27.27,27.27,27.25,27.25,4479.0,15.4452,15.4452,15.4338,15.4338,4479.0
2015-11-04 11:30:00,27.25,27.25,27.24,27.25,3667.0,15.4338,15.4338,15.4282,15.4338,3667.0
2015-11-04 12:00:00,27.25,27.26,27.25,27.26,9307.0,15.4338,15.4395,15.4338,15.4395,9307.0
2015-11-04 12:30:00,27.25,27.26,27.25,27.25,2708.0,15.4338,15.4395,15.4338,15.4338,2708.0
2015-11-04 13:00:00,27.25,27.25,27.24,27.24,1609.0,15.4338,15.4338,15.4282,15.4282,1609.0
2015-11-04 13:30:00,27.25,27.25,27.25,27.25,1185.0,15.4338,15.4338,15.4338,15.4338,1185.0
2015-11-04 14:00:00,27.25,27.25,27.25,27.25,200.0,15.4338,15.4338,15.4338,15.4338,200.0
2015-11-04 14:30:00,27.25,27.26,27.25,27.26,400.0,15.4338,15.4395,15.4338,15.4395,400.0
2015-11-04 15:00:00,27.25,27.25,27.25,27.25,975.0,15.4338,15.4338,15.4338,15.4338,975.0
2015-11-04 15:30:00,27.25,27.25,27.25,27.25,1000.0,15.4338,15.4338,15.4338,15.4338,1000.0
2015-11-05 09:30:00,27.22,27.24,27.22,27.23,9277.0,15.4168,15.4282,15.4168,15.4225,9277.0
2015-11-05 10:00:00,27.23,27.23,27.21,27.22,10430.0,15.4225,15.4225,15.4112,15.4168,10430.0
2015-11-05 10:30:00,27.22,27.22,27.19,27.19,11107.0,15.4168,15.4168,15.3998,15.3998,11107.0
2015-11-05 11:00:00,27.19,27.19,27.18,27.18,12793.0,15.3998,15.3998,15.3942,15.3942,12793.0
2015-11-05 11:30:00,27.18,27.19,27.18,27.19,14377.0,15.3942,15.3998,15.3942,15.3998,14377.0
2015-11-05 12:00:00,27.19,27.19,27.19,27.19,100.0,15.3998,15.3998,15.3998,15.3998,100.0
2015-11-05 12:30:00,27.19,27.19,27.19,27.19,900.0,15.3998,15.3998,15.3998,15.3998,900.0
2015-11-05 13:00:00,27.2,27.2,27.19,27.19,3800.0,15.4055,15.4055,15.3998,15.3998,3800.0
2015-11-05 13:30:00,27.18,27.2,27.18,27.18,13866.0,15.3942,15.4055,15.3942,15.3942,13866.0
2015-11-05 14:00:00,27.19,27.19,27.18,27.18,8542.0,15.3998,15.3998,15.3942,15.3942,8542.0
2015-11-05 14:30:00,27.18,27.18,27.18,27.18,5250.0,15.3942,15.3942,15.3942,15.3942,5250.0
2015-11-05 15:00:00,27.18,27.18,27.18,27.18,8432.0,15.3942,15.3942,15.3942,15.3942,8432.0
2015-11-05 15:30:00,27.19,27.19,27.16,27.16,23613.0,15.3998,15.3998,15.3829,15.3829,23613.0
2015-11-06 09:30:00,27.13,27.13,27.08,27.08,12704.0,15.3659,15.3659,15.3375,15.3375,12704.0
2015-11-06 10:00:00,27.05,27.07,27.05,27.05,17697.0,15.3206,15.3319,15.3206,15.3206,17697.0
2015-11-06 10:30:00,27.05,27.05,27.05,27.05,5100.0,15.3206,15.3206,15.3206,15.3206,5100.0
2015-11-06 11:00:00,27.05,27.05,27.05,27.05,2900.0,15.3206,15.3206,15.3206,15.3206,2900.0
2015-11-06 11:30:00,27.05,27.05,27.05,27.05,3100.0,15.3206,15.3206,15.3206,15.3206,3100.0
2015-11-06 12:00:00,27.05,27.06,27.05,27.06,9803.0,15.3206,15.3262,15.3206,15.3262,9803.0
2015-11-06 12:30:00,27.06,27.06,27.03,27.03,16598.0,15.3262,15.3262,15.3092,15.3092,16598.0
2015-11-06 13:00:00,27.04,27.05,27.04,27.05,5900.0,15.3149,15.3206,15.3149,15.3206,5900.0
2015-11-06 13:30:00,27.05,27.06,27.04,27.06,61098.0,15.3206,15.3262,15.3149,15.3262,61098.0
2015-11-06 14:00:00,27.07,27.08,27.06,27.06,30595.0,15.3319,15.3375,15.3262,15.3262,30595.0
2015-11-06 14:30:00,27.05,27.05,27.05,27.05,6900.0,15.3206,15.3206,15.3206,15.3206,6900.0
2015-11-06 15:00:00,27.05,27.06,27.05,27.06,2355.0,15.3206,15.3262,15.3206,15.3262,2355.0
2015-11-06 15:30:00,27.07,27.07,27.06,27.07,45576.0,15.3319,15.3319,15.3262,15.3319,45576.0
2015-11-09 09:30:00,27.02,27.04,26.99,27.0,43840.0,15.3036,15.3149,15.2866,15.2922,43840.0
2015-11-09 10:00:00,27.0,27.01,27.0,27.01,3695.0,15.2922,15.2979,15.2922,15.2979,3695.0
2015-11-09 10:30:00,27.01,27.02,27.01,27.02,42697.0,15.2979,15.3036,15.2979,15.3036,42697.0
2015-11-09 11:00:00,27.02,27.02,27.0,27.0,68834.0,15.3036,15.3036,15.2922,15.2922,68834.0
2015-11-09 11:30:00,27.0,27.0,27.0,27.0,0.0,15.2922,15.2922,15.2922,15.2922,0.0
2015-11-09 12:00:00,27.0,27.0,27.0,27.0,2811.0,15.2922,15.2922,15.2922,15.2922,2811.0
2015-11-09 12:30:00,27.0,27.01,27.0,27.01,14024.0,15.2922,15.2979,15.2922,15.2979,14024.0
2015-11-09 13:00:00,27.01,27.01,27.0,27.0,1850.0,15.2979,15.2979,15.2922,15.2922,1850.0
2015-11-09 13:30:00,27.0,27.01,27.0,27.01,7270.0,15.2922,15.2979,15.2922,15.2979,7270.0
2015-11-09 14:00:00,27.01,27.03,27.01,27.02,4470.0,15.2979,15.3092,15.2979,15.3036,4470.0
2015-11-09 14:30:00,27.03,27.04,27.01,27.02,26996.0,15.3092,15.3149,15.2979,15.3036,26996.0
2015-11-09 15:00:00,27.01,27.01,27.0,27.0,10666.0,15.2979,15.2979,15.2922,15.2922,10666.0
2015-11-09 15:30:00,27.01,27.04,26.99,26.99,54226.0,15.2979,15.3149,15.2866,15.2866,54226.0
2015-11-10 09:30:00,27.0,27.04,26.95,26.95,89410.0,15.2922,15.3149,15.2639,15.2639,89410.0
2015-11-10 10:00:00,26.95,26.96,26.92,26.92,28817.0,15.2639,15.2696,15.2469,15.2469,28817.0
2015-11-10 10:30:00,26.92,26.93,26.92,26.92,43239.0,15.2469,15.2526,15.2469,15.2469,43239.0
2015-11-10 11:00:00,26.92,26.93,26.92,26.92,20250.0,15.2469,15.2526,15.2469,15.2469,20250.0
2015-11-10 11:30:00,26.92,26.93,26.92,26.93,37446.0,15.2469,15.2526,15.2469,15.2526,37446.0
2015-11-10 12:00:00,26.93,26.93,26.92,26.93,23000.0,15.2526,15.2526,15.2469,15.2526,23000.0
2015-11-10 12:30:00,26.93,26.93,26.93,26.93,1800.0,15.2526,15.2526,15.2526,15.2526,1800.0
2015-11-10 13:00:00,26.93,26.95,26.93,26.95,22028.0,15.2526,15.2639,15.2526,15.2639,22028.0
2015-11-10 13:30:00,26.95,26.96,26.95,26.96,2500.0,15.2639,15.2696,15.2639,15.2696,2500.0
2015-11-10 14:00:00,26.97,26.97,26.96,26.96,26700.0,15.2752,15.2752,15.2696,15.2696,26700.0
2015-11-10 14:30:00,26.96,26.96,26.95,26.96,37559.0,15.2696,15.2696,15.2639,15.2696,37559.0
2015-11-10 15:00:00,26.96,26.97,26.96,26.96,105289.0,15.2696,15.2752,15.2696,15.2696,105289.0
2015-11-10 15:30:00,26.95,26.96,26.95,26.95,144695.0,15.2639,15.2696,15.2639,15.2639,144695.0
2015-11-11 09:30:00,26.99,26.99,26.95,26.95,148837.0,15.2866,15.2866,15.2639,15.2639,148837.0
2015-11-11 10:00:00,26.94,26.95,26.94,26.94,2739.0,15.2583,15.2639,15.2583,15.2583,2739.0
2015-11-11 10:30:00,26.94,26.94,26.93,26.93,800.0,15.2583,15.2583,15.2526,15.2526,800.0
2015-11-11 11:00:00,26.93,26.93,26.93,26.93,600.0,15.2526,15.2526,15.2526,15.2526,600.0
2015-11-11 11:30:00,26.94,26.94,26.94,26.94,2300.0,15.2583,15.2583,15.2583,15.2583,2300.0
2015-11-11 12:00:00,26.94,26.94,26.94,26.94,2900.0,15.2583,15.2583,15.2583,15.2583,2900.0
2015-11-11 12:30:00,26.95,26.95,26.95,26.95,1500.0,15.2639,15.2639,15.2639,15.2639,1500.0
2015-11-11 13:00:00,26.95,26.95,26.94,26.94,800.0,15.2639,15.2639,15.2583,15.2583,800.0
2015-11-11 13:30:00,26.93,26.95,26.93,26.95,2600.0,15.2526,15.2639,15.2526,15.2639,2600.0
2015-11-11 14:00:00,26.95,26.95,26.95,26.95,1300.0,15.2639,15.2639,15.2639,15.2639,1300.0
2015-11-11 14:30:00,26.94,26.94,26.93,26.93,2700.0,15.2583,15.2583,15.2526,15.2526,2700.0
2015-11-11 15:00:00,26.94,26.94,26.94,26.94,1580.0,15.2583,15.2583,15.2583,15.2583,1580.0
2015-11-11 15:30:00,26.93,26.93,26.93,26.93,20852.0,15.2526,15.2526,15.2526,15.2526,20852.0
2015-11-12 09:30:00,26.89,26.93,26.88,26.88,33533.0,15.2299,15.2526,15.2243,15.2243,33533.0
2015-11-12 10:00:00,26.88,26.89,26.88,26.88,2500.0,15.2243,15.2299,15.2243,15.2243,2500.0
2015-11-12 10:30:00,26.88,26.89,26.88,26.89,1700.0,15.2243,15.2299,15.2243,15.2299,1700.0
2015-11-12 11:00:00,26.9,26.91,26.88,26.89,130026.0,15.2356,15.2413,15.2243,15.2299,130026.0
2015-11-12 11:30:00,26.88,26.88,26.86,26.86,500.0,15.2243,15.2243,15.2129,15.2129,500.0
2015-11-12 12:00:00,26.86,26.86,26.84,26.84,1200.0,15.2129,15.2129,15.2016,15.2016,1200.0
2015-11-12 12:30:00,26.84,26.85,26.84,26.85,4800.0,15.2016,15.2073,15.2016,15.2073,4800.0
2015-11-12 13:00:00,26.85,26.85,26.85,26.85,11100.0,15.2073,15.2073,15.2073,15.2073,11100.0
2015-11-12 13:30:00,26.84,26.84,26.84,26.84,2000.0,15.2016,15.2016,15.2016,15.2016,2000.0
2015-11-12 14:00:00,26.84,26.84,26.83,26.83,11224.0,15.2016,15.2016,15.1959,15.1959,11224.0
2015-11-12 14:30:00,26.83,26.84,26.83,26.83,7900.0,15.1959,15.2016,15.1959,15.1959,7900.0
2015-11-12 15:00:00,26.83,26.84,26.83,26.84,799.0,15.1959,15.2016,15.1959,15.2016,799.0
2015-11-12 15:30:00,26.83,26.84,26.82,26.82,80724.0,15.1959,15.2016,15.1903,15.1903,80724.0
2015-11-13 09:30:00,26.79,26.79,26.77,26.77,8842.0,15.1733,15.1733,15.162,15.162,8842.0
2015-11-13 10:00:00,26.77,26.77,26.76,26.76,51509.0,15.162,15.162,15.1563,15.1563,51509.0
2015-11-13 10:30:00,26.77,26.8,26.77,26.79,4107.0,15.162,15.179,15.162,15.1733,4107.0
2015-11-13 11:00:00,26.79,26.79,26.77,26.78,445.0,15.1733,15.1733,15.162,15.1676,445.0
2015-11-13 11:30:00,26.78,26.83,26.78,26.83,16500.0,15.1676,15.1959,15.1676,15.1959,16500.0
2015-11-13 12:00:00,26.82,26.83,26.82,26.82,77450.0,15.1903,15.1959,15.1903,15.1903,77450.0
2015-11-13 12:30:00,26.82,26.82,26.8,26.8,11159.0,15.1903,15.1903,15.179,15.179,11159.0
2015-11-13 13:00:00,26.79,26.8,26.79,26.8,1400.0,15.1733,15.179,15.1733,15.179,1400.0
2015-11-13 13:30:00,26.8,26.8,26.77,26.77,4600.0,15.179,15.179,15.162,15.162,4600.0
2015-11-13 14:00:00,26.77,26.77,26.77,26.77,1431.0,15.162,15.162,15.162,15.162,1431.0
2015-11-13 14:30:00,26.77,26.77,26.75,26.75,3391.0,15.162,15.162,15.1506,15.1506,3391.0
2015-11-13 15:00:00,26.76,26.76,26.75,26.75,1300.0,15.1563,15.1563,15.1506,15.1506,1300.0
2015-11-13 15:30:00,26.75,26.76,26.74,26.74,34713.0,15.1506,15.1563,15.145,15.145,34713.0
2015-11-16 09:30:00,26.71,26.75,26.71,26.74,19523.0,15.128,15.1506,15.128,15.145,19523.0
2015-11-16 10:00:00,26.74,26.74,26.73,26.74,42955.0,15.145,15.145,15.1393,15.145,42955.0
2015-11-16 10:30:00,26.74,26.74,26.72,26.72,29817.0,15.145,15.145,15.1336,15.1336,29817.0
2015-11-16 11:00:00,26.72,26.73,26.72,26.72,1400.0,15.1336,15.1393,15.1336,15.1336,1400.0
2015-11-16 11:30:00,26.71,26.72,26.71,26.72,18956.0,15.128,15.1336,15.128,15.1336,18956.0
2015-11-16 12:00:00,26.72,26.72,26.72,26.72,0.0,15.1336,15.1336,15.1336,15.1336,0.0
2015-11-16 12:30:00,26.73,26.74,26.73,26.74,10200.0,15.1393,15.145,15.1393,15.145,10200.0
2015-11-16 13:00:00,26.74,26.74,26.74,26.74,0.0,15.145,15.145,15.145,15.145,0.0
2015-11-16 13:30:00,26.74,26.75,26.73,26.74,33244.0,15.145,15.1506,15.1393,15.145,33244.0
2015-11-16 14:00:00,26.75,26.75,26.75,26.75,700.0,15.1506,15.1506,15.1506,15.1506,700.0
2015-11-16 14:30:00,26.74,26.75,26.74,26.75,4302.0,15.145,15.1506,15.145,15.1506,4302.0
2015-11-16 15:00:00,26.75,26.77,26.75,26.77,89802.0,15.1506,15.162,15.1506,15.162,89802.0
2015-11-16 15:30:00,26.77,26.78,26.77,26.78,126491.0,15.162,15.1676,15.162,15.1676,126491.0
2015-11-17 09:30:00,26.78,26.81,26.78,26.8,21360.0,15.1676,15.1846,15.1676,15.179,21360.0
2015-11-17 10:00:00,26.81,26.82,26.81,26.82,6800.0,15.1846,15.1903,15.1846,15.1903,6800.0
2015-11-17 10:30:00,26.82,26.83,26.82,26.83,14815.0,15.1903,15.1959,15.1903,15.1959,14815.0
2015-11-17 11:00:00,26.83,26.83,26.83,26.83,713.0,15.1959,15.1959,15.1959,15.1959,713.0
2015-11-17 11:30:00,26.83,26.83,26.83,26.83,700.0,15.1959,15.1959,15.1959,15.1959,700.0
2015-11-17 12:00:00,26.82,26.83,26.82,26.83,700.0,15.1903,15.1959,15.1903,15.1959,700.0
2015-11-17 12:30:00,26.82,26.82,26.81,26.81,11600.0,15.1903,15.1903,15.1846,15.1846,11600.0
2015-11-17 13:00:00,26.81,26.81,26.81,26.81,1100.0,15.1846,15.1846,15.1846,15.1846,1100.0
2015-11-17 13:30:00,26.81,26.81,26.81,26.81,1969.0,15.1846,15.1846,15.1846,15.1846,1969.0
2015-11-17 14:00:00,26.82,26.82,26.79,26.8,7226.0,15.1903,15.1903,15.1733,15.179,7226.0
2015-11-17 14:30:00,26.8,26.8,26.78,26.78,8449.0,15.179,15.179,15.1676,15.1676,8449.0
2015-11-17 15:00:00,26.78,26.8,26.77,26.8,11355.0,15.1676,15.179,15.162,15.179,11355.0
2015-11-17 15:30:00,26.79,26.8,26.76,26.76,7052.0,15.1733,15.179,15.1563,15.1563,7052.0
2015-11-18 09:30:00,26.78,26.79,26.77,26.79,46978.0,15.1676,15.1733,15.162,15.1733,46978.0
2015-11-18 10:00:00,26.79,26.81,26.79,26.81,4200.0,15.1733,15.1846,15.1733,15.1846,4200.0
2015-11-18 10:30:00,26.81,26.81,26.81,26.81,533.0,15.1846,15.1846,15.1846,15.1846,533.0
2015-11-18 11:00:00,26.8,26.8,26.78,26.78,32282.0,15.179,15.179,15.1676,15.1676,32282.0
2015-11-18 11:30:00,26.79,26.8,26.79,26.8,7328.0,15.1733,15.179,15.1733,15.179,7328.0
2015-11-18 12:00:00,26.8,26.8,26.79,26.79,700.0,15.179,15.179,15.1733,15.1733,700.0
2015-11-18 12:30:00,26.79,26.79,26.79,26.79,1000.0,15.1733,15.1733,15.1733,15.1733,1000.0
2015-11-18 13:00:00,26.79,26.79,26.79,26.79,0.0,15.1733,15.1733,15.1733,15.1733,0.0
2015-11-18 13:30:00,26.78,26.78,26.78,26.78,1000.0,15.1676,15.1676,15.1676,15.1676,1000.0
2015-11-18 14:00:00,26.79,26.8,26.79,26.79,3330.0,15.1733,15.179,15.1733,15.1733,3330.0
2015-11-18 14:30:00,26.79,26.79,26.78,26.79,5048.0,15.1733,15.1733,15.1676,15.1733,5048.0
2015-11-18 15:00:00,26.79,26.79,26.78,26.78,300.0,15.1733,15.1733,15.1676,15.1676,300.0
2015-11-18 15:30:00,26.79,26.79,26.79,26.79,8973.0,15.1733,15.1733,15.1733,15.1733,8973.0
2015-11-19 09:30:00,26.8,26.8,26.72,26.73,32016.0,15.179,15.179,15.1336,15.1393,32016.0
2015-11-19 10:00:00,26.73,26.73,26.69,26.69,12300.0,15.1393,15.1393,15.1167,15.1167,12300.0
2015-11-19 10:30:00,26.68,26.69,26.68,26.68,3327.0,15.111,15.1167,15.111,15.111,3327.0
2015-11-19 11:00:00,26.68,26.7,26.68,26.7,22300.0,15.111,15.1223,15.111,15.1223,22300.0
2015-11-19 11:30:00,26.69,26.7,26.68,26.68,12149.0,15.1167,15.1223,15.111,15.111,12149.0
2015-11-19 12:00:00,26.69,26.7,26.68,26.68,5300.0,15.1167,15.1223,15.111,15.111,5300.0
2015-11-19 12:30:00,26.68,26.69,26.68,26.69,17238.0,15.111,15.1167,15.111,15.1167,17238.0
2015-11-19 13:00:00,26.69,26.69,26.69,26.69,500.0,15.1167,15.1167,15.1167,15.1167,500.0
2015-11-19 13:30:00,26.69,26.69,26.68,26.68,700.0,15.1167,15.1167,15.111,15.111,700.0
2015-11-19 14:00:00,26.68,26.68,26.68,26.68,1300.0,15.111,15.111,15.111,15.111,1300.0
2015-11-19 14:30:00,26.68,26.68,26.67,26.67,3474.0,15.111,15.111,15.1053,15.1053,3474.0
2015-11-19 15:00:00,26.66,26.66,26.65,26.65,5600.0,15.0997,15.0997,15.094,15.094,5600.0
2015-11-19 15:30:00,26.65,26.65,26.63,26.63,7389.0,15.094,15.094,15.0827,15.0827,7389.0
2015-11-20 09:30:00,26.62,26.66,26.62,26.66,17364.0,15.077,15.0997,15.077,15.0997,17364.0
2015-11-20 10:00:00,26.65,26.66,26.65,26.66,2025.0,15.094,15.0997,15.094,15.0997,2025.0
2015-11-20 10:30:00,26.64,26.65,26.64,26.65,800.0,15.0883,15.094,15.0883,15.094,800.0
2015-11-20 11:00:00,26.65,26.67,26.64,26.67,4967.0,15.094,15.1053,15.0883,15.1053,4967.0
2015-11-20 11:30:00,26.66,26.66,26.63,26.63,8290.0,15.0997,15.0997,15.0827,15.0827,8290.0
2015-11-20 12:00:00,26.62,26.62,26.62,26.62,300.0,15.077,15.077,15.077,15.077,300.0
2015-11-20 12:30:00,26.62,26.62,26.62,26.62,100.0,15.077,15.077,15.077,15.077,100.0
2015-11-20 13:00:00,26.62,26.62,26.62,26.62,0.0,15.077,15.077,15.077,15.077,0.0
2015-11-20 13:30:00,26.62,26.64,26.62,26.63,34059.0,15.077,15.0883,15.077,15.0827,34059.0
2015-11-20 14:00:00,26.63,26.63,26.63,26.63,1100.0,15.0827,15.0827,15.0827,15.0827,1100.0
2015-11-20 14:30:00,26.62,26.63,26.62,26.63,4435.0,15.077,15.0827,15.077,15.0827,4435.0
2015-11-20 15:00:00,26.63,26.63,26.61,26.61,1200.0,15.0827,15.0827,15.0713,15.0713,1200.0
2015-11-20 15:30:00,26.61,26.62,26.61,26.61,15714.0,15.0713,15.077,15.0713,15.0713,15714.0
2015-11-23 09:30:00,26.62,26.62,26.57,26.57,10096.0,15.077,15.077,15.0487,15.0487,10096.0
2015-11-23 10:00:00,26.57,26.59,26.57,26.58,1002.0,15.0487,15.06,15.0487,15.0544,1002.0
2015-11-23 10:30:00,26.59,26.59,26.58,26.58,5413.0,15.06,15.06,15.0544,15.0544,5413.0
2015-11-23 11:00:00,26.59,26.59,26.59,26.59,447.0,15.06,15.06,15.06,15.06,447.0
2015-11-23 11:30:00,26.58,26.59,26.58,26.59,1600.0,15.0544,15.06,15.0544,15.06,1600.0
2015-11-23 12:00:00,26.59,26.59,26.58,26.59,6303.0,15.06,15.06,15.0544,15.06,6303.0
2015-11-23 12:30:00,26.59,26.59,26.59,26.59,2700.0,15.06,15.06,15.06,15.06,2700.0
2015-11-23 13:00:00,26.58,26.59,26.57,26.58,4100.0,15.0544,15.06,15.0487,15.0544,4100.0
2015-11-23 13:30:00,26.58,26.58,26.58,26.58,1024.0,15.0544,15.0544,15.0544,15.0544,1024.0
2015-11-23 14:00:00,26.58,26.58,26.58,26.58,1525.0,15.0544,15.0544,15.0544,15.0544,1525.0
2015-11-23 14:30:00,26.58,26.58,26.55,26.55,3252.0,15.0544,15.0544,15.0374,15.0374,3252.0
2015-11-23 15:00:00,26.56,26.58,26.56,26.58,4006.0,15.043,15.0544,15.043,15.0544,4006.0
2015-11-23 15:30:00,26.58,26.58,26.56,26.57,3783.0,15.0544,15.0544,15.043,15.0487,3783.0
2015-11-24 09:30:00,26.51,26.56,26.51,26.55,67329.0,15.0147,15.043,15.0147,15.0374,67329.0
2015-11-24 10:00:00,26.55,26.56,26.53,26.54,9388.0,15.0374,15.043,15.026,15.0317,9388.0
2015-11-24 10:30:00,26.53,26.53,26.52,26.52,29172.0,15.026,15.026,15.0204,15.0204,29172.0
2015-11-24 11:00:00,26.52,26.55,26.52,26.54,45470.0,15.0204,15.0374,15.0204,15.0317,45470.0
2015-11-24 11:30:00,26.54,26.54,26.54,26.54,5700.0,15.0317,15.0317,15.0317,15.0317,5700.0
2015-11-24 12:00:00,26.54,26.55,26.54,26.55,2327.0,15.0317,15.0374,15.0317,15.0374,2327.0
2015-11-24 12:30:00,26.55,26.55,26.54,26.54,2189.0,15.0374,15.0374,15.0317,15.0317,2189.0
2015-11-24 13:00:00,26.54,26.55,26.54,26.55,7473.0,15.0317,15.0374,15.0317,15.0374,7473.0
2015-11-24 13:30:00,26.55,26.56,26.55,26.56,5100.0,15.0374,15.043,15.0374,15.043,5100.0
2015-11-24 14:00:00,26.56,26.57,26.56,26.56,1801.0,15.043,15.0487,15.043,15.043,1801.0
2015-11-24 14:30:00,26.57,26.58,26.57,26.58,22859.0,15.0487,15.0544,15.0487,15.0544,22859.0
2015-11-24 15:00:00,26.58,26.58,26.58,26.58,3500.0,15.0544,15.0544,15.0544,15.0544,3500.0
2015-11-24 15:30:00,26.58,26.58,26.58,26.58,1398.0,15.0544,15.0544,15.0544,15.0544,1398.0
2015-11-25 09:30:00,26.57,26.57,26.56,26.56,12267.0,15.0487,15.0487,15.043,15.043,12267.0
2015-11-25 10:00:00,26.56,26.57,26.55,26.55,1344.0,15.043,15.0487,15.0374,15.0374,1344.0
2015-11-25 10:30:00,26.55,26.57,26.55,26.56,29000.0,15.0374,15.0487,15.0374,15.043,29000.0
2015-11-25 11:00:00,26.56,26.56,26.56,26.56,7379.0,15.043,15.043,15.043,15.043,7379.0
2015-11-25 11:30:00,26.56,26.56,26.56,26.56,300.0,15.043,15.043,15.043,15.043,300.0
2015-11-25 12:00:00,26.56,26.56,26.56,26.56,200.0,15.043,15.043,15.043,15.043,200.0
2015-11-25 12:30:00,26.56,26.56,26.56,26.56,285.0,15.043,15.043,15.043,15.043,285.0
2015-11-25 13:00:00,26.57,26.57,26.57,26.57,1287.0,15.0487,15.0487,15.0487,15.0487,1287.0
2015-11-25 13:30:00,26.57,26.57,26.57,26.57,1000.0,15.0487,15.0487,15.0487,15.0487,1000.0
2015-11-25 14:00:00,26.57,26.57,26.56,26.56,4801.0,15.0487,15.0487,15.043,15.043,4801.0
2015-11-25 14:30:00,26.56,26.56,26.55,26.55,3540.0,15.043,15.043,15.0374,15.0374,3540.0
2015-11-25 15:00:00,26.55,26.55,26.55,26.55,0.0,15.0374,15.0374,15.0374,15.0374,0.0
2015-11-25 15:30:00,26.56,26.56,26.55,26.55,3870.0,15.043,15.043,15.0374,15.0374,3870.0
2015-11-27 09:30:00,26.57,26.57,26.57,26.57,11206.0,15.0487,15.0487,15.0487,15.0487,11206.0
2015-11-27 10:00:00,26.56,26.56,26.55,26.56,4296.0,15.043,15.043,15.0374,15.043,4296.0
2015-11-27 10:30:00,26.55,26.55,26.54,26.55,26688.0,15.0374,15.0374,15.0317,15.0374,26688.0
2015-11-27 11:00:00,26.57,26.57,26.57,26.57,100.0,15.0487,15.0487,15.0487,15.0487,100.0
2015-11-27 11:30:00,26.57,26.57,26.57,26.57,3077.0,15.0487,15.0487,15.0487,15.0487,3077.0
2015-11-27 12:00:00,26.57,26.58,26.56,26.58,8300.0,15.0487,15.0544,15.043,15.0544,8300.0
2015-11-27 12:30:00,26.58,26.59,26.58,26.59,3535.0,15.0544,15.06,15.0544,15.06,3535.0
2015-11-30 09:30:00,26.55,26.57,26.55,26.56,21001.0,15.0374,15.0487,15.0374,15.043,21001.0
2015-11-30 10:00:00,26.56,26.56,26.56,26.56,3100.0,15.043,15.043,15.043,15.043,3100.0
2015-11-30 10:30:00,26.56,26.56,26.56,26.56,200.0,15.043,15.043,15.043,15.043,200.0
2015-11-30 11:00:00,26.56,26.56,26.55,26.55,1450.0,15.043,15.043,15.0374,15.0374,1450.0
2015-11-30 11:30:00,26.55,26.55,26.55,26.55,0.0,15.0374,15.0374,15.0374,15.0374,0.0
2015-11-30 12:00:00,26.55,26.56,26.55,26.55,8600.0,15.0374,15.043,15.0374,15.0374,8600.0
2015-11-30 12:30:00,26.55,26.55,26.55,26.55,9936.0,15.0374,15.0374,15.0374,15.0374,9936.0
2015-11-30 13:00:00,26.55,26.56,26.55,26.55,25139.0,15.0374,15.043,15.0374,15.0374,25139.0
2015-11-30 13:30:00,26.56,26.56,26.56,26.56,1148.0,15.043,15.043,15.043,15.043,1148.0
2015-11-30 14:00:00,26.56,26.56,26.56,26.56,6200.0,15.043,15.043,15.043,15.043,6200.0
2015-11-30 14:30:00,26.56,26.56,26.56,26.56,700.0,15.043,15.043,15.043,15.043,700.0
2015-11-30 15:00:00,26.56,26.56,26.56,26.56,1884.0,15.043,15.043,15.043,15.043,1884.0
2015-11-30 15:30:00,26.56,26.56,26.55,26.56,17877.0,15.043,15.043,15.0374,15.043,17877.0
2015-12-01 09:30:00,26.44,26.5,26.44,26.5,21962.0,15.0493,15.0835,15.0493,15.0835,21962.0
2015-12-01 10:00:00,26.5,26.5,26.49,26.49,4150.0,15.0835,15.0835,15.0778,15.0778,4150.0
2015-12-01 10:30:00,26.49,26.5,26.49,26.5,704.0,15.0778,15.0835,15.0778,15.0835,704.0
2015-12-01 11:00:00,26.5,26.5,26.49,26.5,6767.0,15.0835,15.0835,15.0778,15.0835,6767.0
2015-12-01 11:30:00,26.5,26.5,26.48,26.48,2971.0,15.0835,15.0835,15.0721,15.0721,2971.0
2015-12-01 12:00:00,26.48,26.48,26.47,26.48,12500.0,15.0721,15.0721,15.0664,15.0721,12500.0
2015-12-01 12:30:00,26.48,26.48,26.48,26.48,0.0,15.0721,15.0721,15.0721,15.0721,0.0
2015-12-01 13:00:00,26.48,26.48,26.48,26.48,0.0,15.0721,15.0721,15.0721,15.0721,0.0
2015-12-01 13:30:00,26.49,26.5,26.49,26.5,1300.0,15.0778,15.0835,15.0778,15.0835,1300.0
2015-12-01 14:00:00,26.5,26.5,26.5,26.5,15332.0,15.0835,15.0835,15.0835,15.0835,15332.0
2015-12-01 14:30:00,26.5,26.5,26.5,26.5,370.0,15.0835,15.0835,15.0835,15.0835,370.0
2015-12-01 15:00:00,26.51,26.53,26.51,26.52,32954.0,15.0892,15.1005,15.0892,15.0948,32954.0
2015-12-01 15:30:00,26.52,26.54,26.52,26.53,13116.0,15.0948,15.1062,15.0948,15.1005,13116.0
2015-12-02 09:30:00,26.5,26.54,26.5,26.53,27087.0,15.0835,15.1062,15.0835,15.1005,27087.0
2015-12-02 10:00:00,26.54,26.55,26.53,26.53,3965.0,15.1062,15.1119,15.1005,15.1005,3965.0
2015-12-02 10:30:00,26.53,26.56,26.53,26.55,8316.0,15.1005,15.1176,15.1005,15.1119,8316.0
2015-12-02 11:00:00,26.56,26.56,26.54,26.55,3163.0,15.1176,15.1176,15.1062,15.1119,3163.0
2015-12-02 11:30:00,26.55,26.55,26.54,26.54,899.0,15.1119,15.1119,15.1062,15.1062,899.0
2015-12-02 12:00:00,26.55,26.55,26.55,26.55,300.0,15.1119,15.1119,15.1119,15.1119,300.0
2015-12-02 12:30:00,26.55,26.55,26.55,26.55,500.0,15.1119,15.1119,15.1119,15.1119,500.0
2015-12-02 13:00:00,26.55,26.55,26.55,26.55,300.0,15.1119,15.1119,15.1119,15.1119,300.0
2015-12-02 13:30:00,26.55,26.55,26.54,26.54,1200.0,15.1119,15.1119,15.1062,15.1062,1200.0
2015-12-02 14:00:00,26.53,26.53,26.52,26.52,27786.0,15.1005,15.1005,15.0948,15.0948,27786.0
2015-12-02 14:30:00,26.53,26.53,26.51,26.51,6406.0,15.1005,15.1005,15.0892,15.0892,6406.0
2015-12-02 15:00:00,26.51,26.51,26.51,26.51,17350.0,15.0892,15.0892,15.0892,15.0892,17350.0
2015-12-02 15:30:00,26.51,26.51,26.5,26.51,27300.0,15.0892,15.0892,15.0835,15.0892,27300.0
2015-12-03 09:30:00,26.46,26.48,26.46,26.46,44784.0,15.0607,15.0721,15.0607,15.0607,44784.0
2015-12-03 10:00:00,26.45,26.46,26.44,26.45,11500.0,15.055,15.0607,15.0493,15.055,11500.0
2015-12-03 10:30:00,26.46,26.49,26.46,26.48,40400.0,15.0607,15.0778,15.0607,15.0721,40400.0
2015-12-03 11:00:00,26.48,26.48,26.48,26.48,16700.0,15.0721,15.0721,15.0721,15.0721,16700.0
2015-12-03 11:30:00,26.48,26.48,26.48,26.48,475.0,15.0721,15.0721,15.0721,15.0721,475.0
2015-12-03 12:00:00,26.48,26.48,26.48,26.48,0.0,15.0721,15.0721,15.0721,15.0721,0.0
2015-12-03 12:30:00,26.47,26.47,26.47,26.47,200.0,15.0664,15.0664,15.0664,15.0664,200.0
2015-12-03 13:00:00,26.46,26.46,26.45,26.45,1900.0,15.0607,15.0607,15.055,15.055,1900.0
2015-12-03 13:30:00,26.45,26.45,26.44,26.44,5290.0,15.055,15.055,15.0493,15.0493,5290.0
2015-12-03 14:00:00,26.44,26.44,26.42,26.42,1869.0,15.0493,15.0493,15.0379,15.0379,1869.0
2015-12-03 14:30:00,26.42,26.43,26.42,26.43,10118.0,15.0379,15.0436,15.0379,15.0436,10118.0
2015-12-03 15:00:00,26.44,26.44,26.43,26.44,7714.0,15.0493,15.0493,15.0436,15.0493,7714.0
2015-12-03 15:30:00,26.44,26.45,26.43,26.43,9676.0,15.0493,15.055,15.0436,15.0436,9676.0
2015-12-04 09:30:00,26.44,26.45,26.42,26.45,24283.0,15.0493,15.055,15.0379,15.055,24283.0
2015-12-04 10:00:00,26.44,26.44,26.42,26.43,18000.0,15.0493,15.0493,15.0379,15.0436,18000.0
2015-12-04 10:30:00,26.43,26.43,26.43,26.43,500.0,15.0436,15.0436,15.0436,15.0436,500.0
2015-12-04 11:00:00,26.44,26.46,26.44,26.45,31710.0,15.0493,15.0607,15.0493,15.055,31710.0
2015-12-04 11:30:00,26.45,26.45,26.44,26.45,65844.0,15.055,15.055,15.0493,15.055,65844.0
2015-12-04 12:00:00,26.45,26.45,26.43,26.43,1400.0,15.055,15.055,15.0436,15.0436,1400.0
2015-12-04 12:30:00,26.43,26.43,26.42,26.43,1100.0,15.0436,15.0436,15.0379,15.0436,1100.0
2015-12-04 13:00:00,26.43,26.44,26.43,26.44,900.0,15.0436,15.0493,15.0436,15.0493,900.0
2015-12-04 13:30:00,26.44,26.44,26.42,26.44,6271.0,15.0493,15.0493,15.0379,15.0493,6271.0
2015-12-04 14:00:00,26.44,26.44,26.41,26.41,4036.0,15.0493,15.0493,15.0322,15.0322,4036.0
2015-12-04 14:30:00,26.41,26.41,26.41,26.41,700.0,15.0322,15.0322,15.0322,15.0322,700.0
2015-12-04 15:00:00,26.41,26.42,26.4,26.41,3900.0,15.0322,15.0379,15.0265,15.0322,3900.0
2015-12-04 15:30:00,26.41,26.42,26.4,26.42,2078.0,15.0322,15.0379,15.0265,15.0379,2078.0
2015-12-07 09:30:00,26.38,26.4,26.33,26.33,38717.0,15.0152,15.0265,14.9867,14.9867,38717.0
2015-12-07 10:00:00,26.31,26.31,26.31,26.31,1200.0,14.9753,14.9753,14.9753,14.9753,1200.0
2015-12-07 10:30:00,26.31,26.31,26.31,26.31,6500.0,14.9753,14.9753,14.9753,14.9753,6500.0
2015-12-07 11:00:00,26.31,26.32,26.31,26.31,4025.0,14.9753,14.981,14.9753,14.9753,4025.0
2015-12-07 11:30:00,26.31,26.34,26.31,26.34,12925.0,14.9753,14.9924,14.9753,14.9924,12925.0
2015-12-07 12:00:00,26.33,26.33,26.33,26.33,1872.0,14.9867,14.9867,14.9867,14.9867,1872.0
2015-12-07 12:30:00,26.33,26.33,26.32,26.32,10732.0,14.9867,14.9867,14.981,14.981,10732.0
2015-12-07 13:00:00,26.31,26.31,26.31,26.31,25774.0,14.9753,14.9753,14.9753,14.9753,25774.0
2015-12-07 13:30:00,26.32,26.32,26.32,26.32,1500.0,14.981,14.981,14.981,14.981,1500.0
2015-12-07 14:00:00,26.31,26.32,26.31,26.32,500.0,14.9753,14.981,14.9753,14.981,500.0
2015-12-07 14:30:00,26.32,26.32,26.31,26.31,200.0,14.981,14.981,14.9753,14.9753,200.0
2015-12-07 15:00:00,26.31,26.31,26.31,26.31,900.0,14.9753,14.9753,14.9753,14.9753,900.0
2015-12-07 15:30:00,26.32,26.32,26.31,26.31,13179.0,14.981,14.981,14.9753,14.9753,13179.0
2015-12-08 09:30:00,26.15,26.16,26.14,26.15,54747.0,14.8842,14.8899,14.8786,14.8842,54747.0
2015-12-08 10:00:00,26.15,26.16,26.13,26.13,22800.0,14.8842,14.8899,14.8729,14.8729,22800.0
2015-12-08 10:30:00,26.12,26.15,26.11,26.15,20845.0,14.8672,14.8842,14.8615,14.8842,20845.0
2015-12-08 11:00:00,26.16,26.18,26.15,26.15,6800.0,14.8899,14.9013,14.8842,14.8842,6800.0
2015-12-08 11:30:00,26.15,26.15,26.15,26.15,740.0,14.8842,14.8842,14.8842,14.8842,740.0
2015-12-08 12:00:00,26.14,26.15,26.14,26.15,2160.0,14.8786,14.8842,14.8786,14.8842,2160.0
2015-12-08 12:30:00,26.15,26.15,26.14,26.14,1300.0,14.8842,14.8842,14.8786,14.8786,1300.0
2015-12-08 13:00:00,26.14,26.15,26.13,26.15,17239.0,14.8786,14.8842,14.8729,14.8842,17239.0
2015-12-08 13:30:00,26.15,26.15,26.14,26.14,65781.0,14.8842,14.8842,14.8786,14.8786,65781.0
2015-12-08 14:00:00,26.14,26.16,26.14,26.14,19904.0,14.8786,14.8899,14.8786,14.8786,19904.0
2015-12-08 14:30:00,26.13,26.13,26.09,26.09,62300.0,14.8729,14.8729,14.8501,14.8501,62300.0
2015-12-08 15:00:00,26.09,26.09,26.04,26.04,29499.0,14.8501,14.8501,14.8216,14.8216,29499.0
2015-12-08 15:30:00,26.03,26.04,26.03,26.03,12843.0,14.8159,14.8216,14.8159,14.8159,12843.0
2015-12-09 09:30:00,26.02,26.11,26.02,26.11,136807.0,14.8103,14.8615,14.8103,14.8615,136807.0
2015-12-09 10:00:00,26.11,26.15,26.11,26.13,122195.0,14.8615,14.8842,14.8615,14.8729,122195.0
2015-12-09 10:30:00,26.13,26.15,26.13,26.13,6100.0,14.8729,14.8842,14.8729,14.8729,6100.0
2015-12-09 11:00:00,26.13,26.13,26.13,26.13,100.0,14.8729,14.8729,14.8729,14.8729,100.0
2015-12-09 11:30:00,26.12,26.12,26.08,26.08,2599.0,14.8672,14.8672,14.8444,14.8444,2599.0
2015-12-09 12:00:00,26.08,26.09,26.08,26.09,4509.0,14.8444,14.8501,14.8444,14.8501,4509.0
2015-12-09 12:30:00,26.09,26.09,26.08,26.09,28270.0,14.8501,14.8501,14.8444,14.8501,28270.0
2015-12-09 13:00:00,26.09,26.11,26.09,26.1,8639.0,14.8501,14.8615,14.8501,14.8558,8639.0
2015-12-09 13:30:00,26.1,26.1,26.09,26.1,9325.0,14.8558,14.8558,14.8501,14.8558,9325.0
2015-12-09 14:00:00,26.09,26.1,26.09,26.09,3400.0,14.8501,14.8558,14.8501,14.8501,3400.0
2015-12-09 14:30:00,26.09,26.09,26.09,26.09,17427.0,14.8501,14.8501,14.8501,14.8501,17427.0
2015-12-09 15:00:00,26.09,26.11,26.09,26.11,5785.0,14.8501,14.8615,14.8501,14.8615,5785.0
2015-12-09 15:30:00,26.1,26.11,26.1,26.1,11137.0,14.8558,14.8615,14.8558,14.8558,11137.0
2015-12-10 09:30:00,26.09,26.1,26.08,26.08,15692.0,14.8501,14.8558,14.8444,14.8444,15692.0
2015-12-10 10:00:00,26.08,26.09,26.07,26.07,5620.0,14.8444,14.8501,14.8387,14.8387,5620.0
2015-12-10 10:30:00,26.09,26.11,26.09,26.11,4600.0,14.8501,14.8615,14.8501,14.8615,4600.0
2015-12-10 11:00:00,26.09,26.09,26.09,26.09,1066.0,14.8501,14.8501,14.8501,14.8501,1066.0
2015-12-10 11:30:00,26.09,26.1,26.08,26.08,6418.0,14.8501,14.8558,14.8444,14.8444,6418.0
2015-12-10 12:00:00,26.08,26.08,26.08,26.08,15680.0,14.8444,14.8444,14.8444,14.8444,15680.0
2015-12-10 12:30:00,26.08,26.09,26.08,26.09,22040.0,14.8444,14.8501,14.8444,14.8501,22040.0
2015-12-10 13:00:00,26.07,26.09,26.05,26.09,11245.0,14.8387,14.8501,14.8273,14.8501,11245.0
2015-12-10 13:30:00,26.08,26.11,26.08,26.11,27150.0,14.8444,14.8615,14.8444,14.8615,27150.0
2015-12-10 14:00:00,26.11,26.11,26.1,26.11,36989.0,14.8615,14.8615,14.8558,14.8615,36989.0
2015-12-10 14:30:00,26.11,26.12,26.1,26.1,12000.0,14.8615,14.8672,14.8558,14.8558,12000.0
2015-12-10 15:00:00,26.11,26.11,26.08,26.09,31172.0,14.8615,14.8615,14.8444,14.8501,31172.0
2015-12-10 15:30:00,26.09,26.09,26.05,26.08,41571.0,14.8501,14.8501,14.8273,14.8444,41571.0
2015-12-11 09:30:00,25.93,25.93,25.84,25.84,547876.0,14.759,14.759,14.7078,14.7078,547876.0
2015-12-11 10:00:00,25.84,25.89,25.84,25.84,51252.0,14.7078,14.7363,14.7078,14.7078,51252.0
2015-12-11 10:30:00,25.83,25.83,25.75,25.75,31552.0,14.7021,14.7021,14.6566,14.6566,31552.0
2015-12-11 11:00:00,25.75,25.75,25.69,25.69,8827.0,14.6566,14.6566,14.6224,14.6224,8827.0
2015-12-11 11:30:00,25.68,25.75,25.66,25.67,47121.0,14.6167,14.6566,14.6053,14.611,47121.0
2015-12-11 12:00:00,25.67,25.67,25.61,25.61,5700.0,14.611,14.611,14.5769,14.5769,5700.0
2015-12-11 12:30:00,25.61,25.61,25.53,25.6,23376.0,14.5769,14.5769,14.5314,14.5712,23376.0
2015-12-11 13:00:00,25.6,25.61,25.58,25.6,33244.0,14.5712,14.5769,14.5598,14.5712,33244.0
2015-12-11 13:30:00,25.6,25.7,25.6,25.7,51265.0,14.5712,14.6281,14.5712,14.6281,51265.0
2015-12-11 14:00:00,25.7,25.83,25.7,25.78,39560.0,14.6281,14.7021,14.6281,14.6736,39560.0
2015-12-11 14:30:00,25.8,25.84,25.8,25.83,100168.0,14.685,14.7078,14.685,14.7021,100168.0
2015-12-11 15:00:00,25.83,25.83,25.67,25.68,47445.0,14.7021,14.7021,14.611,14.6167,47445.0
2015-12-11 15:30:00,25.68,25.76,25.68,25.76,11759.0,14.6167,14.6623,14.6167,14.6623,11759.0
2015-12-14 09:30:00,25.56,25.65,25.56,25.56,67814.0,14.5484,14.5997,14.5484,14.5484,67814.0
2015-12-14 10:00:00,25.55,25.58,25.48,25.48,14456.0,14.5427,14.5598,14.5029,14.5029,14456.0
2015-12-14 10:30:00,25.48,25.5,25.47,25.49,15970.0,14.5029,14.5143,14.4972,14.5086,15970.0
2015-12-14 11:00:00,25.49,25.49,25.41,25.42,66775.0,14.5086,14.5086,14.463,14.4687,66775.0
2015-12-14 11:30:00,25.41,25.48,25.4,25.46,11536.0,14.463,14.5029,14.4574,14.4915,11536.0
2015-12-14 12:00:00,25.45,25.47,25.44,25.47,11439.0,14.4858,14.4972,14.4801,14.4972,11439.0
2015-12-14 12:30:00,25.48,25.49,25.42,25.47,12200.0,14.5029,14.5086,14.4687,14.4972,12200.0
2015-12-14 13:00:00,25.5,25.5,25.49,25.49,1993.0,14.5143,14.5143,14.5086,14.5086,1993.0
2015-12-14 13:30:00,25.49,25.49,25.44,25.44,17034.0,14.5086,14.5086,14.4801,14.4801,17034.0
2015-12-14 14:00:00,25.44,25.47,25.44,25.47,30921.0,14.4801,14.4972,14.4801,14.4972,30921.0
2015-12-14 14:30:00,25.47,25.55,25.46,25.5,43426.0,14.4972,14.5427,14.4915,14.5143,43426.0
2015-12-14 15:00:00,25.5,25.53,25.47,25.53,15357.0,14.5143,14.5314,14.4972,14.5314,15357.0
2015-12-14 15:30:00,25.55,25.57,25.55,25.56,23082.0,14.5427,14.5541,14.5427,14.5484,23082.0
2015-12-15 09:30:00,25.64,25.73,25.64,25.72,56753.0,14.594,14.6452,14.594,14.6395,56753.0
2015-12-15 10:00:00,25.71,25.74,25.69,25.69,39976.0,14.6338,14.6509,14.6224,14.6224,39976.0
2015-12-15 10:30:00,25.68,25.72,25.67,25.72,12166.0,14.6167,14.6395,14.611,14.6395,12166.0
2015-12-15 11:00:00,25.67,25.68,25.67,25.68,4600.0,14.611,14.6167,14.611,14.6167,4600.0
2015-12-15 11:30:00,25.68,25.68,25.66,25.67,20122.0,14.6167,14.6167,14.6053,14.611,20122.0
2015-12-15 12:00:00,25.68,25.71,25.68,25.71,6400.0,14.6167,14.6338,14.6167,14.6338,6400.0
2015-12-15 12:30:00,25.72,25.75,25.72,25.74,11300.0,14.6395,14.6566,14.6395,14.6509,11300.0
2015-12-15 13:00:00,25.74,25.74,25.73,25.73,1151.0,14.6509,14.6509,14.6452,14.6452,1151.0
2015-12-15 13:30:00,25.73,25.75,25.73,25.75,6500.0,14.6452,14.6566,14.6452,14.6566,6500.0
2015-12-15 14:00:00,25.73,25.73,25.73,25.73,400.0,14.6452,14.6452,14.6452,14.6452,400.0
2015-12-15 14:30:00,25.73,25.73,25.72,25.72,5600.0,14.6452,14.6452,14.6395,14.6395,5600.0
2015-12-15 15:00:00,25.72,25.72,25.69,25.7,30974.0,14.6395,14.6395,14.6224,14.6281,30974.0
2015-12-15 15:30:00,25.7,25.72,25.69,25.72,8404.0,14.6281,14.6395,14.6224,14.6395,8404.0
2015-12-16 09:30:00,25.74,25.78,25.74,25.75,107412.0,14.6509,14.6736,14.6509,14.6566,107412.0
2015-12-16 10:00:00,25.76,25.76,25.74,25.75,49292.0,14.6623,14.6623,14.6509,14.6566,49292.0
2015-12-16 10:30:00,25.75,25.75,25.72,25.73,64354.0,14.6566,14.6566,14.6395,14.6452,64354.0
2015-12-16 11:00:00,25.73,25.75,25.72,25.72,65750.0,14.6452,14.6566,14.6395,14.6395,65750.0
2015-12-16 11:30:00,25.72,25.72,25.71,25.72,1600.0,14.6395,14.6395,14.6338,14.6395,1600.0
2015-12-16 12:00:00,25.72,25.72,25.71,25.72,13961.0,14.6395,14.6395,14.6338,14.6395,13961.0
2015-12-16 12:30:00,25.72,25.73,25.72,25.72,6171.0,14.6395,14.6452,14.6395,14.6395,6171.0
2015-12-16 13:00:00,25.72,25.74,25.72,25.74,3106.0,14.6395,14.6509,14.6395,14.6509,3106.0
2015-12-16 13:30:00,25.73,25.73,25.73,25.73,1700.0,14.6452,14.6452,14.6452,14.6452,1700.0
2015-12-16 14:00:00,25.72,25.81,25.71,25.78,11251.0,14.6395,14.6907,14.6338,14.6736,11251.0
2015-12-16 14:30:00,25.77,25.8,25.73,25.8,27800.0,14.668,14.685,14.6452,14.685,27800.0
2015-12-16 15:00:00,25.8,25.81,25.77,25.79,7800.0,14.685,14.6907,14.668,14.6793,7800.0
2015-12-16 15:30:00,25.81,25.82,25.8,25.8,20272.0,14.6907,14.6964,14.685,14.685,20272.0
2015-12-17 09:30:00,25.78,25.8,25.74,25.76,105791.0,14.6736,14.685,14.6509,14.6623,105791.0
2015-12-17 10:00:00,25.76,25.76,25.73,25.75,30797.0,14.6623,14.6623,14.6452,14.6566,30797.0
2015-12-17 10:30:00,25.76,25.76,25.72,25.73,8950.0,14.6623,14.6623,14.6395,14.6452,8950.0
2015-12-17 11:00:00,25.73,25.74,25.72,25.73,56943.0,14.6452,14.6509,14.6395,14.6452,56943.0
2015-12-17 11:30:00,25.73,25.74,25.73,25.74,3738.0,14.6452,14.6509,14.6452,14.6509,3738.0
2015-12-17 12:00:00,25.73,25.74,25.73,25.73,14400.0,14.6452,14.6509,14.6452,14.6452,14400.0
2015-12-17 12:30:00,25.74,25.74,25.71,25.71,9777.0,14.6509,14.6509,14.6338,14.6338,9777.0
2015-12-17 13:00:00,25.73,25.74,25.73,25.73,6978.0,14.6452,14.6509,14.6452,14.6452,6978.0
2015-12-17 13:30:00,25.72,25.73,25.71,25.73,6350.0,14.6395,14.6452,14.6338,14.6452,6350.0
2015-12-17 14:00:00,25.73,25.73,25.72,25.72,800.0,14.6452,14.6452,14.6395,14.6395,800.0
2015-12-17 14:30:00,25.73,25.73,25.7,25.7,3821.0,14.6452,14.6452,14.6281,14.6281,3821.0
2015-12-17 15:00:00,25.7,25.71,25.7,25.7,9721.0,14.6281,14.6338,14.6281,14.6281,9721.0
2015-12-17 15:30:00,25.71,25.72,25.64,25.64,56072.0,14.6338,14.6395,14.594,14.594,56072.0
2015-12-18 09:30:00,25.64,25.64,25.61,25.63,54984.0,14.594,14.594,14.5769,14.5883,54984.0
2015-12-18 10:00:00,25.64,25.64,25.6,25.63,24532.0,14.594,14.594,14.5712,14.5883,24532.0
2015-12-18 10:30:00,25.62,25.63,25.6,25.6,67469.0,14.5826,14.5883,14.5712,14.5712,67469.0
2015-12-18 11:00:00,25.6,25.65,25.59,25.64,60953.0,14.5712,14.5997,14.5655,14.594,60953.0
2015-12-18 11:30:00,25.6,25.63,25.6,25.61,9700.0,14.5712,14.5883,14.5712,14.5769,9700.0
2015-12-18 12:00:00,25.62,25.63,25.61,25.62,8980.0,14.5826,14.5883,14.5769,14.5826,8980.0
2015-12-18 12:30:00,25.61,25.61,25.61,25.61,1000.0,14.5769,14.5769,14.5769,14.5769,1000.0
2015-12-18 13:00:00,25.61,25.63,25.59,25.59,44107.0,14.5769,14.5883,14.5655,14.5655,44107.0
2015-12-18 13:30:00,25.59,25.61,25.59,25.61,3200.0,14.5655,14.5769,14.5655,14.5769,3200.0
2015-12-18 14:00:00,25.62,25.66,25.62,25.66,4781.0,14.5826,14.6053,14.5826,14.6053,4781.0
2015-12-18 14:30:00,25.65,25.67,25.64,25.65,4931.0,14.5997,14.611,14.594,14.5997,4931.0
2015-12-18 15:00:00,25.64,25.64,25.61,25.61,13950.0,14.594,14.594,14.5769,14.5769,13950.0
2015-12-18 15:30:00,25.61,25.62,25.56,25.56,16464.0,14.5769,14.5826,14.5484,14.5484,16464.0
2015-12-21 09:30:00,25.55,25.63,25.55,25.6,38787.0,14.5427,14.5883,14.5427,14.5712,38787.0
2015-12-21 10:00:00,25.59,25.59,25.57,25.58,21490.0,14.5655,14.5655,14.5541,14.5598,21490.0
2015-12-21 10:30:00,25.58,25.58,25.57,25.57,6988.0,14.5598,14.5598,14.5541,14.5541,6988.0
2015-12-21 11:00:00,25.56,25.56,25.51,25.51,15917.0,14.5484,14.5484,14.52,14.52,15917.0
2015-12-21 11:30:00,25.51,25.52,25.51,25.52,132474.0,14.52,14.5257,14.52,14.5257,132474.0
2015-12-21 12:00:00,25.51,25.54,25.51,25.54,152975.0,14.52,14.537,14.52,14.537,152975.0
2015-12-21 12:30:00,25.53,25.55,25.53,25.54,11800.0,14.5314,14.5427,14.5314,14.537,11800.0
2015-12-21 13:00:00,25.56,25.57,25.56,25.57,10589.0,14.5484,14.5541,14.5484,14.5541,10589.0
2015-12-21 13:30:00,25.57,25.57,25.56,25.56,11575.0,14.5541,14.5541,14.5484,14.5484,11575.0
2015-12-21 14:00:00,25.56,25.56,25.53,25.54,6051.0,14.5484,14.5484,14.5314,14.537,6051.0
2015-12-21 14:30:00,25.55,25.55,25.54,25.55,33200.0,14.5427,14.5427,14.537,14.5427,33200.0
2015-12-21 15:00:00,25.55,25.55,25.52,25.52,13612.0,14.5427,14.5427,14.5257,14.5257,13612.0
2015-12-21 15:30:00,25.51,25.56,25.51,25.56,20640.0,14.52,14.5484,14.52,14.5484,20640.0
2015-12-22 09:30:00,25.54,25.57,25.54,25.56,54258.0,14.537,14.5541,14.537,14.5484,54258.0
2015-12-22 10:00:00,25.58,25.58,25.57,25.58,7713.0,14.5598,14.5598,14.5541,14.5598,7713.0
2015-12-22 10:30:00,25.6,25.6,25.58,25.58,16731.0,14.5712,14.5712,14.5598,14.5598,16731.0
2015-12-22 11:00:00,25.58,25.6,25.58,25.6,7500.0,14.5598,14.5712,14.5598,14.5712,7500.0
2015-12-22 11:30:00,25.6,25.65,25.6,25.64,17799.0,14.5712,14.5997,14.5712,14.594,17799.0
2015-12-22 12:00:00,25.64,25.65,25.64,25.64,4445.0,14.594,14.5997,14.594,14.594,4445.0
2015-12-22 12:30:00,25.64,25.65,25.64,25.65,6390.0,14.594,14.5997,14.594,14.5997,6390.0
2015-12-22 13:00:00,25.65,25.66,25.63,25.66,15208.0,14.5997,14.6053,14.5883,14.6053,15208.0
2015-12-22 13:30:00,25.66,25.66,25.6,25.64,36362.0,14.6053,14.6053,14.5712,14.594,36362.0
2015-12-22 14:00:00,25.63,25.64,25.62,25.64,30365.0,14.5883,14.594,14.5826,14.594,30365.0
2015-12-22 14:30:00,25.64,25.65,25.64,25.64,1200.0,14.594,14.5997,14.594,14.594,1200.0
2015-12-22 15:00:00,25.65,25.68,25.65,25.68,15200.0,14.5997,14.6167,14.5997,14.6167,15200.0
2015-12-22 15:30:00,25.67,25.69,25.64,25.69,22853.0,14.611,14.6224,14.594,14.6224,22853.0
2015-12-23 09:30:00,25.69,25.76,25.69,25.76,55859.0,14.6224,14.6623,14.6224,14.6623,55859.0
2015-12-23 10:00:00,25.76,25.78,25.72,25.72,11900.0,14.6623,14.6736,14.6395,14.6395,11900.0
2015-12-23 10:30:00,25.71,25.78,25.71,25.77,25316.0,14.6338,14.6736,14.6338,14.668,25316.0
2015-12-23 11:00:00,25.78,25.78,25.77,25.77,1314.0,14.6736,14.6736,14.668,14.668,1314.0
2015-12-23 11:30:00,25.76,25.76,25.75,25.75,9100.0,14.6623,14.6623,14.6566,14.6566,9100.0
2015-12-23 12:00:00,25.76,25.77,25.75,25.77,9300.0,14.6623,14.668,14.6566,14.668,9300.0
2015-12-23 12:30:00,25.76,25.76,25.74,25.74,13144.0,14.6623,14.6623,14.6509,14.6509,13144.0
2015-12-23 13:00:00,25.74,25.75,25.74,25.75,4700.0,14.6509,14.6566,14.6509,14.6566,4700.0
2015-12-23 13:30:00,25.75,25.75,25.74,25.75,22410.0,14.6566,14.6566,14.6509,14.6566,22410.0
2015-12-23 14:00:00,25.75,25.78,25.74,25.77,8970.0,14.6566,14.6736,14.6509,14.668,8970.0
2015-12-23 14:30:00,25.78,25.78,25.76,25.76,4562.0,14.6736,14.6736,14.6623,14.6623,4562.0
2015-12-23 15:00:00,25.75,25.76,25.75,25.75,56783.0,14.6566,14.6623,14.6566,14.6566,56783.0
2015-12-23 15:30:00,25.75,25.75,25.74,25.75,177375.0,14.6566,14.6566,14.6509,14.6566,177375.0
2015-12-24 09:30:00,25.74,25.75,25.74,25.75,16322.0,14.6509,14.6566,14.6509,14.6566,16322.0
2015-12-24 10:00:00,25.75,25.77,25.75,25.77,5400.0,14.6566,14.668,14.6566,14.668,5400.0
2015-12-24 10:30:00,25.79,25.81,25.78,25.81,31450.0,14.6793,14.6907,14.6736,14.6907,31450.0
2015-12-24 11:00:00,25.81,25.82,25.8,25.81,8303.0,14.6907,14.6964,14.685,14.6907,8303.0
2015-12-24 11:30:00,25.8,25.8,25.79,25.8,1671.0,14.685,14.685,14.6793,14.685,1671.0
2015-12-24 12:00:00,25.79,25.79,25.77,25.79,7470.0,14.6793,14.6793,14.668,14.6793,7470.0
2015-12-24 12:30:00,25.78,25.78,25.75,25.75,33254.0,14.6736,14.6736,14.6566,14.6566,33254.0
2015-12-28 09:30:00,25.76,25.76,25.7,25.7,59477.0,14.6623,14.6623,14.6281,14.6281,59477.0
2015-12-28 10:00:00,25.7,25.71,25.68,25.7,4389.0,14.6281,14.6338,14.6167,14.6281,4389.0
2015-12-28 10:30:00,25.7,25.7,25.68,25.69,12386.0,14.6281,14.6281,14.6167,14.6224,12386.0
2015-12-28 11:00:00,25.69,25.71,25.69,25.71,7400.0,14.6224,14.6338,14.6224,14.6338,7400.0
2015-12-28 11:30:00,25.71,25.71,25.7,25.7,200.0,14.6338,14.6338,14.6281,14.6281,200.0
2015-12-28 12:00:00,25.72,25.72,25.7,25.7,3600.0,14.6395,14.6395,14.6281,14.6281,3600.0
2015-12-28 12:30:00,25.7,25.7,25.7,25.7,200.0,14.6281,14.6281,14.6281,14.6281,200.0
2015-12-28 13:00:00,25.69,25.72,25.69,25.71,81558.0,14.6224,14.6395,14.6224,14.6338,81558.0
2015-12-28 13:30:00,25.71,25.71,25.7,25.7,300.0,14.6338,14.6338,14.6281,14.6281,300.0
2015-12-28 14:00:00,25.7,25.7,25.7,25.7,1800.0,14.6281,14.6281,14.6281,14.6281,1800.0
2015-12-28 14:30:00,25.7,25.7,25.7,25.7,1600.0,14.6281,14.6281,14.6281,14.6281,1600.0
2015-12-28 15:00:00,25.71,25.73,25.7,25.73,16100.0,14.6338,14.6452,14.6281,14.6452,16100.0
2015-12-28 15:30:00,25.73,25.73,25.7,25.71,75734.0,14.6452,14.6452,14.6281,14.6338,75734.0
2015-12-29 09:30:00,25.63,25.67,25.63,25.67,48070.0,14.6605,14.6834,14.6605,14.6834,48070.0
2015-12-29 10:00:00,25.67,25.67,25.65,25.65,5600.0,14.6834,14.6834,14.6719,14.6719,5600.0
2015-12-29 10:30:00,25.66,25.66,25.65,25.66,700.0,14.6776,14.6776,14.6719,14.6776,700.0
2015-12-29 11:00:00,25.65,25.66,25.65,25.65,7503.0,14.6719,14.6776,14.6719,14.6719,7503.0
2015-12-29 11:30:00,25.65,25.65,25.64,25.65,9605.0,14.6719,14.6719,14.6662,14.6719,9605.0
2015-12-29 12:00:00,25.65,25.67,25.65,25.67,8216.0,14.6719,14.6834,14.6719,14.6834,8216.0
2015-12-29 12:30:00,25.67,25.67,25.66,25.67,4200.0,14.6834,14.6834,14.6776,14.6834,4200.0
2015-12-29 13:00:00,25.67,25.68,25.67,25.68,1500.0,14.6834,14.6891,14.6834,14.6891,1500.0
2015-12-29 13:30:00,25.68,25.68,25.67,25.67,19833.0,14.6891,14.6891,14.6834,14.6834,19833.0
2015-12-29 14:00:00,25.67,25.68,25.67,25.67,700.0,14.6834,14.6891,14.6834,14.6834,700.0
2015-12-29 14:30:00,25.67,25.69,25.67,25.69,12398.0,14.6834,14.6948,14.6834,14.6948,12398.0
2015-12-29 15:00:00,25.68,25.73,25.68,25.73,25087.0,14.6891,14.7177,14.6891,14.7177,25087.0
2015-12-29 15:30:00,25.73,25.73,25.71,25.71,7541.0,14.7177,14.7177,14.7062,14.7062,7541.0
2015-12-30 09:30:00,25.67,25.7,25.65,25.66,57455.0,14.6834,14.7005,14.6719,14.6776,57455.0
2015-12-30 10:00:00,25.66,25.66,25.65,25.66,3904.0,14.6776,14.6776,14.6719,14.6776,3904.0
2015-12-30 10:30:00,25.65,25.66,25.65,25.65,24700.0,14.6719,14.6776,14.6719,14.6719,24700.0
2015-12-30 11:00:00,25.65,25.65,25.65,25.65,1951.0,14.6719,14.6719,14.6719,14.6719,1951.0
2015-12-30 11:30:00,25.65,25.66,25.64,25.66,41389.0,14.6719,14.6776,14.6662,14.6776,41389.0
2015-12-30 12:00:00,25.66,25.66,25.66,25.66,10200.0,14.6776,14.6776,14.6776,14.6776,10200.0
2015-12-30 12:30:00,25.66,25.66,25.66,25.66,100.0,14.6776,14.6776,14.6776,14.6776,100.0
2015-12-30 13:00:00,25.66,25.69,25.66,25.68,80315.0,14.6776,14.6948,14.6776,14.6891,80315.0
2015-12-30 13:30:00,25.67,25.68,25.67,25.68,24751.0,14.6834,14.6891,14.6834,14.6891,24751.0
2015-12-30 14:00:00,25.68,25.7,25.67,25.7,15233.0,14.6891,14.7005,14.6834,14.7005,15233.0
2015-12-30 14:30:00,25.71,25.71,25.69,25.69,24525.0,14.7062,14.7062,14.6948,14.6948,24525.0
2015-12-30 15:00:00,25.69,25.72,25.69,25.72,5935.0,14.6948,14.712,14.6948,14.712,5935.0
2015-12-30 15:30:00,25.72,25.72,25.69,25.7,64210.0,14.712,14.712,14.6948,14.7005,64210.0
2015-12-31 09:30:00,25.69,25.72,25.69,25.7,27305.0,14.6948,14.712,14.6948,14.7005,27305.0
2015-12-31 10:00:00,25.7,25.72,25.69,25.72,22850.0,14.7005,14.712,14.6948,14.712,22850.0
2015-12-31 10:30:00,25.72,25.72,25.72,25.72,1000.0,14.712,14.712,14.712,14.712,1000.0
2015-12-31 11:00:00,25.71,25.72,25.7,25.71,25850.0,14.7062,14.712,14.7005,14.7062,25850.0
2015-12-31 11:30:00,25.72,25.74,25.71,25.71,45616.0,14.712,14.7234,14.7062,14.7062,45616.0
2015-12-31 12:00:00,25.72,25.73,25.71,25.72,53210.0,14.712,14.7177,14.7062,14.712,53210.0
2015-12-31 12:30:00,25.73,25.75,25.73,25.75,3200.0,14.7177,14.7291,14.7177,14.7291,3200.0
2015-12-31 13:00:00,25.75,25.75,25.73,25.73,7100.0,14.7291,14.7291,14.7177,14.7177,7100.0
2015-12-31 13:30:00,25.73,25.73,25.73,25.73,100.0,14.7177,14.7177,14.7177,14.7177,100.0
2015-12-31 14:00:00,25.73,25.75,25.73,25.75,22480.0,14.7177,14.7291,14.7177,14.7291,22480.0
2015-12-31 14:30:00,25.75,25.75,25.74,25.74,8570.0,14.7291,14.7291,14.7234,14.7234,8570.0
2015-12-31 15:00:00,25.75,25.76,25.74,25.76,22400.0,14.7291,14.7348,14.7234,14.7348,22400.0
2015-12-31 15:30:00,25.76,25.76,25.7,25.7,47519.0,14.7348,14.7348,14.7005,14.7005,47519.0
2016-01-04 09:30:00,25.6,25.61,25.57,25.59,125234.0,14.6433,14.649,14.6262,14.6376,125234.0
2016-01-04 10:00:00,25.59,25.59,25.57,25.57,2687.0,14.6376,14.6376,14.6262,14.6262,2687.0
2016-01-04 10:30:00,25.57,25.58,25.56,25.56,11200.0,14.6262,14.6319,14.6204,14.6204,11200.0
2016-01-04 11:00:00,25.55,25.56,25.53,25.56,28542.0,14.6147,14.6204,14.6033,14.6204,28542.0
2016-01-04 11:30:00,25.56,25.59,25.56,25.58,13800.0,14.6204,14.6376,14.6204,14.6319,13800.0
2016-01-04 12:00:00,25.57,25.59,25.57,25.58,4739.0,14.6262,14.6376,14.6262,14.6319,4739.0
2016-01-04 12:30:00,25.58,25.61,25.58,25.61,22000.0,14.6319,14.649,14.6319,14.649,22000.0
2016-01-04 13:00:00,25.61,25.62,25.61,25.61,4900.0,14.649,14.6548,14.649,14.649,4900.0
2016-01-04 13:30:00,25.62,25.62,25.6,25.61,13347.0,14.6548,14.6548,14.6433,14.649,13347.0
2016-01-04 14:00:00,25.61,25.62,25.58,25.58,22625.0,14.649,14.6548,14.6319,14.6319,22625.0
2016-01-04 14:30:00,25.58,25.6,25.58,25.6,2200.0,14.6319,14.6433,14.6319,14.6433,2200.0
2016-01-04 15:00:00,25.6,25.6,25.57,25.58,42543.0,14.6433,14.6433,14.6262,14.6319,42543.0
2016-01-04 15:30:00,25.58,25.59,25.57,25.59,14040.0,14.6319,14.6376,14.6262,14.6376,14040.0
2016-01-05 09:30:00,25.63,25.64,25.61,25.61,15276.0,14.6605,14.6662,14.649,14.649,15276.0
2016-01-05 10:00:00,25.6,25.61,25.6,25.61,2030.0,14.6433,14.649,14.6433,14.649,2030.0
2016-01-05 10:30:00,25.61,25.64,25.61,25.64,3973.0,14.649,14.6662,14.649,14.6662,3973.0
2016-01-05 11:00:00,25.65,25.65,25.61,25.61,900.0,14.6719,14.6719,14.649,14.649,900.0
2016-01-05 11:30:00,25.63,25.63,25.62,25.63,7600.0,14.6605,14.6605,14.6548,14.6605,7600.0
2016-01-05 12:00:00,25.62,25.63,25.62,25.63,2800.0,14.6548,14.6605,14.6548,14.6605,2800.0
2016-01-05 12:30:00,25.64,25.64,25.63,25.64,7800.0,14.6662,14.6662,14.6605,14.6662,7800.0
2016-01-05 13:00:00,25.66,25.66,25.65,25.65,4203.0,14.6776,14.6776,14.6719,14.6719,4203.0
2016-01-05 13:30:00,25.67,25.68,25.67,25.68,3144.0,14.6834,14.6891,14.6834,14.6891,3144.0
2016-01-05 14:00:00,25.67,25.7,25.67,25.7,3600.0,14.6834,14.7005,14.6834,14.7005,3600.0
2016-01-05 14:30:00,25.69,25.69,25.68,25.68,7505.0,14.6948,14.6948,14.6891,14.6891,7505.0
2016-01-05 15:00:00,25.67,25.67,25.64,25.64,4397.0,14.6834,14.6834,14.6662,14.6662,4397.0
2016-01-05 15:30:00,25.65,25.65,25.64,25.64,8700.0,14.6719,14.6719,14.6662,14.6662,8700.0
2016-01-06 09:30:00,25.51,25.62,25.51,25.58,139586.0,14.5918,14.6548,14.5918,14.6319,139586.0
2016-01-06 10:00:00,25.6,25.64,25.6,25.64,13106.0,14.6433,14.6662,14.6433,14.6662,13106.0
2016-01-06 10:30:00,25.65,25.65,25.62,25.62,5900.0,14.6719,14.6719,14.6548,14.6548,5900.0
2016-01-06 11:00:00,25.62,25.64,25.62,25.64,1785.0,14.6548,14.6662,14.6548,14.6662,1785.0
2016-01-06 11:30:00,25.65,25.65,25.63,25.63,1254.0,14.6719,14.6719,14.6605,14.6605,1254.0
2016-01-06 12:00:00,25.64,25.64,25.63,25.63,895.0,14.6662,14.6662,14.6605,14.6605,895.0
2016-01-06 12:30:00,25.63,25.64,25.63,25.64,1472.0,14.6605,14.6662,14.6605,14.6662,1472.0
2016-01-06 13:00:00,25.62,25.62,25.6,25.6,15700.0,14.6548,14.6548,14.6433,14.6433,15700.0
2016-01-06 13:30:00,25.6,25.61,25.59,25.59,3760.0,14.6433,14.649,14.6376,14.6376,3760.0
2016-01-06 14:00:00,25.6,25.64,25.6,25.64,5180.0,14.6433,14.6662,14.6433,14.6662,5180.0
2016-01-06 14:30:00,25.64,25.64,25.59,25.59,3658.0,14.6662,14.6662,14.6376,14.6376,3658.0
2016-01-06 15:00:00,25.58,25.63,25.58,25.63,7000.0,14.6319,14.6605,14.6319,14.6605,7000.0
2016-01-06 15:30:00,25.64,25.64,25.63,25.64,40000.0,14.6662,14.6662,14.6605,14.6662,40000.0
2016-01-07 09:30:00,25.52,25.55,25.52,25.55,49601.0,14.5976,14.6147,14.5976,14.6147,49601.0
2016-01-07 10:00:00,25.55,25.56,25.52,25.56,40087.0,14.6147,14.6204,14.5976,14.6204,40087.0
2016-01-07 10:30:00,25.55,25.57,25.55,25.56,2500.0,14.6147,14.6262,14.6147,14.6204,2500.0
2016-01-07 11:00:00,25.57,25.57,25.57,25.57,5324.0,14.6262,14.6262,14.6262,14.6262,5324.0
2016-01-07 11:30:00,25.57,25.57,25.56,25.56,1200.0,14.6262,14.6262,14.6204,14.6204,1200.0
2016-01-07 12:00:00,25.56,25.56,25.56,25.56,14434.0,14.6204,14.6204,14.6204,14.6204,14434.0
2016-01-07 12:30:00,25.56,25.56,25.55,25.56,27386.0,14.6204,14.6204,14.6147,14.6204,27386.0
2016-01-07 13:00:00,25.56,25.56,25.54,25.54,15756.0,14.6204,14.6204,14.609,14.609,15756.0
2016-01-07 13:30:00,25.55,25.56,25.52,25.56,8000.0,14.6147,14.6204,14.5976,14.6204,8000.0
2016-01-07 14:00:00,25.56,25.56,25.56,25.56,1200.0,14.6204,14.6204,14.6204,14.6204,1200.0
2016-01-07 14:30:00,25.57,25.61,25.57,25.58,4741.0,14.6262,14.649,14.6262,14.6319,4741.0
2016-01-07 15:00:00,25.57,25.58,25.55,25.55,20144.0,14.6262,14.6319,14.6147,14.6147,20144.0
2016-01-07 15:30:00,25.55,25.58,25.53,25.54,15006.0,14.6147,14.6319,14.6033,14.609,15006.0
2016-01-08 09:30:00,25.56,25.61,25.56,25.61,10244.0,14.6204,14.649,14.6204,14.649,10244.0
2016-01-08 10:00:00,25.6,25.61,25.58,25.61,3500.0,14.6433,14.649,14.6319,14.649,3500.0
2016-01-08 10:30:00,25.61,25.61,25.6,25.6,400.0,14.649,14.649,14.6433,14.6433,400.0
2016-01-08 11:00:00,25.6,25.6,25.56,25.56,2200.0,14.6433,14.6433,14.6204,14.6204,2200.0
2016-01-08 11:30:00,25.55,25.59,25.55,25.59,8073.0,14.6147,14.6376,14.6147,14.6376,8073.0
2016-01-08 12:00:00,25.58,25.58,25.57,25.57,4222.0,14.6319,14.6319,14.6262,14.6262,4222.0
2016-01-08 12:30:00,25.58,25.58,25.58,25.58,1331.0,14.6319,14.6319,14.6319,14.6319,1331.0
2016-01-08 13:00:00,25.57,25.58,25.57,25.57,7100.0,14.6262,14.6319,14.6262,14.6262,7100.0
2016-01-08 13:30:00,25.58,25.6,25.58,25.59,5082.0,14.6319,14.6433,14.6319,14.6376,5082.0
2016-01-08 14:00:00,25.58,25.59,25.57,25.58,15050.0,14.6319,14.6376,14.6262,14.6319,15050.0
2016-01-08 14:30:00,25.57,25.58,25.57,25.58,2400.0,14.6262,14.6319,14.6262,14.6319,2400.0
2016-01-08 15:00:00,25.57,25.57,25.54,25.54,3337.0,14.6262,14.6262,14.609,14.609,3337.0
2016-01-08 15:30:00,25.52,25.52,25.5,25.5,29806.0,14.5976,14.5976,14.5861,14.5861,29806.0
2016-01-11 09:30:00,25.61,25.61,25.55,25.55,86854.0,14.649,14.649,14.6147,14.6147,86854.0
2016-01-11 10:00:00,25.55,25.55,25.55,25.55,500.0,14.6147,14.6147,14.6147,14.6147,500.0
2016-01-11 10:30:00,25.56,25.59,25.54,25.54,1815.0,14.6204,14.6376,14.609,14.609,1815.0
2016-01-11 11:00:00,25.54,25.54,25.52,25.54,585.0,14.609,14.609,14.5976,14.609,585.0
2016-01-11 11:30:00,25.53,25.54,25.53,25.54,200.0,14.6033,14.609,14.6033,14.609,200.0
2016-01-11 12:00:00,25.55,25.55,25.53,25.53,200.0,14.6147,14.6147,14.6033,14.6033,200.0
2016-01-11 12:30:00,25.53,25.53,25.51,25.51,1950.0,14.6033,14.6033,14.5918,14.5918,1950.0
2016-01-11 13:00:00,25.52,25.52,25.52,25.52,800.0,14.5976,14.5976,14.5976,14.5976,800.0
2016-01-11 13:30:00,25.52,25.52,25.51,25.51,30711.0,14.5976,14.5976,14.5918,14.5918,30711.0
2016-01-11 14:00:00,25.51,25.51,25.51,25.51,0.0,14.5918,14.5918,14.5918,14.5918,0.0
2016-01-11 14:30:00,25.51,25.51,25.51,25.51,300.0,14.5918,14.5918,14.5918,14.5918,300.0
2016-01-11 15:00:00,25.51,25.53,25.49,25.53,17706.0,14.5918,14.6033,14.5804,14.6033,17706.0
2016-01-11 15:30:00,25.53,25.53,25.48,25.48,42129.0,14.6033,14.6033,14.5747,14.5747,42129.0
2016-01-12 09:30:00,25.53,25.56,25.53,25.54,21462.0,14.6033,14.6204,14.6033,14.609,21462.0
2016-01-12 10:00:00,25.54,25.54,25.49,25.49,7094.0,14.609,14.609,14.5804,14.5804,7094.0
2016-01-12 10:30:00,25.5,25.5,25.49,25.49,4192.0,14.5861,14.5861,14.5804,14.5804,4192.0
2016-01-12 11:00:00,25.5,25.5,25.5,25.5,1700.0,14.5861,14.5861,14.5861,14.5861,1700.0
2016-01-12 11:30:00,25.5,25.53,25.49,25.49,22700.0,14.5861,14.6033,14.5804,14.5804,22700.0
2016-01-12 12:00:00,25.5,25.5,25.5,25.5,1000.0,14.5861,14.5861,14.5861,14.5861,1000.0
2016-01-12 12:30:00,25.49,25.49,25.49,25.49,200.0,14.5804,14.5804,14.5804,14.5804,200.0
2016-01-12 13:00:00,25.48,25.49,25.48,25.48,8734.0,14.5747,14.5804,14.5747,14.5747,8734.0
2016-01-12 13:30:00,25.47,25.5,25.47,25.48,4600.0,14.569,14.5861,14.569,14.5747,4600.0
2016-01-12 14:00:00,25.46,25.46,25.44,25.46,3705.0,14.5632,14.5632,14.5518,14.5632,3705.0
2016-01-12 14:30:00,25.47,25.48,25.44,25.48,15000.0,14.569,14.5747,14.5518,14.5747,15000.0
2016-01-12 15:00:00,25.46,25.48,25.45,25.48,1800.0,14.5632,14.5747,14.5575,14.5747,1800.0
2016-01-12 15:30:00,25.47,25.49,25.45,25.46,52003.0,14.569,14.5804,14.5575,14.5632,52003.0
2016-01-13 09:30:00,25.48,25.48,25.43,25.43,10572.0,14.5747,14.5747,14.5461,14.5461,10572.0
2016-01-13 10:00:00,25.43,25.43,25.41,25.41,3030.0,14.5461,14.5461,14.5346,14.5346,3030.0
2016-01-13 10:30:00,25.4,25.4,25.36,25.38,5818.0,14.5289,14.5289,14.506,14.5175,5818.0
2016-01-13 11:00:00,25.39,25.42,25.39,25.42,5165.0,14.5232,14.5404,14.5232,14.5404,5165.0
2016-01-13 11:30:00,25.38,25.38,25.37,25.37,4932.0,14.5175,14.5175,14.5118,14.5118,4932.0
2016-01-13 12:00:00,25.36,25.37,25.36,25.37,1900.0,14.506,14.5118,14.506,14.5118,1900.0
2016-01-13 12:30:00,25.37,25.37,25.36,25.37,18663.0,14.5118,14.5118,14.506,14.5118,18663.0
2016-01-13 13:00:00,25.37,25.38,25.37,25.37,8517.0,14.5118,14.5175,14.5118,14.5118,8517.0
2016-01-13 13:30:00,25.38,25.38,25.36,25.37,17544.0,14.5175,14.5175,14.506,14.5118,17544.0
2016-01-13 14:00:00,25.36,25.36,25.34,25.35,12700.0,14.506,14.506,14.4946,14.5003,12700.0
2016-01-13 14:30:00,25.35,25.35,25.31,25.32,42626.0,14.5003,14.5003,14.4774,14.4832,42626.0
2016-01-13 15:00:00,25.33,25.33,25.26,25.29,14421.0,14.4889,14.4889,14.4488,14.466,14421.0
2016-01-13 15:30:00,25.29,25.29,25.24,25.25,11380.0,14.466,14.466,14.4374,14.4431,11380.0
2016-01-14 09:30:00,25.23,25.23,25.16,25.16,31397.0,14.4317,14.4317,14.3916,14.3916,31397.0
2016-01-14 10:00:00,25.19,25.25,25.16,25.25,14429.0,14.4088,14.4431,14.3916,14.4431,14429.0
2016-01-14 10:30:00,25.27,25.3,25.24,25.24,5085.0,14.4546,14.4717,14.4374,14.4374,5085.0
2016-01-14 11:00:00,25.24,25.24,25.22,25.23,5074.0,14.4374,14.4374,14.426,14.4317,5074.0
2016-01-14 11:30:00,25.19,25.22,25.19,25.22,3000.0,14.4088,14.426,14.4088,14.426,3000.0
2016-01-14 12:00:00,25.22,25.23,25.21,25.21,1700.0,14.426,14.4317,14.4202,14.4202,1700.0
2016-01-14 12:30:00,25.21,25.26,25.21,25.23,5500.0,14.4202,14.4488,14.4202,14.4317,5500.0
2016-01-14 13:00:00,25.22,25.26,25.2,25.23,56359.0,14.426,14.4488,14.4145,14.4317,56359.0
2016-01-14 13:30:00,25.24,25.26,25.23,25.26,33400.0,14.4374,14.4488,14.4317,14.4488,33400.0
2016-01-14 14:00:00,25.26,25.26,25.23,25.23,15033.0,14.4488,14.4488,14.4317,14.4317,15033.0
2016-01-14 14:30:00,25.23,25.25,25.23,25.25,34692.0,14.4317,14.4431,14.4317,14.4431,34692.0
2016-01-14 15:00:00,25.26,25.27,25.24,25.27,22018.0,14.4488,14.4546,14.4374,14.4546,22018.0
2016-01-14 15:30:00,25.27,25.27,25.24,25.26,152867.0,14.4546,14.4546,14.4374,14.4488,152867.0
2016-01-15 09:30:00,24.98,25.03,24.95,25.01,36545.0,14.2887,14.3173,14.2715,14.3058,36545.0
2016-01-15 10:00:00,25.0,25.0,24.95,24.96,16041.0,14.3001,14.3001,14.2715,14.2772,16041.0
2016-01-15 10:30:00,24.98,25.02,24.93,24.93,30572.0,14.2887,14.3116,14.2601,14.2601,30572.0
2016-01-15 11:00:00,24.94,24.96,24.91,24.92,6136.0,14.2658,14.2772,14.2486,14.2544,6136.0
2016-01-15 11:30:00,24.93,24.97,24.93,24.94,203532.0,14.2601,14.283,14.2601,14.2658,203532.0
2016-01-15 12:00:00,24.94,24.94,24.93,24.94,56839.0,14.2658,14.2658,14.2601,14.2658,56839.0
2016-01-15 12:30:00,24.93,24.94,24.92,24.94,5386.0,14.2601,14.2658,14.2544,14.2658,5386.0
2016-01-15 13:00:00,24.95,24.95,24.93,24.93,11502.0,14.2715,14.2715,14.2601,14.2601,11502.0
2016-01-15 13:30:00,24.93,24.97,24.92,24.97,3000.0,14.2601,14.283,14.2544,14.283,3000.0
2016-01-15 14:00:00,24.96,24.99,24.96,24.97,3300.0,14.2772,14.2944,14.2772,14.283,3300.0
2016-01-15 14:30:00,24.96,25.01,24.95,25.01,10900.0,14.2772,14.3058,14.2715,14.3058,10900.0
2016-01-15 15:00:00,25.03,25.03,24.98,25.02,5136.0,14.3173,14.3173,14.2887,14.3116,5136.0
2016-01-15 15:30:00,25.0,25.04,24.97,25.03,7202.0,14.3001,14.323,14.283,14.3173,7202.0
2016-01-19 09:30:00,25.0,25.02,24.95,24.96,34752.0,14.3001,14.3116,14.2715,14.2772,34752.0
2016-01-19 10:00:00,24.97,25.0,24.95,24.97,6477.0,14.283,14.3001,14.2715,14.283,6477.0
2016-01-19 10:30:00,24.99,25.0,24.96,24.96,7000.0,14.2944,14.3001,14.2772,14.2772,7000.0
2016-01-19 11:00:00,24.96,24.96,24.93,24.94,9100.0,14.2772,14.2772,14.2601,14.2658,9100.0
2016-01-19 11:30:00,24.94,24.97,24.94,24.97,16920.0,14.2658,14.283,14.2658,14.283,16920.0
2016-01-19 12:00:00,24.96,24.96,24.93,24.96,8056.0,14.2772,14.2772,14.2601,14.2772,8056.0
2016-01-19 12:30:00,24.93,24.95,24.92,24.92,17680.0,14.2601,14.2715,14.2544,14.2544,17680.0
2016-01-19 13:00:00,24.93,24.93,24.93,24.93,500.0,14.2601,14.2601,14.2601,14.2601,500.0
2016-01-19 13:30:00,24.93,24.94,24.92,24.92,6950.0,14.2601,14.2658,14.2544,14.2544,6950.0
2016-01-19 14:00:00,24.92,24.92,24.9,24.91,35735.0,14.2544,14.2544,14.2429,14.2486,35735.0
2016-01-19 14:30:00,24.9,24.9,24.84,24.87,20292.0,14.2429,14.2429,14.2086,14.2258,20292.0
2016-01-19 15:00:00,24.87,24.91,24.87,24.91,6338.0,14.2258,14.2486,14.2258,14.2486,6338.0
2016-01-19 15:30:00,24.91,24.92,24.89,24.89,9143.0,14.2486,14.2544,14.2372,14.2372,9143.0
2016-01-20 09:30:00,24.8,24.8,24.71,24.71,31359.0,14.1857,14.1857,14.1342,14.1342,31359.0
2016-01-20 10:00:00,24.71,24.74,24.69,24.69,13480.0,14.1342,14.1514,14.1228,14.1228,13480.0
2016-01-20 10:30:00,24.69,24.69,24.64,24.64,13829.0,14.1228,14.1228,14.0942,14.0942,13829.0
2016-01-20 11:00:00,24.63,24.65,24.62,24.63,30657.0,14.0885,14.0999,14.0827,14.0885,30657.0
2016-01-20 11:30:00,24.64,24.64,24.6,24.63,180382.0,14.0942,14.0942,14.0713,14.0885,180382.0
2016-01-20 12:00:00,24.64,24.64,24.56,24.56,21440.0,14.0942,14.0942,14.0484,14.0484,21440.0
2016-01-20 12:30:00,24.55,24.58,24.51,24.53,107694.0,14.0427,14.0599,14.0198,14.0313,107694.0
2016-01-20 13:00:00,24.54,24.56,24.5,24.55,35712.0,14.037,14.0484,14.0141,14.0427,35712.0
2016-01-20 13:30:00,24.56,24.59,24.54,24.58,50668.0,14.0484,14.0656,14.037,14.0599,50668.0
2016-01-20 14:00:00,24.56,24.6,24.55,24.57,48208.0,14.0484,14.0713,14.0427,14.0541,48208.0
2016-01-20 14:30:00,24.56,24.66,24.55,24.64,74505.0,14.0484,14.1056,14.0427,14.0942,74505.0
2016-01-20 15:00:00,24.63,24.72,24.62,24.72,111863.0,14.0885,14.1399,14.0827,14.1399,111863.0
2016-01-20 15:30:00,24.72,24.72,24.66,24.67,189011.0,14.1399,14.1399,14.1056,14.1113,189011.0
2016-01-21 09:30:00,24.65,24.65,24.59,24.61,40617.0,14.0999,14.0999,14.0656,14.077,40617.0
2016-01-21 10:00:00,24.62,24.72,24.62,24.71,89441.0,14.0827,14.1399,14.0827,14.1342,89441.0
2016-01-21 10:30:00,24.7,24.75,24.7,24.75,2265.0,14.1285,14.1571,14.1285,14.1571,2265.0
2016-01-21 11:00:00,24.76,24.8,24.76,24.77,9400.0,14.1628,14.1857,14.1628,14.1685,9400.0
2016-01-21 11:30:00,24.76,24.79,24.75,24.79,12746.0,14.1628,14.18,14.1571,14.18,12746.0
2016-01-21 12:00:00,24.8,24.81,24.76,24.76,2000.0,14.1857,14.1914,14.1628,14.1628,2000.0
2016-01-21 12:30:00,24.78,24.78,24.73,24.73,3100.0,14.1743,14.1743,14.1457,14.1457,3100.0
2016-01-21 13:00:00,24.76,24.76,24.71,24.71,1899.0,14.1628,14.1628,14.1342,14.1342,1899.0
2016-01-21 13:30:00,24.72,24.74,24.7,24.72,7903.0,14.1399,14.1514,14.1285,14.1399,7903.0
2016-01-21 14:00:00,24.71,24.71,24.67,24.69,8048.0,14.1342,14.1342,14.1113,14.1228,8048.0
2016-01-21 14:30:00,24.7,24.75,24.69,24.75,98658.0,14.1285,14.1571,14.1228,14.1571,98658.0
2016-01-21 15:00:00,24.75,24.76,24.74,24.74,39990.0,14.1571,14.1628,14.1514,14.1514,39990.0
2016-01-21 15:30:00,24.74,24.8,24.74,24.8,46524.0,14.1514,14.1857,14.1514,14.1857,46524.0
2016-01-22 09:30:00,24.87,25.02,24.87,25.02,22928.0,14.2258,14.3116,14.2258,14.3116,22928.0
2016-01-22 10:00:00,25.04,25.04,25.01,25.02,17592.0,14.323,14.323,14.3058,14.3116,17592.0
2016-01-22 10:30:00,25.02,25.02,24.98,24.98,2612.0,14.3116,14.3116,14.2887,14.2887,2612.0
2016-01-22 11:00:00,24.97,24.97,24.97,24.97,14390.0,14.283,14.283,14.283,14.283,14390.0
2016-01-22 11:30:00,24.97,24.97,24.95,24.95,2143.0,14.283,14.283,14.2715,14.2715,2143.0
2016-01-22 12:00:00,24.95,24.96,24.94,24.94,2852.0,14.2715,14.2772,14.2658,14.2658,2852.0
2016-01-22 12:30:00,24.94,24.96,24.94,24.95,3439.0,14.2658,14.2772,14.2658,14.2715,3439.0
2016-01-22 13:00:00,24.95,24.96,24.93,24.96,27754.0,14.2715,14.2772,14.2601,14.2772,27754.0
2016-01-22 13:30:00,24.95,24.97,24.95,24.97,5066.0,14.2715,14.283,14.2715,14.283,5066.0
2016-01-22 14:00:00,24.97,24.99,24.96,24.98,12048.0,14.283,14.2944,14.2772,14.2887,12048.0
2016-01-22 14:30:00,24.96,25.01,24.96,25.01,76329.0,14.2772,14.3058,14.2772,14.3058,76329.0
2016-01-22 15:00:00,25.02,25.02,24.98,25.01,14089.0,14.3116,14.3116,14.2887,14.3058,14089.0
2016-01-22 15:30:00,25.01,25.04,25.01,25.03,18734.0,14.3058,14.323,14.3058,14.3173,18734.0
2016-01-25 09:30:00,24.99,25.04,24.96,25.04,21919.0,14.2944,14.323,14.2772,14.323,21919.0
2016-01-25 10:00:00,25.04,25.07,25.03,25.05,12410.0,14.323,14.3402,14.3173,14.3287,12410.0
2016-01-25 10:30:00,25.04,25.05,25.03,25.03,3170.0,14.323,14.3287,14.3173,14.3173,3170.0
2016-01-25 11:00:00,25.03,25.03,25.01,25.01,1093.0,14.3173,14.3173,14.3058,14.3058,1093.0
2016-01-25 11:30:00,25.01,25.01,25.0,25.0,2948.0,14.3058,14.3058,14.3001,14.3001,2948.0
2016-01-25 12:00:00,25.0,25.0,24.99,25.0,12634.0,14.3001,14.3001,14.2944,14.3001,12634.0
2016-01-25 12:30:00,25.01,25.02,25.0,25.02,18347.0,14.3058,14.3116,14.3001,14.3116,18347.0
2016-01-25 13:00:00,25.02,25.03,25.02,25.03,53125.0,14.3116,14.3173,14.3116,14.3173,53125.0
2016-01-25 13:30:00,25.03,25.03,25.02,25.02,44247.0,14.3173,14.3173,14.3116,14.3116,44247.0
2016-01-25 14:00:00,25.01,25.02,25.0,25.0,36387.0,14.3058,14.3116,14.3001,14.3001,36387.0
2016-01-25 14:30:00,25.0,25.0,24.97,24.99,43130.0,14.3001,14.3001,14.283,14.2944,43130.0
2016-01-25 15:00:00,25.0,25.0,24.94,24.97,69975.0,14.3001,14.3001,14.2658,14.283,69975.0
2016-01-25 15:30:00,24.98,24.98,24.93,24.93,62360.0,14.2887,14.2887,14.2601,14.2601,62360.0
2016-01-26 09:30:00,24.93,25.0,24.93,24.99,15558.0,14.2601,14.3001,14.2601,14.2944,15558.0
2016-01-26 10:00:00,24.99,25.01,24.98,24.98,13724.0,14.2944,14.3058,14.2887,14.2887,13724.0
2016-01-26 10:30:00,24.99,24.99,24.98,24.98,662.0,14.2944,14.2944,14.2887,14.2887,662.0
2016-01-26 11:00:00,24.98,24.98,24.98,24.98,1778.0,14.2887,14.2887,14.2887,14.2887,1778.0
2016-01-26 11:30:00,24.98,25.0,24.98,25.0,793.0,14.2887,14.3001,14.2887,14.3001,793.0
2016-01-26 12:00:00,25.0,25.03,25.0,25.02,4275.0,14.3001,14.3173,14.3001,14.3116,4275.0
2016-01-26 12:30:00,25.02,25.03,25.02,25.02,3399.0,14.3116,14.3173,14.3116,14.3116,3399.0
2016-01-26 13:00:00,25.03,25.03,25.02,25.02,10266.0,14.3173,14.3173,14.3116,14.3116,10266.0
2016-01-26 13:30:00,25.03,25.03,25.01,25.01,47215.0,14.3173,14.3173,14.3058,14.3058,47215.0
2016-01-26 14:00:00,25.01,25.02,25.01,25.02,24308.0,14.3058,14.3116,14.3058,14.3116,24308.0
2016-01-26 14:30:00,25.01,25.02,25.01,25.02,400.0,14.3058,14.3116,14.3058,14.3116,400.0
2016-01-26 15:00:00,25.02,25.02,25.01,25.01,4300.0,14.3116,14.3116,14.3058,14.3058,4300.0
2016-01-26 15:30:00,25.01,25.05,25.01,25.05,44512.0,14.3058,14.3287,14.3058,14.3287,44512.0
2016-01-27 09:30:00,25.01,25.03,25.01,25.02,28264.0,14.3058,14.3173,14.3058,14.3116,28264.0
2016-01-27 10:00:00,25.01,25.01,24.99,24.99,14649.0,14.3058,14.3058,14.2944,14.2944,14649.0
2016-01-27 10:30:00,25.0,25.01,25.0,25.01,1381.0,14.3001,14.3058,14.3001,14.3058,1381.0
2016-01-27 11:00:00,25.01,25.02,25.01,25.02,699.0,14.3058,14.3116,14.3058,14.3116,699.0
2016-01-27 11:30:00,25.03,25.05,25.03,25.05,1500.0,14.3173,14.3287,14.3173,14.3287,1500.0
2016-01-27 12:00:00,25.07,25.07,25.07,25.07,400.0,14.3402,14.3402,14.3402,14.3402,400.0
2016-01-27 12:30:00,25.05,25.05,25.05,25.05,831.0,14.3287,14.3287,14.3287,14.3287,831.0
2016-01-27 13:00:00,25.04,25.04,25.03,25.04,5000.0,14.323,14.323,14.3173,14.323,5000.0
2016-01-27 13:30:00,25.04,25.04,25.03,25.03,1218.0,14.323,14.323,14.3173,14.3173,1218.0
2016-01-27 14:00:00,25.03,25.03,24.98,25.02,2602.0,14.3173,14.3173,14.2887,14.3116,2602.0
2016-01-27 14:30:00,25.02,25.02,24.96,24.97,3114.0,14.3116,14.3116,14.2772,14.283,3114.0
2016-01-27 15:00:00,24.96,24.96,24.93,24.94,7979.0,14.2772,14.2772,14.2601,14.2658,7979.0
2016-01-27 15:30:00,24.94,24.98,24.93,24.98,10024.0,14.2658,14.2887,14.2601,14.2887,10024.0
2016-01-28 09:30:00,25.07,25.09,25.07,25.08,21717.0,14.3402,14.3516,14.3402,14.3459,21717.0
2016-01-28 10:00:00,25.08,25.08,25.01,25.01,2768.0,14.3459,14.3459,14.3058,14.3058,2768.0
2016-01-28 10:30:00,25.01,25.03,25.0,25.01,3875.0,14.3058,14.3173,14.3001,14.3058,3875.0
2016-01-28 11:00:00,25.01,25.04,25.01,25.04,1363.0,14.3058,14.323,14.3058,14.323,1363.0
2016-01-28 11:30:00,25.03,25.03,25.02,25.02,3800.0,14.3173,14.3173,14.3116,14.3116,3800.0
2016-01-28 12:00:00,25.02,25.05,25.02,25.05,5423.0,14.3116,14.3287,14.3116,14.3287,5423.0
2016-01-28 12:30:00,25.05,25.05,25.05,25.05,7489.0,14.3287,14.3287,14.3287,14.3287,7489.0
2016-01-28 13:00:00,25.05,25.05,25.03,25.03,9500.0,14.3287,14.3287,14.3173,14.3173,9500.0
2016-01-28 13:30:00,25.04,25.04,25.04,25.04,272.0,14.323,14.323,14.323,14.323,272.0
2016-01-28 14:00:00,25.04,25.06,25.04,25.06,2964.0,14.323,14.3344,14.323,14.3344,2964.0
2016-01-28 14:30:00,25.05,25.05,25.05,25.05,1782.0,14.3287,14.3287,14.3287,14.3287,1782.0
2016-01-28 15:00:00,25.05,25.06,25.05,25.06,4209.0,14.3287,14.3344,14.3287,14.3344,4209.0
2016-01-28 15:30:00,25.07,25.08,25.07,25.07,8156.0,14.3402,14.3459,14.3402,14.3402,8156.0
2016-01-29 09:30:00,25.12,25.14,25.12,25.14,7433.0,14.3688,14.3802,14.3688,14.3802,7433.0
2016-01-29 10:00:00,25.14,25.14,25.11,25.11,1608.0,14.3802,14.3802,14.363,14.363,1608.0
2016-01-29 10:30:00,25.11,25.12,25.09,25.11,1095.0,14.363,14.3688,14.3516,14.363,1095.0
2016-01-29 11:00:00,25.13,25.14,25.11,25.13,7222.0,14.3745,14.3802,14.363,14.3745,7222.0
2016-01-29 11:30:00,25.1,25.12,25.1,25.12,6689.0,14.3573,14.3688,14.3573,14.3688,6689.0
2016-01-29 12:00:00,25.12,25.13,25.12,25.13,2176.0,14.3688,14.3745,14.3688,14.3745,2176.0
2016-01-29 12:30:00,25.13,25.15,25.13,25.15,3432.0,14.3745,14.3859,14.3745,14.3859,3432.0
2016-01-29 13:00:00,25.15,25.16,25.15,25.16,1800.0,14.3859,14.3916,14.3859,14.3916,1800.0
2016-01-29 13:30:00,25.15,25.15,25.14,25.14,1093.0,14.3859,14.3859,14.3802,14.3802,1093.0
2016-01-29 14:00:00,25.14,25.14,25.14,25.14,132.0,14.3802,14.3802,14.3802,14.3802,132.0
2016-01-29 14:30:00,25.15,25.15,25.15,25.15,700.0,14.3859,14.3859,14.3859,14.3859,700.0
2016-01-29 15:00:00,25.14,25.16,25.14,25.15,2163.0,14.3802,14.3916,14.3802,14.3859,2163.0
2016-01-29 15:30:00,25.15,25.16,25.13,25.14,2800.0,14.3859,14.3916,14.3745,14.3802,2800.0
2016-02-01 09:30:00,25.03,25.03,24.94,24.96,55583.0,14.3796,14.3796,14.3279,14.3394,55583.0
2016-02-01 10:00:00,24.95,24.96,24.94,24.95,5392.0,14.3336,14.3394,14.3279,14.3336,5392.0
2016-02-01 10:30:00,24.95,24.97,24.95,24.97,1126.0,14.3336,14.3451,14.3336,14.3451,1126.0
2016-02-01 11:00:00,24.96,24.96,24.95,24.96,3037.0,14.3394,14.3394,14.3336,14.3394,3037.0
2016-02-01 11:30:00,24.96,24.97,24.96,24.96,2393.0,14.3394,14.3451,14.3394,14.3394,2393.0
2016-02-01 12:00:00,24.96,24.96,24.91,24.91,7361.0,14.3394,14.3394,14.3107,14.3107,7361.0
2016-02-01 12:30:00,24.91,24.91,24.91,24.91,350.0,14.3107,14.3107,14.3107,14.3107,350.0
2016-02-01 13:00:00,24.91,24.91,24.91,24.91,3944.0,14.3107,14.3107,14.3107,14.3107,3944.0
2016-02-01 13:30:00,24.91,24.91,24.91,24.91,1462.0,14.3107,14.3107,14.3107,14.3107,1462.0
2016-02-01 14:00:00,24.92,24.94,24.92,24.94,1516.0,14.3164,14.3279,14.3164,14.3279,1516.0
2016-02-01 14:30:00,24.95,24.95,24.93,24.93,5594.0,14.3336,14.3336,14.3221,14.3221,5594.0
2016-02-01 15:00:00,24.94,24.97,24.93,24.97,3765.0,14.3279,14.3451,14.3221,14.3451,3765.0
2016-02-01 15:30:00,24.97,24.99,24.93,24.93,28721.0,14.3451,14.3566,14.3221,14.3221,28721.0
2016-02-02 09:30:00,24.84,24.85,24.81,24.82,16563.0,14.2704,14.2762,14.2532,14.259,16563.0
2016-02-02 10:00:00,24.84,24.84,24.81,24.83,14528.0,14.2704,14.2704,14.2532,14.2647,14528.0
2016-02-02 10:30:00,24.83,24.85,24.82,24.84,573.0,14.2647,14.2762,14.259,14.2704,573.0
2016-02-02 11:00:00,24.82,24.84,24.82,24.84,506.0,14.259,14.2704,14.259,14.2704,506.0
2016-02-02 11:30:00,24.84,24.84,24.82,24.82,1107.0,14.2704,14.2704,14.259,14.259,1107.0
2016-02-02 12:00:00,24.82,24.82,24.8,24.8,2887.0,14.259,14.259,14.2475,14.2475,2887.0
2016-02-02 12:30:00,24.8,24.84,24.8,24.81,6232.0,14.2475,14.2704,14.2475,14.2532,6232.0
2016-02-02 13:00:00,24.81,24.81,24.81,24.81,0.0,14.2532,14.2532,14.2532,14.2532,0.0
2016-02-02 13:30:00,24.8,24.8,24.79,24.79,988.0,14.2475,14.2475,14.2417,14.2417,988.0
2016-02-02 14:00:00,24.79,24.79,24.78,24.78,2380.0,14.2417,14.2417,14.236,14.236,2380.0
2016-02-02 14:30:00,24.77,24.77,24.77,24.77,11732.0,14.2302,14.2302,14.2302,14.2302,11732.0
2016-02-02 15:00:00,24.78,24.78,24.78,24.78,1127.0,14.236,14.236,14.236,14.236,1127.0
2016-02-02 15:30:00,24.78,24.78,24.78,24.78,2309.0,14.236,14.236,14.236,14.236,2309.0
2016-02-03 09:30:00,24.84,24.84,24.78,24.78,27963.0,14.2704,14.2704,14.236,14.236,27963.0
2016-02-03 10:00:00,24.78,24.78,24.77,24.77,7827.0,14.236,14.236,14.2302,14.2302,7827.0
2016-02-03 10:30:00,24.76,24.79,24.72,24.78,5500.0,14.2245,14.2417,14.2015,14.236,5500.0
2016-02-03 11:00:00,24.78,24.79,24.78,24.79,1895.0,14.236,14.2417,14.236,14.2417,1895.0
2016-02-03 11:30:00,24.8,24.81,24.78,24.78,4157.0,14.2475,14.2532,14.236,14.236,4157.0
2016-02-03 12:00:00,24.8,24.82,24.8,24.82,1889.0,14.2475,14.259,14.2475,14.259,1889.0
2016-02-03 12:30:00,24.8,24.82,24.8,24.82,3954.0,14.2475,14.259,14.2475,14.259,3954.0
2016-02-03 13:00:00,24.83,24.83,24.8,24.8,2500.0,14.2647,14.2647,14.2475,14.2475,2500.0
2016-02-03 13:30:00,24.8,24.8,24.78,24.78,2056.0,14.2475,14.2475,14.236,14.236,2056.0
2016-02-03 14:00:00,24.77,24.86,24.77,24.85,39954.0,14.2302,14.2819,14.2302,14.2762,39954.0
2016-02-03 14:30:00,24.84,24.86,24.84,24.86,2031.0,14.2704,14.2819,14.2704,14.2819,2031.0
2016-02-03 15:00:00,24.86,24.89,24.86,24.87,11201.0,14.2819,14.2992,14.2819,14.2877,11201.0
2016-02-03 15:30:00,24.87,24.89,24.86,24.88,8850.0,14.2877,14.2992,14.2819,14.2934,8850.0
2016-02-04 09:30:00,24.86,24.88,24.82,24.82,25001.0,14.2819,14.2934,14.259,14.259,25001.0
2016-02-04 10:00:00,24.83,24.87,24.81,24.87,7632.0,14.2647,14.2877,14.2532,14.2877,7632.0
2016-02-04 10:30:00,24.89,24.9,24.87,24.9,1346.0,14.2992,14.3049,14.2877,14.3049,1346.0
2016-02-04 11:00:00,24.86,24.86,24.84,24.84,1972.0,14.2819,14.2819,14.2704,14.2704,1972.0
2016-02-04 11:30:00,24.83,24.83,24.8,24.8,2365.0,14.2647,14.2647,14.2475,14.2475,2365.0
2016-02-04 12:00:00,24.84,24.84,24.82,24.83,400.0,14.2704,14.2704,14.259,14.2647,400.0
2016-02-04 12:30:00,24.84,24.85,24.83,24.83,957.0,14.2704,14.2762,14.2647,14.2647,957.0
2016-02-04 13:00:00,24.84,24.86,24.84,24.85,2616.0,14.2704,14.2819,14.2704,14.2762,2616.0
2016-02-04 13:30:00,24.85,24.85,24.82,24.82,831.0,14.2762,14.2762,14.259,14.259,831.0
2016-02-04 14:00:00,24.81,24.81,24.79,24.79,1831.0,14.2532,14.2532,14.2417,14.2417,1831.0
2016-02-04 14:30:00,24.8,24.82,24.79,24.8,7616.0,14.2475,14.259,14.2417,14.2475,7616.0
2016-02-04 15:00:00,24.8,24.8,24.79,24.8,1031.0,14.2475,14.2475,14.2417,14.2475,1031.0
2016-02-04 15:30:00,24.8,24.8,24.8,24.8,3000.0,14.2475,14.2475,14.2475,14.2475,3000.0
2016-02-05 09:30:00,24.79,24.79,24.79,24.79,8712.0,14.2417,14.2417,14.2417,14.2417,8712.0
2016-02-05 10:00:00,24.78,24.78,24.77,24.77,5786.0,14.236,14.236,14.2302,14.2302,5786.0
2016-02-05 10:30:00,24.79,24.8,24.77,24.77,12800.0,14.2417,14.2475,14.2302,14.2302,12800.0
2016-02-05 11:00:00,24.78,24.78,24.74,24.74,2125.0,14.236,14.236,14.213,14.213,2125.0
2016-02-05 11:30:00,24.74,24.74,24.72,24.73,5119.0,14.213,14.213,14.2015,14.2072,5119.0
2016-02-05 12:00:00,24.73,24.73,24.72,24.72,2831.0,14.2072,14.2072,14.2015,14.2015,2831.0
2016-02-05 12:30:00,24.73,24.73,24.72,24.72,1624.0,14.2072,14.2072,14.2015,14.2015,1624.0
2016-02-05 13:00:00,24.72,24.72,24.72,24.72,213.0,14.2015,14.2015,14.2015,14.2015,213.0
2016-02-05 13:30:00,24.72,24.72,24.69,24.7,7541.0,14.2015,14.2015,14.1843,14.19,7541.0
2016-02-05 14:00:00,24.7,24.7,24.7,24.7,1200.0,14.19,14.19,14.19,14.19,1200.0
2016-02-05 14:30:00,24.7,24.7,24.7,24.7,700.0,14.19,14.19,14.19,14.19,700.0
2016-02-05 15:00:00,24.69,24.72,24.69,24.71,5840.0,14.1843,14.2015,14.1843,14.1958,5840.0
2016-02-05 15:30:00,24.7,24.73,24.7,24.72,37781.0,14.19,14.2072,14.19,14.2015,37781.0
2016-02-08 09:30:00,24.56,24.56,24.51,24.51,25182.0,14.1096,14.1096,14.0809,14.0809,25182.0
2016-02-08 10:00:00,24.5,24.5,24.47,24.48,2944.0,14.0751,14.0751,14.0579,14.0636,2944.0
2016-02-08 10:30:00,24.47,24.5,24.47,24.48,18403.0,14.0579,14.0751,14.0579,14.0636,18403.0
2016-02-08 11:00:00,24.48,24.48,24.46,24.47,9097.0,14.0636,14.0636,14.0521,14.0579,9097.0
2016-02-08 11:30:00,24.47,24.47,24.45,24.45,3040.0,14.0579,14.0579,14.0464,14.0464,3040.0
2016-02-08 12:00:00,24.46,24.48,24.46,24.48,2000.0,14.0521,14.0636,14.0521,14.0636,2000.0
2016-02-08 12:30:00,24.48,24.48,24.47,24.47,10870.0,14.0636,14.0636,14.0579,14.0579,10870.0
2016-02-08 13:00:00,24.48,24.48,24.45,24.45,1000.0,14.0636,14.0636,14.0464,14.0464,1000.0
2016-02-08 13:30:00,24.45,24.45,24.44,24.44,9125.0,14.0464,14.0464,14.0406,14.0406,9125.0
2016-02-08 14:00:00,24.43,24.43,24.42,24.42,2000.0,14.0349,14.0349,14.0292,14.0292,2000.0
2016-02-08 14:30:00,24.43,24.47,24.42,24.44,5663.0,14.0349,14.0579,14.0292,14.0406,5663.0
2016-02-08 15:00:00,24.44,24.48,24.44,24.48,4969.0,14.0406,14.0636,14.0406,14.0636,4969.0
2016-02-08 15:30:00,24.5,24.5,24.47,24.48,6035.0,14.0751,14.0751,14.0579,14.0636,6035.0
2016-02-09 09:30:00,24.37,24.46,24.35,24.46,16694.0,14.0004,14.0521,13.9889,14.0521,16694.0
2016-02-09 10:00:00,24.45,24.45,24.44,24.44,531.0,14.0464,14.0464,14.0406,14.0406,531.0
2016-02-09 10:30:00,24.44,24.44,24.36,24.36,3071.0,14.0406,14.0406,13.9947,13.9947,3071.0
2016-02-09 11:00:00,24.37,24.4,24.37,24.4,2331.0,14.0004,14.0177,14.0004,14.0177,2331.0
2016-02-09 11:30:00,24.4,24.4,24.35,24.35,2766.0,14.0177,14.0177,13.9889,13.9889,2766.0
2016-02-09 12:00:00,24.35,24.36,24.35,24.36,8341.0,13.9889,13.9947,13.9889,13.9947,8341.0
2016-02-09 12:30:00,24.35,24.35,24.33,24.33,1653.0,13.9889,13.9889,13.9774,13.9774,1653.0
2016-02-09 13:00:00,24.33,24.35,24.32,24.35,13611.0,13.9774,13.9889,13.9717,13.9889,13611.0
2016-02-09 13:30:00,24.36,24.36,24.34,24.34,57749.0,13.9947,13.9947,13.9832,13.9832,57749.0
2016-02-09 14:00:00,24.37,24.38,24.35,24.36,6351.0,14.0004,14.0062,13.9889,13.9947,6351.0
2016-02-09 14:30:00,24.36,24.39,24.36,24.37,5683.0,13.9947,14.0119,13.9947,14.0004,5683.0
2016-02-09 15:00:00,24.38,24.42,24.38,24.41,37219.0,14.0062,14.0292,14.0062,14.0234,37219.0
2016-02-09 15:30:00,24.39,24.4,24.38,24.38,15571.0,14.0119,14.0177,14.0062,14.0062,15571.0
2016-02-10 09:30:00,24.41,24.42,24.38,24.38,30758.0,14.0234,14.0292,14.0062,14.0062,30758.0
2016-02-10 10:00:00,24.38,24.4,24.38,24.4,124218.0,14.0062,14.0177,14.0062,14.0177,124218.0
2016-02-10 10:30:00,24.4,24.41,24.37,24.38,166567.0,14.0177,14.0234,14.0004,14.0062,166567.0
2016-02-10 11:00:00,24.38,24.38,24.36,24.36,5844.0,14.0062,14.0062,13.9947,13.9947,5844.0
2016-02-10 11:30:00,24.36,24.36,24.34,24.35,1361.0,13.9947,13.9947,13.9832,13.9889,1361.0
2016-02-10 12:00:00,24.34,24.36,24.33,24.36,2761.0,13.9832,13.9947,13.9774,13.9947,2761.0
2016-02-10 12:30:00,24.36,24.39,24.36,24.38,7887.0,13.9947,14.0119,13.9947,14.0062,7887.0
2016-02-10 13:00:00,24.36,24.38,24.34,24.34,1000.0,13.9947,14.0062,13.9832,13.9832,1000.0
2016-02-10 13:30:00,24.35,24.36,24.33,24.33,1740.0,13.9889,13.9947,13.9774,13.9774,1740.0
2016-02-10 14:00:00,24.33,24.36,24.33,24.35,1978.0,13.9774,13.9947,13.9774,13.9889,1978.0
2016-02-10 14:30:00,24.36,24.36,24.33,24.34,2730.0,13.9947,13.9947,13.9774,13.9832,2730.0
2016-02-10 15:00:00,24.35,24.37,24.31,24.31,49857.0,13.9889,14.0004,13.966,13.966,49857.0
2016-02-10 15:30:00,24.32,24.32,24.3,24.31,195089.0,13.9717,13.9717,13.9602,13.966,195089.0
2016-02-11 09:30:00,24.17,24.17,24.09,24.13,50498.0,13.8855,13.8855,13.8396,13.8625,50498.0
2016-02-11 10:00:00,24.13,24.13,24.09,24.09,4811.0,13.8625,13.8625,13.8396,13.8396,4811.0
2016-02-11 10:30:00,24.09,24.09,24.07,24.07,31383.0,13.8396,13.8396,13.8281,13.8281,31383.0
2016-02-11 11:00:00,24.07,24.07,24.05,24.05,38381.0,13.8281,13.8281,13.8166,13.8166,38381.0
2016-02-11 11:30:00,24.05,24.06,24.05,24.06,3146.0,13.8166,13.8223,13.8166,13.8223,3146.0
2016-02-11 12:00:00,24.06,24.09,24.06,24.08,21965.0,13.8223,13.8396,13.8223,13.8338,21965.0
2016-02-11 12:30:00,24.07,24.07,24.06,24.06,15588.0,13.8281,13.8281,13.8223,13.8223,15588.0
2016-02-11 13:00:00,24.08,24.08,24.05,24.08,10748.0,13.8338,13.8338,13.8166,13.8338,10748.0
2016-02-11 13:30:00,24.07,24.07,24.04,24.05,15227.0,13.8281,13.8281,13.8108,13.8166,15227.0
2016-02-11 14:00:00,24.04,24.05,24.04,24.05,8609.0,13.8108,13.8166,13.8108,13.8166,8609.0
2016-02-11 14:30:00,24.05,24.21,24.04,24.14,17134.0,13.8166,13.9085,13.8108,13.8683,17134.0
2016-02-11 15:00:00,24.14,24.14,24.03,24.08,68498.0,13.8683,13.8683,13.8051,13.8338,68498.0
2016-02-11 15:30:00,24.07,24.13,24.07,24.11,23293.0,13.8281,13.8625,13.8281,13.8511,23293.0
2016-02-12 09:30:00,24.18,24.24,24.17,24.23,19653.0,13.8913,13.9257,13.8855,13.92,19653.0
2016-02-12 10:00:00,24.22,24.25,24.22,24.25,3424.0,13.9143,13.9315,13.9143,13.9315,3424.0
2016-02-12 10:30:00,24.27,24.31,24.27,24.31,5767.0,13.943,13.966,13.943,13.966,5767.0
2016-02-12 11:00:00,24.31,24.38,24.31,24.38,28813.0,13.966,14.0062,13.966,14.0062,28813.0
2016-02-12 11:30:00,24.39,24.41,24.38,24.38,8127.0,14.0119,14.0234,14.0062,14.0062,8127.0
2016-02-12 12:00:00,24.37,24.38,24.37,24.38,2061.0,14.0004,14.0062,14.0004,14.0062,2061.0
2016-02-12 12:30:00,24.38,24.38,24.37,24.37,1200.0,14.0062,14.0062,14.0004,14.0004,1200.0
2016-02-12 13:00:00,24.39,24.39,24.33,24.33,1400.0,14.0119,14.0119,13.9774,13.9774,1400.0
2016-02-12 13:30:00,24.33,24.34,24.33,24.33,961.0,13.9774,13.9832,13.9774,13.9774,961.0
2016-02-12 14:00:00,24.33,24.36,24.33,24.36,3461.0,13.9774,13.9947,13.9774,13.9947,3461.0
2016-02-12 14:30:00,24.36,24.36,24.34,24.35,3256.0,13.9947,13.9947,13.9832,13.9889,3256.0
2016-02-12 15:00:00,24.35,24.36,24.35,24.36,600.0,13.9889,13.9947,13.9889,13.9947,600.0
2016-02-12 15:30:00,24.36,24.41,24.36,24.41,9643.0,13.9947,14.0234,13.9947,14.0234,9643.0
2016-02-16 09:30:00,24.47,24.47,24.37,24.42,31274.0,14.0579,14.0579,14.0004,14.0292,31274.0
2016-02-16 10:00:00,24.43,24.48,24.43,24.48,9896.0,14.0349,14.0636,14.0349,14.0636,9896.0
2016-02-16 10:30:00,24.48,24.5,24.48,24.48,19587.0,14.0636,14.0751,14.0636,14.0636,19587.0
2016-02-16 11:00:00,24.48,24.5,24.47,24.49,10929.0,14.0636,14.0751,14.0579,14.0694,10929.0
2016-02-16 11:30:00,24.49,24.5,24.49,24.5,6743.0,14.0694,14.0751,14.0694,14.0751,6743.0
2016-02-16 12:00:00,24.51,24.51,24.51,24.51,2605.0,14.0809,14.0809,14.0809,14.0809,2605.0
2016-02-16 12:30:00,24.51,24.52,24.51,24.52,15660.0,14.0809,14.0866,14.0809,14.0866,15660.0
2016-02-16 13:00:00,24.49,24.5,24.49,24.5,4400.0,14.0694,14.0751,14.0694,14.0751,4400.0
2016-02-16 13:30:00,24.5,24.51,24.5,24.5,16900.0,14.0751,14.0809,14.0751,14.0751,16900.0
2016-02-16 14:00:00,24.5,24.52,24.5,24.52,15775.0,14.0751,14.0866,14.0751,14.0866,15775.0
2016-02-16 14:30:00,24.52,24.52,24.5,24.5,16920.0,14.0866,14.0866,14.0751,14.0751,16920.0
2016-02-16 15:00:00,24.5,24.5,24.5,24.5,3011.0,14.0751,14.0751,14.0751,14.0751,3011.0
2016-02-16 15:30:00,24.5,24.5,24.47,24.49,25970.0,14.0751,14.0751,14.0579,14.0694,25970.0
2016-02-17 09:30:00,24.5,24.57,24.5,24.57,14628.0,14.0751,14.1153,14.0751,14.1153,14628.0
2016-02-17 10:00:00,24.58,24.58,24.57,24.58,1224.0,14.1211,14.1211,14.1153,14.1211,1224.0
2016-02-17 10:30:00,24.58,24.6,24.57,24.6,4133.0,14.1211,14.1326,14.1153,14.1326,4133.0
2016-02-17 11:00:00,24.6,24.6,24.58,24.58,2016.0,14.1326,14.1326,14.1211,14.1211,2016.0
2016-02-17 11:30:00,24.58,24.58,24.58,24.58,1613.0,14.1211,14.1211,14.1211,14.1211,1613.0
2016-02-17 12:00:00,24.59,24.61,24.59,24.61,2291.0,14.1268,14.1383,14.1268,14.1383,2291.0
2016-02-17 12:30:00,24.61,24.61,24.61,24.61,913.0,14.1383,14.1383,14.1383,14.1383,913.0
2016-02-17 13:00:00,24.62,24.63,24.62,24.63,1500.0,14.1441,14.1498,14.1441,14.1498,1500.0
2016-02-17 13:30:00,24.62,24.62,24.6,24.62,15289.0,14.1441,14.1441,14.1326,14.1441,15289.0
2016-02-17 14:00:00,24.61,24.64,24.6,24.64,5117.0,14.1383,14.1555,14.1326,14.1555,5117.0
2016-02-17 14:30:00,24.64,24.64,24.62,24.62,4593.0,14.1555,14.1555,14.1441,14.1441,4593.0
2016-02-17 15:00:00,24.59,24.6,24.59,24.59,7198.0,14.1268,14.1326,14.1268,14.1268,7198.0
2016-02-17 15:30:00,24.59,24.59,24.59,24.59,1719.0,14.1268,14.1268,14.1268,14.1268,1719.0
2016-02-18 09:30:00,24.6,24.63,24.6,24.63,29770.0,14.1326,14.1498,14.1326,14.1498,29770.0
2016-02-18 10:00:00,24.64,24.64,24.63,24.63,8080.0,14.1555,14.1555,14.1498,14.1498,8080.0
2016-02-18 10:30:00,24.64,24.64,24.64,24.64,732.0,14.1555,14.1555,14.1555,14.1555,732.0
2016-02-18 11:00:00,24.64,24.64,24.62,24.64,1656.0,14.1555,14.1555,14.1441,14.1555,1656.0
2016-02-18 11:30:00,24.64,24.64,24.63,24.64,1214.0,14.1555,14.1555,14.1498,14.1555,1214.0
2016-02-18 12:00:00,24.65,24.66,24.65,24.66,363.0,14.1613,14.167,14.1613,14.167,363.0
2016-02-18 12:30:00,24.67,24.67,24.67,24.67,528.0,14.1728,14.1728,14.1728,14.1728,528.0
2016-02-18 13:00:00,24.68,24.68,24.65,24.65,2988.0,14.1785,14.1785,14.1613,14.1613,2988.0
2016-02-18 13:30:00,24.65,24.65,24.64,24.64,14926.0,14.1613,14.1613,14.1555,14.1555,14926.0
2016-02-18 14:00:00,24.65,24.66,24.65,24.66,331.0,14.1613,14.167,14.1613,14.167,331.0
2016-02-18 14:30:00,24.67,24.69,24.67,24.68,2551.0,14.1728,14.1843,14.1728,14.1785,2551.0
2016-02-18 15:00:00,24.67,24.67,24.67,24.67,12393.0,14.1728,14.1728,14.1728,14.1728,12393.0
2016-02-18 15:30:00,24.67,24.69,24.65,24.66,42076.0,14.1728,14.1843,14.1613,14.167,42076.0
2016-02-19 09:30:00,24.63,24.63,24.6,24.6,10669.0,14.1498,14.1498,14.1326,14.1326,10669.0
2016-02-19 10:00:00,24.6,24.62,24.6,24.61,21450.0,14.1326,14.1441,14.1326,14.1383,21450.0
2016-02-19 10:30:00,24.6,24.61,24.6,24.61,1724.0,14.1326,14.1383,14.1326,14.1383,1724.0
2016-02-19 11:00:00,24.63,24.63,24.63,24.63,3019.0,14.1498,14.1498,14.1498,14.1498,3019.0
2016-02-19 11:30:00,24.64,24.64,24.64,24.64,1932.0,14.1555,14.1555,14.1555,14.1555,1932.0
2016-02-19 12:00:00,24.65,24.65,24.64,24.64,8700.0,14.1613,14.1613,14.1555,14.1555,8700.0
2016-02-19 12:30:00,24.64,24.64,24.64,24.64,300.0,14.1555,14.1555,14.1555,14.1555,300.0
2016-02-19 13:00:00,24.66,24.66,24.64,24.64,14717.0,14.167,14.167,14.1555,14.1555,14717.0
2016-02-19 13:30:00,24.66,24.66,24.66,24.66,1162.0,14.167,14.167,14.167,14.167,1162.0
2016-02-19 14:00:00,24.67,24.68,24.67,24.67,1414.0,14.1728,14.1785,14.1728,14.1728,1414.0
2016-02-19 14:30:00,24.66,24.66,24.64,24.64,5775.0,14.167,14.167,14.1555,14.1555,5775.0
2016-02-19 15:00:00,24.64,24.65,24.64,24.65,6187.0,14.1555,14.1613,14.1555,14.1613,6187.0
2016-02-19 15:30:00,24.66,24.67,24.66,24.67,1413.0,14.167,14.1728,14.167,14.1728,1413.0
2016-02-22 09:30:00,24.74,24.79,24.74,24.79,25257.0,14.213,14.2417,14.213,14.2417,25257.0
2016-02-22 10:00:00,24.79,24.8,24.79,24.8,11031.0,14.2417,14.2475,14.2417,14.2475,11031.0
2016-02-22 10:30:00,24.8,24.81,24.8,24.81,1093.0,14.2475,14.2532,14.2475,14.2532,1093.0
2016-02-22 11:00:00,24.81,24.81,24.81,24.81,1363.0,14.2532,14.2532,14.2532,14.2532,1363.0
2016-02-22 11:30:00,24.81,24.82,24.81,24.81,8864.0,14.2532,14.259,14.2532,14.2532,8864.0
2016-02-22 12:00:00,24.82,24.82,24.82,24.82,463.0,14.259,14.259,14.259,14.259,463.0
2016-02-22 12:30:00,24.82,24.82,24.82,24.82,399.0,14.259,14.259,14.259,14.259,399.0
2016-02-22 13:00:00,24.82,24.82,24.82,24.82,358.0,14.259,14.259,14.259,14.259,358.0
2016-02-22 13:30:00,24.82,24.83,24.82,24.83,811.0,14.259,14.2647,14.259,14.2647,811.0
2016-02-22 14:00:00,24.83,24.83,24.82,24.82,7059.0,14.2647,14.2647,14.259,14.259,7059.0
2016-02-22 14:30:00,24.82,24.82,24.81,24.82,8300.0,14.259,14.259,14.2532,14.259,8300.0
2016-02-22 15:00:00,24.82,24.83,24.82,24.83,4931.0,14.259,14.2647,14.259,14.2647,4931.0
2016-02-22 15:30:00,24.83,24.85,24.83,24.84,12042.0,14.2647,14.2762,14.2647,14.2704,12042.0
2016-02-23 09:30:00,24.83,24.83,24.79,24.82,16568.0,14.2647,14.2647,14.2417,14.259,16568.0
2016-02-23 10:00:00,24.82,24.83,24.79,24.79,2131.0,14.259,14.2647,14.2417,14.2417,2131.0
2016-02-23 10:30:00,24.8,24.8,24.76,24.76,17832.0,14.2475,14.2475,14.2245,14.2245,17832.0
2016-02-23 11:00:00,24.75,24.75,24.75,24.75,1413.0,14.2187,14.2187,14.2187,14.2187,1413.0
2016-02-23 11:30:00,24.75,24.78,24.75,24.78,2485.0,14.2187,14.236,14.2187,14.236,2485.0
2016-02-23 12:00:00,24.78,24.79,24.78,24.79,5800.0,14.236,14.2417,14.236,14.2417,5800.0
2016-02-23 12:30:00,24.79,24.79,24.79,24.79,2464.0,14.2417,14.2417,14.2417,14.2417,2464.0
2016-02-23 13:00:00,24.81,24.81,24.8,24.81,20644.0,14.2532,14.2532,14.2475,14.2532,20644.0
2016-02-23 13:30:00,24.81,24.81,24.78,24.8,5548.0,14.2532,14.2532,14.236,14.2475,5548.0
2016-02-23 14:00:00,24.8,24.81,24.79,24.81,1815.0,14.2475,14.2532,14.2417,14.2532,1815.0
2016-02-23 14:30:00,24.82,24.83,24.82,24.83,1257.0,14.259,14.2647,14.259,14.2647,1257.0
2016-02-23 15:00:00,24.83,24.83,24.82,24.82,863.0,14.2647,14.2647,14.259,14.259,863.0
2016-02-23 15:30:00,24.82,24.84,24.82,24.84,3930.0,14.259,14.2704,14.259,14.2704,3930.0
2016-02-24 09:30:00,24.67,24.72,24.67,24.68,6837.0,14.1728,14.2015,14.1728,14.1785,6837.0
2016-02-24 10:00:00,24.7,24.7,24.67,24.68,2573.0,14.19,14.19,14.1728,14.1785,2573.0
2016-02-24 10:30:00,24.69,24.72,24.69,24.71,2000.0,14.1843,14.2015,14.1843,14.1958,2000.0
2016-02-24 11:00:00,24.7,24.7,24.7,24.7,1853.0,14.19,14.19,14.19,14.19,1853.0
2016-02-24 11:30:00,24.7,24.74,24.7,24.74,11187.0,14.19,14.213,14.19,14.213,11187.0
2016-02-24 12:00:00,24.74,24.77,24.74,24.75,3321.0,14.213,14.2302,14.213,14.2187,3321.0
2016-02-24 12:30:00,24.75,24.75,24.75,24.75,364.0,14.2187,14.2187,14.2187,14.2187,364.0
2016-02-24 13:00:00,24.75,24.75,24.74,24.74,20520.0,14.2187,14.2187,14.213,14.213,20520.0
2016-02-24 13:30:00,24.74,24.74,24.73,24.74,7963.0,14.213,14.213,14.2072,14.213,7963.0
2016-02-24 14:00:00,24.74,24.78,24.74,24.78,5573.0,14.213,14.236,14.213,14.236,5573.0
2016-02-24 14:30:00,24.78,24.8,24.78,24.8,1200.0,14.236,14.2475,14.236,14.2475,1200.0
2016-02-24 15:00:00,24.8,24.8,24.79,24.8,3427.0,14.2475,14.2475,14.2417,14.2475,3427.0
2016-02-24 15:30:00,24.8,24.84,24.8,24.84,12680.0,14.2475,14.2704,14.2475,14.2704,12680.0
2016-02-25 09:30:00,24.87,24.87,24.83,24.84,15290.0,14.2877,14.2877,14.2647,14.2704,15290.0
2016-02-25 10:00:00,24.83,24.88,24.82,24.86,3994.0,14.2647,14.2934,14.259,14.2819,3994.0
2016-02-25 10:30:00,24.86,24.86,24.85,24.85,1562.0,14.2819,14.2819,14.2762,14.2762,1562.0
2016-02-25 11:00:00,24.85,24.86,24.84,24.86,4177.0,14.2762,14.2819,14.2704,14.2819,4177.0
2016-02-25 11:30:00,24.86,24.86,24.85,24.86,2504.0,14.2819,14.2819,14.2762,14.2819,2504.0
2016-02-25 12:00:00,24.86,24.86,24.86,24.86,331.0,14.2819,14.2819,14.2819,14.2819,331.0
2016-02-25 12:30:00,24.86,24.86,24.85,24.86,2770.0,14.2819,14.2819,14.2762,14.2819,2770.0
2016-02-25 13:00:00,24.87,24.88,24.87,24.88,1393.0,14.2877,14.2934,14.2877,14.2934,1393.0
2016-02-25 13:30:00,24.88,24.91,24.88,24.91,30727.0,14.2934,14.3107,14.2934,14.3107,30727.0
2016-02-25 14:00:00,24.91,24.92,24.91,24.92,1507.0,14.3107,14.3164,14.3107,14.3164,1507.0
2016-02-25 14:30:00,24.92,24.92,24.9,24.9,5931.0,14.3164,14.3164,14.3049,14.3049,5931.0
2016-02-25 15:00:00,24.9,24.91,24.9,24.91,6392.0,14.3049,14.3107,14.3049,14.3107,6392.0
2016-02-25 15:30:00,24.91,24.94,24.91,24.94,29622.0,14.3107,14.3279,14.3107,14.3279,29622.0
2016-02-26 09:30:00,24.98,25.04,24.98,25.04,24626.0,14.3509,14.3853,14.3509,14.3853,24626.0
2016-02-26 10:00:00,25.04,25.04,25.01,25.01,7555.0,14.3853,14.3853,14.3681,14.3681,7555.0
2016-02-26 10:30:00,25.02,25.06,25.02,25.06,2475.0,14.3738,14.3968,14.3738,14.3968,2475.0
2016-02-26 11:00:00,25.06,25.08,25.06,25.08,112225.0,14.3968,14.4083,14.3968,14.4083,112225.0
2016-02-26 11:30:00,25.08,25.08,25.06,25.07,6077.0,14.4083,14.4083,14.3968,14.4026,6077.0
2016-02-26 12:00:00,25.07,25.07,25.05,25.07,4300.0,14.4026,14.4026,14.3911,14.4026,4300.0
2016-02-26 12:30:00,25.08,25.08,25.08,25.08,2700.0,14.4083,14.4083,14.4083,14.4083,2700.0
2016-02-26 13:00:00,25.09,25.09,25.07,25.08,1562.0,14.4141,14.4141,14.4026,14.4083,1562.0
2016-02-26 13:30:00,25.08,25.09,25.07,25.07,103602.0,14.4083,14.4141,14.4026,14.4026,103602.0
2016-02-26 14:00:00,25.06,25.09,25.06,25.08,9200.0,14.3968,14.4141,14.3968,14.4083,9200.0
2016-02-26 14:30:00,25.08,25.08,25.08,25.08,2981.0,14.4083,14.4083,14.4083,14.4083,2981.0
2016-02-26 15:00:00,25.08,25.08,25.08,25.08,7228.0,14.4083,14.4083,14.4083,14.4083,7228.0
2016-02-26 15:30:00,25.08,25.11,25.08,25.09,48269.0,14.4083,14.4256,14.4083,14.4141,48269.0
2016-02-29 09:30:00,25.08,25.14,25.08,25.14,30112.0,14.4083,14.4428,14.4083,14.4428,30112.0
2016-02-29 10:00:00,25.14,25.16,25.13,25.16,5976.0,14.4428,14.4543,14.437,14.4543,5976.0
2016-02-29 10:30:00,25.16,25.17,25.16,25.17,4314.0,14.4543,14.46,14.4543,14.46,4314.0
2016-02-29 11:00:00,25.17,25.18,25.17,25.18,10000.0,14.46,14.4658,14.46,14.4658,10000.0
2016-02-29 11:30:00,25.18,25.2,25.18,25.2,13116.0,14.4658,14.4773,14.4658,14.4773,13116.0
2016-02-29 12:00:00,25.2,25.21,25.19,25.21,8736.0,14.4773,14.483,14.4715,14.483,8736.0
2016-02-29 12:30:00,25.22,25.24,25.22,25.23,30289.0,14.4887,14.5002,14.4887,14.4945,30289.0
2016-02-29 13:00:00,25.24,25.27,25.24,25.27,5902.0,14.5002,14.5175,14.5002,14.5175,5902.0
2016-02-29 13:30:00,25.26,25.27,25.26,25.27,10935.0,14.5117,14.5175,14.5117,14.5175,10935.0
2016-02-29 14:00:00,25.27,25.31,25.27,25.28,31412.0,14.5175,14.5405,14.5175,14.5232,31412.0
2016-02-29 14:30:00,25.28,25.28,25.28,25.28,4107.0,14.5232,14.5232,14.5232,14.5232,4107.0
2016-02-29 15:00:00,25.28,25.31,25.28,25.31,9227.0,14.5232,14.5405,14.5232,14.5405,9227.0
2016-02-29 15:30:00,25.31,25.33,25.3,25.32,162514.0,14.5405,14.5519,14.5347,14.5462,162514.0
2016-03-01 09:30:00,25.15,25.2,25.15,25.19,82089.0,14.5229,14.5517,14.5229,14.546,82089.0
2016-03-01 10:00:00,25.2,25.2,25.17,25.19,16773.0,14.5517,14.5517,14.5344,14.546,16773.0
2016-03-01 10:30:00,25.19,25.22,25.19,25.21,15012.0,14.546,14.5633,14.546,14.5575,15012.0
2016-03-01 11:00:00,25.21,25.24,25.2,25.24,4920.0,14.5575,14.5748,14.5517,14.5748,4920.0
2016-03-01 11:30:00,25.24,25.26,25.24,25.26,13412.0,14.5748,14.5864,14.5748,14.5864,13412.0
2016-03-01 12:00:00,25.26,25.28,25.26,25.28,7420.0,14.5864,14.5979,14.5864,14.5979,7420.0
2016-03-01 12:30:00,25.28,25.28,25.25,25.26,5507.0,14.5979,14.5979,14.5806,14.5864,5507.0
2016-03-01 13:00:00,25.26,25.26,25.25,25.26,3552.0,14.5864,14.5864,14.5806,14.5864,3552.0
2016-03-01 13:30:00,25.27,25.27,25.26,25.27,16003.0,14.5922,14.5922,14.5864,14.5922,16003.0
2016-03-01 14:00:00,25.27,25.29,25.27,25.28,28349.0,14.5922,14.6037,14.5922,14.5979,28349.0
2016-03-01 14:30:00,25.29,25.4,25.29,25.4,23890.0,14.6037,14.6672,14.6037,14.6672,23890.0
2016-03-01 15:00:00,25.42,25.5,25.42,25.5,24925.0,14.6788,14.725,14.6788,14.725,24925.0
2016-03-01 15:30:00,25.5,25.5,25.47,25.48,133164.0,14.725,14.725,14.7076,14.7134,133164.0
2016-03-02 09:30:00,25.35,25.39,25.34,25.34,13296.0,14.6384,14.6614,14.6326,14.6326,13296.0
2016-03-02 10:00:00,25.34,25.38,25.34,25.37,7784.0,14.6326,14.6557,14.6326,14.6499,7784.0
2016-03-02 10:30:00,25.38,25.38,25.33,25.38,6201.0,14.6557,14.6557,14.6268,14.6557,6201.0
2016-03-02 11:00:00,25.38,25.4,25.38,25.39,633.0,14.6557,14.6672,14.6557,14.6614,633.0
2016-03-02 11:30:00,25.39,25.39,25.34,25.34,4003.0,14.6614,14.6614,14.6326,14.6326,4003.0
2016-03-02 12:00:00,25.33,25.34,25.33,25.34,2073.0,14.6268,14.6326,14.6268,14.6326,2073.0
2016-03-02 12:30:00,25.34,25.34,25.33,25.33,2400.0,14.6326,14.6326,14.6268,14.6268,2400.0
2016-03-02 13:00:00,25.33,25.33,25.32,25.32,1830.0,14.6268,14.6268,14.621,14.621,1830.0
2016-03-02 13:30:00,25.32,25.32,25.31,25.31,8690.0,14.621,14.621,14.6153,14.6153,8690.0
2016-03-02 14:00:00,25.33,25.34,25.3,25.34,4130.0,14.6268,14.6326,14.6095,14.6326,4130.0
2016-03-02 14:30:00,25.35,25.35,25.35,25.35,1630.0,14.6384,14.6384,14.6384,14.6384,1630.0
2016-03-02 15:00:00,25.33,25.33,25.32,25.33,2383.0,14.6268,14.6268,14.621,14.6268,2383.0
2016-03-02 15:30:00,25.32,25.36,25.31,25.35,38100.0,14.621,14.6441,14.6153,14.6384,38100.0
2016-03-03 09:30:00,25.35,25.35,25.3,25.32,11806.0,14.6384,14.6384,14.6095,14.621,11806.0
2016-03-03 10:00:00,25.32,25.32,25.28,25.31,13818.0,14.621,14.621,14.5979,14.6153,13818.0
2016-03-03 10:30:00,25.32,25.33,25.31,25.33,11582.0,14.621,14.6268,14.6153,14.6268,11582.0
2016-03-03 11:00:00,25.32,25.34,25.32,25.34,2103.0,14.621,14.6326,14.621,14.6326,2103.0
2016-03-03 11:30:00,25.34,25.34,25.34,25.34,1300.0,14.6326,14.6326,14.6326,14.6326,1300.0
2016-03-03 12:00:00,25.33,25.34,25.33,25.34,1474.0,14.6268,14.6326,14.6268,14.6326,1474.0
2016-03-03 12:30:00,25.34,25.34,25.34,25.34,527.0,14.6326,14.6326,14.6326,14.6326,527.0
2016-03-03 13:00:00,25.34,25.34,25.34,25.34,2043.0,14.6326,14.6326,14.6326,14.6326,2043.0
2016-03-03 13:30:00,25.34,25.36,25.33,25.36,3553.0,14.6326,14.6441,14.6268,14.6441,3553.0
2016-03-03 14:00:00,25.35,25.35,25.34,25.34,600.0,14.6384,14.6384,14.6326,14.6326,600.0
2016-03-03 14:30:00,25.34,25.37,25.34,25.37,13866.0,14.6326,14.6499,14.6326,14.6499,13866.0
2016-03-03 15:00:00,25.36,25.38,25.36,25.38,22909.0,14.6441,14.6557,14.6441,14.6557,22909.0
2016-03-03 15:30:00,25.38,25.42,25.38,25.41,35712.0,14.6557,14.6788,14.6557,14.673,35712.0
2016-03-04 09:30:00,25.45,25.45,25.36,25.37,45512.0,14.6961,14.6961,14.6441,14.6499,45512.0
2016-03-04 10:00:00,25.38,25.4,25.37,25.4,24300.0,14.6557,14.6672,14.6499,14.6672,24300.0
2016-03-04 10:30:00,25.4,25.44,25.4,25.43,1100.0,14.6672,14.6903,14.6672,14.6845,1100.0
2016-03-04 11:00:00,25.43,25.45,25.43,25.45,2688.0,14.6845,14.6961,14.6845,14.6961,2688.0
2016-03-04 11:30:00,25.44,25.47,25.44,25.47,12690.0,14.6903,14.7076,14.6903,14.7076,12690.0
2016-03-04 12:00:00,25.47,25.48,25.47,25.48,3390.0,14.7076,14.7134,14.7076,14.7134,3390.0
2016-03-04 12:30:00,25.48,25.5,25.48,25.5,4454.0,14.7134,14.725,14.7134,14.725,4454.0
2016-03-04 13:00:00,25.5,25.52,25.5,25.51,19578.0,14.725,14.7365,14.725,14.7307,19578.0
2016-03-04 13:30:00,25.51,25.53,25.51,25.53,4623.0,14.7307,14.7423,14.7307,14.7423,4623.0
2016-03-04 14:00:00,25.53,25.55,25.52,25.52,6119.0,14.7423,14.7538,14.7365,14.7365,6119.0
2016-03-04 14:30:00,25.52,25.52,25.48,25.5,10803.0,14.7365,14.7365,14.7134,14.725,10803.0
2016-03-04 15:00:00,25.5,25.51,25.5,25.51,79921.0,14.725,14.7307,14.725,14.7307,79921.0
2016-03-04 15:30:00,25.51,25.54,25.5,25.52,140801.0,14.7307,14.7481,14.725,14.7365,140801.0
2016-03-07 09:30:00,25.52,25.53,25.52,25.53,5254.0,14.7365,14.7423,14.7365,14.7423,5254.0
2016-03-07 10:00:00,25.53,25.56,25.53,25.55,3329.0,14.7423,14.7596,14.7423,14.7538,3329.0
2016-03-07 10:30:00,25.55,25.55,25.55,25.55,100.0,14.7538,14.7538,14.7538,14.7538,100.0
2016-03-07 11:00:00,25.54,25.54,25.54,25.54,442.0,14.7481,14.7481,14.7481,14.7481,442.0
2016-03-07 11:30:00,25.55,25.56,25.55,25.55,854.0,14.7538,14.7596,14.7538,14.7538,854.0
2016-03-07 12:00:00,25.55,25.55,25.55,25.55,0.0,14.7538,14.7538,14.7538,14.7538,0.0
2016-03-07 12:30:00,25.55,25.55,25.55,25.55,1875.0,14.7538,14.7538,14.7538,14.7538,1875.0
2016-03-07 13:00:00,25.55,25.56,25.51,25.51,6400.0,14.7538,14.7596,14.7307,14.7307,6400.0
2016-03-07 13:30:00,25.51,25.51,25.5,25.5,11358.0,14.7307,14.7307,14.725,14.725,11358.0
2016-03-07 14:00:00,25.51,25.51,25.51,25.51,1248.0,14.7307,14.7307,14.7307,14.7307,1248.0
2016-03-07 14:30:00,25.51,25.51,25.51,25.51,200.0,14.7307,14.7307,14.7307,14.7307,200.0
2016-03-07 15:00:00,25.51,25.56,25.51,25.53,6179.0,14.7307,14.7596,14.7307,14.7423,6179.0
2016-03-07 15:30:00,25.54,25.56,25.53,25.55,7494.0,14.7481,14.7596,14.7423,14.7538,7494.0
2016-03-08 09:30:00,25.53,25.54,25.51,25.52,15404.0,14.7423,14.7481,14.7307,14.7365,15404.0
2016-03-08 10:00:00,25.52,25.52,25.5,25.5,7172.0,14.7365,14.7365,14.725,14.725,7172.0
2016-03-08 10:30:00,25.5,25.5,25.48,25.48,7245.0,14.725,14.725,14.7134,14.7134,7245.0
2016-03-08 11:00:00,25.49,25.5,25.48,25.49,2931.0,14.7192,14.725,14.7134,14.7192,2931.0
2016-03-08 11:30:00,25.48,25.48,25.47,25.48,532.0,14.7134,14.7134,14.7076,14.7134,532.0
2016-03-08 12:00:00,25.48,25.48,25.48,25.48,433.0,14.7134,14.7134,14.7134,14.7134,433.0
2016-03-08 12:30:00,25.51,25.51,25.49,25.5,1797.0,14.7307,14.7307,14.7192,14.725,1797.0
2016-03-08 13:00:00,25.5,25.5,25.49,25.5,2887.0,14.725,14.725,14.7192,14.725,2887.0
2016-03-08 13:30:00,25.53,25.54,25.53,25.53,4000.0,14.7423,14.7481,14.7423,14.7423,4000.0
2016-03-08 14:00:00,25.53,25.55,25.53,25.55,12864.0,14.7423,14.7538,14.7423,14.7538,12864.0
2016-03-08 14:30:00,25.55,25.56,25.53,25.54,28507.0,14.7538,14.7596,14.7423,14.7481,28507.0
2016-03-08 15:00:00,25.54,25.54,25.51,25.51,31795.0,14.7481,14.7481,14.7307,14.7307,31795.0
2016-03-08 15:30:00,25.51,25.51,25.46,25.47,4951.0,14.7307,14.7307,14.7019,14.7076,4951.0
2016-03-09 09:30:00,25.49,25.49,25.47,25.48,23599.0,14.7192,14.7192,14.7076,14.7134,23599.0
2016-03-09 10:00:00,25.47,25.48,25.45,25.45,2096.0,14.7076,14.7134,14.6961,14.6961,2096.0
2016-03-09 10:30:00,25.46,25.49,25.45,25.45,1718.0,14.7019,14.7192,14.6961,14.6961,1718.0
2016-03-09 11:00:00,25.48,25.49,25.47,25.49,1067.0,14.7134,14.7192,14.7076,14.7192,1067.0
2016-03-09 11:30:00,25.5,25.5,25.5,25.5,3971.0,14.725,14.725,14.725,14.725,3971.0
2016-03-09 12:00:00,25.5,25.5,25.5,25.5,333.0,14.725,14.725,14.725,14.725,333.0
2016-03-09 12:30:00,25.49,25.49,25.49,25.49,100.0,14.7192,14.7192,14.7192,14.7192,100.0
2016-03-09 13:00:00,25.48,25.48,25.48,25.48,350.0,14.7134,14.7134,14.7134,14.7134,350.0
2016-03-09 13:30:00,25.47,25.47,25.47,25.47,1590.0,14.7076,14.7076,14.7076,14.7076,1590.0
2016-03-09 14:00:00,25.48,25.5,25.48,25.5,2474.0,14.7134,14.725,14.7134,14.725,2474.0
2016-03-09 14:30:00,25.5,25.5,25.49,25.5,4431.0,14.725,14.725,14.7192,14.725,4431.0
2016-03-09 15:00:00,25.5,25.5,25.5,25.5,735.0,14.725,14.725,14.725,14.725,735.0
2016-03-09 15:30:00,25.5,25.52,25.5,25.51,21766.0,14.725,14.7365,14.725,14.7307,21766.0
2016-03-10 09:30:00,25.54,25.55,25.51,25.55,35250.0,14.7481,14.7538,14.7307,14.7538,35250.0
2016-03-10 10:00:00,25.57,25.6,25.57,25.59,3926.0,14.7654,14.7827,14.7654,14.7769,3926.0
2016-03-10 10:30:00,25.59,25.59,25.53,25.53,7006.0,14.7769,14.7769,14.7423,14.7423,7006.0
2016-03-10 11:00:00,25.54,25.54,25.5,25.51,7927.0,14.7481,14.7481,14.725,14.7307,7927.0
2016-03-10 11:30:00,25.51,25.53,25.51,25.53,1859.0,14.7307,14.7423,14.7307,14.7423,1859.0
2016-03-10 12:00:00,25.53,25.55,25.52,25.53,4040.0,14.7423,14.7538,14.7365,14.7423,4040.0
2016-03-10 12:30:00,25.53,25.53,25.5,25.51,10065.0,14.7423,14.7423,14.725,14.7307,10065.0
2016-03-10 13:00:00,25.51,25.52,25.5,25.52,1910.0,14.7307,14.7365,14.725,14.7365,1910.0
2016-03-10 13:30:00,25.52,25.53,25.52,25.53,1158.0,14.7365,14.7423,14.7365,14.7423,1158.0
2016-03-10 14:00:00,25.55,25.56,25.51,25.56,6791.0,14.7538,14.7596,14.7307,14.7596,6791.0
2016-03-10 14:30:00,25.56,25.58,25.55,25.55,12141.0,14.7596,14.7712,14.7538,14.7538,12141.0
2016-03-10 15:00:00,25.55,25.59,25.54,25.59,5300.0,14.7538,14.7769,14.7481,14.7769,5300.0
2016-03-10 15:30:00,25.59,25.59,25.55,25.58,58396.0,14.7769,14.7769,14.7538,14.7712,58396.0
2016-03-11 09:30:00,25.69,25.75,25.69,25.74,12448.0,14.8347,14.8693,14.8347,14.8636,12448.0
2016-03-11 10:00:00,25.74,25.75,25.71,25.71,16848.0,14.8636,14.8693,14.8462,14.8462,16848.0
2016-03-11 10:30:00,25.71,25.76,25.71,25.75,9004.0,14.8462,14.8751,14.8462,14.8693,9004.0
2016-03-11 11:00:00,25.75,25.78,25.75,25.76,11067.0,14.8693,14.8867,14.8693,14.8751,11067.0
2016-03-11 11:30:00,25.77,25.79,25.77,25.79,9000.0,14.8809,14.8924,14.8809,14.8924,9000.0
2016-03-11 12:00:00,25.79,25.81,25.79,25.8,17139.0,14.8924,14.904,14.8924,14.8982,17139.0
2016-03-11 12:30:00,25.81,25.82,25.81,25.82,17547.0,14.904,14.9098,14.904,14.9098,17547.0
2016-03-11 13:00:00,25.82,25.82,25.8,25.8,14863.0,14.9098,14.9098,14.8982,14.8982,14863.0
2016-03-11 13:30:00,25.8,25.82,25.8,25.82,31513.0,14.8982,14.9098,14.8982,14.9098,31513.0
2016-03-11 14:00:00,25.82,25.82,25.78,25.82,35316.0,14.9098,14.9098,14.8867,14.9098,35316.0
2016-03-11 14:30:00,25.83,25.83,25.83,25.83,6200.0,14.9155,14.9155,14.9155,14.9155,6200.0
2016-03-11 15:00:00,25.83,25.86,25.83,25.86,4400.0,14.9155,14.9329,14.9155,14.9329,4400.0
2016-03-11 15:30:00,25.85,25.85,25.82,25.83,8765.0,14.9271,14.9271,14.9098,14.9155,8765.0
2016-03-14 09:30:00,25.8,25.8,25.69,25.69,28527.0,14.8982,14.8982,14.8347,14.8347,28527.0
2016-03-14 10:00:00,25.7,25.75,25.7,25.72,6755.0,14.8405,14.8693,14.8405,14.852,6755.0
2016-03-14 10:30:00,25.72,25.77,25.72,25.76,5036.0,14.852,14.8809,14.852,14.8751,5036.0
2016-03-14 11:00:00,25.74,25.74,25.72,25.73,2250.0,14.8636,14.8636,14.852,14.8578,2250.0
2016-03-14 11:30:00,25.73,25.76,25.72,25.76,2498.0,14.8578,14.8751,14.852,14.8751,2498.0
2016-03-14 12:00:00,25.76,25.76,25.74,25.75,4096.0,14.8751,14.8751,14.8636,14.8693,4096.0
2016-03-14 12:30:00,25.76,25.77,25.76,25.77,1533.0,14.8751,14.8809,14.8751,14.8809,1533.0
2016-03-14 13:00:00,25.77,25.77,25.76,25.76,5464.0,14.8809,14.8809,14.8751,14.8751,5464.0
2016-03-14 13:30:00,25.77,25.78,25.77,25.77,1949.0,14.8809,14.8867,14.8809,14.8809,1949.0
2016-03-14 14:00:00,25.77,25.77,25.75,25.75,6414.0,14.8809,14.8809,14.8693,14.8693,6414.0
2016-03-14 14:30:00,25.75,25.76,25.75,25.76,41822.0,14.8693,14.8751,14.8693,14.8751,41822.0
2016-03-14 15:00:00,25.76,25.78,25.75,25.78,16273.0,14.8751,14.8867,14.8693,14.8867,16273.0
2016-03-14 15:30:00,25.77,25.77,25.74,25.75,37962.0,14.8809,14.8809,14.8636,14.8693,37962.0
2016-03-15 09:30:00,25.65,25.68,25.65,25.65,12505.0,14.8116,14.8289,14.8116,14.8116,12505.0
2016-03-15 10:00:00,25.63,25.66,25.63,25.65,3019.0,14.8,14.8174,14.8,14.8116,3019.0
2016-03-15 10:30:00,25.66,25.67,25.65,25.67,7190.0,14.8174,14.8231,14.8116,14.8231,7190.0
2016-03-15 11:00:00,25.67,25.68,25.65,25.68,6092.0,14.8231,14.8289,14.8116,14.8289,6092.0
2016-03-15 11:30:00,25.68,25.69,25.68,25.69,8704.0,14.8289,14.8347,14.8289,14.8347,8704.0
2016-03-15 12:00:00,25.68,25.68,25.67,25.67,833.0,14.8289,14.8289,14.8231,14.8231,833.0
2016-03-15 12:30:00,25.66,25.67,25.66,25.66,23833.0,14.8174,14.8231,14.8174,14.8174,23833.0
2016-03-15 13:00:00,25.66,25.67,25.66,25.67,12837.0,14.8174,14.8231,14.8174,14.8231,12837.0
2016-03-15 13:30:00,25.67,25.67,25.66,25.67,29630.0,14.8231,14.8231,14.8174,14.8231,29630.0
2016-03-15 14:00:00,25.67,25.68,25.67,25.67,4332.0,14.8231,14.8289,14.8231,14.8231,4332.0
2016-03-15 14:30:00,25.67,25.68,25.67,25.68,13326.0,14.8231,14.8289,14.8231,14.8289,13326.0
2016-03-15 15:00:00,25.68,25.68,25.67,25.68,22300.0,14.8289,14.8289,14.8231,14.8289,22300.0
2016-03-15 15:30:00,25.68,25.68,25.62,25.63,43875.0,14.8289,14.8289,14.7943,14.8,43875.0
2016-03-16 09:30:00,25.61,25.65,25.61,25.64,103998.0,14.7885,14.8116,14.7885,14.8058,103998.0
2016-03-16 10:00:00,25.64,25.65,25.64,25.65,5885.0,14.8058,14.8116,14.8058,14.8116,5885.0
2016-03-16 10:30:00,25.65,25.65,25.64,25.64,2064.0,14.8116,14.8116,14.8058,14.8058,2064.0
2016-03-16 11:00:00,25.64,25.64,25.64,25.64,53888.0,14.8058,14.8058,14.8058,14.8058,53888.0
2016-03-16 11:30:00,25.64,25.65,25.64,25.65,525.0,14.8058,14.8116,14.8058,14.8116,525.0
2016-03-16 12:00:00,25.65,25.66,25.65,25.66,9393.0,14.8116,14.8174,14.8116,14.8174,9393.0
2016-03-16 12:30:00,25.66,25.66,25.63,25.63,9695.0,14.8174,14.8174,14.8,14.8,9695.0
2016-03-16 13:00:00,25.62,25.62,25.58,25.58,9851.0,14.7943,14.7943,14.7712,14.7712,9851.0
2016-03-16 13:30:00,25.58,25.61,25.58,25.6,8165.0,14.7712,14.7885,14.7712,14.7827,8165.0
2016-03-16 14:00:00,25.6,25.73,25.59,25.72,29418.0,14.7827,14.8578,14.7769,14.852,29418.0
2016-03-16 14:30:00,25.73,25.76,25.72,25.74,4630.0,14.8578,14.8751,14.852,14.8636,4630.0
2016-03-16 15:00:00,25.72,25.77,25.72,25.75,11067.0,14.852,14.8809,14.852,14.8693,11067.0
2016-03-16 15:30:00,25.75,25.77,25.74,25.75,87850.0,14.8693,14.8809,14.8636,14.8693,87850.0
2016-03-17 09:30:00,25.78,25.79,25.75,25.79,12249.0,14.8867,14.8924,14.8693,14.8924,12249.0
2016-03-17 10:00:00,25.79,25.81,25.79,25.8,2700.0,14.8924,14.904,14.8924,14.8982,2700.0
2016-03-17 10:30:00,25.8,25.83,25.8,25.82,3804.0,14.8982,14.9155,14.8982,14.9098,3804.0
2016-03-17 11:00:00,25.82,25.82,25.8,25.8,4633.0,14.9098,14.9098,14.8982,14.8982,4633.0
2016-03-17 11:30:00,25.79,25.8,25.79,25.8,2821.0,14.8924,14.8982,14.8924,14.8982,2821.0
2016-03-17 12:00:00,25.8,25.8,25.8,25.8,25249.0,14.8982,14.8982,14.8982,14.8982,25249.0
2016-03-17 12:30:00,25.81,25.83,25.81,25.83,46145.0,14.904,14.9155,14.904,14.9155,46145.0
2016-03-17 13:00:00,25.83,25.85,25.83,25.85,147382.0,14.9155,14.9271,14.9155,14.9271,147382.0
2016-03-17 13:30:00,25.86,25.87,25.86,25.86,2800.0,14.9329,14.9386,14.9329,14.9329,2800.0
2016-03-17 14:00:00,25.86,25.86,25.86,25.86,1735.0,14.9329,14.9329,14.9329,14.9329,1735.0
2016-03-17 14:30:00,25.86,25.86,25.86,25.86,0.0,14.9329,14.9329,14.9329,14.9329,0.0
2016-03-17 15:00:00,25.86,25.86,25.84,25.85,12884.0,14.9329,14.9329,14.9213,14.9271,12884.0
2016-03-17 15:30:00,25.84,25.84,25.82,25.83,27842.0,14.9213,14.9213,14.9098,14.9155,27842.0
2016-03-18 09:30:00,25.85,25.95,25.85,25.94,10464.0,14.9271,14.9848,14.9271,14.979,10464.0
2016-03-18 10:00:00,25.94,25.97,25.9,25.9,13287.0,14.979,14.9964,14.9559,14.9559,13287.0
2016-03-18 10:30:00,25.91,25.92,25.9,25.92,3528.0,14.9617,14.9675,14.9559,14.9675,3528.0
2016-03-18 11:00:00,25.93,25.94,25.91,25.94,3740.0,14.9733,14.979,14.9617,14.979,3740.0
2016-03-18 11:30:00,25.94,25.94,25.91,25.91,6203.0,14.979,14.979,14.9617,14.9617,6203.0
2016-03-18 12:00:00,25.92,25.95,25.92,25.94,6299.0,14.9675,14.9848,14.9675,14.979,6299.0
2016-03-18 12:30:00,25.94,25.95,25.94,25.95,3600.0,14.979,14.9848,14.979,14.9848,3600.0
2016-03-18 13:00:00,25.95,25.95,25.92,25.92,1000.0,14.9848,14.9848,14.9675,14.9675,1000.0
2016-03-18 13:30:00,25.91,25.92,25.91,25.92,800.0,14.9617,14.9675,14.9617,14.9675,800.0
2016-03-18 14:00:00,25.92,25.92,25.9,25.91,6599.0,14.9675,14.9675,14.9559,14.9617,6599.0
2016-03-18 14:30:00,25.92,25.92,25.92,25.92,3345.0,14.9675,14.9675,14.9675,14.9675,3345.0
2016-03-18 15:00:00,25.92,25.93,25.92,25.93,3262.0,14.9675,14.9733,14.9675,14.9733,3262.0
2016-03-18 15:30:00,25.93,25.93,25.89,25.89,7290.0,14.9733,14.9733,14.9502,14.9502,7290.0
2016-03-21 09:30:00,25.93,25.98,25.93,25.95,17557.0,14.9733,15.0021,14.9733,14.9848,17557.0
2016-03-21 10:00:00,25.95,25.95,25.93,25.93,545.0,14.9848,14.9848,14.9733,14.9733,545.0
2016-03-21 10:30:00,25.93,25.93,25.87,25.9,18234.0,14.9733,14.9733,14.9386,14.9559,18234.0
2016-03-21 11:00:00,25.91,25.93,25.91,25.93,4731.0,14.9617,14.9733,14.9617,14.9733,4731.0
2016-03-21 11:30:00,25.92,25.93,25.92,25.93,967.0,14.9675,14.9733,14.9675,14.9733,967.0
2016-03-21 12:00:00,25.9,25.93,25.9,25.92,3552.0,14.9559,14.9733,14.9559,14.9675,3552.0
2016-03-21 12:30:00,25.92,25.92,25.92,25.92,0.0,14.9675,14.9675,14.9675,14.9675,0.0
2016-03-21 13:00:00,25.93,25.93,25.93,25.93,233.0,14.9733,14.9733,14.9733,14.9733,233.0
2016-03-21 13:30:00,25.93,25.95,25.93,25.95,1546.0,14.9733,14.9848,14.9733,14.9848,1546.0
2016-03-21 14:00:00,25.94,25.94,25.93,25.93,2044.0,14.979,14.979,14.9733,14.9733,2044.0
2016-03-21 14:30:00,25.93,25.96,25.93,25.95,8032.0,14.9733,14.9906,14.9733,14.9848,8032.0
2016-03-21 15:00:00,25.94,25.94,25.9,25.9,18578.0,14.979,14.979,14.9559,14.9559,18578.0
2016-03-21 15:30:00,25.9,25.9,25.88,25.89,82113.0,14.9559,14.9559,14.9444,14.9502,82113.0
2016-03-22 09:30:00,25.93,25.93,25.87,25.87,11671.0,14.9733,14.9733,14.9386,14.9386,11671.0
2016-03-22 10:00:00,25.88,25.88,25.85,25.86,7726.0,14.9444,14.9444,14.9271,14.9329,7726.0
2016-03-22 10:30:00,25.87,25.89,25.87,25.89,1056.0,14.9386,14.9502,14.9386,14.9502,1056.0
2016-03-22 11:00:00,25.9,25.91,25.9,25.91,3343.0,14.9559,14.9617,14.9559,14.9617,3343.0
2016-03-22 11:30:00,25.91,25.91,25.89,25.89,1033.0,14.9617,14.9617,14.9502,14.9502,1033.0
2016-03-22 12:00:00,25.89,25.89,25.87,25.88,17098.0,14.9502,14.9502,14.9386,14.9444,17098.0
2016-03-22 12:30:00,25.88,25.88,25.88,25.88,9801.0,14.9444,14.9444,14.9444,14.9444,9801.0
2016-03-22 13:00:00,25.89,25.89,25.88,25.88,5023.0,14.9502,14.9502,14.9444,14.9444,5023.0
2016-03-22 13:30:00,25.87,25.87,25.87,25.87,2567.0,14.9386,14.9386,14.9386,14.9386,2567.0
2016-03-22 14:00:00,25.88,25.88,25.87,25.87,2333.0,14.9444,14.9444,14.9386,14.9386,2333.0
2016-03-22 14:30:00,25.87,25.87,25.86,25.86,13500.0,14.9386,14.9386,14.9329,14.9329,13500.0
2016-03-22 15:00:00,25.86,25.86,25.85,25.85,986.0,14.9329,14.9329,14.9271,14.9271,986.0
2016-03-22 15:30:00,25.86,25.86,25.84,25.85,19016.0,14.9329,14.9329,14.9213,14.9271,19016.0
2016-03-23 09:30:00,25.89,25.89,25.85,25.86,18373.0,14.9502,14.9502,14.9271,14.9329,18373.0
2016-03-23 10:00:00,25.85,25.87,25.85,25.87,2189.0,14.9271,14.9386,14.9271,14.9386,2189.0
2016-03-23 10:30:00,25.86,25.87,25.86,25.86,5769.0,14.9329,14.9386,14.9329,14.9329,5769.0
2016-03-23 11:00:00,25.85,25.85,25.85,25.85,363.0,14.9271,14.9271,14.9271,14.9271,363.0
2016-03-23 11:30:00,25.85,25.85,25.83,25.83,14933.0,14.9271,14.9271,14.9155,14.9155,14933.0
2016-03-23 12:00:00,25.83,25.85,25.83,25.85,30583.0,14.9155,14.9271,14.9155,14.9271,30583.0
2016-03-23 12:30:00,25.85,25.86,25.85,25.86,5096.0,14.9271,14.9329,14.9271,14.9329,5096.0
2016-03-23 13:00:00,25.85,25.85,25.85,25.85,1200.0,14.9271,14.9271,14.9271,14.9271,1200.0
2016-03-23 13:30:00,25.85,25.86,25.85,25.86,5294.0,14.9271,14.9329,14.9271,14.9329,5294.0
2016-03-23 14:00:00,25.85,25.86,25.85,25.86,500.0,14.9271,14.9329,14.9271,14.9329,500.0
2016-03-23 14:30:00,25.86,25.86,25.85,25.85,6033.0,14.9329,14.9329,14.9271,14.9271,6033.0
2016-03-23 15:00:00,25.84,25.85,25.83,25.83,20130.0,14.9213,14.9271,14.9155,14.9155,20130.0
2016-03-23 15:30:00,25.84,25.85,25.84,25.84,6850.0,14.9213,14.9271,14.9213,14.9213,6850.0
2016-03-24 09:30:00,25.8,25.8,25.72,25.73,32595.0,14.8982,14.8982,14.852,14.8578,32595.0
2016-03-24 10:00:00,25.74,25.74,25.73,25.74,2030.0,14.8636,14.8636,14.8578,14.8636,2030.0
2016-03-24 10:30:00,25.73,25.74,25.72,25.74,16861.0,14.8578,14.8636,14.852,14.8636,16861.0
2016-03-24 11:00:00,25.75,25.75,25.74,25.74,7262.0,14.8693,14.8693,14.8636,14.8636,7262.0
2016-03-24 11:30:00,25.74,25.75,25.73,25.74,20500.0,14.8636,14.8693,14.8578,14.8636,20500.0
2016-03-24 12:00:00,25.75,25.75,25.75,25.75,4183.0,14.8693,14.8693,14.8693,14.8693,4183.0
2016-03-24 12:30:00,25.74,25.75,25.73,25.75,27016.0,14.8636,14.8693,14.8578,14.8693,27016.0
2016-03-24 13:00:00,25.75,25.77,25.75,25.77,1465.0,14.8693,14.8809,14.8693,14.8809,1465.0
2016-03-24 13:30:00,25.77,25.77,25.77,25.77,1506.0,14.8809,14.8809,14.8809,14.8809,1506.0
2016-03-24 14:00:00,25.77,25.77,25.76,25.76,3965.0,14.8809,14.8809,14.8751,14.8751,3965.0
2016-03-24 14:30:00,25.75,25.76,25.75,25.76,7867.0,14.8693,14.8751,14.8693,14.8751,7867.0
2016-03-24 15:00:00,25.75,25.76,25.75,25.75,964.0,14.8693,14.8751,14.8693,14.8693,964.0
2016-03-24 15:30:00,25.75,25.76,25.75,25.76,26521.0,14.8693,14.8751,14.8693,14.8751,26521.0
2016-03-28 09:30:00,25.8,25.8,25.72,25.72,28353.0,14.8982,14.8982,14.852,14.852,28353.0
2016-03-28 10:00:00,25.72,25.73,25.72,25.73,1165.0,14.852,14.8578,14.852,14.8578,1165.0
2016-03-28 10:30:00,25.73,25.73,25.72,25.72,3945.0,14.8578,14.8578,14.852,14.852,3945.0
2016-03-28 11:00:00,25.72,25.72,25.72,25.72,266.0,14.852,14.852,14.852,14.852,266.0
2016-03-28 11:30:00,25.73,25.74,25.73,25.74,1602.0,14.8578,14.8636,14.8578,14.8636,1602.0
2016-03-28 12:00:00,25.73,25.73,25.73,25.73,735.0,14.8578,14.8578,14.8578,14.8578,735.0
2016-03-28 12:30:00,25.74,25.75,25.74,25.75,700.0,14.8636,14.8693,14.8636,14.8693,700.0
2016-03-28 13:00:00,25.75,25.75,25.75,25.75,200.0,14.8693,14.8693,14.8693,14.8693,200.0
2016-03-28 13:30:00,25.74,25.74,25.72,25.73,3138.0,14.8636,14.8636,14.852,14.8578,3138.0
2016-03-28 14:00:00,25.74,25.75,25.74,25.75,2870.0,14.8636,14.8693,14.8636,14.8693,2870.0
2016-03-28 14:30:00,25.75,25.75,25.72,25.72,2065.0,14.8693,14.8693,14.852,14.852,2065.0
2016-03-28 15:00:00,25.73,25.73,25.73,25.73,3100.0,14.8578,14.8578,14.8578,14.8578,3100.0
2016-03-28 15:30:00,25.73,25.74,25.73,25.73,4234.0,14.8578,14.8636,14.8578,14.8578,4234.0
2016-03-29 09:30:00,25.67,25.67,25.64,25.64,12808.0,14.8231,14.8231,14.8058,14.8058,12808.0
2016-03-29 10:00:00,25.67,25.67,25.66,25.66,3716.0,14.8231,14.8231,14.8174,14.8174,3716.0
2016-03-29 10:30:00,25.66,25.66,25.66,25.66,0.0,14.8174,14.8174,14.8174,14.8174,0.0
2016-03-29 11:00:00,25.67,25.7,25.67,25.68,13212.0,14.8231,14.8405,14.8231,14.8289,13212.0
2016-03-29 11:30:00,25.68,25.68,25.68,25.68,3491.0,14.8289,14.8289,14.8289,14.8289,3491.0
2016-03-29 12:00:00,25.69,25.74,25.69,25.74,12065.0,14.8347,14.8636,14.8347,14.8636,12065.0
2016-03-29 12:30:00,25.75,25.76,25.73,25.73,9241.0,14.8693,14.8751,14.8578,14.8578,9241.0
2016-03-29 13:00:00,25.72,25.72,25.7,25.71,1400.0,14.852,14.852,14.8405,14.8462,1400.0
2016-03-29 13:30:00,25.7,25.72,25.7,25.72,432.0,14.8405,14.852,14.8405,14.852,432.0
2016-03-29 14:00:00,25.74,25.75,25.74,25.75,1100.0,14.8636,14.8693,14.8636,14.8693,1100.0
2016-03-29 14:30:00,25.75,25.75,25.74,25.74,2200.0,14.8693,14.8693,14.8636,14.8636,2200.0
2016-03-29 15:00:00,25.74,25.75,25.74,25.74,956.0,14.8636,14.8693,14.8636,14.8636,956.0
2016-03-29 15:30:00,25.74,25.77,25.74,25.77,27944.0,14.8636,14.8809,14.8636,14.8809,27944.0
2016-03-30 09:30:00,25.79,25.83,25.79,25.83,18166.0,14.8924,14.9155,14.8924,14.9155,18166.0
2016-03-30 10:00:00,25.83,25.83,25.83,25.83,713.0,14.9155,14.9155,14.9155,14.9155,713.0
2016-03-30 10:30:00,25.83,25.84,25.82,25.83,5128.0,14.9155,14.9213,14.9098,14.9155,5128.0
2016-03-30 11:00:00,25.83,25.83,25.81,25.81,13867.0,14.9155,14.9155,14.904,14.904,13867.0
2016-03-30 11:30:00,25.81,25.81,25.79,25.79,8520.0,14.904,14.904,14.8924,14.8924,8520.0
2016-03-30 12:00:00,25.79,25.79,25.79,25.79,0.0,14.8924,14.8924,14.8924,14.8924,0.0
2016-03-30 12:30:00,25.8,25.8,25.79,25.79,800.0,14.8982,14.8982,14.8924,14.8924,800.0
2016-03-30 13:00:00,25.8,25.8,25.8,25.8,607.0,14.8982,14.8982,14.8982,14.8982,607.0
2016-03-30 13:30:00,25.8,25.8,25.8,25.8,610.0,14.8982,14.8982,14.8982,14.8982,610.0
2016-03-30 14:00:00,25.8,25.81,25.79,25.79,3088.0,14.8982,14.904,14.8924,14.8924,3088.0
2016-03-30 14:30:00,25.8,25.81,25.79,25.79,4203.0,14.8982,14.904,14.8924,14.8924,4203.0
2016-03-30 15:00:00,25.79,25.8,25.78,25.8,11000.0,14.8924,14.8982,14.8867,14.8982,11000.0
2016-03-30 15:30:00,25.8,25.8,25.79,25.79,15985.0,14.8982,14.8982,14.8924,14.8924,15985.0
2016-03-31 09:30:00,25.81,25.86,25.81,25.86,18571.0,14.904,14.9329,14.904,14.9329,18571.0
2016-03-31 10:00:00,25.84,25.86,25.84,25.86,2881.0,14.9213,14.9329,14.9213,14.9329,2881.0
2016-03-31 10:30:00,25.85,25.86,25.85,25.86,206.0,14.9271,14.9329,14.9271,14.9329,206.0
2016-03-31 11:00:00,25.85,25.85,25.84,25.84,1600.0,14.9271,14.9271,14.9213,14.9213,1600.0
2016-03-31 11:30:00,25.84,25.84,25.83,25.84,9329.0,14.9213,14.9213,14.9155,14.9213,9329.0
2016-03-31 12:00:00,25.84,25.84,25.84,25.84,2697.0,14.9213,14.9213,14.9213,14.9213,2697.0
2016-03-31 12:30:00,25.84,25.84,25.84,25.84,200.0,14.9213,14.9213,14.9213,14.9213,200.0
2016-03-31 13:00:00,25.84,25.84,25.84,25.84,40097.0,14.9213,14.9213,14.9213,14.9213,40097.0
2016-03-31 13:30:00,25.83,25.83,25.83,25.83,100.0,14.9155,14.9155,14.9155,14.9155,100.0
2016-03-31 14:00:00,25.83,25.83,25.82,25.82,6068.0,14.9155,14.9155,14.9098,14.9098,6068.0
2016-03-31 14:30:00,25.82,25.82,25.82,25.82,300.0,14.9098,14.9098,14.9098,14.9098,300.0
2016-03-31 15:00:00,25.82,25.83,25.81,25.83,3509.0,14.9098,14.9155,14.904,14.9155,3509.0
2016-03-31 15:30:00,25.83,25.83,25.82,25.83,2373.0,14.9155,14.9155,14.9098,14.9155,2373.0
2016-04-01 09:30:00,25.74,25.74,25.64,25.65,23524.0,14.9306,14.9306,14.8726,14.8784,23524.0
2016-04-01 10:00:00,25.65,25.67,25.64,25.66,9243.0,14.8784,14.89,14.8726,14.8842,9243.0
2016-04-01 10:30:00,25.66,25.68,25.66,25.66,2307.0,14.8842,14.8958,14.8842,14.8842,2307.0
2016-04-01 11:00:00,25.67,25.72,25.67,25.71,5693.0,14.89,14.919,14.89,14.9132,5693.0
2016-04-01 11:30:00,25.72,25.72,25.7,25.72,500.0,14.919,14.919,14.9074,14.919,500.0
2016-04-01 12:00:00,25.74,25.75,25.74,25.75,1500.0,14.9306,14.9364,14.9306,14.9364,1500.0
2016-04-01 12:30:00,25.74,25.74,25.74,25.74,200.0,14.9306,14.9306,14.9306,14.9306,200.0
2016-04-01 13:00:00,25.73,25.74,25.73,25.74,12812.0,14.9248,14.9306,14.9248,14.9306,12812.0
2016-04-01 13:30:00,25.75,25.77,25.75,25.76,17644.0,14.9364,14.948,14.9364,14.9422,17644.0
2016-04-01 14:00:00,25.76,25.78,25.76,25.78,1464.0,14.9422,14.9538,14.9422,14.9538,1464.0
2016-04-01 14:30:00,25.78,25.79,25.78,25.78,1365.0,14.9538,14.9596,14.9538,14.9538,1365.0
2016-04-01 15:00:00,25.79,25.79,25.78,25.78,200.0,14.9596,14.9596,14.9538,14.9538,200.0
2016-04-01 15:30:00,25.78,25.8,25.78,25.79,3798.0,14.9538,14.9654,14.9538,14.9596,3798.0
2016-04-04 09:30:00,25.78,25.78,25.72,25.72,9626.0,14.9538,14.9538,14.919,14.919,9626.0
2016-04-04 10:00:00,25.74,25.74,25.74,25.74,188.0,14.9306,14.9306,14.9306,14.9306,188.0
2016-04-04 10:30:00,25.75,25.75,25.73,25.73,690.0,14.9364,14.9364,14.9248,14.9248,690.0
2016-04-04 11:00:00,25.73,25.73,25.73,25.73,300.0,14.9248,14.9248,14.9248,14.9248,300.0
2016-04-04 11:30:00,25.74,25.74,25.74,25.74,400.0,14.9306,14.9306,14.9306,14.9306,400.0
2016-04-04 12:00:00,25.76,25.8,25.76,25.78,6682.0,14.9422,14.9654,14.9422,14.9538,6682.0
2016-04-04 12:30:00,25.75,25.75,25.74,25.74,200.0,14.9364,14.9364,14.9306,14.9306,200.0
2016-04-04 13:00:00,25.73,25.73,25.73,25.73,2500.0,14.9248,14.9248,14.9248,14.9248,2500.0
2016-04-04 13:30:00,25.73,25.73,25.73,25.73,400.0,14.9248,14.9248,14.9248,14.9248,400.0
2016-04-04 14:00:00,25.71,25.71,25.68,25.68,1865.0,14.9132,14.9132,14.8958,14.8958,1865.0
2016-04-04 14:30:00,25.69,25.69,25.68,25.69,47584.0,14.9016,14.9016,14.8958,14.9016,47584.0
2016-04-04 15:00:00,25.69,25.7,25.68,25.68,26237.0,14.9016,14.9074,14.8958,14.8958,26237.0
2016-04-04 15:30:00,25.7,25.71,25.69,25.7,7719.0,14.9074,14.9132,14.9016,14.9074,7719.0
2016-04-05 09:30:00,25.62,25.63,25.6,25.62,21825.0,14.861,14.8668,14.8494,14.861,21825.0
2016-04-05 10:00:00,25.63,25.66,25.62,25.64,6456.0,14.8668,14.8842,14.861,14.8726,6456.0
2016-04-05 10:30:00,25.65,25.65,25.61,25.61,89085.0,14.8784,14.8784,14.8552,14.8552,89085.0
2016-04-05 11:00:00,25.6,25.6,25.6,25.6,1260.0,14.8494,14.8494,14.8494,14.8494,1260.0
2016-04-05 11:30:00,25.6,25.6,25.59,25.6,1330.0,14.8494,14.8494,14.8436,14.8494,1330.0
2016-04-05 12:00:00,25.6,25.61,25.58,25.59,5570.0,14.8494,14.8552,14.8378,14.8436,5570.0
2016-04-05 12:30:00,25.6,25.6,25.59,25.59,2000.0,14.8494,14.8494,14.8436,14.8436,2000.0
2016-04-05 13:00:00,25.59,25.59,25.59,25.59,865.0,14.8436,14.8436,14.8436,14.8436,865.0
2016-04-05 13:30:00,25.6,25.6,25.59,25.59,3595.0,14.8494,14.8494,14.8436,14.8436,3595.0
2016-04-05 14:00:00,25.59,25.6,25.58,25.6,21205.0,14.8436,14.8494,14.8378,14.8494,21205.0
2016-04-05 14:30:00,25.6,25.61,25.6,25.61,26152.0,14.8494,14.8552,14.8494,14.8552,26152.0
2016-04-05 15:00:00,25.6,25.61,25.6,25.61,113585.0,14.8494,14.8552,14.8494,14.8552,113585.0
2016-04-05 15:30:00,25.61,25.61,25.6,25.6,10291.0,14.8552,14.8552,14.8494,14.8494,10291.0
2016-04-06 09:30:00,25.65,25.69,25.65,25.66,14085.0,14.8784,14.9016,14.8784,14.8842,14085.0
2016-04-06 10:00:00,25.66,25.67,25.66,25.67,2685.0,14.8842,14.89,14.8842,14.89,2685.0
2016-04-06 10:30:00,25.67,25.69,25.67,25.69,6557.0,14.89,14.9016,14.89,14.9016,6557.0
2016-04-06 11:00:00,25.69,25.69,25.68,25.69,964.0,14.9016,14.9016,14.8958,14.9016,964.0
2016-04-06 11:30:00,25.69,25.74,25.69,25.74,4866.0,14.9016,14.9306,14.9016,14.9306,4866.0
2016-04-06 12:00:00,25.73,25.73,25.73,25.73,6300.0,14.9248,14.9248,14.9248,14.9248,6300.0
2016-04-06 12:30:00,25.73,25.73,25.7,25.7,3583.0,14.9248,14.9248,14.9074,14.9074,3583.0
2016-04-06 13:00:00,25.7,25.7,25.7,25.7,900.0,14.9074,14.9074,14.9074,14.9074,900.0
2016-04-06 13:30:00,25.7,25.71,25.7,25.7,1564.0,14.9074,14.9132,14.9074,14.9074,1564.0
2016-04-06 14:00:00,25.7,25.7,25.68,25.69,4245.0,14.9074,14.9074,14.8958,14.9016,4245.0
2016-04-06 14:30:00,25.69,25.69,25.68,25.69,10929.0,14.9016,14.9016,14.8958,14.9016,10929.0
2016-04-06 15:00:00,25.69,25.7,25.69,25.7,2953.0,14.9016,14.9074,14.9016,14.9074,2953.0
2016-04-06 15:30:00,25.7,25.71,25.7,25.71,5019.0,14.9074,14.9132,14.9074,14.9132,5019.0
2016-04-07 09:30:00,25.72,25.72,25.69,25.71,14558.0,14.919,14.919,14.9016,14.9132,14558.0
2016-04-07 10:00:00,25.7,25.71,25.69,25.69,1300.0,14.9074,14.9132,14.9016,14.9016,1300.0
2016-04-07 10:30:00,25.68,25.69,25.68,25.69,4156.0,14.8958,14.9016,14.8958,14.9016,4156.0
2016-04-07 11:00:00,25.68,25.69,25.68,25.69,5628.0,14.8958,14.9016,14.8958,14.9016,5628.0
2016-04-07 11:30:00,25.69,25.69,25.68,25.68,9909.0,14.9016,14.9016,14.8958,14.8958,9909.0
2016-04-07 12:00:00,25.68,25.68,25.66,25.66,2160.0,14.8958,14.8958,14.8842,14.8842,2160.0
2016-04-07 12:30:00,25.67,25.67,25.66,25.67,5675.0,14.89,14.89,14.8842,14.89,5675.0
2016-04-07 13:00:00,25.67,25.67,25.67,25.67,3932.0,14.89,14.89,14.89,14.89,3932.0
2016-04-07 13:30:00,25.67,25.67,25.66,25.66,717.0,14.89,14.89,14.8842,14.8842,717.0
2016-04-07 14:00:00,25.65,25.66,25.64,25.66,649.0,14.8784,14.8842,14.8726,14.8842,649.0
2016-04-07 14:30:00,25.65,25.66,25.65,25.66,2282.0,14.8784,14.8842,14.8784,14.8842,2282.0
2016-04-07 15:00:00,25.66,25.68,25.66,25.68,5819.0,14.8842,14.8958,14.8842,14.8958,5819.0
2016-04-07 15:30:00,25.68,25.7,25.68,25.68,13366.0,14.8958,14.9074,14.8958,14.8958,13366.0
2016-04-08 09:30:00,25.76,25.79,25.76,25.79,20158.0,14.9422,14.9596,14.9422,14.9596,20158.0
2016-04-08 10:00:00,25.79,25.8,25.78,25.78,8643.0,14.9596,14.9654,14.9538,14.9538,8643.0
2016-04-08 10:30:00,25.8,25.8,25.79,25.79,2732.0,14.9654,14.9654,14.9596,14.9596,2732.0
2016-04-08 11:00:00,25.8,25.8,25.8,25.8,600.0,14.9654,14.9654,14.9654,14.9654,600.0
2016-04-08 11:30:00,25.79,25.79,25.77,25.77,1692.0,14.9596,14.9596,14.948,14.948,1692.0
2016-04-08 12:00:00,25.78,25.78,25.77,25.77,9400.0,14.9538,14.9538,14.948,14.948,9400.0
2016-04-08 12:30:00,25.77,25.77,25.77,25.77,6592.0,14.948,14.948,14.948,14.948,6592.0
2016-04-08 13:00:00,25.77,25.77,25.76,25.76,1495.0,14.948,14.948,14.9422,14.9422,1495.0
2016-04-08 13:30:00,25.77,25.78,25.77,25.78,1198.0,14.948,14.9538,14.948,14.9538,1198.0
2016-04-08 14:00:00,25.78,25.78,25.78,25.78,0.0,14.9538,14.9538,14.9538,14.9538,0.0
2016-04-08 14:30:00,25.77,25.77,25.77,25.77,400.0,14.948,14.948,14.948,14.948,400.0
2016-04-08 15:00:00,25.77,25.77,25.76,25.76,31473.0,14.948,14.948,14.9422,14.9422,31473.0
2016-04-08 15:30:00,25.76,25.77,25.76,25.77,3519.0,14.9422,14.948,14.9422,14.948,3519.0
2016-04-11 09:30:00,25.82,25.84,25.82,25.83,13651.0,14.977,14.9886,14.977,14.9828,13651.0
2016-04-11 10:00:00,25.84,25.85,25.84,25.85,1232.0,14.9886,14.9944,14.9886,14.9944,1232.0
2016-04-11 10:30:00,25.84,25.85,25.83,25.84,2487.0,14.9886,14.9944,14.9828,14.9886,2487.0
2016-04-11 11:00:00,25.84,25.85,25.84,25.85,1900.0,14.9886,14.9944,14.9886,14.9944,1900.0
2016-04-11 11:30:00,25.84,25.84,25.84,25.84,1554.0,14.9886,14.9886,14.9886,14.9886,1554.0
2016-04-11 12:00:00,25.84,25.85,25.84,25.85,264.0,14.9886,14.9944,14.9886,14.9944,264.0
2016-04-11 12:30:00,25.84,25.84,25.84,25.84,100.0,14.9886,14.9886,14.9886,14.9886,100.0
2016-04-11 13:00:00,25.84,25.84,25.84,25.84,0.0,14.9886,14.9886,14.9886,14.9886,0.0
2016-04-11 13:30:00,25.84,25.84,25.84,25.84,0.0,14.9886,14.9886,14.9886,14.9886,0.0
2016-04-11 14:00:00,25.84,25.84,25.83,25.84,2711.0,14.9886,14.9886,14.9828,14.9886,2711.0
2016-04-11 14:30:00,25.84,25.84,25.84,25.84,600.0,14.9886,14.9886,14.9886,14.9886,600.0
2016-04-11 15:00:00,25.84,25.84,25.83,25.83,732.0,14.9886,14.9886,14.9828,14.9828,732.0
2016-04-11 15:30:00,25.83,25.84,25.83,25.83,6252.0,14.9828,14.9886,14.9828,14.9828,6252.0
2016-04-12 09:30:00,25.88,25.89,25.88,25.89,12183.0,15.0118,15.0176,15.0118,15.0176,12183.0
2016-04-12 10:00:00,25.9,25.9,25.88,25.88,933.0,15.0234,15.0234,15.0118,15.0118,933.0
2016-04-12 10:30:00,25.89,25.92,25.89,25.92,8802.0,15.0176,15.035,15.0176,15.035,8802.0
2016-04-12 11:00:00,25.92,25.92,25.92,25.92,889.0,15.035,15.035,15.035,15.035,889.0
2016-04-12 11:30:00,25.91,25.92,25.91,25.92,700.0,15.0292,15.035,15.0292,15.035,700.0
2016-04-12 12:00:00,25.91,25.91,25.91,25.91,200.0,15.0292,15.0292,15.0292,15.0292,200.0
2016-04-12 12:30:00,25.91,25.92,25.91,25.92,12754.0,15.0292,15.035,15.0292,15.035,12754.0
2016-04-12 13:00:00,25.91,25.92,25.91,25.91,1900.0,15.0292,15.035,15.0292,15.0292,1900.0
2016-04-12 13:30:00,25.91,25.92,25.91,25.91,400.0,15.0292,15.035,15.0292,15.0292,400.0
2016-04-12 14:00:00,25.91,25.92,25.91,25.91,729.0,15.0292,15.035,15.0292,15.0292,729.0
2016-04-12 14:30:00,25.92,25.92,25.92,25.92,398.0,15.035,15.035,15.035,15.035,398.0
2016-04-12 15:00:00,25.92,25.92,25.92,25.92,795.0,15.035,15.035,15.035,15.035,795.0
2016-04-12 15:30:00,25.92,25.93,25.91,25.92,111771.0,15.035,15.0408,15.0292,15.035,111771.0
2016-04-13 09:30:00,25.93,26.0,25.93,26.0,8751.0,15.0408,15.0814,15.0408,15.0814,8751.0
2016-04-13 10:00:00,26.03,26.06,26.03,26.06,6898.0,15.0988,15.1162,15.0988,15.1162,6898.0
2016-04-13 10:30:00,26.06,26.07,26.04,26.06,4738.0,15.1162,15.122,15.1046,15.1162,4738.0
2016-04-13 11:00:00,26.05,26.06,26.05,26.06,983.0,15.1104,15.1162,15.1104,15.1162,983.0
2016-04-13 11:30:00,26.07,26.07,26.07,26.07,433.0,15.122,15.122,15.122,15.122,433.0
2016-04-13 12:00:00,26.06,26.06,26.06,26.06,500.0,15.1162,15.1162,15.1162,15.1162,500.0
2016-04-13 12:30:00,26.05,26.07,26.05,26.07,6057.0,15.1104,15.122,15.1104,15.122,6057.0
2016-04-13 13:00:00,26.07,26.07,26.05,26.06,5930.0,15.122,15.122,15.1104,15.1162,5930.0
2016-04-13 13:30:00,26.06,26.08,26.06,26.08,8192.0,15.1162,15.1278,15.1162,15.1278,8192.0
2016-04-13 14:00:00,26.08,26.08,26.08,26.08,100.0,15.1278,15.1278,15.1278,15.1278,100.0
2016-04-13 14:30:00,26.08,26.09,26.08,26.08,3227.0,15.1278,15.1336,15.1278,15.1278,3227.0
2016-04-13 15:00:00,26.08,26.08,26.08,26.08,15860.0,15.1278,15.1278,15.1278,15.1278,15860.0
2016-04-13 15:30:00,26.08,26.08,26.07,26.07,14766.0,15.1278,15.1278,15.122,15.122,14766.0
2016-04-14 09:30:00,26.12,26.12,26.06,26.06,18456.0,15.151,15.151,15.1162,15.1162,18456.0
2016-04-14 10:00:00,26.06,26.08,26.06,26.08,1832.0,15.1162,15.1278,15.1162,15.1278,1832.0
2016-04-14 10:30:00,26.08,26.08,26.08,26.08,2600.0,15.1278,15.1278,15.1278,15.1278,2600.0
2016-04-14 11:00:00,26.08,26.09,26.07,26.07,1500.0,15.1278,15.1336,15.122,15.122,1500.0
2016-04-14 11:30:00,26.08,26.08,26.08,26.08,816.0,15.1278,15.1278,15.1278,15.1278,816.0
2016-04-14 12:00:00,26.08,26.08,26.08,26.08,700.0,15.1278,15.1278,15.1278,15.1278,700.0
2016-04-14 12:30:00,26.08,26.08,26.08,26.08,3050.0,15.1278,15.1278,15.1278,15.1278,3050.0
2016-04-14 13:00:00,26.08,26.09,26.08,26.09,2033.0,15.1278,15.1336,15.1278,15.1336,2033.0
2016-04-14 13:30:00,26.08,26.08,26.08,26.08,500.0,15.1278,15.1278,15.1278,15.1278,500.0
2016-04-14 14:00:00,26.09,26.09,26.08,26.08,1139.0,15.1336,15.1336,15.1278,15.1278,1139.0
2016-04-14 14:30:00,26.08,26.1,26.08,26.09,3197.0,15.1278,15.1394,15.1278,15.1336,3197.0
2016-04-14 15:00:00,26.09,26.1,26.09,26.09,2741.0,15.1336,15.1394,15.1336,15.1336,2741.0
2016-04-14 15:30:00,26.09,26.09,26.08,26.09,6907.0,15.1336,15.1336,15.1278,15.1336,6907.0
2016-04-15 09:30:00,26.07,26.1,26.07,26.1,13353.0,15.122,15.1394,15.122,15.1394,13353.0
2016-04-15 10:00:00,26.1,26.1,26.09,26.1,43766.0,15.1394,15.1394,15.1336,15.1394,43766.0
2016-04-15 10:30:00,26.1,26.11,26.1,26.11,210846.0,15.1394,15.1452,15.1394,15.1452,210846.0
2016-04-15 11:00:00,26.1,26.11,26.1,26.11,31960.0,15.1394,15.1452,15.1394,15.1452,31960.0
2016-04-15 11:30:00,26.11,26.11,26.11,26.11,10795.0,15.1452,15.1452,15.1452,15.1452,10795.0
2016-04-15 12:00:00,26.11,26.11,26.11,26.11,400.0,15.1452,15.1452,15.1452,15.1452,400.0
2016-04-15 12:30:00,26.11,26.12,26.11,26.12,2100.0,15.1452,15.151,15.1452,15.151,2100.0
2016-04-15 13:00:00,26.11,26.12,26.11,26.12,373.0,15.1452,15.151,15.1452,15.151,373.0
2016-04-15 13:30:00,26.12,26.12,26.12,26.12,0.0,15.151,15.151,15.151,15.151,0.0
2016-04-15 14:00:00,26.11,26.11,26.11,26.11,300.0,15.1452,15.1452,15.1452,15.1452,300.0
2016-04-15 14:30:00,26.12,26.13,26.12,26.13,46705.0,15.151,15.1568,15.151,15.1568,46705.0
2016-04-15 15:00:00,26.13,26.14,26.13,26.13,71114.0,15.1568,15.1626,15.1568,15.1568,71114.0
2016-04-15 15:30:00,26.14,26.14,26.12,26.13,569307.0,15.1626,15.1626,15.151,15.1568,569307.0
2016-04-18 09:30:00,26.11,26.16,26.1,26.16,100789.0,15.1452,15.1742,15.1394,15.1742,100789.0
2016-04-18 10:00:00,26.16,26.19,26.16,26.19,14688.0,15.1742,15.1916,15.1742,15.1916,14688.0
2016-04-18 10:30:00,26.19,26.2,26.18,26.18,633.0,15.1916,15.1974,15.1858,15.1858,633.0
2016-04-18 11:00:00,26.18,26.18,26.18,26.18,0.0,15.1858,15.1858,15.1858,15.1858,0.0
2016-04-18 11:30:00,26.2,26.21,26.2,26.2,3483.0,15.1974,15.2032,15.1974,15.1974,3483.0
2016-04-18 12:00:00,26.19,26.2,26.18,26.19,5421.0,15.1916,15.1974,15.1858,15.1916,5421.0
2016-04-18 12:30:00,26.2,26.21,26.2,26.21,2539.0,15.1974,15.2032,15.1974,15.2032,2539.0
2016-04-18 13:00:00,26.2,26.2,26.2,26.2,2600.0,15.1974,15.1974,15.1974,15.1974,2600.0
2016-04-18 13:30:00,26.19,26.22,26.18,26.22,4132.0,15.1916,15.209,15.1858,15.209,4132.0
2016-04-18 14:00:00,26.22,26.22,26.21,26.21,5682.0,15.209,15.209,15.2032,15.2032,5682.0
2016-04-18 14:30:00,26.22,26.22,26.22,26.22,1566.0,15.209,15.209,15.209,15.209,1566.0
2016-04-18 15:00:00,26.22,26.23,26.22,26.23,11304.0,15.209,15.2148,15.209,15.2148,11304.0
2016-04-18 15:30:00,26.23,26.24,26.23,26.24,9906.0,15.2148,15.2206,15.2148,15.2206,9906.0
2016-04-19 09:30:00,26.24,26.3,26.24,26.3,36855.0,15.2206,15.2554,15.2206,15.2554,36855.0
2016-04-19 10:00:00,26.31,26.34,26.31,26.34,5528.0,15.2612,15.2786,15.2612,15.2786,5528.0
2016-04-19 10:30:00,26.34,26.34,26.33,26.33,2000.0,15.2786,15.2786,15.2728,15.2728,2000.0
2016-04-19 11:00:00,26.34,26.35,26.34,26.34,1500.0,15.2786,15.2844,15.2786,15.2786,1500.0
2016-04-19 11:30:00,26.34,26.35,26.34,26.34,4527.0,15.2786,15.2844,15.2786,15.2786,4527.0
2016-04-19 12:00:00,26.34,26.34,26.32,26.33,5431.0,15.2786,15.2786,15.267,15.2728,5431.0
2016-04-19 12:30:00,26.33,26.34,26.33,26.33,550.0,15.2728,15.2786,15.2728,15.2728,550.0
2016-04-19 13:00:00,26.34,26.34,26.34,26.34,400.0,15.2786,15.2786,15.2786,15.2786,400.0
2016-04-19 13:30:00,26.35,26.36,26.35,26.35,715.0,15.2844,15.2902,15.2844,15.2844,715.0
2016-04-19 14:00:00,26.34,26.34,26.34,26.34,1750.0,15.2786,15.2786,15.2786,15.2786,1750.0
2016-04-19 14:30:00,26.35,26.35,26.33,26.34,2200.0,15.2844,15.2844,15.2728,15.2786,2200.0
2016-04-19 15:00:00,26.34,26.34,26.34,26.34,700.0,15.2786,15.2786,15.2786,15.2786,700.0
2016-04-19 15:30:00,26.35,26.35,26.35,26.35,11976.0,15.2844,15.2844,15.2844,15.2844,11976.0
2016-04-20 09:30:00,26.35,26.39,26.35,26.39,10087.0,15.2844,15.3076,15.2844,15.3076,10087.0
2016-04-20 10:00:00,26.39,26.39,26.38,26.39,5292.0,15.3076,15.3076,15.3018,15.3076,5292.0
2016-04-20 10:30:00,26.39,26.39,26.36,26.38,1706.0,15.3076,15.3076,15.2902,15.3018,1706.0
2016-04-20 11:00:00,26.38,26.4,26.38,26.4,2191.0,15.3018,15.3134,15.3018,15.3134,2191.0
2016-04-20 11:30:00,26.41,26.41,26.41,26.41,972.0,15.3192,15.3192,15.3192,15.3192,972.0
2016-04-20 12:00:00,26.41,26.41,26.41,26.41,365.0,15.3192,15.3192,15.3192,15.3192,365.0
2016-04-20 12:30:00,26.41,26.42,26.41,26.42,1266.0,15.3192,15.325,15.3192,15.325,1266.0
2016-04-20 13:00:00,26.42,26.43,26.42,26.43,500.0,15.325,15.3308,15.325,15.3308,500.0
2016-04-20 13:30:00,26.43,26.43,26.43,26.43,2077.0,15.3308,15.3308,15.3308,15.3308,2077.0
2016-04-20 14:00:00,26.44,26.45,26.43,26.45,466.0,15.3366,15.3424,15.3308,15.3424,466.0
2016-04-20 14:30:00,26.45,26.46,26.45,26.46,7876.0,15.3424,15.3482,15.3424,15.3482,7876.0
2016-04-20 15:00:00,26.47,26.48,26.45,26.45,40551.0,15.354,15.3598,15.3424,15.3424,40551.0
2016-04-20 15:30:00,26.45,26.45,26.42,26.42,9034.0,15.3424,15.3424,15.325,15.325,9034.0
2016-04-21 09:30:00,26.47,26.47,26.43,26.44,12580.0,15.354,15.354,15.3308,15.3366,12580.0
2016-04-21 10:00:00,26.45,26.45,26.43,26.45,14232.0,15.3424,15.3424,15.3308,15.3424,14232.0
2016-04-21 10:30:00,26.44,26.47,26.44,26.47,30477.0,15.3366,15.354,15.3366,15.354,30477.0
2016-04-21 11:00:00,26.47,26.47,26.46,26.47,17300.0,15.354,15.354,15.3482,15.354,17300.0
2016-04-21 11:30:00,26.47,26.47,26.45,26.47,2525.0,15.354,15.354,15.3424,15.354,2525.0
2016-04-21 12:00:00,26.47,26.47,26.46,26.46,2600.0,15.354,15.354,15.3482,15.3482,2600.0
2016-04-21 12:30:00,26.46,26.47,26.46,26.46,2250.0,15.3482,15.354,15.3482,15.3482,2250.0
2016-04-21 13:00:00,26.45,26.46,26.45,26.46,2885.0,15.3424,15.3482,15.3424,15.3482,2885.0
2016-04-21 13:30:00,26.45,26.45,26.44,26.44,6000.0,15.3424,15.3424,15.3366,15.3366,6000.0
2016-04-21 14:00:00,26.44,26.44,26.44,26.44,2215.0,15.3366,15.3366,15.3366,15.3366,2215.0
2016-04-21 14:30:00,26.43,26.43,26.42,26.43,4200.0,15.3308,15.3308,15.325,15.3308,4200.0
2016-04-21 15:00:00,26.43,26.43,26.42,26.42,1200.0,15.3308,15.3308,15.325,15.325,1200.0
2016-04-21 15:30:00,26.42,26.42,26.4,26.4,5075.0,15.325,15.325,15.3134,15.3134,5075.0
2016-04-22 09:30:00,26.43,26.46,26.41,26.46,17142.0,15.3308,15.3482,15.3192,15.3482,17142.0
2016-04-22 10:00:00,26.47,26.47,26.46,26.46,5003.0,15.354,15.354,15.3482,15.3482,5003.0
2016-04-22 10:30:00,26.46,26.46,26.44,26.44,4865.0,15.3482,15.3482,15.3366,15.3366,4865.0
2016-04-22 11:00:00,26.44,26.44,26.44,26.44,0.0,15.3366,15.3366,15.3366,15.3366,0.0
2016-04-22 11:30:00,26.44,26.45,26.44,26.45,9128.0,15.3366,15.3424,15.3366,15.3424,9128.0
2016-04-22 12:00:00,26.44,26.44,26.44,26.44,1200.0,15.3366,15.3366,15.3366,15.3366,1200.0
2016-04-22 12:30:00,26.44,26.44,26.44,26.44,642.0,15.3366,15.3366,15.3366,15.3366,642.0
2016-04-22 13:00:00,26.44,26.44,26.43,26.43,411.0,15.3366,15.3366,15.3308,15.3308,411.0
2016-04-22 13:30:00,26.43,26.44,26.43,26.44,1033.0,15.3308,15.3366,15.3308,15.3366,1033.0
2016-04-22 14:00:00,26.45,26.46,26.45,26.45,1699.0,15.3424,15.3482,15.3424,15.3424,1699.0
2016-04-22 14:30:00,26.45,26.45,26.45,26.45,1929.0,15.3424,15.3424,15.3424,15.3424,1929.0
2016-04-22 15:00:00,26.45,26.45,26.45,26.45,400.0,15.3424,15.3424,15.3424,15.3424,400.0
2016-04-22 15:30:00,26.45,26.45,26.45,26.45,785.0,15.3424,15.3424,15.3424,15.3424,785.0
2016-04-25 09:30:00,26.43,26.44,26.42,26.42,12881.0,15.3308,15.3366,15.325,15.325,12881.0
2016-04-25 10:00:00,26.42,26.42,26.4,26.4,2663.0,15.325,15.325,15.3134,15.3134,2663.0
2016-04-25 10:30:00,26.41,26.41,26.4,26.4,2000.0,15.3192,15.3192,15.3134,15.3134,2000.0
2016-04-25 11:00:00,26.41,26.41,26.4,26.4,1089.0,15.3192,15.3192,15.3134,15.3134,1089.0
2016-04-25 11:30:00,26.41,26.41,26.41,26.41,100.0,15.3192,15.3192,15.3192,15.3192,100.0
2016-04-25 12:00:00,26.41,26.41,26.41,26.41,200.0,15.3192,15.3192,15.3192,15.3192,200.0
2016-04-25 12:30:00,26.4,26.42,26.4,26.42,1433.0,15.3134,15.325,15.3134,15.325,1433.0
2016-04-25 13:00:00,26.42,26.42,26.42,26.42,3137.0,15.325,15.325,15.325,15.325,3137.0
2016-04-25 13:30:00,26.42,26.42,26.41,26.41,5432.0,15.325,15.325,15.3192,15.3192,5432.0
2016-04-25 14:00:00,26.41,26.41,26.41,26.41,887.0,15.3192,15.3192,15.3192,15.3192,887.0
2016-04-25 14:30:00,26.41,26.41,26.4,26.4,1425.0,15.3192,15.3192,15.3134,15.3134,1425.0
2016-04-25 15:00:00,26.41,26.42,26.41,26.42,1333.0,15.3192,15.325,15.3192,15.325,1333.0
2016-04-25 15:30:00,26.42,26.43,26.42,26.42,4905.0,15.325,15.3308,15.325,15.325,4905.0
2016-04-26 09:30:00,26.47,26.47,26.44,26.44,19460.0,15.354,15.354,15.3366,15.3366,19460.0
2016-04-26 10:00:00,26.44,26.44,26.42,26.44,11280.0,15.3366,15.3366,15.325,15.3366,11280.0
2016-04-26 10:30:00,26.43,26.43,26.42,26.42,646.0,15.3308,15.3308,15.325,15.325,646.0
2016-04-26 11:00:00,26.41,26.43,26.41,26.43,765.0,15.3192,15.3308,15.3192,15.3308,765.0
2016-04-26 11:30:00,26.44,26.45,26.44,26.45,2044.0,15.3366,15.3424,15.3366,15.3424,2044.0
2016-04-26 12:00:00,26.45,26.45,26.45,26.45,579.0,15.3424,15.3424,15.3424,15.3424,579.0
2016-04-26 12:30:00,26.43,26.44,26.43,26.44,3100.0,15.3308,15.3366,15.3308,15.3366,3100.0
2016-04-26 13:00:00,26.44,26.44,26.44,26.44,400.0,15.3366,15.3366,15.3366,15.3366,400.0
2016-04-26 13:30:00,26.45,26.45,26.44,26.44,2500.0,15.3424,15.3424,15.3366,15.3366,2500.0
2016-04-26 14:00:00,26.44,26.45,26.44,26.44,7600.0,15.3366,15.3424,15.3366,15.3366,7600.0
2016-04-26 14:30:00,26.44,26.45,26.44,26.45,4853.0,15.3366,15.3424,15.3366,15.3424,4853.0
2016-04-26 15:00:00,26.45,26.46,26.45,26.46,3301.0,15.3424,15.3482,15.3424,15.3482,3301.0
2016-04-26 15:30:00,26.46,26.46,26.46,26.46,1537.0,15.3482,15.3482,15.3482,15.3482,1537.0
2016-04-27 09:30:00,26.4,26.5,26.4,26.49,19563.0,15.3134,15.3714,15.3134,15.3656,19563.0
2016-04-27 10:00:00,26.49,26.5,26.48,26.48,1359.0,15.3656,15.3714,15.3598,15.3598,1359.0
2016-04-27 10:30:00,26.47,26.47,26.45,26.47,2785.0,15.354,15.354,15.3424,15.354,2785.0
2016-04-27 11:00:00,26.47,26.47,26.47,26.47,800.0,15.354,15.354,15.354,15.354,800.0
2016-04-27 11:30:00,26.5,26.5,26.49,26.5,1569.0,15.3714,15.3714,15.3656,15.3714,1569.0
2016-04-27 12:00:00,26.5,26.51,26.5,26.51,2345.0,15.3714,15.3772,15.3714,15.3772,2345.0
2016-04-27 12:30:00,26.51,26.51,26.51,26.51,200.0,15.3772,15.3772,15.3772,15.3772,200.0
2016-04-27 13:00:00,26.51,26.51,26.51,26.51,100.0,15.3772,15.3772,15.3772,15.3772,100.0
2016-04-27 13:30:00,26.51,26.52,26.51,26.52,1200.0,15.3772,15.383,15.3772,15.383,1200.0
2016-04-27 14:00:00,26.49,26.54,26.47,26.54,3195.0,15.3656,15.3946,15.354,15.3946,3195.0
2016-04-27 14:30:00,26.53,26.54,26.51,26.54,2500.0,15.3888,15.3946,15.3772,15.3946,2500.0
2016-04-27 15:00:00,26.55,26.56,26.53,26.55,31565.0,15.4004,15.4062,15.3888,15.4004,31565.0
2016-04-27 15:30:00,26.55,26.57,26.55,26.56,45017.0,15.4004,15.412,15.4004,15.4062,45017.0
2016-04-28 09:30:00,26.55,26.59,26.55,26.58,18738.0,15.4004,15.4236,15.4004,15.4178,18738.0
2016-04-28 10:00:00,26.58,26.59,26.58,26.59,1757.0,15.4178,15.4236,15.4178,15.4236,1757.0
2016-04-28 10:30:00,26.59,26.6,26.59,26.6,3635.0,15.4236,15.4294,15.4236,15.4294,3635.0
2016-04-28 11:00:00,26.61,26.61,26.6,26.61,3300.0,15.4352,15.4352,15.4294,15.4352,3300.0
2016-04-28 11:30:00,26.61,26.61,26.6,26.6,500.0,15.4352,15.4352,15.4294,15.4294,500.0
2016-04-28 12:00:00,26.6,26.6,26.59,26.6,1533.0,15.4294,15.4294,15.4236,15.4294,1533.0
2016-04-28 12:30:00,26.59,26.61,26.58,26.6,61205.0,15.4236,15.4352,15.4178,15.4294,61205.0
2016-04-28 13:00:00,26.6,26.61,26.6,26.61,7000.0,15.4294,15.4352,15.4294,15.4352,7000.0
2016-04-28 13:30:00,26.6,26.6,26.6,26.6,101246.0,15.4294,15.4294,15.4294,15.4294,101246.0
2016-04-28 14:00:00,26.59,26.59,26.59,26.59,233.0,15.4236,15.4236,15.4236,15.4236,233.0
2016-04-28 14:30:00,26.6,26.6,26.59,26.59,34674.0,15.4294,15.4294,15.4236,15.4236,34674.0
2016-04-28 15:00:00,26.58,26.58,26.56,26.56,2351.0,15.4178,15.4178,15.4062,15.4062,2351.0
2016-04-28 15:30:00,26.57,26.57,26.55,26.55,170223.0,15.412,15.412,15.4004,15.4004,170223.0
2016-04-29 09:30:00,26.59,26.6,26.59,26.59,34823.0,15.4236,15.4294,15.4236,15.4236,34823.0
2016-04-29 10:00:00,26.57,26.59,26.57,26.59,1810.0,15.412,15.4236,15.412,15.4236,1810.0
2016-04-29 10:30:00,26.59,26.59,26.58,26.58,600.0,15.4236,15.4236,15.4178,15.4178,600.0
2016-04-29 11:00:00,26.59,26.59,26.58,26.58,2110.0,15.4236,15.4236,15.4178,15.4178,2110.0
2016-04-29 11:30:00,26.58,26.58,26.53,26.55,61154.0,15.4178,15.4178,15.3888,15.4004,61154.0
2016-04-29 12:00:00,26.55,26.55,26.53,26.53,1200.0,15.4004,15.4004,15.3888,15.3888,1200.0
2016-04-29 12:30:00,26.54,26.56,26.54,26.56,3471.0,15.3946,15.4062,15.3946,15.4062,3471.0
2016-04-29 13:00:00,26.57,26.57,26.57,26.57,400.0,15.412,15.412,15.412,15.412,400.0
2016-04-29 13:30:00,26.56,26.57,26.55,26.55,1900.0,15.4062,15.412,15.4004,15.4004,1900.0
2016-04-29 14:00:00,26.56,26.58,26.53,26.58,18859.0,15.4062,15.4178,15.3888,15.4178,18859.0
2016-04-29 14:30:00,26.56,26.59,26.56,26.58,3934.0,15.4062,15.4236,15.4062,15.4178,3934.0
2016-04-29 15:00:00,26.58,26.58,26.57,26.58,2760.0,15.4178,15.4178,15.412,15.4178,2760.0
2016-04-29 15:30:00,26.58,26.61,26.58,26.6,26983.0,15.4178,15.4352,15.4178,15.4294,26983.0
2016-05-02 09:30:00,26.51,26.51,26.49,26.51,10112.0,15.4478,15.4478,15.4361,15.4478,10112.0
2016-05-02 10:00:00,26.49,26.51,26.48,26.49,6495.0,15.4361,15.4478,15.4303,15.4361,6495.0
2016-05-02 10:30:00,26.48,26.49,26.48,26.48,7262.0,15.4303,15.4361,15.4303,15.4303,7262.0
2016-05-02 11:00:00,26.49,26.5,26.48,26.49,2895.0,15.4361,15.442,15.4303,15.4361,2895.0
2016-05-02 11:30:00,26.48,26.48,26.48,26.48,2845.0,15.4303,15.4303,15.4303,15.4303,2845.0
2016-05-02 12:00:00,26.48,26.48,26.48,26.48,100.0,15.4303,15.4303,15.4303,15.4303,100.0
2016-05-02 12:30:00,26.47,26.48,26.47,26.48,691.0,15.4245,15.4303,15.4245,15.4303,691.0
2016-05-02 13:00:00,26.48,26.5,26.48,26.5,1633.0,15.4303,15.442,15.4303,15.442,1633.0
2016-05-02 13:30:00,26.5,26.52,26.5,26.51,12932.0,15.442,15.4536,15.442,15.4478,12932.0
2016-05-02 14:00:00,26.5,26.5,26.5,26.5,1500.0,15.442,15.442,15.442,15.442,1500.0
2016-05-02 14:30:00,26.5,26.5,26.5,26.5,200.0,15.442,15.442,15.442,15.442,200.0
2016-05-02 15:00:00,26.51,26.51,26.51,26.51,200.0,15.4478,15.4478,15.4478,15.4478,200.0
2016-05-02 15:30:00,26.51,26.52,26.49,26.5,19045.0,15.4478,15.4536,15.4361,15.442,19045.0
2016-05-03 09:30:00,26.42,26.44,26.42,26.44,32215.0,15.3954,15.407,15.3954,15.407,32215.0
2016-05-03 10:00:00,26.44,26.44,26.43,26.43,1459.0,15.407,15.407,15.4012,15.4012,1459.0
2016-05-03 10:30:00,26.43,26.43,26.43,26.43,1791.0,15.4012,15.4012,15.4012,15.4012,1791.0
2016-05-03 11:00:00,26.43,26.43,26.43,26.43,1250.0,15.4012,15.4012,15.4012,15.4012,1250.0
2016-05-03 11:30:00,26.43,26.43,26.43,26.43,200.0,15.4012,15.4012,15.4012,15.4012,200.0
2016-05-03 12:00:00,26.43,26.43,26.43,26.43,800.0,15.4012,15.4012,15.4012,15.4012,800.0
2016-05-03 12:30:00,26.44,26.44,26.44,26.44,1900.0,15.407,15.407,15.407,15.407,1900.0
2016-05-03 13:00:00,26.44,26.45,26.44,26.45,7000.0,15.407,15.4128,15.407,15.4128,7000.0
2016-05-03 13:30:00,26.45,26.45,26.45,26.45,100.0,15.4128,15.4128,15.4128,15.4128,100.0
2016-05-03 14:00:00,26.45,26.45,26.43,26.44,3600.0,15.4128,15.4128,15.4012,15.407,3600.0
2016-05-03 14:30:00,26.44,26.45,26.44,26.45,3000.0,15.407,15.4128,15.407,15.4128,3000.0
2016-05-03 15:00:00,26.45,26.45,26.45,26.45,100.0,15.4128,15.4128,15.4128,15.4128,100.0
2016-05-03 15:30:00,26.45,26.45,26.44,26.45,2933.0,15.4128,15.4128,15.407,15.4128,2933.0
2016-05-04 09:30:00,26.45,26.45,26.38,26.41,22341.0,15.4128,15.4128,15.372,15.3895,22341.0
2016-05-04 10:00:00,26.41,26.42,26.39,26.4,7402.0,15.3895,15.3954,15.3779,15.3837,7402.0
2016-05-04 10:30:00,26.39,26.41,26.36,26.38,5400.0,15.3779,15.3895,15.3604,15.372,5400.0
2016-05-04 11:00:00,26.38,26.39,26.38,26.39,17731.0,15.372,15.3779,15.372,15.3779,17731.0
2016-05-04 11:30:00,26.39,26.4,26.39,26.4,16400.0,15.3779,15.3837,15.3779,15.3837,16400.0
2016-05-04 12:00:00,26.4,26.42,26.39,26.42,27267.0,15.3837,15.3954,15.3779,15.3954,27267.0
2016-05-04 12:30:00,26.42,26.42,26.4,26.4,3162.0,15.3954,15.3954,15.3837,15.3837,3162.0
2016-05-04 13:00:00,26.41,26.41,26.41,26.41,3749.0,15.3895,15.3895,15.3895,15.3895,3749.0
2016-05-04 13:30:00,26.41,26.41,26.39,26.39,6590.0,15.3895,15.3895,15.3779,15.3779,6590.0
2016-05-04 14:00:00,26.38,26.39,26.38,26.39,3370.0,15.372,15.3779,15.372,15.3779,3370.0
2016-05-04 14:30:00,26.4,26.41,26.4,26.41,19893.0,15.3837,15.3895,15.3837,15.3895,19893.0
2016-05-04 15:00:00,26.41,26.41,26.4,26.4,6205.0,15.3895,15.3895,15.3837,15.3837,6205.0
2016-05-04 15:30:00,26.4,26.41,26.4,26.41,7675.0,15.3837,15.3895,15.3837,15.3895,7675.0
2016-05-05 09:30:00,26.47,26.47,26.42,26.42,13025.0,15.4245,15.4245,15.3954,15.3954,13025.0
2016-05-05 10:00:00,26.42,26.43,26.42,26.42,3586.0,15.3954,15.4012,15.3954,15.3954,3586.0
2016-05-05 10:30:00,26.42,26.42,26.42,26.42,900.0,15.3954,15.3954,15.3954,15.3954,900.0
2016-05-05 11:00:00,26.42,26.42,26.41,26.41,300.0,15.3954,15.3954,15.3895,15.3895,300.0
2016-05-05 11:30:00,26.42,26.42,26.42,26.42,300.0,15.3954,15.3954,15.3954,15.3954,300.0
2016-05-05 12:00:00,26.42,26.42,26.42,26.42,232.0,15.3954,15.3954,15.3954,15.3954,232.0
2016-05-05 12:30:00,26.42,26.42,26.41,26.42,1795.0,15.3954,15.3954,15.3895,15.3954,1795.0
2016-05-05 13:00:00,26.42,26.42,26.41,26.41,1568.0,15.3954,15.3954,15.3895,15.3895,1568.0
2016-05-05 13:30:00,26.4,26.4,26.4,26.4,2029.0,15.3837,15.3837,15.3837,15.3837,2029.0
2016-05-05 14:00:00,26.4,26.4,26.39,26.4,7422.0,15.3837,15.3837,15.3779,15.3837,7422.0
2016-05-05 14:30:00,26.4,26.4,26.4,26.4,232.0,15.3837,15.3837,15.3837,15.3837,232.0
2016-05-05 15:00:00,26.39,26.39,26.39,26.39,470.0,15.3779,15.3779,15.3779,15.3779,470.0
2016-05-05 15:30:00,26.39,26.4,26.39,26.4,5129.0,15.3779,15.3837,15.3779,15.3837,5129.0
2016-05-06 09:30:00,26.34,26.38,26.33,26.36,25453.0,15.3487,15.372,15.3429,15.3604,25453.0
2016-05-06 10:00:00,26.37,26.38,26.36,26.36,1700.0,15.3662,15.372,15.3604,15.3604,1700.0
2016-05-06 10:30:00,26.35,26.35,26.34,26.34,2400.0,15.3546,15.3546,15.3487,15.3487,2400.0
2016-05-06 11:00:00,26.34,26.35,26.34,26.35,1800.0,15.3487,15.3546,15.3487,15.3546,1800.0
2016-05-06 11:30:00,26.35,26.36,26.35,26.36,758.0,15.3546,15.3604,15.3546,15.3604,758.0
2016-05-06 12:00:00,26.35,26.35,26.35,26.35,500.0,15.3546,15.3546,15.3546,15.3546,500.0
2016-05-06 12:30:00,26.34,26.35,26.34,26.35,932.0,15.3487,15.3546,15.3487,15.3546,932.0
2016-05-06 13:00:00,26.34,26.36,26.34,26.36,2764.0,15.3487,15.3604,15.3487,15.3604,2764.0
2016-05-06 13:30:00,26.36,26.38,26.36,26.38,4607.0,15.3604,15.372,15.3604,15.372,4607.0
2016-05-06 14:00:00,26.38,26.4,26.38,26.39,6110.0,15.372,15.3837,15.372,15.3779,6110.0
2016-05-06 14:30:00,26.39,26.39,26.38,26.39,7231.0,15.3779,15.3779,15.372,15.3779,7231.0
2016-05-06 15:00:00,26.39,26.39,26.38,26.38,591.0,15.3779,15.3779,15.372,15.372,591.0
2016-05-06 15:30:00,26.37,26.37,26.36,26.36,6864.0,15.3662,15.3662,15.3604,15.3604,6864.0
2016-05-09 09:30:00,26.33,26.4,26.33,26.38,23607.0,15.3429,15.3837,15.3429,15.372,23607.0
2016-05-09 10:00:00,26.38,26.39,26.37,26.37,5543.0,15.372,15.3779,15.3662,15.3662,5543.0
2016-05-09 10:30:00,26.38,26.38,26.38,26.38,2334.0,15.372,15.372,15.372,15.372,2334.0
2016-05-09 11:00:00,26.39,26.39,26.36,26.37,8834.0,15.3779,15.3779,15.3604,15.3662,8834.0
2016-05-09 11:30:00,26.38,26.38,26.38,26.38,300.0,15.372,15.372,15.372,15.372,300.0
2016-05-09 12:00:00,26.38,26.38,26.38,26.38,200.0,15.372,15.372,15.372,15.372,200.0
2016-05-09 12:30:00,26.38,26.38,26.38,26.38,578.0,15.372,15.372,15.372,15.372,578.0
2016-05-09 13:00:00,26.38,26.39,26.38,26.38,1263.0,15.372,15.3779,15.372,15.372,1263.0
2016-05-09 13:30:00,26.38,26.39,26.38,26.38,1000.0,15.372,15.3779,15.372,15.372,1000.0
2016-05-09 14:00:00,26.36,26.36,26.36,26.36,500.0,15.3604,15.3604,15.3604,15.3604,500.0
2016-05-09 14:30:00,26.35,26.36,26.35,26.35,11200.0,15.3546,15.3604,15.3546,15.3546,11200.0
2016-05-09 15:00:00,26.36,26.36,26.36,26.36,2000.0,15.3604,15.3604,15.3604,15.3604,2000.0
2016-05-09 15:30:00,26.37,26.38,26.37,26.37,1884.0,15.3662,15.372,15.3662,15.3662,1884.0
2016-05-10 09:30:00,26.39,26.41,26.39,26.4,23078.0,15.3779,15.3895,15.3779,15.3837,23078.0
2016-05-10 10:00:00,26.4,26.4,26.39,26.4,3263.0,15.3837,15.3837,15.3779,15.3837,3263.0
2016-05-10 10:30:00,26.41,26.41,26.41,26.41,1431.0,15.3895,15.3895,15.3895,15.3895,1431.0
2016-05-10 11:00:00,26.41,26.41,26.41,26.41,1922.0,15.3895,15.3895,15.3895,15.3895,1922.0
2016-05-10 11:30:00,26.41,26.41,26.4,26.4,2859.0,15.3895,15.3895,15.3837,15.3837,2859.0
2016-05-10 12:00:00,26.41,26.43,26.41,26.43,1039.0,15.3895,15.4012,15.3895,15.4012,1039.0
2016-05-10 12:30:00,26.45,26.45,26.45,26.45,463.0,15.4128,15.4128,15.4128,15.4128,463.0
2016-05-10 13:00:00,26.44,26.44,26.44,26.44,100.0,15.407,15.407,15.407,15.407,100.0
2016-05-10 13:30:00,26.44,26.44,26.43,26.43,1629.0,15.407,15.407,15.4012,15.4012,1629.0
2016-05-10 14:00:00,26.44,26.44,26.43,26.43,800.0,15.407,15.407,15.4012,15.4012,800.0
2016-05-10 14:30:00,26.43,26.44,26.43,26.43,2532.0,15.4012,15.407,15.4012,15.4012,2532.0
2016-05-10 15:00:00,26.44,26.44,26.44,26.44,1313.0,15.407,15.407,15.407,15.407,1313.0
2016-05-10 15:30:00,26.45,26.48,26.45,26.48,8680.0,15.4128,15.4303,15.4128,15.4303,8680.0
2016-05-11 09:30:00,26.47,26.48,26.4,26.46,10073.0,15.4245,15.4303,15.3837,15.4187,10073.0
2016-05-11 10:00:00,26.45,26.49,26.44,26.49,4190.0,15.4128,15.4361,15.407,15.4361,4190.0
2016-05-11 10:30:00,26.51,26.55,26.49,26.51,31690.0,15.4478,15.4711,15.4361,15.4478,31690.0
2016-05-11 11:00:00,26.51,26.51,26.49,26.51,3016.0,15.4478,15.4478,15.4361,15.4478,3016.0
2016-05-11 11:30:00,26.5,26.5,26.49,26.5,581.0,15.442,15.442,15.4361,15.442,581.0
2016-05-11 12:00:00,26.5,26.51,26.5,26.51,1514.0,15.442,15.4478,15.442,15.4478,1514.0
2016-05-11 12:30:00,26.5,26.5,26.5,26.5,100.0,15.442,15.442,15.442,15.442,100.0
2016-05-11 13:00:00,26.5,26.5,26.49,26.49,1712.0,15.442,15.442,15.4361,15.4361,1712.0
2016-05-11 13:30:00,26.49,26.49,26.49,26.49,490.0,15.4361,15.4361,15.4361,15.4361,490.0
2016-05-11 14:00:00,26.47,26.48,26.47,26.48,2822.0,15.4245,15.4303,15.4245,15.4303,2822.0
2016-05-11 14:30:00,26.47,26.47,26.46,26.47,300.0,15.4245,15.4245,15.4187,15.4245,300.0
2016-05-11 15:00:00,26.47,26.48,26.47,26.48,1300.0,15.4245,15.4303,15.4245,15.4303,1300.0
2016-05-11 15:30:00,26.49,26.49,26.47,26.49,16138.0,15.4361,15.4361,15.4245,15.4361,16138.0
2016-05-12 09:30:00,26.45,26.51,26.45,26.5,17739.0,15.4128,15.4478,15.4128,15.442,17739.0
2016-05-12 10:00:00,26.51,26.51,26.5,26.5,1122.0,15.4478,15.4478,15.442,15.442,1122.0
2016-05-12 10:30:00,26.5,26.5,26.49,26.5,1159.0,15.442,15.442,15.4361,15.442,1159.0
2016-05-12 11:00:00,26.48,26.49,26.47,26.49,2602.0,15.4303,15.4361,15.4245,15.4361,2602.0
2016-05-12 11:30:00,26.48,26.48,26.48,26.48,496.0,15.4303,15.4303,15.4303,15.4303,496.0
2016-05-12 12:00:00,26.49,26.49,26.49,26.49,100.0,15.4361,15.4361,15.4361,15.4361,100.0
2016-05-12 12:30:00,26.47,26.5,26.47,26.5,780.0,15.4245,15.442,15.4245,15.442,780.0
2016-05-12 13:00:00,26.5,26.5,26.49,26.49,400.0,15.442,15.442,15.4361,15.4361,400.0
2016-05-12 13:30:00,26.49,26.49,26.49,26.49,400.0,15.4361,15.4361,15.4361,15.4361,400.0
2016-05-12 14:00:00,26.51,26.51,26.51,26.51,5600.0,15.4478,15.4478,15.4478,15.4478,5600.0
2016-05-12 14:30:00,26.52,26.53,26.52,26.53,717.0,15.4536,15.4595,15.4536,15.4595,717.0
2016-05-12 15:00:00,26.52,26.52,26.52,26.52,365.0,15.4536,15.4536,15.4536,15.4536,365.0
2016-05-12 15:30:00,26.52,26.52,26.51,26.51,2732.0,15.4536,15.4536,15.4478,15.4478,2732.0
2016-05-13 09:30:00,26.48,26.49,26.47,26.47,12364.0,15.4303,15.4361,15.4245,15.4245,12364.0
2016-05-13 10:00:00,26.46,26.47,26.45,26.46,44430.0,15.4187,15.4245,15.4128,15.4187,44430.0
2016-05-13 10:30:00,26.46,26.46,26.45,26.46,1527.0,15.4187,15.4187,15.4128,15.4187,1527.0
2016-05-13 11:00:00,26.46,26.48,26.46,26.47,55476.0,15.4187,15.4303,15.4187,15.4245,55476.0
2016-05-13 11:30:00,26.47,26.47,26.46,26.47,3904.0,15.4245,15.4245,15.4187,15.4245,3904.0
2016-05-13 12:00:00,26.47,26.47,26.47,26.47,800.0,15.4245,15.4245,15.4245,15.4245,800.0
2016-05-13 12:30:00,26.46,26.46,26.46,26.46,732.0,15.4187,15.4187,15.4187,15.4187,732.0
2016-05-13 13:00:00,26.45,26.46,26.45,26.46,900.0,15.4128,15.4187,15.4128,15.4187,900.0
2016-05-13 13:30:00,26.46,26.46,26.44,26.45,13064.0,15.4187,15.4187,15.407,15.4128,13064.0
2016-05-13 14:00:00,26.45,26.45,26.44,26.45,6795.0,15.4128,15.4128,15.407,15.4128,6795.0
2016-05-13 14:30:00,26.45,26.45,26.43,26.43,16222.0,15.4128,15.4128,15.4012,15.4012,16222.0
2016-05-13 15:00:00,26.43,26.44,26.43,26.43,25529.0,15.4012,15.407,15.4012,15.4012,25529.0
2016-05-13 15:30:00,26.42,26.43,26.42,26.43,19106.0,15.3954,15.4012,15.3954,15.4012,19106.0
2016-05-16 09:30:00,26.47,26.48,26.42,26.48,76591.0,15.4245,15.4303,15.3954,15.4303,76591.0
2016-05-16 10:00:00,26.47,26.48,26.47,26.48,7068.0,15.4245,15.4303,15.4245,15.4303,7068.0
2016-05-16 10:30:00,26.48,26.5,26.47,26.49,17841.0,15.4303,15.442,15.4245,15.4361,17841.0
2016-05-16 11:00:00,26.49,26.51,26.49,26.5,9371.0,15.4361,15.4478,15.4361,15.442,9371.0
2016-05-16 11:30:00,26.5,26.51,26.49,26.51,4299.0,15.442,15.4478,15.4361,15.4478,4299.0
2016-05-16 12:00:00,26.5,26.5,26.5,26.5,200.0,15.442,15.442,15.442,15.442,200.0
2016-05-16 12:30:00,26.5,26.52,26.5,26.52,11327.0,15.442,15.4536,15.442,15.4536,11327.0
2016-05-16 13:00:00,26.51,26.52,26.51,26.52,470.0,15.4478,15.4536,15.4478,15.4536,470.0
2016-05-16 13:30:00,26.51,26.51,26.5,26.51,1446.0,15.4478,15.4478,15.442,15.4478,1446.0
2016-05-16 14:00:00,26.51,26.52,26.51,26.52,3924.0,15.4478,15.4536,15.4478,15.4536,3924.0
2016-05-16 14:30:00,26.51,26.51,26.51,26.51,959.0,15.4478,15.4478,15.4478,15.4478,959.0
2016-05-16 15:00:00,26.52,26.52,26.52,26.52,5561.0,15.4536,15.4536,15.4536,15.4536,5561.0
2016-05-16 15:30:00,26.52,26.52,26.51,26.52,11092.0,15.4536,15.4536,15.4478,15.4536,11092.0
2016-05-17 09:30:00,26.39,26.53,26.39,26.52,32280.0,15.3779,15.4595,15.3779,15.4536,32280.0
2016-05-17 10:00:00,26.53,26.53,26.52,26.52,12518.0,15.4595,15.4595,15.4536,15.4536,12518.0
2016-05-17 10:30:00,26.52,26.53,26.51,26.53,6564.0,15.4536,15.4595,15.4478,15.4595,6564.0
2016-05-17 11:00:00,26.51,26.53,26.51,26.53,9305.0,15.4478,15.4595,15.4478,15.4595,9305.0
2016-05-17 11:30:00,26.52,26.53,26.52,26.52,2132.0,15.4536,15.4595,15.4536,15.4536,2132.0
2016-05-17 12:00:00,26.52,26.52,26.52,26.52,1200.0,15.4536,15.4536,15.4536,15.4536,1200.0
2016-05-17 12:30:00,26.52,26.52,26.52,26.52,0.0,15.4536,15.4536,15.4536,15.4536,0.0
2016-05-17 13:00:00,26.51,26.53,26.51,26.53,2500.0,15.4478,15.4595,15.4478,15.4595,2500.0
2016-05-17 13:30:00,26.53,26.53,26.52,26.52,2290.0,15.4595,15.4595,15.4536,15.4536,2290.0
2016-05-17 14:00:00,26.51,26.51,26.49,26.51,4404.0,15.4478,15.4478,15.4361,15.4478,4404.0
2016-05-17 14:30:00,26.5,26.51,26.5,26.51,5343.0,15.442,15.4478,15.442,15.4478,5343.0
2016-05-17 15:00:00,26.51,26.52,26.5,26.5,3092.0,15.4478,15.4536,15.442,15.442,3092.0
2016-05-17 15:30:00,26.5,26.52,26.5,26.52,2155.0,15.442,15.4536,15.442,15.4536,2155.0
2016-05-18 09:30:00,26.52,26.52,26.5,26.52,19368.0,15.4536,15.4536,15.442,15.4536,19368.0
2016-05-18 10:00:00,26.53,26.55,26.53,26.54,9108.0,15.4595,15.4711,15.4595,15.4653,9108.0
2016-05-18 10:30:00,26.54,26.54,26.52,26.52,4747.0,15.4653,15.4653,15.4536,15.4536,4747.0
2016-05-18 11:00:00,26.52,26.54,26.52,26.54,12320.0,15.4536,15.4653,15.4536,15.4653,12320.0
2016-05-18 11:30:00,26.54,26.55,26.54,26.54,4482.0,15.4653,15.4711,15.4653,15.4653,4482.0
2016-05-18 12:00:00,26.53,26.55,26.53,26.55,1700.0,15.4595,15.4711,15.4595,15.4711,1700.0
2016-05-18 12:30:00,26.56,26.56,26.56,26.56,295.0,15.4769,15.4769,15.4769,15.4769,295.0
2016-05-18 13:00:00,26.56,26.57,26.56,26.57,500.0,15.4769,15.4828,15.4769,15.4828,500.0
2016-05-18 13:30:00,26.57,26.57,26.54,26.55,17953.0,15.4828,15.4828,15.4653,15.4711,17953.0
2016-05-18 14:00:00,26.54,26.54,26.49,26.49,14617.0,15.4653,15.4653,15.4361,15.4361,14617.0
2016-05-18 14:30:00,26.49,26.51,26.48,26.49,11509.0,15.4361,15.4478,15.4303,15.4361,11509.0
2016-05-18 15:00:00,26.51,26.53,26.49,26.49,12628.0,15.4478,15.4595,15.4361,15.4361,12628.0
2016-05-18 15:30:00,26.49,26.5,26.49,26.5,9310.0,15.4361,15.442,15.4361,15.442,9310.0
2016-05-19 09:30:00,26.46,26.47,26.43,26.43,62419.0,15.4187,15.4245,15.4012,15.4012,62419.0
2016-05-19 10:00:00,26.44,26.46,26.43,26.43,26414.0,15.407,15.4187,15.4012,15.4012,26414.0
2016-05-19 10:30:00,26.44,26.47,26.44,26.45,7015.0,15.407,15.4245,15.407,15.4128,7015.0
2016-05-19 11:00:00,26.43,26.47,26.43,26.46,1500.0,15.4012,15.4245,15.4012,15.4187,1500.0
2016-05-19 11:30:00,26.45,26.45,26.44,26.44,1600.0,15.4128,15.4128,15.407,15.407,1600.0
2016-05-19 12:00:00,26.47,26.48,26.45,26.46,17141.0,15.4245,15.4303,15.4128,15.4187,17141.0
2016-05-19 12:30:00,26.46,26.47,26.46,26.47,1236.0,15.4187,15.4245,15.4187,15.4245,1236.0
2016-05-19 13:00:00,26.48,26.48,26.48,26.48,200.0,15.4303,15.4303,15.4303,15.4303,200.0
2016-05-19 13:30:00,26.48,26.49,26.48,26.48,1764.0,15.4303,15.4361,15.4303,15.4303,1764.0
2016-05-19 14:00:00,26.48,26.5,26.48,26.5,4856.0,15.4303,15.442,15.4303,15.442,4856.0
2016-05-19 14:30:00,26.5,26.5,26.5,26.5,3694.0,15.442,15.442,15.442,15.442,3694.0
2016-05-19 15:00:00,26.5,26.5,26.49,26.5,2500.0,15.442,15.442,15.4361,15.442,2500.0
2016-05-19 15:30:00,26.5,26.5,26.48,26.49,6555.0,15.442,15.442,15.4303,15.4361,6555.0
2016-05-20 09:30:00,26.48,26.52,26.48,26.51,13838.0,15.4303,15.4536,15.4303,15.4478,13838.0
2016-05-20 10:00:00,26.51,26.52,26.5,26.51,1949.0,15.4478,15.4536,15.442,15.4478,1949.0
2016-05-20 10:30:00,26.5,26.51,26.5,26.5,1795.0,15.442,15.4478,15.442,15.442,1795.0
2016-05-20 11:00:00,26.51,26.52,26.51,26.52,1725.0,15.4478,15.4536,15.4478,15.4536,1725.0
2016-05-20 11:30:00,26.52,26.54,26.52,26.53,13974.0,15.4536,15.4653,15.4536,15.4595,13974.0
2016-05-20 12:00:00,26.53,26.53,26.52,26.53,4294.0,15.4595,15.4595,15.4536,15.4595,4294.0
2016-05-20 12:30:00,26.53,26.53,26.53,26.53,12437.0,15.4595,15.4595,15.4595,15.4595,12437.0
2016-05-20 13:00:00,26.53,26.53,26.53,26.53,8795.0,15.4595,15.4595,15.4595,15.4595,8795.0
2016-05-20 13:30:00,26.53,26.53,26.52,26.52,12989.0,15.4595,15.4595,15.4536,15.4536,12989.0
2016-05-20 14:00:00,26.51,26.52,26.51,26.51,1195.0,15.4478,15.4536,15.4478,15.4478,1195.0
2016-05-20 14:30:00,26.51,26.51,26.51,26.51,600.0,15.4478,15.4478,15.4478,15.4478,600.0
2016-05-20 15:00:00,26.51,26.51,26.5,26.51,4610.0,15.4478,15.4478,15.442,15.4478,4610.0
2016-05-20 15:30:00,26.51,26.54,26.51,26.52,6340.0,15.4478,15.4653,15.4478,15.4536,6340.0
2016-05-23 09:30:00,26.54,26.55,26.52,26.53,10748.0,15.4653,15.4711,15.4536,15.4595,10748.0
2016-05-23 10:00:00,26.55,26.56,26.55,26.55,2257.0,15.4711,15.4769,15.4711,15.4711,2257.0
2016-05-23 10:30:00,26.55,26.55,26.54,26.55,5297.0,15.4711,15.4711,15.4653,15.4711,5297.0
2016-05-23 11:00:00,26.56,26.56,26.55,26.55,1604.0,15.4769,15.4769,15.4711,15.4711,1604.0
2016-05-23 11:30:00,26.53,26.54,26.53,26.53,463.0,15.4595,15.4653,15.4595,15.4595,463.0
2016-05-23 12:00:00,26.53,26.53,26.53,26.53,18900.0,15.4595,15.4595,15.4595,15.4595,18900.0
2016-05-23 12:30:00,26.53,26.53,26.53,26.53,12700.0,15.4595,15.4595,15.4595,15.4595,12700.0
2016-05-23 13:00:00,26.53,26.54,26.53,26.53,2100.0,15.4595,15.4653,15.4595,15.4595,2100.0
2016-05-23 13:30:00,26.53,26.53,26.53,26.53,300.0,15.4595,15.4595,15.4595,15.4595,300.0
2016-05-23 14:00:00,26.53,26.56,26.53,26.56,1004.0,15.4595,15.4769,15.4595,15.4769,1004.0
2016-05-23 14:30:00,26.56,26.56,26.56,26.56,200.0,15.4769,15.4769,15.4769,15.4769,200.0
2016-05-23 15:00:00,26.56,26.56,26.56,26.56,200.0,15.4769,15.4769,15.4769,15.4769,200.0
2016-05-23 15:30:00,26.55,26.55,26.54,26.55,3464.0,15.4711,15.4711,15.4653,15.4711,3464.0
2016-05-24 09:30:00,26.57,26.61,26.57,26.61,30601.0,15.4828,15.5061,15.4828,15.5061,30601.0
2016-05-24 10:00:00,26.61,26.63,26.61,26.61,2736.0,15.5061,15.5177,15.5061,15.5061,2736.0
2016-05-24 10:30:00,26.61,26.63,26.61,26.61,2124.0,15.5061,15.5177,15.5061,15.5061,2124.0
2016-05-24 11:00:00,26.62,26.63,26.62,26.63,898.0,15.5119,15.5177,15.5119,15.5177,898.0
2016-05-24 11:30:00,26.63,26.63,26.61,26.63,1824.0,15.5177,15.5177,15.5061,15.5177,1824.0
2016-05-24 12:00:00,26.63,26.63,26.62,26.63,1064.0,15.5177,15.5177,15.5119,15.5177,1064.0
2016-05-24 12:30:00,26.63,26.63,26.63,26.63,700.0,15.5177,15.5177,15.5177,15.5177,700.0
2016-05-24 13:00:00,26.63,26.63,26.62,26.62,4746.0,15.5177,15.5177,15.5119,15.5119,4746.0
2016-05-24 13:30:00,26.63,26.63,26.62,26.62,2900.0,15.5177,15.5177,15.5119,15.5119,2900.0
2016-05-24 14:00:00,26.63,26.63,26.62,26.62,3732.0,15.5177,15.5177,15.5119,15.5119,3732.0
2016-05-24 14:30:00,26.62,26.62,26.61,26.61,19300.0,15.5119,15.5119,15.5061,15.5061,19300.0
2016-05-24 15:00:00,26.61,26.64,26.61,26.64,13282.0,15.5061,15.5236,15.5061,15.5236,13282.0
2016-05-24 15:30:00,26.64,26.67,26.64,26.66,472992.0,15.5236,15.541,15.5236,15.5352,472992.0
2016-05-25 09:30:00,26.69,26.72,26.69,26.72,25384.0,15.5527,15.5702,15.5527,15.5702,25384.0
2016-05-25 10:00:00,26.72,26.73,26.72,26.72,39623.0,15.5702,15.576,15.5702,15.5702,39623.0
2016-05-25 10:30:00,26.72,26.73,26.7,26.72,17384.0,15.5702,15.576,15.5585,15.5702,17384.0
2016-05-25 11:00:00,26.72,26.73,26.71,26.71,5991.0,15.5702,15.576,15.5643,15.5643,5991.0
2016-05-25 11:30:00,26.71,26.71,26.71,26.71,0.0,15.5643,15.5643,15.5643,15.5643,0.0
2016-05-25 12:00:00,26.71,26.71,26.71,26.71,0.0,15.5643,15.5643,15.5643,15.5643,0.0
2016-05-25 12:30:00,26.7,26.7,26.69,26.7,27471.0,15.5585,15.5585,15.5527,15.5585,27471.0
2016-05-25 13:00:00,26.71,26.71,26.71,26.71,400.0,15.5643,15.5643,15.5643,15.5643,400.0
2016-05-25 13:30:00,26.71,26.72,26.71,26.72,1852.0,15.5643,15.5702,15.5643,15.5702,1852.0
2016-05-25 14:00:00,26.71,26.71,26.71,26.71,500.0,15.5643,15.5643,15.5643,15.5643,500.0
2016-05-25 14:30:00,26.71,26.71,26.69,26.7,21796.0,15.5643,15.5643,15.5527,15.5585,21796.0
2016-05-25 15:00:00,26.7,26.7,26.69,26.7,7378.0,15.5585,15.5585,15.5527,15.5585,7378.0
2016-05-25 15:30:00,26.7,26.7,26.69,26.69,36592.0,15.5585,15.5585,15.5527,15.5527,36592.0
2016-05-26 09:30:00,26.7,26.76,26.7,26.75,70828.0,15.5585,15.5935,15.5585,15.5876,70828.0
2016-05-26 10:00:00,26.75,26.76,26.74,26.75,139893.0,15.5876,15.5935,15.5818,15.5876,139893.0
2016-05-26 10:30:00,26.75,26.75,26.69,26.7,20411.0,15.5876,15.5876,15.5527,15.5585,20411.0
2016-05-26 11:00:00,26.69,26.7,26.69,26.69,4037.0,15.5527,15.5585,15.5527,15.5527,4037.0
2016-05-26 11:30:00,26.69,26.71,26.69,26.71,3295.0,15.5527,15.5643,15.5527,15.5643,3295.0
2016-05-26 12:00:00,26.72,26.72,26.71,26.71,891.0,15.5702,15.5702,15.5643,15.5643,891.0
2016-05-26 12:30:00,26.72,26.72,26.72,26.72,100.0,15.5702,15.5702,15.5702,15.5702,100.0
2016-05-26 13:00:00,26.71,26.72,26.71,26.72,2432.0,15.5643,15.5702,15.5643,15.5702,2432.0
2016-05-26 13:30:00,26.72,26.72,26.71,26.71,6571.0,15.5702,15.5702,15.5643,15.5643,6571.0
2016-05-26 14:00:00,26.72,26.72,26.72,26.72,3269.0,15.5702,15.5702,15.5702,15.5702,3269.0
2016-05-26 14:30:00,26.72,26.72,26.71,26.71,16469.0,15.5702,15.5702,15.5643,15.5643,16469.0
2016-05-26 15:00:00,26.71,26.72,26.7,26.7,3974.0,15.5643,15.5702,15.5585,15.5585,3974.0
2016-05-26 15:30:00,26.7,26.7,26.7,26.7,119.0,15.5585,15.5585,15.5585,15.5585,119.0
2016-05-27 09:30:00,26.71,26.71,26.67,26.68,33674.0,15.5643,15.5643,15.541,15.5469,33674.0
2016-05-27 10:00:00,26.68,26.69,26.67,26.68,62013.0,15.5469,15.5527,15.541,15.5469,62013.0
2016-05-27 10:30:00,26.68,26.7,26.68,26.7,13947.0,15.5469,15.5585,15.5469,15.5585,13947.0
2016-05-27 11:00:00,26.7,26.72,26.7,26.71,51560.0,15.5585,15.5702,15.5585,15.5643,51560.0
2016-05-27 11:30:00,26.71,26.72,26.71,26.72,32199.0,15.5643,15.5702,15.5643,15.5702,32199.0
2016-05-27 12:00:00,26.72,26.73,26.72,26.72,64176.0,15.5702,15.576,15.5702,15.5702,64176.0
2016-05-27 12:30:00,26.72,26.73,26.72,26.73,33269.0,15.5702,15.576,15.5702,15.576,33269.0
2016-05-27 13:00:00,26.73,26.73,26.73,26.73,19109.0,15.576,15.576,15.576,15.576,19109.0
2016-05-27 13:30:00,26.73,26.73,26.73,26.73,11180.0,15.576,15.576,15.576,15.576,11180.0
2016-05-27 14:00:00,26.73,26.73,26.7,26.73,71475.0,15.576,15.576,15.5585,15.576,71475.0
2016-05-27 14:30:00,26.73,26.73,26.73,26.73,115139.0,15.576,15.576,15.576,15.576,115139.0
2016-05-27 15:00:00,26.72,26.72,26.71,26.71,3608.0,15.5702,15.5702,15.5643,15.5643,3608.0
2016-05-27 15:30:00,26.7,26.72,26.7,26.72,8102.0,15.5585,15.5702,15.5585,15.5702,8102.0
2016-05-31 09:30:00,26.73,26.76,26.73,26.75,8233.0,15.576,15.5935,15.576,15.5876,8233.0
2016-05-31 10:00:00,26.74,26.76,26.74,26.76,1300.0,15.5818,15.5935,15.5818,15.5935,1300.0
2016-05-31 10:30:00,26.77,26.77,26.75,26.76,3832.0,15.5993,15.5993,15.5876,15.5935,3832.0
2016-05-31 11:00:00,26.76,26.76,26.75,26.76,147349.0,15.5935,15.5935,15.5876,15.5935,147349.0
2016-05-31 11:30:00,26.75,26.76,26.75,26.75,597.0,15.5876,15.5935,15.5876,15.5876,597.0
2016-05-31 12:00:00,26.75,26.76,26.74,26.75,3076.0,15.5876,15.5935,15.5818,15.5876,3076.0
2016-05-31 12:30:00,26.76,26.76,26.75,26.76,1700.0,15.5935,15.5935,15.5876,15.5935,1700.0
2016-05-31 13:00:00,26.75,26.76,26.75,26.76,400.0,15.5876,15.5935,15.5876,15.5935,400.0
2016-05-31 13:30:00,26.76,26.76,26.75,26.75,1323.0,15.5935,15.5935,15.5876,15.5876,1323.0
2016-05-31 14:00:00,26.75,26.75,26.73,26.74,6157.0,15.5876,15.5876,15.576,15.5818,6157.0
2016-05-31 14:30:00,26.74,26.74,26.73,26.73,17947.0,15.5818,15.5818,15.576,15.576,17947.0
2016-05-31 15:00:00,26.73,26.74,26.72,26.74,18005.0,15.576,15.5818,15.5702,15.5818,18005.0
2016-05-31 15:30:00,26.74,26.75,26.73,26.73,22928.0,15.5818,15.5876,15.576,15.576,22928.0
2016-06-01 09:30:00,26.57,26.57,26.54,26.56,25552.0,15.5598,15.5598,15.5423,15.554,25552.0
2016-06-01 10:00:00,26.56,26.59,26.56,26.57,16408.0,15.554,15.5715,15.554,15.5598,16408.0
2016-06-01 10:30:00,26.56,26.58,26.56,26.57,6868.0,15.554,15.5657,15.554,15.5598,6868.0
2016-06-01 11:00:00,26.58,26.59,26.58,26.59,4864.0,15.5657,15.5715,15.5657,15.5715,4864.0
2016-06-01 11:30:00,26.58,26.58,26.58,26.58,9501.0,15.5657,15.5657,15.5657,15.5657,9501.0
2016-06-01 12:00:00,26.58,26.59,26.58,26.58,6161.0,15.5657,15.5715,15.5657,15.5657,6161.0
2016-06-01 12:30:00,26.58,26.58,26.58,26.58,0.0,15.5657,15.5657,15.5657,15.5657,0.0
2016-06-01 13:00:00,26.58,26.58,26.58,26.58,2557.0,15.5657,15.5657,15.5657,15.5657,2557.0
2016-06-01 13:30:00,26.58,26.58,26.58,26.58,6588.0,15.5657,15.5657,15.5657,15.5657,6588.0
2016-06-01 14:00:00,26.59,26.62,26.59,26.62,26314.0,15.5715,15.5891,15.5715,15.5891,26314.0
2016-06-01 14:30:00,26.61,26.61,26.61,26.61,1874.0,15.5833,15.5833,15.5833,15.5833,1874.0
2016-06-01 15:00:00,26.61,26.61,26.61,26.61,2978.0,15.5833,15.5833,15.5833,15.5833,2978.0
2016-06-01 15:30:00,26.61,26.62,26.61,26.62,1500.0,15.5833,15.5891,15.5833,15.5891,1500.0
2016-06-02 09:30:00,26.58,26.6,26.58,26.58,23433.0,15.5657,15.5774,15.5657,15.5657,23433.0
2016-06-02 10:00:00,26.59,26.6,26.59,26.59,23160.0,15.5715,15.5774,15.5715,15.5715,23160.0
2016-06-02 10:30:00,26.6,26.6,26.6,26.6,621.0,15.5774,15.5774,15.5774,15.5774,621.0
2016-06-02 11:00:00,26.63,26.63,26.61,26.62,11873.0,15.595,15.595,15.5833,15.5891,11873.0
2016-06-02 11:30:00,26.62,26.63,26.61,26.62,10885.0,15.5891,15.595,15.5833,15.5891,10885.0
2016-06-02 12:00:00,26.63,26.63,26.63,26.63,2357.0,15.595,15.595,15.595,15.595,2357.0
2016-06-02 12:30:00,26.63,26.64,26.63,26.64,29906.0,15.595,15.6008,15.595,15.6008,29906.0
2016-06-02 13:00:00,26.64,26.64,26.62,26.62,3896.0,15.6008,15.6008,15.5891,15.5891,3896.0
2016-06-02 13:30:00,26.62,26.64,26.62,26.64,2151.0,15.5891,15.6008,15.5891,15.6008,2151.0
2016-06-02 14:00:00,26.63,26.65,26.63,26.64,2047.0,15.595,15.6067,15.595,15.6008,2047.0
2016-06-02 14:30:00,26.64,26.64,26.64,26.64,700.0,15.6008,15.6008,15.6008,15.6008,700.0
2016-06-02 15:00:00,26.64,26.64,26.64,26.64,1700.0,15.6008,15.6008,15.6008,15.6008,1700.0
2016-06-02 15:30:00,26.65,26.65,26.65,26.65,227.0,15.6067,15.6067,15.6067,15.6067,227.0
2016-06-03 09:30:00,26.65,26.65,26.63,26.63,15459.0,15.6067,15.6067,15.595,15.595,15459.0
2016-06-03 10:00:00,26.63,26.64,26.63,26.63,78361.0,15.595,15.6008,15.595,15.595,78361.0
2016-06-03 10:30:00,26.63,26.66,26.63,26.66,2133.0,15.595,15.6125,15.595,15.6125,2133.0
2016-06-03 11:00:00,26.66,26.66,26.64,26.64,3933.0,15.6125,15.6125,15.6008,15.6008,3933.0
2016-06-03 11:30:00,26.64,26.66,26.64,26.66,3563.0,15.6008,15.6125,15.6008,15.6125,3563.0
2016-06-03 12:00:00,26.67,26.67,26.67,26.67,692.0,15.6184,15.6184,15.6184,15.6184,692.0
2016-06-03 12:30:00,26.67,26.67,26.66,26.66,3400.0,15.6184,15.6184,15.6125,15.6125,3400.0
2016-06-03 13:00:00,26.66,26.66,26.66,26.66,332.0,15.6125,15.6125,15.6125,15.6125,332.0
2016-06-03 13:30:00,26.66,26.67,26.66,26.67,4539.0,15.6125,15.6184,15.6125,15.6184,4539.0
2016-06-03 14:00:00,26.67,26.68,26.67,26.68,6844.0,15.6184,15.6242,15.6184,15.6242,6844.0
2016-06-03 14:30:00,26.69,26.7,26.69,26.7,6126.0,15.6301,15.636,15.6301,15.636,6126.0
2016-06-03 15:00:00,26.7,26.7,26.69,26.69,6550.0,15.636,15.636,15.6301,15.6301,6550.0
2016-06-03 15:30:00,26.7,26.7,26.69,26.7,10431.0,15.636,15.636,15.6301,15.636,10431.0
2016-06-06 09:30:00,26.71,26.75,26.71,26.75,10586.0,15.6418,15.6652,15.6418,15.6652,10586.0
2016-06-06 10:00:00,26.75,26.75,26.75,26.75,632.0,15.6652,15.6652,15.6652,15.6652,632.0
2016-06-06 10:30:00,26.75,26.75,26.75,26.75,2400.0,15.6652,15.6652,15.6652,15.6652,2400.0
2016-06-06 11:00:00,26.75,26.75,26.75,26.75,1400.0,15.6652,15.6652,15.6652,15.6652,1400.0
2016-06-06 11:30:00,26.75,26.75,26.75,26.75,10207.0,15.6652,15.6652,15.6652,15.6652,10207.0
2016-06-06 12:00:00,26.75,26.75,26.74,26.74,64505.0,15.6652,15.6652,15.6594,15.6594,64505.0
2016-06-06 12:30:00,26.74,26.75,26.73,26.74,6589.0,15.6594,15.6652,15.6535,15.6594,6589.0
2016-06-06 13:00:00,26.76,26.76,26.75,26.75,2030.0,15.6711,15.6711,15.6652,15.6652,2030.0
2016-06-06 13:30:00,26.75,26.75,26.75,26.75,500.0,15.6652,15.6652,15.6652,15.6652,500.0
2016-06-06 14:00:00,26.75,26.78,26.75,26.78,1700.0,15.6652,15.6828,15.6652,15.6828,1700.0
2016-06-06 14:30:00,26.77,26.78,26.77,26.78,5538.0,15.677,15.6828,15.677,15.6828,5538.0
2016-06-06 15:00:00,26.78,26.78,26.78,26.78,2127.0,15.6828,15.6828,15.6828,15.6828,2127.0
2016-06-06 15:30:00,26.78,26.78,26.78,26.78,4775.0,15.6828,15.6828,15.6828,15.6828,4775.0
2016-06-07 09:30:00,26.79,26.82,26.79,26.82,20335.0,15.6887,15.7062,15.6887,15.7062,20335.0
2016-06-07 10:00:00,26.82,26.84,26.82,26.84,3915.0,15.7062,15.7179,15.7062,15.7179,3915.0
2016-06-07 10:30:00,26.84,26.84,26.84,26.84,700.0,15.7179,15.7179,15.7179,15.7179,700.0
2016-06-07 11:00:00,26.84,26.84,26.84,26.84,15222.0,15.7179,15.7179,15.7179,15.7179,15222.0
2016-06-07 11:30:00,26.85,26.86,26.85,26.85,2171.0,15.7238,15.7297,15.7238,15.7238,2171.0
2016-06-07 12:00:00,26.85,26.85,26.85,26.85,100.0,15.7238,15.7238,15.7238,15.7238,100.0
2016-06-07 12:30:00,26.86,26.88,26.86,26.88,427.0,15.7297,15.7414,15.7297,15.7414,427.0
2016-06-07 13:00:00,26.88,26.89,26.88,26.89,14365.0,15.7414,15.7472,15.7414,15.7472,14365.0
2016-06-07 13:30:00,26.89,26.9,26.89,26.9,25488.0,15.7472,15.7531,15.7472,15.7531,25488.0
2016-06-07 14:00:00,26.9,26.9,26.89,26.89,4986.0,15.7531,15.7531,15.7472,15.7472,4986.0
2016-06-07 14:30:00,26.89,26.89,26.87,26.87,12914.0,15.7472,15.7472,15.7355,15.7355,12914.0
2016-06-07 15:00:00,26.88,26.88,26.86,26.87,24782.0,15.7414,15.7414,15.7297,15.7355,24782.0
2016-06-07 15:30:00,26.87,26.89,26.84,26.88,47031.0,15.7355,15.7472,15.7179,15.7414,47031.0
2016-06-08 09:30:00,26.92,26.94,26.91,26.93,11018.0,15.7648,15.7765,15.7589,15.7706,11018.0
2016-06-08 10:00:00,26.94,26.94,26.91,26.93,36956.0,15.7765,15.7765,15.7589,15.7706,36956.0
2016-06-08 10:30:00,26.94,26.94,26.92,26.92,12092.0,15.7765,15.7765,15.7648,15.7648,12092.0
2016-06-08 11:00:00,26.92,26.92,26.91,26.92,17451.0,15.7648,15.7648,15.7589,15.7648,17451.0
2016-06-08 11:30:00,26.92,26.93,26.92,26.93,31542.0,15.7648,15.7706,15.7648,15.7706,31542.0
2016-06-08 12:00:00,26.93,26.95,26.92,26.95,16567.0,15.7706,15.7824,15.7648,15.7824,16567.0
2016-06-08 12:30:00,26.95,26.95,26.94,26.94,13394.0,15.7824,15.7824,15.7765,15.7765,13394.0
2016-06-08 13:00:00,26.94,26.94,26.94,26.94,4793.0,15.7765,15.7765,15.7765,15.7765,4793.0
2016-06-08 13:30:00,26.93,26.94,26.93,26.94,8017.0,15.7706,15.7765,15.7706,15.7765,8017.0
2016-06-08 14:00:00,26.94,26.95,26.94,26.95,4250.0,15.7765,15.7824,15.7765,15.7824,4250.0
2016-06-08 14:30:00,26.95,26.95,26.95,26.95,39079.0,15.7824,15.7824,15.7824,15.7824,39079.0
2016-06-08 15:00:00,26.94,26.95,26.94,26.94,30323.0,15.7765,15.7824,15.7765,15.7765,30323.0
2016-06-08 15:30:00,26.93,26.94,26.93,26.94,9867.0,15.7706,15.7765,15.7706,15.7765,9867.0
2016-06-09 09:30:00,26.94,26.94,26.9,26.91,68494.0,15.7765,15.7765,15.7531,15.7589,68494.0
2016-06-09 10:00:00,26.92,26.92,26.9,26.92,18018.0,15.7648,15.7648,15.7531,15.7648,18018.0
2016-06-09 10:30:00,26.92,26.92,26.91,26.91,28823.0,15.7648,15.7648,15.7589,15.7589,28823.0
2016-06-09 11:00:00,26.92,26.92,26.91,26.91,29689.0,15.7648,15.7648,15.7589,15.7589,29689.0
2016-06-09 11:30:00,26.92,26.92,26.9,26.9,11944.0,15.7648,15.7648,15.7531,15.7531,11944.0
2016-06-09 12:00:00,26.9,26.91,26.89,26.9,6058.0,15.7531,15.7589,15.7472,15.7531,6058.0
2016-06-09 12:30:00,26.91,26.91,26.9,26.91,6499.0,15.7589,15.7589,15.7531,15.7589,6499.0
2016-06-09 13:00:00,26.91,26.92,26.9,26.92,11754.0,15.7589,15.7648,15.7531,15.7648,11754.0
2016-06-09 13:30:00,26.92,26.92,26.9,26.9,21628.0,15.7648,15.7648,15.7531,15.7531,21628.0
2016-06-09 14:00:00,26.91,26.91,26.9,26.91,2500.0,15.7589,15.7589,15.7531,15.7589,2500.0
2016-06-09 14:30:00,26.91,26.92,26.91,26.92,925.0,15.7589,15.7648,15.7589,15.7648,925.0
2016-06-09 15:00:00,26.92,26.92,26.92,26.92,11937.0,15.7648,15.7648,15.7648,15.7648,11937.0
2016-06-09 15:30:00,26.92,26.92,26.9,26.91,11519.0,15.7648,15.7648,15.7531,15.7589,11519.0
2016-06-10 09:30:00,26.9,26.9,26.85,26.86,53042.0,15.7531,15.7531,15.7238,15.7297,53042.0
2016-06-10 10:00:00,26.85,26.86,26.83,26.86,34820.0,15.7238,15.7297,15.7121,15.7297,34820.0
2016-06-10 10:30:00,26.86,26.86,26.84,26.84,24828.0,15.7297,15.7297,15.7179,15.7179,24828.0
2016-06-10 11:00:00,26.84,26.85,26.84,26.84,25139.0,15.7179,15.7238,15.7179,15.7179,25139.0
2016-06-10 11:30:00,26.84,26.84,26.83,26.83,1370.0,15.7179,15.7179,15.7121,15.7121,1370.0
2016-06-10 12:00:00,26.83,26.85,26.83,26.84,28331.0,15.7121,15.7238,15.7121,15.7179,28331.0
2016-06-10 12:30:00,26.84,26.84,26.84,26.84,536.0,15.7179,15.7179,15.7179,15.7179,536.0
2016-06-10 13:00:00,26.83,26.83,26.83,26.83,19304.0,15.7121,15.7121,15.7121,15.7121,19304.0
2016-06-10 13:30:00,26.83,26.83,26.82,26.82,36297.0,15.7121,15.7121,15.7062,15.7062,36297.0
2016-06-10 14:00:00,26.82,26.82,26.8,26.8,6484.0,15.7062,15.7062,15.6945,15.6945,6484.0
2016-06-10 14:30:00,26.81,26.81,26.81,26.81,4127.0,15.7004,15.7004,15.7004,15.7004,4127.0
2016-06-10 15:00:00,26.8,26.8,26.79,26.79,10196.0,15.6945,15.6945,15.6887,15.6887,10196.0
2016-06-10 15:30:00,26.8,26.82,26.8,26.81,9367.0,15.6945,15.7062,15.6945,15.7004,9367.0
2016-06-13 09:30:00,26.79,26.8,26.79,26.79,36856.0,15.6887,15.6945,15.6887,15.6887,36856.0
2016-06-13 10:00:00,26.8,26.81,26.78,26.81,19655.0,15.6945,15.7004,15.6828,15.7004,19655.0
2016-06-13 10:30:00,26.81,26.82,26.8,26.81,3966.0,15.7004,15.7062,15.6945,15.7004,3966.0
2016-06-13 11:00:00,26.81,26.81,26.81,26.81,2400.0,15.7004,15.7004,15.7004,15.7004,2400.0
2016-06-13 11:30:00,26.8,26.8,26.79,26.79,15766.0,15.6945,15.6945,15.6887,15.6887,15766.0
2016-06-13 12:00:00,26.8,26.81,26.78,26.8,5587.0,15.6945,15.7004,15.6828,15.6945,5587.0
2016-06-13 12:30:00,26.8,26.81,26.8,26.81,800.0,15.6945,15.7004,15.6945,15.7004,800.0
2016-06-13 13:00:00,26.8,26.8,26.79,26.8,1569.0,15.6945,15.6945,15.6887,15.6945,1569.0
2016-06-13 13:30:00,26.8,26.8,26.78,26.79,8021.0,15.6945,15.6945,15.6828,15.6887,8021.0
2016-06-13 14:00:00,26.78,26.8,26.78,26.8,1200.0,15.6828,15.6945,15.6828,15.6945,1200.0
2016-06-13 14:30:00,26.8,26.8,26.79,26.79,1753.0,15.6945,15.6945,15.6887,15.6887,1753.0
2016-06-13 15:00:00,26.79,26.79,26.75,26.75,89155.0,15.6887,15.6887,15.6652,15.6652,89155.0
2016-06-13 15:30:00,26.75,26.76,26.73,26.73,77103.0,15.6652,15.6711,15.6535,15.6535,77103.0
2016-06-14 09:30:00,26.74,26.74,26.7,26.72,7707.0,15.6594,15.6594,15.636,15.6477,7707.0
2016-06-14 10:00:00,26.73,26.73,26.69,26.71,8551.0,15.6535,15.6535,15.6301,15.6418,8551.0
2016-06-14 10:30:00,26.72,26.72,26.67,26.67,18672.0,15.6477,15.6477,15.6184,15.6184,18672.0
2016-06-14 11:00:00,26.67,26.68,26.66,26.67,143619.0,15.6184,15.6242,15.6125,15.6184,143619.0
2016-06-14 11:30:00,26.67,26.7,26.67,26.67,33453.0,15.6184,15.636,15.6184,15.6184,33453.0
2016-06-14 12:00:00,26.67,26.69,26.64,26.69,8906.0,15.6184,15.6301,15.6008,15.6301,8906.0
2016-06-14 12:30:00,26.69,26.7,26.67,26.68,9448.0,15.6301,15.636,15.6184,15.6242,9448.0
2016-06-14 13:00:00,26.68,26.68,26.68,26.68,5868.0,15.6242,15.6242,15.6242,15.6242,5868.0
2016-06-14 13:30:00,26.68,26.68,26.68,26.68,0.0,15.6242,15.6242,15.6242,15.6242,0.0
2016-06-14 14:00:00,26.68,26.69,26.67,26.67,3227.0,15.6242,15.6301,15.6184,15.6184,3227.0
2016-06-14 14:30:00,26.67,26.67,26.66,26.66,2100.0,15.6184,15.6184,15.6125,15.6125,2100.0
2016-06-14 15:00:00,26.66,26.68,26.66,26.68,5218.0,15.6125,15.6242,15.6125,15.6242,5218.0
2016-06-14 15:30:00,26.69,26.7,26.67,26.67,2366.0,15.6301,15.636,15.6184,15.6184,2366.0
2016-06-15 09:30:00,26.66,26.75,26.66,26.73,124899.0,15.6125,15.6652,15.6125,15.6535,124899.0
2016-06-15 10:00:00,26.74,26.74,26.71,26.71,49333.0,15.6594,15.6594,15.6418,15.6418,49333.0
2016-06-15 10:30:00,26.7,26.73,26.7,26.72,11799.0,15.636,15.6535,15.636,15.6477,11799.0
2016-06-15 11:00:00,26.72,26.73,26.72,26.72,22335.0,15.6477,15.6535,15.6477,15.6477,22335.0
2016-06-15 11:30:00,26.72,26.72,26.69,26.7,17743.0,15.6477,15.6477,15.6301,15.636,17743.0
2016-06-15 12:00:00,26.7,26.71,26.7,26.7,500.0,15.636,15.6418,15.636,15.636,500.0
2016-06-15 12:30:00,26.7,26.7,26.7,26.7,400.0,15.636,15.636,15.636,15.636,400.0
2016-06-15 13:00:00,26.7,26.7,26.7,26.7,2900.0,15.636,15.636,15.636,15.636,2900.0
2016-06-15 13:30:00,26.7,26.7,26.68,26.69,8937.0,15.636,15.636,15.6242,15.6301,8937.0
2016-06-15 14:00:00,26.68,26.72,26.68,26.69,22885.0,15.6242,15.6477,15.6242,15.6301,22885.0
2016-06-15 14:30:00,26.69,26.7,26.68,26.69,3600.0,15.6301,15.636,15.6242,15.6301,3600.0
2016-06-15 15:00:00,26.7,26.7,26.7,26.7,20138.0,15.636,15.636,15.636,15.636,20138.0
2016-06-15 15:30:00,26.69,26.69,26.67,26.67,21802.0,15.6301,15.6301,15.6184,15.6184,21802.0
2016-06-16 09:30:00,26.61,26.61,26.58,26.58,12088.0,15.5833,15.5833,15.5657,15.5657,12088.0
2016-06-16 10:00:00,26.57,26.57,26.54,26.54,1844.0,15.5598,15.5598,15.5423,15.5423,1844.0
2016-06-16 10:30:00,26.55,26.56,26.54,26.56,26716.0,15.5481,15.554,15.5423,15.554,26716.0
2016-06-16 11:00:00,26.56,26.6,26.56,26.6,5997.0,15.554,15.5774,15.554,15.5774,5997.0
2016-06-16 11:30:00,26.6,26.6,26.57,26.57,500.0,15.5774,15.5774,15.5598,15.5598,500.0
2016-06-16 12:00:00,26.56,26.58,26.56,26.58,1280.0,15.554,15.5657,15.554,15.5657,1280.0
2016-06-16 12:30:00,26.6,26.62,26.6,26.62,6176.0,15.5774,15.5891,15.5774,15.5891,6176.0
2016-06-16 13:00:00,26.62,26.62,26.61,26.61,493.0,15.5891,15.5891,15.5833,15.5833,493.0
2016-06-16 13:30:00,26.6,26.6,26.6,26.6,331.0,15.5774,15.5774,15.5774,15.5774,331.0
2016-06-16 14:00:00,26.6,26.64,26.6,26.62,15090.0,15.5774,15.6008,15.5774,15.5891,15090.0
2016-06-16 14:30:00,26.61,26.62,26.61,26.62,1422.0,15.5833,15.5891,15.5833,15.5891,1422.0
2016-06-16 15:00:00,26.61,26.63,26.61,26.63,698.0,15.5833,15.595,15.5833,15.595,698.0
2016-06-16 15:30:00,26.64,26.66,26.64,26.64,83073.0,15.6008,15.6125,15.6008,15.6008,83073.0
2016-06-17 09:30:00,26.62,26.66,26.62,26.65,12273.0,15.5891,15.6125,15.5891,15.6067,12273.0
2016-06-17 10:00:00,26.66,26.68,26.66,26.66,29841.0,15.6125,15.6242,15.6125,15.6125,29841.0
2016-06-17 10:30:00,26.66,26.67,26.65,26.67,3808.0,15.6125,15.6184,15.6067,15.6184,3808.0
2016-06-17 11:00:00,26.67,26.67,26.64,26.64,40547.0,15.6184,15.6184,15.6008,15.6008,40547.0
2016-06-17 11:30:00,26.64,26.67,26.63,26.66,32706.0,15.6008,15.6184,15.595,15.6125,32706.0
2016-06-17 12:00:00,26.66,26.67,26.66,26.66,18045.0,15.6125,15.6184,15.6125,15.6125,18045.0
2016-06-17 12:30:00,26.67,26.67,26.65,26.65,18090.0,15.6184,15.6184,15.6067,15.6067,18090.0
2016-06-17 13:00:00,26.66,26.67,26.64,26.65,16302.0,15.6125,15.6184,15.6008,15.6067,16302.0
2016-06-17 13:30:00,26.65,26.67,26.65,26.66,20098.0,15.6067,15.6184,15.6067,15.6125,20098.0
2016-06-17 14:00:00,26.66,26.66,26.65,26.66,19085.0,15.6125,15.6125,15.6067,15.6125,19085.0
2016-06-17 14:30:00,26.66,26.67,26.65,26.67,5862.0,15.6125,15.6184,15.6067,15.6184,5862.0
2016-06-17 15:00:00,26.67,26.67,26.67,26.67,2197.0,15.6184,15.6184,15.6184,15.6184,2197.0
2016-06-17 15:30:00,26.67,26.67,26.65,26.65,14597.0,15.6184,15.6184,15.6067,15.6067,14597.0
2016-06-20 09:30:00,26.79,26.84,26.79,26.82,29978.0,15.6887,15.7179,15.6887,15.7062,29978.0
2016-06-20 10:00:00,26.83,26.83,26.82,26.83,23298.0,15.7121,15.7121,15.7062,15.7121,23298.0
2016-06-20 10:30:00,26.83,26.83,26.83,26.83,600.0,15.7121,15.7121,15.7121,15.7121,600.0
2016-06-20 11:00:00,26.83,26.83,26.83,26.83,57056.0,15.7121,15.7121,15.7121,15.7121,57056.0
2016-06-20 11:30:00,26.83,26.83,26.81,26.81,201555.0,15.7121,15.7121,15.7004,15.7004,201555.0
2016-06-20 12:00:00,26.81,26.82,26.81,26.82,46368.0,15.7004,15.7062,15.7004,15.7062,46368.0
2016-06-20 12:30:00,26.82,26.82,26.82,26.82,322.0,15.7062,15.7062,15.7062,15.7062,322.0
2016-06-20 13:00:00,26.82,26.82,26.81,26.81,1607.0,15.7062,15.7062,15.7004,15.7004,1607.0
2016-06-20 13:30:00,26.81,26.81,26.81,26.81,18285.0,15.7004,15.7004,15.7004,15.7004,18285.0
2016-06-20 14:00:00,26.81,26.82,26.8,26.8,2794.0,15.7004,15.7062,15.6945,15.6945,2794.0
2016-06-20 14:30:00,26.8,26.81,26.8,26.81,869.0,15.6945,15.7004,15.6945,15.7004,869.0
2016-06-20 15:00:00,26.81,26.81,26.8,26.8,1250.0,15.7004,15.7004,15.6945,15.6945,1250.0
2016-06-20 15:30:00,26.79,26.79,26.75,26.75,119099.0,15.6887,15.6887,15.6652,15.6652,119099.0
2016-06-21 09:30:00,26.8,26.82,26.79,26.81,91415.0,15.6945,15.7062,15.6887,15.7004,91415.0
2016-06-21 10:00:00,26.81,26.81,26.8,26.81,5960.0,15.7004,15.7004,15.6945,15.7004,5960.0
2016-06-21 10:30:00,26.8,26.81,26.8,26.81,8231.0,15.6945,15.7004,15.6945,15.7004,8231.0
2016-06-21 11:00:00,26.81,26.83,26.81,26.83,44318.0,15.7004,15.7121,15.7004,15.7121,44318.0
2016-06-21 11:30:00,26.83,26.83,26.82,26.82,22599.0,15.7121,15.7121,15.7062,15.7062,22599.0
2016-06-21 12:00:00,26.83,26.83,26.83,26.83,5353.0,15.7121,15.7121,15.7121,15.7121,5353.0
2016-06-21 12:30:00,26.83,26.83,26.83,26.83,0.0,15.7121,15.7121,15.7121,15.7121,0.0
2016-06-21 13:00:00,26.83,26.83,26.83,26.83,18080.0,15.7121,15.7121,15.7121,15.7121,18080.0
2016-06-21 13:30:00,26.83,26.83,26.83,26.83,822.0,15.7121,15.7121,15.7121,15.7121,822.0
2016-06-21 14:00:00,26.83,26.84,26.83,26.83,15025.0,15.7121,15.7179,15.7121,15.7121,15025.0
2016-06-21 14:30:00,26.83,26.84,26.83,26.83,75907.0,15.7121,15.7179,15.7121,15.7121,75907.0
2016-06-21 15:00:00,26.83,26.84,26.83,26.84,6113.0,15.7121,15.7179,15.7121,15.7179,6113.0
2016-06-21 15:30:00,26.84,26.85,26.83,26.85,155756.0,15.7179,15.7238,15.7121,15.7238,155756.0
2016-06-22 09:30:00,26.83,26.87,26.83,26.86,35091.0,15.7121,15.7355,15.7121,15.7297,35091.0
2016-06-22 10:00:00,26.86,26.87,26.85,26.87,38148.0,15.7297,15.7355,15.7238,15.7355,38148.0
2016-06-22 10:30:00,26.86,26.88,26.86,26.86,56877.0,15.7297,15.7414,15.7297,15.7297,56877.0
2016-06-22 11:00:00,26.85,26.86,26.84,26.86,89519.0,15.7238,15.7297,15.7179,15.7297,89519.0
2016-06-22 11:30:00,26.85,26.87,26.84,26.86,79846.0,15.7238,15.7355,15.7179,15.7297,79846.0
2016-06-22 12:00:00,26.86,26.86,26.84,26.85,80812.0,15.7297,15.7297,15.7179,15.7238,80812.0
2016-06-22 12:30:00,26.85,26.85,26.85,26.85,9273.0,15.7238,15.7238,15.7238,15.7238,9273.0
2016-06-22 13:00:00,26.85,26.85,26.84,26.84,30971.0,15.7238,15.7238,15.7179,15.7179,30971.0
2016-06-22 13:30:00,26.84,26.85,26.84,26.84,78844.0,15.7179,15.7238,15.7179,15.7179,78844.0
2016-06-22 14:00:00,26.84,26.85,26.84,26.85,22380.0,15.7179,15.7238,15.7179,15.7238,22380.0
2016-06-22 14:30:00,26.85,26.85,26.85,26.85,13625.0,15.7238,15.7238,15.7238,15.7238,13625.0
2016-06-22 15:00:00,26.85,26.85,26.84,26.84,74430.0,15.7238,15.7238,15.7179,15.7179,74430.0
2016-06-22 15:30:00,26.84,26.86,26.84,26.85,56651.0,15.7179,15.7297,15.7179,15.7238,56651.0
2016-06-23 09:30:00,26.96,26.96,26.94,26.96,50987.0,15.7882,15.7882,15.7765,15.7882,50987.0
2016-06-23 10:00:00,26.96,27.0,26.95,27.0,49504.0,15.7882,15.8116,15.7824,15.8116,49504.0
2016-06-23 10:30:00,27.0,27.0,26.99,27.0,18762.0,15.8116,15.8116,15.8058,15.8116,18762.0
2016-06-23 11:00:00,27.0,27.03,27.0,27.03,56669.0,15.8116,15.8292,15.8116,15.8292,56669.0
2016-06-23 11:30:00,27.03,27.04,27.03,27.03,29146.0,15.8292,15.8351,15.8292,15.8292,29146.0
2016-06-23 12:00:00,27.04,27.04,27.02,27.02,37962.0,15.8351,15.8351,15.8234,15.8234,37962.0
2016-06-23 12:30:00,27.02,27.02,27.01,27.01,48111.0,15.8234,15.8234,15.8175,15.8175,48111.0
2016-06-23 13:00:00,27.01,27.02,27.0,27.02,86084.0,15.8175,15.8234,15.8116,15.8234,86084.0
2016-06-23 13:30:00,27.02,27.02,27.02,27.02,19754.0,15.8234,15.8234,15.8234,15.8234,19754.0
2016-06-23 14:00:00,27.02,27.03,27.02,27.03,168855.0,15.8234,15.8292,15.8234,15.8292,168855.0
2016-06-23 14:30:00,27.03,27.03,27.02,27.03,10006.0,15.8292,15.8292,15.8234,15.8292,10006.0
2016-06-23 15:00:00,27.02,27.02,27.0,27.0,10968.0,15.8234,15.8234,15.8116,15.8116,10968.0
2016-06-23 15:30:00,27.0,27.04,27.0,27.03,103237.0,15.8116,15.8351,15.8116,15.8292,103237.0
2016-06-24 09:30:00,26.52,26.73,26.52,26.71,34352.0,15.5305,15.6535,15.5305,15.6418,34352.0
2016-06-24 10:00:00,26.7,26.82,26.7,26.75,229452.0,15.636,15.7062,15.636,15.6652,229452.0
2016-06-24 10:30:00,26.76,26.76,26.74,26.74,13982.0,15.6711,15.6711,15.6594,15.6594,13982.0
2016-06-24 11:00:00,26.73,26.73,26.71,26.71,2934.0,15.6535,15.6535,15.6418,15.6418,2934.0
2016-06-24 11:30:00,26.73,26.77,26.73,26.76,5116.0,15.6535,15.677,15.6535,15.6711,5116.0
2016-06-24 12:00:00,26.77,26.77,26.73,26.73,8803.0,15.677,15.677,15.6535,15.6535,8803.0
2016-06-24 12:30:00,26.74,26.74,26.71,26.71,4400.0,15.6594,15.6594,15.6418,15.6418,4400.0
2016-06-24 13:00:00,26.7,26.72,26.7,26.71,3656.0,15.636,15.6477,15.636,15.6418,3656.0
2016-06-24 13:30:00,26.72,26.74,26.72,26.73,4608.0,15.6477,15.6594,15.6477,15.6535,4608.0
2016-06-24 14:00:00,26.74,26.74,26.71,26.71,3535.0,15.6594,15.6594,15.6418,15.6418,3535.0
2016-06-24 14:30:00,26.71,26.71,26.67,26.7,16160.0,15.6418,15.6418,15.6184,15.636,16160.0
2016-06-24 15:00:00,26.69,26.69,26.65,26.67,80039.0,15.6301,15.6301,15.6067,15.6184,80039.0
2016-06-24 15:30:00,26.67,26.71,26.66,26.69,105833.0,15.6184,15.6418,15.6125,15.6301,105833.0
2016-06-27 09:30:00,26.66,26.66,26.57,26.58,45832.0,15.6125,15.6125,15.5598,15.5657,45832.0
2016-06-27 10:00:00,26.59,26.6,26.53,26.53,107458.0,15.5715,15.5774,15.5364,15.5364,107458.0
2016-06-27 10:30:00,26.53,26.55,26.52,26.52,55472.0,15.5364,15.5481,15.5305,15.5305,55472.0
2016-06-27 11:00:00,26.52,26.52,26.51,26.51,24170.0,15.5305,15.5305,15.5247,15.5247,24170.0
2016-06-27 11:30:00,26.51,26.52,26.51,26.52,22298.0,15.5247,15.5305,15.5247,15.5305,22298.0
2016-06-27 12:00:00,26.52,26.52,26.5,26.5,10148.0,15.5305,15.5305,15.5188,15.5188,10148.0
2016-06-27 12:30:00,26.5,26.51,26.49,26.5,40323.0,15.5188,15.5247,15.513,15.5188,40323.0
2016-06-27 13:00:00,26.5,26.5,26.5,26.5,1298.0,15.5188,15.5188,15.5188,15.5188,1298.0
2016-06-27 13:30:00,26.5,26.5,26.5,26.5,208.0,15.5188,15.5188,15.5188,15.5188,208.0
2016-06-27 14:00:00,26.5,26.5,26.45,26.47,101981.0,15.5188,15.5188,15.4896,15.5013,101981.0
2016-06-27 14:30:00,26.48,26.48,26.45,26.45,257600.0,15.5071,15.5071,15.4896,15.4896,257600.0
2016-06-27 15:00:00,26.45,26.45,26.45,26.45,17736.0,15.4896,15.4896,15.4896,15.4896,17736.0
2016-06-27 15:30:00,26.45,26.45,26.41,26.41,50557.0,15.4896,15.4896,15.4661,15.4661,50557.0
2016-06-28 09:30:00,26.59,26.61,26.58,26.59,18137.0,15.5715,15.5833,15.5657,15.5715,18137.0
2016-06-28 10:00:00,26.59,26.59,26.58,26.58,1266.0,15.5715,15.5715,15.5657,15.5657,1266.0
2016-06-28 10:30:00,26.58,26.59,26.57,26.57,42937.0,15.5657,15.5715,15.5598,15.5598,42937.0
2016-06-28 11:00:00,26.57,26.57,26.56,26.56,28137.0,15.5598,15.5598,15.554,15.554,28137.0
2016-06-28 11:30:00,26.56,26.56,26.56,26.56,36690.0,15.554,15.554,15.554,15.554,36690.0
2016-06-28 12:00:00,26.56,26.56,26.55,26.55,5687.0,15.554,15.554,15.5481,15.5481,5687.0
2016-06-28 12:30:00,26.55,26.57,26.55,26.57,9621.0,15.5481,15.5598,15.5481,15.5598,9621.0
2016-06-28 13:00:00,26.56,26.56,26.56,26.56,1802.0,15.554,15.554,15.554,15.554,1802.0
2016-06-28 13:30:00,26.56,26.56,26.55,26.56,22176.0,15.554,15.554,15.5481,15.554,22176.0
2016-06-28 14:00:00,26.56,26.56,26.56,26.56,6200.0,15.554,15.554,15.554,15.554,6200.0
2016-06-28 14:30:00,26.56,26.63,26.56,26.63,43700.0,15.554,15.595,15.554,15.595,43700.0
2016-06-28 15:00:00,26.62,26.62,26.58,26.58,92094.0,15.5891,15.5891,15.5657,15.5657,92094.0
2016-06-28 15:30:00,26.58,26.61,26.58,26.61,52938.0,15.5657,15.5833,15.5657,15.5833,52938.0
2016-06-29 09:30:00,26.74,26.79,26.74,26.79,55753.0,15.6594,15.6887,15.6594,15.6887,55753.0
2016-06-29 10:00:00,26.79,26.83,26.79,26.83,14515.0,15.6887,15.7121,15.6887,15.7121,14515.0
2016-06-29 10:30:00,26.83,26.85,26.83,26.84,37651.0,15.7121,15.7238,15.7121,15.7179,37651.0
2016-06-29 11:00:00,26.84,26.88,26.84,26.86,45632.0,15.7179,15.7414,15.7179,15.7297,45632.0
2016-06-29 11:30:00,26.87,26.87,26.86,26.87,3524.0,15.7355,15.7355,15.7297,15.7355,3524.0
2016-06-29 12:00:00,26.87,26.89,26.87,26.89,7806.0,15.7355,15.7472,15.7355,15.7472,7806.0
2016-06-29 12:30:00,26.88,26.88,26.86,26.86,2600.0,15.7414,15.7414,15.7297,15.7297,2600.0
2016-06-29 13:00:00,26.85,26.86,26.85,26.86,2775.0,15.7238,15.7297,15.7238,15.7297,2775.0
2016-06-29 13:30:00,26.85,26.86,26.85,26.86,1413.0,15.7238,15.7297,15.7238,15.7297,1413.0
2016-06-29 14:00:00,26.85,26.86,26.85,26.86,1623.0,15.7238,15.7297,15.7238,15.7297,1623.0
2016-06-29 14:30:00,26.86,26.87,26.86,26.86,6318.0,15.7297,15.7355,15.7297,15.7297,6318.0
2016-06-29 15:00:00,26.87,26.89,26.86,26.86,4184.0,15.7355,15.7472,15.7297,15.7297,4184.0
2016-06-29 15:30:00,26.86,26.87,26.84,26.87,17216.0,15.7297,15.7355,15.7179,15.7355,17216.0
2016-06-30 09:30:00,26.86,26.89,26.86,26.86,72192.0,15.7297,15.7472,15.7297,15.7297,72192.0
2016-06-30 10:00:00,26.87,26.88,26.87,26.88,2575.0,15.7355,15.7414,15.7355,15.7414,2575.0
2016-06-30 10:30:00,26.88,26.91,26.88,26.91,2747.0,15.7414,15.7589,15.7414,15.7589,2747.0
2016-06-30 11:00:00,26.91,26.92,26.89,26.9,18119.0,15.7589,15.7648,15.7472,15.7531,18119.0
2016-06-30 11:30:00,26.9,26.92,26.9,26.91,8653.0,15.7531,15.7648,15.7531,15.7589,8653.0
2016-06-30 12:00:00,26.91,26.94,26.91,26.94,34717.0,15.7589,15.7765,15.7589,15.7765,34717.0
2016-06-30 12:30:00,26.95,26.96,26.95,26.96,15109.0,15.7824,15.7882,15.7824,15.7882,15109.0
2016-06-30 13:00:00,26.97,26.97,26.96,26.96,1756.0,15.7941,15.7941,15.7882,15.7882,1756.0
2016-06-30 13:30:00,26.95,26.96,26.95,26.95,5930.0,15.7824,15.7882,15.7824,15.7824,5930.0
2016-06-30 14:00:00,26.95,26.96,26.95,26.95,4902.0,15.7824,15.7882,15.7824,15.7824,4902.0
2016-06-30 14:30:00,26.95,26.95,26.95,26.95,7700.0,15.7824,15.7824,15.7824,15.7824,7700.0
2016-06-30 15:00:00,26.95,26.96,26.95,26.96,54927.0,15.7824,15.7882,15.7824,15.7882,54927.0
2016-06-30 15:30:00,26.97,27.0,26.96,27.0,173344.0,15.7941,15.8116,15.7882,15.8116,173344.0
2016-07-01 09:30:00,26.86,26.93,26.86,26.93,69453.0,15.8059,15.8471,15.8059,15.8471,69453.0
2016-07-01 10:00:00,26.93,26.93,26.92,26.93,2080.0,15.8471,15.8471,15.8412,15.8471,2080.0
2016-07-01 10:30:00,26.93,26.93,26.93,26.93,904.0,15.8471,15.8471,15.8471,15.8471,904.0
2016-07-01 11:00:00,26.93,26.93,26.92,26.92,2655.0,15.8471,15.8471,15.8412,15.8412,2655.0
2016-07-01 11:30:00,26.92,26.92,26.91,26.91,13077.0,15.8412,15.8412,15.8353,15.8353,13077.0
2016-07-01 12:00:00,26.91,26.91,26.88,26.88,9554.0,15.8353,15.8353,15.8177,15.8177,9554.0
2016-07-01 12:30:00,26.89,26.89,26.88,26.89,3421.0,15.8235,15.8235,15.8177,15.8235,3421.0
2016-07-01 13:00:00,26.89,26.89,26.88,26.89,7512.0,15.8235,15.8235,15.8177,15.8235,7512.0
2016-07-01 13:30:00,26.89,26.89,26.89,26.89,8300.0,15.8235,15.8235,15.8235,15.8235,8300.0
2016-07-01 14:00:00,26.89,26.89,26.89,26.89,4560.0,15.8235,15.8235,15.8235,15.8235,4560.0
2016-07-01 14:30:00,26.89,26.89,26.88,26.89,3000.0,15.8235,15.8235,15.8177,15.8235,3000.0
2016-07-01 15:00:00,26.89,26.89,26.89,26.89,13882.0,15.8235,15.8235,15.8235,15.8235,13882.0
2016-07-01 15:30:00,26.89,26.89,26.88,26.89,3763.0,15.8235,15.8235,15.8177,15.8235,3763.0
2016-07-05 09:30:00,26.89,26.89,26.83,26.83,58528.0,15.8235,15.8235,15.7882,15.7882,58528.0
2016-07-05 10:00:00,26.83,26.85,26.83,26.84,2279.0,15.7882,15.8,15.7882,15.7941,2279.0
2016-07-05 10:30:00,26.84,26.84,26.83,26.83,12515.0,15.7941,15.7941,15.7882,15.7882,12515.0
2016-07-05 11:00:00,26.83,26.83,26.83,26.83,694.0,15.7882,15.7882,15.7882,15.7882,694.0
2016-07-05 11:30:00,26.83,26.83,26.82,26.82,5654.0,15.7882,15.7882,15.7823,15.7823,5654.0
2016-07-05 12:00:00,26.82,26.82,26.82,26.82,859.0,15.7823,15.7823,15.7823,15.7823,859.0
2016-07-05 12:30:00,26.82,26.82,26.81,26.81,5002.0,15.7823,15.7823,15.7765,15.7765,5002.0
2016-07-05 13:00:00,26.8,26.81,26.8,26.81,615.0,15.7706,15.7765,15.7706,15.7765,615.0
2016-07-05 13:30:00,26.8,26.81,26.8,26.8,4451.0,15.7706,15.7765,15.7706,15.7706,4451.0
2016-07-05 14:00:00,26.81,26.82,26.8,26.8,5994.0,15.7765,15.7823,15.7706,15.7706,5994.0
2016-07-05 14:30:00,26.8,26.81,26.8,26.81,8744.0,15.7706,15.7765,15.7706,15.7765,8744.0
2016-07-05 15:00:00,26.81,26.82,26.81,26.82,5555.0,15.7765,15.7823,15.7765,15.7823,5555.0
2016-07-05 15:30:00,26.82,26.84,26.82,26.83,2114.0,15.7823,15.7941,15.7823,15.7882,2114.0
2016-07-06 09:30:00,26.8,26.82,26.78,26.81,27093.0,15.7706,15.7823,15.7588,15.7765,27093.0
2016-07-06 10:00:00,26.81,26.83,26.79,26.79,6589.0,15.7765,15.7882,15.7647,15.7647,6589.0
2016-07-06 10:30:00,26.79,26.83,26.79,26.82,10719.0,15.7647,15.7882,15.7647,15.7823,10719.0
2016-07-06 11:00:00,26.82,26.85,26.82,26.82,11001.0,15.7823,15.8,15.7823,15.7823,11001.0
2016-07-06 11:30:00,26.82,26.83,26.82,26.83,8127.0,15.7823,15.7882,15.7823,15.7882,8127.0
2016-07-06 12:00:00,26.83,26.84,26.83,26.83,5098.0,15.7882,15.7941,15.7882,15.7882,5098.0
2016-07-06 12:30:00,26.84,26.85,26.84,26.85,1764.0,15.7941,15.8,15.7941,15.8,1764.0
2016-07-06 13:00:00,26.86,26.86,26.86,26.86,8096.0,15.8059,15.8059,15.8059,15.8059,8096.0
2016-07-06 13:30:00,26.85,26.85,26.85,26.85,1463.0,15.8,15.8,15.8,15.8,1463.0
2016-07-06 14:00:00,26.85,26.88,26.84,26.87,8344.0,15.8,15.8177,15.7941,15.8118,8344.0
2016-07-06 14:30:00,26.88,26.88,26.88,26.88,11897.0,15.8177,15.8177,15.8177,15.8177,11897.0
2016-07-06 15:00:00,26.88,26.88,26.86,26.87,35356.0,15.8177,15.8177,15.8059,15.8118,35356.0
2016-07-06 15:30:00,26.86,26.89,26.86,26.89,5068.0,15.8059,15.8235,15.8059,15.8235,5068.0
2016-07-07 09:30:00,26.91,26.96,26.91,26.96,10531.0,15.8353,15.8647,15.8353,15.8647,10531.0
2016-07-07 10:00:00,26.94,26.95,26.93,26.94,3980.0,15.853,15.8588,15.8471,15.853,3980.0
2016-07-07 10:30:00,26.94,26.94,26.94,26.94,2331.0,15.853,15.853,15.853,15.853,2331.0
2016-07-07 11:00:00,26.94,26.94,26.92,26.92,7696.0,15.853,15.853,15.8412,15.8412,7696.0
2016-07-07 11:30:00,26.92,26.93,26.92,26.93,8879.0,15.8412,15.8471,15.8412,15.8471,8879.0
2016-07-07 12:00:00,26.93,26.93,26.93,26.93,331.0,15.8471,15.8471,15.8471,15.8471,331.0
2016-07-07 12:30:00,26.93,26.93,26.92,26.92,4284.0,15.8471,15.8471,15.8412,15.8412,4284.0
2016-07-07 13:00:00,26.92,26.92,26.91,26.91,5265.0,15.8412,15.8412,15.8353,15.8353,5265.0
2016-07-07 13:30:00,26.91,26.91,26.91,26.91,0.0,15.8353,15.8353,15.8353,15.8353,0.0
2016-07-07 14:00:00,26.92,26.92,26.92,26.92,3859.0,15.8412,15.8412,15.8412,15.8412,3859.0
2016-07-07 14:30:00,26.92,26.92,26.91,26.91,7569.0,15.8412,15.8412,15.8353,15.8353,7569.0
2016-07-07 15:00:00,26.92,26.92,26.92,26.92,1432.0,15.8412,15.8412,15.8412,15.8412,1432.0
2016-07-07 15:30:00,26.92,26.94,26.92,26.94,6472.0,15.8412,15.853,15.8412,15.853,6472.0
2016-07-08 09:30:00,27.0,27.04,27.0,27.04,49900.0,15.8883,15.9118,15.8883,15.9118,49900.0
2016-07-08 10:00:00,27.02,27.05,27.02,27.03,30861.0,15.9,15.9177,15.9,15.9059,30861.0
2016-07-08 10:30:00,27.03,27.05,27.03,27.05,119899.0,15.9059,15.9177,15.9059,15.9177,119899.0
2016-07-08 11:00:00,27.04,27.05,27.04,27.05,6440.0,15.9118,15.9177,15.9118,15.9177,6440.0
2016-07-08 11:30:00,27.05,27.08,27.05,27.08,27047.0,15.9177,15.9353,15.9177,15.9353,27047.0
2016-07-08 12:00:00,27.08,27.08,27.07,27.07,13448.0,15.9353,15.9353,15.9295,15.9295,13448.0
2016-07-08 12:30:00,27.08,27.1,27.08,27.1,2839.0,15.9353,15.9471,15.9353,15.9471,2839.0
2016-07-08 13:00:00,27.1,27.13,27.1,27.13,18943.0,15.9471,15.9648,15.9471,15.9648,18943.0
2016-07-08 13:30:00,27.13,27.13,27.13,27.13,7200.0,15.9648,15.9648,15.9648,15.9648,7200.0
2016-07-08 14:00:00,27.13,27.13,27.13,27.13,44100.0,15.9648,15.9648,15.9648,15.9648,44100.0
2016-07-08 14:30:00,27.13,27.13,27.13,27.13,100.0,15.9648,15.9648,15.9648,15.9648,100.0
2016-07-08 15:00:00,27.13,27.13,27.12,27.12,2307.0,15.9648,15.9648,15.9589,15.9589,2307.0
2016-07-08 15:30:00,27.11,27.19,27.11,27.19,62129.0,15.953,16.0001,15.953,16.0001,62129.0
2016-07-11 09:30:00,27.2,27.25,27.2,27.23,77394.0,16.006,16.0354,16.006,16.0236,77394.0
2016-07-11 10:00:00,27.23,27.24,27.22,27.23,14021.0,16.0236,16.0295,16.0177,16.0236,14021.0
2016-07-11 10:30:00,27.23,27.24,27.23,27.24,20875.0,16.0236,16.0295,16.0236,16.0295,20875.0
2016-07-11 11:00:00,27.24,27.24,27.24,27.24,400.0,16.0295,16.0295,16.0295,16.0295,400.0
2016-07-11 11:30:00,27.24,27.24,27.24,27.24,1200.0,16.0295,16.0295,16.0295,16.0295,1200.0
2016-07-11 12:00:00,27.25,27.25,27.25,27.25,3086.0,16.0354,16.0354,16.0354,16.0354,3086.0
2016-07-11 12:30:00,27.25,27.26,27.25,27.26,14148.0,16.0354,16.0413,16.0354,16.0413,14148.0
2016-07-11 13:00:00,27.25,27.25,27.24,27.25,68084.0,16.0354,16.0354,16.0295,16.0354,68084.0
2016-07-11 13:30:00,27.25,27.25,27.25,27.25,37018.0,16.0354,16.0354,16.0354,16.0354,37018.0
2016-07-11 14:00:00,27.25,27.25,27.25,27.25,18991.0,16.0354,16.0354,16.0354,16.0354,18991.0
2016-07-11 14:30:00,27.25,27.25,27.24,27.24,355398.0,16.0354,16.0354,16.0295,16.0295,355398.0
2016-07-11 15:00:00,27.24,27.25,27.24,27.25,87922.0,16.0295,16.0354,16.0295,16.0354,87922.0
2016-07-11 15:30:00,27.25,27.25,27.23,27.23,255500.0,16.0354,16.0354,16.0236,16.0236,255500.0
2016-07-12 09:30:00,27.26,27.37,27.26,27.33,99026.0,16.0413,16.106,16.0413,16.0825,99026.0
2016-07-12 10:00:00,27.33,27.33,27.31,27.31,15441.0,16.0825,16.0825,16.0707,16.0707,15441.0
2016-07-12 10:30:00,27.31,27.31,27.3,27.31,55203.0,16.0707,16.0707,16.0648,16.0707,55203.0
2016-07-12 11:00:00,27.32,27.33,27.32,27.32,89435.0,16.0766,16.0825,16.0766,16.0766,89435.0
2016-07-12 11:30:00,27.32,27.32,27.32,27.32,1944.0,16.0766,16.0766,16.0766,16.0766,1944.0
2016-07-12 12:00:00,27.32,27.32,27.32,27.32,4800.0,16.0766,16.0766,16.0766,16.0766,4800.0
2016-07-12 12:30:00,27.32,27.32,27.31,27.31,25344.0,16.0766,16.0766,16.0707,16.0707,25344.0
2016-07-12 13:00:00,27.31,27.32,27.31,27.31,18030.0,16.0707,16.0766,16.0707,16.0707,18030.0
2016-07-12 13:30:00,27.31,27.31,27.31,27.31,2731.0,16.0707,16.0707,16.0707,16.0707,2731.0
2016-07-12 14:00:00,27.31,27.31,27.31,27.31,2870.0,16.0707,16.0707,16.0707,16.0707,2870.0
2016-07-12 14:30:00,27.31,27.31,27.29,27.29,40517.0,16.0707,16.0707,16.0589,16.0589,40517.0
2016-07-12 15:00:00,27.28,27.3,27.27,27.28,40689.0,16.053,16.0648,16.0471,16.053,40689.0
2016-07-12 15:30:00,27.28,27.28,27.25,27.25,105109.0,16.053,16.053,16.0354,16.0354,105109.0
2016-07-13 09:30:00,27.27,27.27,27.21,27.21,23600.0,16.0471,16.0471,16.0118,16.0118,23600.0
2016-07-13 10:00:00,27.2,27.23,27.2,27.21,27509.0,16.006,16.0236,16.006,16.0118,27509.0
2016-07-13 10:30:00,27.22,27.23,27.21,27.22,27902.0,16.0177,16.0236,16.0118,16.0177,27902.0
2016-07-13 11:00:00,27.22,27.22,27.19,27.19,71037.0,16.0177,16.0177,16.0001,16.0001,71037.0
2016-07-13 11:30:00,27.19,27.2,27.18,27.19,253947.0,16.0001,16.006,15.9942,16.0001,253947.0
2016-07-13 12:00:00,27.19,27.19,27.19,27.19,10817.0,16.0001,16.0001,16.0001,16.0001,10817.0
2016-07-13 12:30:00,27.19,27.19,27.18,27.18,5859.0,16.0001,16.0001,15.9942,15.9942,5859.0
2016-07-13 13:00:00,27.19,27.2,27.17,27.17,57646.0,16.0001,16.006,15.9883,15.9883,57646.0
2016-07-13 13:30:00,27.17,27.17,27.17,27.17,38592.0,15.9883,15.9883,15.9883,15.9883,38592.0
2016-07-13 14:00:00,27.17,27.18,27.16,27.18,86801.0,15.9883,15.9942,15.9824,15.9942,86801.0
2016-07-13 14:30:00,27.19,27.19,27.19,27.19,733.0,16.0001,16.0001,16.0001,16.0001,733.0
2016-07-13 15:00:00,27.2,27.2,27.17,27.19,101107.0,16.006,16.006,15.9883,16.0001,101107.0
2016-07-13 15:30:00,27.19,27.22,27.19,27.19,26946.0,16.0001,16.0177,16.0001,16.0001,26946.0
2016-07-14 09:30:00,27.25,27.25,27.21,27.21,11539.0,16.0354,16.0354,16.0118,16.0118,11539.0
2016-07-14 10:00:00,27.21,27.22,27.2,27.2,20108.0,16.0118,16.0177,16.006,16.006,20108.0
2016-07-14 10:30:00,27.2,27.2,27.2,27.2,1365.0,16.006,16.006,16.006,16.006,1365.0
2016-07-14 11:00:00,27.21,27.24,27.21,27.23,4124.0,16.0118,16.0295,16.0118,16.0236,4124.0
2016-07-14 11:30:00,27.23,27.23,27.23,27.23,0.0,16.0236,16.0236,16.0236,16.0236,0.0
2016-07-14 12:00:00,27.22,27.22,27.22,27.22,1100.0,16.0177,16.0177,16.0177,16.0177,1100.0
2016-07-14 12:30:00,27.22,27.23,27.22,27.23,433.0,16.0177,16.0236,16.0177,16.0236,433.0
2016-07-14 13:00:00,27.23,27.23,27.22,27.22,741.0,16.0236,16.0236,16.0177,16.0177,741.0
2016-07-14 13:30:00,27.22,27.22,27.22,27.22,0.0,16.0177,16.0177,16.0177,16.0177,0.0
2016-07-14 14:00:00,27.22,27.24,27.22,27.24,4824.0,16.0177,16.0295,16.0177,16.0295,4824.0
2016-07-14 14:30:00,27.23,27.23,27.23,27.23,5042.0,16.0236,16.0236,16.0236,16.0236,5042.0
2016-07-14 15:00:00,27.24,27.24,27.24,27.24,2074.0,16.0295,16.0295,16.0295,16.0295,2074.0
2016-07-14 15:30:00,27.24,27.24,27.23,27.23,5751.0,16.0295,16.0295,16.0236,16.0236,5751.0
2016-07-15 09:30:00,27.27,27.27,27.21,27.22,15784.0,16.0471,16.0471,16.0118,16.0177,15784.0
2016-07-15 10:00:00,27.24,27.24,27.22,27.23,1633.0,16.0295,16.0295,16.0177,16.0236,1633.0
2016-07-15 10:30:00,27.24,27.24,27.24,27.24,100.0,16.0295,16.0295,16.0295,16.0295,100.0
2016-07-15 11:00:00,27.22,27.22,27.21,27.21,500.0,16.0177,16.0177,16.0118,16.0118,500.0
2016-07-15 11:30:00,27.21,27.21,27.21,27.21,0.0,16.0118,16.0118,16.0118,16.0118,0.0
2016-07-15 12:00:00,27.2,27.2,27.2,27.2,1333.0,16.006,16.006,16.006,16.006,1333.0
2016-07-15 12:30:00,27.2,27.2,27.19,27.19,2284.0,16.006,16.006,16.0001,16.0001,2284.0
2016-07-15 13:00:00,27.19,27.2,27.19,27.2,1700.0,16.0001,16.006,16.0001,16.006,1700.0
2016-07-15 13:30:00,27.2,27.2,27.18,27.18,2800.0,16.006,16.006,15.9942,15.9942,2800.0
2016-07-15 14:00:00,27.18,27.18,27.18,27.18,100.0,15.9942,15.9942,15.9942,15.9942,100.0
2016-07-15 14:30:00,27.18,27.18,27.18,27.18,0.0,15.9942,15.9942,15.9942,15.9942,0.0
2016-07-15 15:00:00,27.19,27.21,27.19,27.21,20399.0,16.0001,16.0118,16.0001,16.0118,20399.0
2016-07-15 15:30:00,27.21,27.21,27.18,27.19,11174.0,16.0118,16.0118,15.9942,16.0001,11174.0
2016-07-18 09:30:00,27.22,27.23,27.21,27.21,18266.0,16.0177,16.0236,16.0118,16.0118,18266.0
2016-07-18 10:00:00,27.23,27.24,27.23,27.24,8441.0,16.0236,16.0295,16.0236,16.0295,8441.0
2016-07-18 10:30:00,27.25,27.25,27.25,27.25,19593.0,16.0354,16.0354,16.0354,16.0354,19593.0
2016-07-18 11:00:00,27.25,27.25,27.25,27.25,300.0,16.0354,16.0354,16.0354,16.0354,300.0
2016-07-18 11:30:00,27.25,27.25,27.25,27.25,317.0,16.0354,16.0354,16.0354,16.0354,317.0
2016-07-18 12:00:00,27.25,27.25,27.25,27.25,700.0,16.0354,16.0354,16.0354,16.0354,700.0
2016-07-18 12:30:00,27.24,27.24,27.24,27.24,5700.0,16.0295,16.0295,16.0295,16.0295,5700.0
2016-07-18 13:00:00,27.23,27.23,27.23,27.23,900.0,16.0236,16.0236,16.0236,16.0236,900.0
2016-07-18 13:30:00,27.23,27.25,27.23,27.25,9332.0,16.0236,16.0354,16.0236,16.0354,9332.0
2016-07-18 14:00:00,27.25,27.26,27.25,27.26,1230.0,16.0354,16.0413,16.0354,16.0413,1230.0
2016-07-18 14:30:00,27.25,27.25,27.25,27.25,1324.0,16.0354,16.0354,16.0354,16.0354,1324.0
2016-07-18 15:00:00,27.25,27.25,27.25,27.25,4136.0,16.0354,16.0354,16.0354,16.0354,4136.0
2016-07-18 15:30:00,27.25,27.26,27.25,27.26,99576.0,16.0354,16.0413,16.0354,16.0413,99576.0
2016-07-19 09:30:00,27.24,27.25,27.21,27.21,28131.0,16.0295,16.0354,16.0118,16.0118,28131.0
2016-07-19 10:00:00,27.21,27.21,27.19,27.21,13518.0,16.0118,16.0118,16.0001,16.0118,13518.0
2016-07-19 10:30:00,27.22,27.22,27.21,27.21,1599.0,16.0177,16.0177,16.0118,16.0118,1599.0
2016-07-19 11:00:00,27.21,27.22,27.21,27.22,2992.0,16.0118,16.0177,16.0118,16.0177,2992.0
2016-07-19 11:30:00,27.22,27.22,27.2,27.2,4551.0,16.0177,16.0177,16.006,16.006,4551.0
2016-07-19 12:00:00,27.2,27.21,27.2,27.21,2733.0,16.006,16.0118,16.006,16.0118,2733.0
2016-07-19 12:30:00,27.21,27.22,27.21,27.22,4966.0,16.0118,16.0177,16.0118,16.0177,4966.0
2016-07-19 13:00:00,27.22,27.22,27.21,27.21,1761.0,16.0177,16.0177,16.0118,16.0118,1761.0
2016-07-19 13:30:00,27.21,27.21,27.2,27.2,1785.0,16.0118,16.0118,16.006,16.006,1785.0
2016-07-19 14:00:00,27.2,27.2,27.2,27.2,0.0,16.006,16.006,16.006,16.006,0.0
2016-07-19 14:30:00,27.21,27.22,27.21,27.22,1200.0,16.0118,16.0177,16.0118,16.0177,1200.0
2016-07-19 15:00:00,27.21,27.21,27.21,27.21,11976.0,16.0118,16.0118,16.0118,16.0118,11976.0
2016-07-19 15:30:00,27.21,27.21,27.2,27.21,4627.0,16.0118,16.0118,16.006,16.0118,4627.0
2016-07-20 09:30:00,27.23,27.23,27.21,27.22,49718.0,16.0236,16.0236,16.0118,16.0177,49718.0
2016-07-20 10:00:00,27.22,27.22,27.2,27.22,20940.0,16.0177,16.0177,16.006,16.0177,20940.0
2016-07-20 10:30:00,27.23,27.25,27.23,27.25,10500.0,16.0236,16.0354,16.0236,16.0354,10500.0
2016-07-20 11:00:00,27.25,27.25,27.25,27.25,133.0,16.0354,16.0354,16.0354,16.0354,133.0
2016-07-20 11:30:00,27.25,27.25,27.25,27.25,233.0,16.0354,16.0354,16.0354,16.0354,233.0
2016-07-20 12:00:00,27.25,27.25,27.25,27.25,723.0,16.0354,16.0354,16.0354,16.0354,723.0
2016-07-20 12:30:00,27.25,27.26,27.25,27.26,829.0,16.0354,16.0413,16.0354,16.0413,829.0
2016-07-20 13:00:00,27.25,27.25,27.25,27.25,100.0,16.0354,16.0354,16.0354,16.0354,100.0
2016-07-20 13:30:00,27.25,27.25,27.25,27.25,100.0,16.0354,16.0354,16.0354,16.0354,100.0
2016-07-20 14:00:00,27.25,27.25,27.25,27.25,2500.0,16.0354,16.0354,16.0354,16.0354,2500.0
2016-07-20 14:30:00,27.25,27.25,27.24,27.25,2600.0,16.0354,16.0354,16.0295,16.0354,2600.0
2016-07-20 15:00:00,27.25,27.25,27.23,27.24,29406.0,16.0354,16.0354,16.0236,16.0295,29406.0
2016-07-20 15:30:00,27.25,27.25,27.23,27.24,84214.0,16.0354,16.0354,16.0236,16.0295,84214.0
2016-07-21 09:30:00,27.26,27.26,27.24,27.25,18292.0,16.0413,16.0413,16.0295,16.0354,18292.0
2016-07-21 10:00:00,27.25,27.25,27.25,27.25,300.0,16.0354,16.0354,16.0354,16.0354,300.0
2016-07-21 10:30:00,27.25,27.27,27.25,27.27,5752.0,16.0354,16.0471,16.0354,16.0471,5752.0
2016-07-21 11:00:00,27.26,27.26,27.25,27.25,6100.0,16.0413,16.0413,16.0354,16.0354,6100.0
2016-07-21 11:30:00,27.25,27.25,27.24,27.25,5600.0,16.0354,16.0354,16.0295,16.0354,5600.0
2016-07-21 12:00:00,27.25,27.25,27.25,27.25,200.0,16.0354,16.0354,16.0354,16.0354,200.0
2016-07-21 12:30:00,27.24,27.24,27.24,27.24,1300.0,16.0295,16.0295,16.0295,16.0295,1300.0
2016-07-21 13:00:00,27.23,27.23,27.23,27.23,671.0,16.0236,16.0236,16.0236,16.0236,671.0
2016-07-21 13:30:00,27.22,27.24,27.22,27.24,10623.0,16.0177,16.0295,16.0177,16.0295,10623.0
2016-07-21 14:00:00,27.23,27.23,27.23,27.23,845.0,16.0236,16.0236,16.0236,16.0236,845.0
2016-07-21 14:30:00,27.24,27.24,27.23,27.23,4700.0,16.0295,16.0295,16.0236,16.0236,4700.0
2016-07-21 15:00:00,27.23,27.23,27.23,27.23,0.0,16.0236,16.0236,16.0236,16.0236,0.0
2016-07-21 15:30:00,27.24,27.24,27.24,27.24,975.0,16.0295,16.0295,16.0295,16.0295,975.0
2016-07-22 09:30:00,27.24,27.24,27.23,27.24,10753.0,16.0295,16.0295,16.0236,16.0295,10753.0
2016-07-22 10:00:00,27.24,27.24,27.24,27.24,700.0,16.0295,16.0295,16.0295,16.0295,700.0
2016-07-22 10:30:00,27.24,27.26,27.24,27.26,1896.0,16.0295,16.0413,16.0295,16.0413,1896.0
2016-07-22 11:00:00,27.26,27.26,27.26,27.26,1802.0,16.0413,16.0413,16.0413,16.0413,1802.0
2016-07-22 11:30:00,27.26,27.26,27.26,27.26,466.0,16.0413,16.0413,16.0413,16.0413,466.0
2016-07-22 12:00:00,27.26,27.26,27.26,27.26,8108.0,16.0413,16.0413,16.0413,16.0413,8108.0
2016-07-22 12:30:00,27.26,27.26,27.26,27.26,300.0,16.0413,16.0413,16.0413,16.0413,300.0
2016-07-22 13:00:00,27.26,27.26,27.26,27.26,1609.0,16.0413,16.0413,16.0413,16.0413,1609.0
2016-07-22 13:30:00,27.26,27.27,27.26,27.26,1033.0,16.0413,16.0471,16.0413,16.0413,1033.0
2016-07-22 14:00:00,27.26,27.27,27.26,27.27,820.0,16.0413,16.0471,16.0413,16.0471,820.0
2016-07-22 14:30:00,27.26,27.27,27.26,27.27,9117.0,16.0413,16.0471,16.0413,16.0471,9117.0
2016-07-22 15:00:00,27.28,27.28,27.28,27.28,28771.0,16.053,16.053,16.053,16.053,28771.0
2016-07-22 15:30:00,27.28,27.3,27.27,27.28,286077.0,16.053,16.0648,16.0471,16.053,286077.0
2016-07-25 09:30:00,27.29,27.29,27.26,27.28,26910.0,16.0589,16.0589,16.0413,16.053,26910.0
2016-07-25 10:00:00,27.28,27.29,27.26,27.26,24068.0,16.053,16.0589,16.0413,16.0413,24068.0
2016-07-25 10:30:00,27.26,27.26,27.25,27.26,17111.0,16.0413,16.0413,16.0354,16.0413,17111.0
2016-07-25 11:00:00,27.26,27.26,27.26,27.26,2165.0,16.0413,16.0413,16.0413,16.0413,2165.0
2016-07-25 11:30:00,27.26,27.26,27.25,27.25,3393.0,16.0413,16.0413,16.0354,16.0354,3393.0
2016-07-25 12:00:00,27.24,27.24,27.24,27.24,100.0,16.0295,16.0295,16.0295,16.0295,100.0
2016-07-25 12:30:00,27.24,27.24,27.24,27.24,1937.0,16.0295,16.0295,16.0295,16.0295,1937.0
2016-07-25 13:00:00,27.24,27.25,27.24,27.24,21377.0,16.0295,16.0354,16.0295,16.0295,21377.0
2016-07-25 13:30:00,27.24,27.24,27.24,27.24,0.0,16.0295,16.0295,16.0295,16.0295,0.0
2016-07-25 14:00:00,27.25,27.26,27.25,27.26,3966.0,16.0354,16.0413,16.0354,16.0413,3966.0
2016-07-25 14:30:00,27.25,27.26,27.25,27.25,19266.0,16.0354,16.0413,16.0354,16.0354,19266.0
2016-07-25 15:00:00,27.25,27.25,27.25,27.25,4302.0,16.0354,16.0354,16.0354,16.0354,4302.0
2016-07-25 15:30:00,27.25,27.25,27.23,27.23,9227.0,16.0354,16.0354,16.0236,16.0236,9227.0
2016-07-26 09:30:00,27.25,27.25,27.21,27.22,29544.0,16.0354,16.0354,16.0118,16.0177,29544.0
2016-07-26 10:00:00,27.22,27.22,27.19,27.19,13769.0,16.0177,16.0177,16.0001,16.0001,13769.0
2016-07-26 10:30:00,27.19,27.2,27.18,27.18,21100.0,16.0001,16.006,15.9942,15.9942,21100.0
2016-07-26 11:00:00,27.18,27.19,27.18,27.19,10933.0,15.9942,16.0001,15.9942,16.0001,10933.0
2016-07-26 11:30:00,27.19,27.19,27.19,27.19,582.0,16.0001,16.0001,16.0001,16.0001,582.0
2016-07-26 12:00:00,27.2,27.2,27.2,27.2,2330.0,16.006,16.006,16.006,16.006,2330.0
2016-07-26 12:30:00,27.2,27.2,27.19,27.19,2343.0,16.006,16.006,16.0001,16.0001,2343.0
2016-07-26 13:00:00,27.19,27.19,27.16,27.16,2475.0,16.0001,16.0001,15.9824,15.9824,2475.0
2016-07-26 13:30:00,27.17,27.18,27.17,27.18,2376.0,15.9883,15.9942,15.9883,15.9942,2376.0
2016-07-26 14:00:00,27.18,27.19,27.18,27.19,10316.0,15.9942,16.0001,15.9942,16.0001,10316.0
2016-07-26 14:30:00,27.19,27.2,27.19,27.2,6196.0,16.0001,16.006,16.0001,16.006,6196.0
2016-07-26 15:00:00,27.19,27.19,27.19,27.19,500.0,16.0001,16.0001,16.0001,16.0001,500.0
2016-07-26 15:30:00,27.19,27.2,27.19,27.19,7499.0,16.0001,16.006,16.0001,16.0001,7499.0
2016-07-27 09:30:00,27.18,27.2,27.18,27.2,27725.0,15.9942,16.006,15.9942,16.006,27725.0
2016-07-27 10:00:00,27.2,27.21,27.19,27.19,2852.0,16.006,16.0118,16.0001,16.0001,2852.0
2016-07-27 10:30:00,27.19,27.19,27.17,27.18,7560.0,16.0001,16.0001,15.9883,15.9942,7560.0
2016-07-27 11:00:00,27.17,27.18,27.17,27.18,2620.0,15.9883,15.9942,15.9883,15.9942,2620.0
2016-07-27 11:30:00,27.19,27.19,27.18,27.18,1320.0,16.0001,16.0001,15.9942,15.9942,1320.0
2016-07-27 12:00:00,27.18,27.18,27.18,27.18,300.0,15.9942,15.9942,15.9942,15.9942,300.0
2016-07-27 12:30:00,27.18,27.18,27.18,27.18,1400.0,15.9942,15.9942,15.9942,15.9942,1400.0
2016-07-27 13:00:00,27.18,27.18,27.17,27.17,3645.0,15.9942,15.9942,15.9883,15.9883,3645.0
2016-07-27 13:30:00,27.17,27.18,27.15,27.15,6597.0,15.9883,15.9942,15.9765,15.9765,6597.0
2016-07-27 14:00:00,27.12,27.22,27.12,27.22,5737.0,15.9589,16.0177,15.9589,16.0177,5737.0
2016-07-27 14:30:00,27.2,27.21,27.2,27.21,16290.0,16.006,16.0118,16.006,16.0118,16290.0
2016-07-27 15:00:00,27.22,27.23,27.22,27.22,18239.0,16.0177,16.0236,16.0177,16.0177,18239.0
2016-07-27 15:30:00,27.23,27.23,27.22,27.23,6283.0,16.0236,16.0236,16.0177,16.0236,6283.0
2016-07-28 09:30:00,27.21,27.21,27.18,27.21,40144.0,16.0118,16.0118,15.9942,16.0118,40144.0
2016-07-28 10:00:00,27.2,27.21,27.17,27.17,24612.0,16.006,16.0118,15.9883,15.9883,24612.0
2016-07-28 10:30:00,27.17,27.17,27.15,27.16,16721.0,15.9883,15.9883,15.9765,15.9824,16721.0
2016-07-28 11:00:00,27.16,27.16,27.16,27.16,132.0,15.9824,15.9824,15.9824,15.9824,132.0
2016-07-28 11:30:00,27.16,27.17,27.16,27.17,1911.0,15.9824,15.9883,15.9824,15.9883,1911.0
2016-07-28 12:00:00,27.17,27.17,27.17,27.17,4526.0,15.9883,15.9883,15.9883,15.9883,4526.0
2016-07-28 12:30:00,27.17,27.17,27.16,27.17,23799.0,15.9883,15.9883,15.9824,15.9883,23799.0
2016-07-28 13:00:00,27.17,27.17,27.17,27.17,500.0,15.9883,15.9883,15.9883,15.9883,500.0
2016-07-28 13:30:00,27.17,27.17,27.16,27.16,6100.0,15.9883,15.9883,15.9824,15.9824,6100.0
2016-07-28 14:00:00,27.16,27.17,27.16,27.17,5662.0,15.9824,15.9883,15.9824,15.9883,5662.0
2016-07-28 14:30:00,27.17,27.18,27.17,27.18,1524.0,15.9883,15.9942,15.9883,15.9942,1524.0
2016-07-28 15:00:00,27.18,27.18,27.17,27.17,1413.0,15.9942,15.9942,15.9883,15.9883,1413.0
2016-07-28 15:30:00,27.17,27.17,27.16,27.16,9627.0,15.9883,15.9883,15.9824,15.9824,9627.0
2016-07-29 09:30:00,27.19,27.19,27.13,27.13,54771.0,16.0001,16.0001,15.9648,15.9648,54771.0
2016-07-29 10:00:00,27.13,27.15,27.12,27.14,2498.0,15.9648,15.9765,15.9589,15.9706,2498.0
2016-07-29 10:30:00,27.14,27.14,27.13,27.14,114463.0,15.9706,15.9706,15.9648,15.9706,114463.0
2016-07-29 11:00:00,27.14,27.15,27.14,27.14,6717.0,15.9706,15.9765,15.9706,15.9706,6717.0
2016-07-29 11:30:00,27.14,27.15,27.12,27.13,57892.0,15.9706,15.9765,15.9589,15.9648,57892.0
2016-07-29 12:00:00,27.13,27.15,27.13,27.13,22630.0,15.9648,15.9765,15.9648,15.9648,22630.0
2016-07-29 12:30:00,27.13,27.13,27.12,27.13,18800.0,15.9648,15.9648,15.9589,15.9648,18800.0
2016-07-29 13:00:00,27.12,27.13,27.12,27.13,29400.0,15.9589,15.9648,15.9589,15.9648,29400.0
2016-07-29 13:30:00,27.13,27.13,27.12,27.13,25400.0,15.9648,15.9648,15.9589,15.9648,25400.0
2016-07-29 14:00:00,27.12,27.13,27.12,27.12,8109.0,15.9589,15.9648,15.9589,15.9589,8109.0
2016-07-29 14:30:00,27.12,27.12,27.11,27.11,20900.0,15.9589,15.9589,15.953,15.953,20900.0
2016-07-29 15:00:00,27.11,27.15,27.11,27.14,19096.0,15.953,15.9765,15.953,15.9706,19096.0
2016-07-29 15:30:00,27.14,27.15,27.13,27.13,101213.0,15.9706,15.9765,15.9648,15.9648,101213.0
2016-08-01 09:30:00,27.01,27.01,26.97,26.97,34192.0,15.9752,15.9752,15.9516,15.9516,34192.0
2016-08-01 10:00:00,26.97,26.97,26.97,26.97,68001.0,15.9516,15.9516,15.9516,15.9516,68001.0
2016-08-01 10:30:00,26.98,26.98,26.97,26.98,26066.0,15.9575,15.9575,15.9516,15.9575,26066.0
2016-08-01 11:00:00,26.98,26.99,26.98,26.98,44414.0,15.9575,15.9634,15.9575,15.9575,44414.0
2016-08-01 11:30:00,26.98,26.98,26.97,26.97,1601.0,15.9575,15.9575,15.9516,15.9516,1601.0
2016-08-01 12:00:00,26.97,26.97,26.97,26.97,1241.0,15.9516,15.9516,15.9516,15.9516,1241.0
2016-08-01 12:30:00,26.98,26.99,26.98,26.98,70864.0,15.9575,15.9634,15.9575,15.9575,70864.0
2016-08-01 13:00:00,26.98,26.98,26.98,26.98,100.0,15.9575,15.9575,15.9575,15.9575,100.0
2016-08-01 13:30:00,26.98,26.98,26.98,26.98,200.0,15.9575,15.9575,15.9575,15.9575,200.0
2016-08-01 14:00:00,26.99,26.99,26.99,26.99,79900.0,15.9634,15.9634,15.9634,15.9634,79900.0
2016-08-01 14:30:00,26.99,26.99,26.99,26.99,600.0,15.9634,15.9634,15.9634,15.9634,600.0
2016-08-01 15:00:00,26.98,27.0,26.98,26.98,20507.0,15.9575,15.9693,15.9575,15.9575,20507.0
2016-08-01 15:30:00,26.98,26.99,26.98,26.98,20931.0,15.9575,15.9634,15.9575,15.9575,20931.0
2016-08-02 09:30:00,27.01,27.01,26.98,26.98,23236.0,15.9752,15.9752,15.9575,15.9575,23236.0
2016-08-02 10:00:00,26.98,26.98,26.95,26.96,8997.0,15.9575,15.9575,15.9398,15.9457,8997.0
2016-08-02 10:30:00,26.97,26.97,26.97,26.97,1463.0,15.9516,15.9516,15.9516,15.9516,1463.0
2016-08-02 11:00:00,26.96,26.98,26.95,26.98,48710.0,15.9457,15.9575,15.9398,15.9575,48710.0
2016-08-02 11:30:00,26.97,26.97,26.96,26.96,10322.0,15.9516,15.9516,15.9457,15.9457,10322.0
2016-08-02 12:00:00,26.95,26.96,26.95,26.95,1932.0,15.9398,15.9457,15.9398,15.9398,1932.0
2016-08-02 12:30:00,26.95,26.95,26.94,26.94,800.0,15.9398,15.9398,15.9338,15.9338,800.0
2016-08-02 13:00:00,26.94,26.94,26.94,26.94,1700.0,15.9338,15.9338,15.9338,15.9338,1700.0
2016-08-02 13:30:00,26.94,26.94,26.94,26.94,3320.0,15.9338,15.9338,15.9338,15.9338,3320.0
2016-08-02 14:00:00,26.94,26.95,26.93,26.95,51523.0,15.9338,15.9398,15.9279,15.9398,51523.0
2016-08-02 14:30:00,26.95,26.99,26.95,26.99,74199.0,15.9398,15.9634,15.9398,15.9634,74199.0
2016-08-02 15:00:00,26.99,27.0,26.97,26.97,84280.0,15.9634,15.9693,15.9516,15.9516,84280.0
2016-08-02 15:30:00,26.98,26.99,26.98,26.99,25730.0,15.9575,15.9634,15.9575,15.9634,25730.0
2016-08-03 09:30:00,27.0,27.0,26.96,26.97,32143.0,15.9693,15.9693,15.9457,15.9516,32143.0
2016-08-03 10:00:00,26.97,26.99,26.97,26.97,68079.0,15.9516,15.9634,15.9516,15.9516,68079.0
2016-08-03 10:30:00,26.97,27.0,26.95,26.98,34940.0,15.9516,15.9693,15.9398,15.9575,34940.0
2016-08-03 11:00:00,26.97,26.98,26.97,26.98,40217.0,15.9516,15.9575,15.9516,15.9575,40217.0
2016-08-03 11:30:00,26.98,26.98,26.97,26.97,18581.0,15.9575,15.9575,15.9516,15.9516,18581.0
2016-08-03 12:00:00,26.97,26.99,26.97,26.99,35315.0,15.9516,15.9634,15.9516,15.9634,35315.0
2016-08-03 12:30:00,26.99,27.0,26.99,27.0,37527.0,15.9634,15.9693,15.9634,15.9693,37527.0
2016-08-03 13:00:00,27.0,27.03,27.0,27.03,31160.0,15.9693,15.9871,15.9693,15.9871,31160.0
2016-08-03 13:30:00,27.03,27.03,27.01,27.01,4856.0,15.9871,15.9871,15.9752,15.9752,4856.0
2016-08-03 14:00:00,27.01,27.01,27.0,27.0,20225.0,15.9752,15.9752,15.9693,15.9693,20225.0
2016-08-03 14:30:00,27.0,27.0,26.98,27.0,38408.0,15.9693,15.9693,15.9575,15.9693,38408.0
2016-08-03 15:00:00,27.0,27.02,27.0,27.02,49553.0,15.9693,15.9812,15.9693,15.9812,49553.0
2016-08-03 15:30:00,27.02,27.05,27.01,27.02,74332.0,15.9812,15.9989,15.9752,15.9812,74332.0
2016-08-04 09:30:00,27.07,27.1,27.07,27.09,10189.0,16.0107,16.0285,16.0107,16.0226,10189.0
2016-08-04 10:00:00,27.07,27.09,27.07,27.09,6068.0,16.0107,16.0226,16.0107,16.0226,6068.0
2016-08-04 10:30:00,27.1,27.13,27.1,27.12,6065.0,16.0285,16.0462,16.0285,16.0403,6065.0
2016-08-04 11:00:00,27.12,27.13,27.12,27.13,1786.0,16.0403,16.0462,16.0403,16.0462,1786.0
2016-08-04 11:30:00,27.14,27.14,27.14,27.14,16600.0,16.0521,16.0521,16.0521,16.0521,16600.0
2016-08-04 12:00:00,27.16,27.16,27.16,27.16,300.0,16.064,16.064,16.064,16.064,300.0
2016-08-04 12:30:00,27.16,27.16,27.16,27.16,5800.0,16.064,16.064,16.064,16.064,5800.0
2016-08-04 13:00:00,27.16,27.16,27.15,27.15,9974.0,16.064,16.064,16.058,16.058,9974.0
2016-08-04 13:30:00,27.16,27.16,27.15,27.15,2632.0,16.064,16.064,16.058,16.058,2632.0
2016-08-04 14:00:00,27.16,27.16,27.14,27.14,9157.0,16.064,16.064,16.0521,16.0521,9157.0
2016-08-04 14:30:00,27.15,27.15,27.15,27.15,10290.0,16.058,16.058,16.058,16.058,10290.0
2016-08-04 15:00:00,27.15,27.16,27.14,27.14,18111.0,16.058,16.064,16.0521,16.0521,18111.0
2016-08-04 15:30:00,27.14,27.15,27.14,27.14,65684.0,16.0521,16.058,16.0521,16.0521,65684.0
2016-08-05 09:30:00,27.21,27.21,27.2,27.21,59889.0,16.0935,16.0935,16.0876,16.0935,59889.0
2016-08-05 10:00:00,27.22,27.22,27.21,27.21,1438.0,16.0995,16.0995,16.0935,16.0935,1438.0
2016-08-05 10:30:00,27.22,27.22,27.2,27.21,15182.0,16.0995,16.0995,16.0876,16.0935,15182.0
2016-08-05 11:00:00,27.21,27.21,27.21,27.21,2488.0,16.0935,16.0935,16.0935,16.0935,2488.0
2016-08-05 11:30:00,27.21,27.21,27.21,27.21,441.0,16.0935,16.0935,16.0935,16.0935,441.0
2016-08-05 12:00:00,27.21,27.21,27.21,27.21,1589.0,16.0935,16.0935,16.0935,16.0935,1589.0
2016-08-05 12:30:00,27.21,27.21,27.19,27.2,3795.0,16.0935,16.0935,16.0817,16.0876,3795.0
2016-08-05 13:00:00,27.2,27.2,27.2,27.2,4436.0,16.0876,16.0876,16.0876,16.0876,4436.0
2016-08-05 13:30:00,27.2,27.21,27.2,27.21,41222.0,16.0876,16.0935,16.0876,16.0935,41222.0
2016-08-05 14:00:00,27.21,27.21,27.19,27.19,25744.0,16.0935,16.0935,16.0817,16.0817,25744.0
2016-08-05 14:30:00,27.19,27.21,27.19,27.21,18182.0,16.0817,16.0935,16.0817,16.0935,18182.0
2016-08-05 15:00:00,27.21,27.22,27.2,27.22,58169.0,16.0935,16.0995,16.0876,16.0995,58169.0
2016-08-05 15:30:00,27.22,27.22,27.19,27.19,45710.0,16.0995,16.0995,16.0817,16.0817,45710.0
2016-08-08 09:30:00,27.2,27.24,27.2,27.24,32876.0,16.0876,16.1113,16.0876,16.1113,32876.0
2016-08-08 10:00:00,27.23,27.23,27.22,27.22,4500.0,16.1054,16.1054,16.0995,16.0995,4500.0
2016-08-08 10:30:00,27.22,27.24,27.22,27.24,6429.0,16.0995,16.1113,16.0995,16.1113,6429.0
2016-08-08 11:00:00,27.25,27.26,27.25,27.26,1312.0,16.1172,16.1231,16.1172,16.1231,1312.0
2016-08-08 11:30:00,27.26,27.26,27.26,27.26,2627.0,16.1231,16.1231,16.1231,16.1231,2627.0
2016-08-08 12:00:00,27.26,27.26,27.26,27.26,1500.0,16.1231,16.1231,16.1231,16.1231,1500.0
2016-08-08 12:30:00,27.26,27.26,27.26,27.26,133.0,16.1231,16.1231,16.1231,16.1231,133.0
2016-08-08 13:00:00,27.26,27.27,27.26,27.27,3265.0,16.1231,16.129,16.1231,16.129,3265.0
2016-08-08 13:30:00,27.27,27.27,27.27,27.27,1100.0,16.129,16.129,16.129,16.129,1100.0
2016-08-08 14:00:00,27.26,27.26,27.26,27.26,6492.0,16.1231,16.1231,16.1231,16.1231,6492.0
2016-08-08 14:30:00,27.26,27.26,27.23,27.23,15300.0,16.1231,16.1231,16.1054,16.1054,15300.0
2016-08-08 15:00:00,27.23,27.23,27.22,27.23,13900.0,16.1054,16.1054,16.0995,16.1054,13900.0
2016-08-08 15:30:00,27.24,27.29,27.24,27.29,235814.0,16.1113,16.1409,16.1113,16.1409,235814.0
2016-08-09 09:30:00,27.3,27.31,27.3,27.31,100597.0,16.1468,16.1527,16.1468,16.1527,100597.0
2016-08-09 10:00:00,27.31,27.35,27.31,27.34,140700.0,16.1527,16.1763,16.1527,16.1704,140700.0
2016-08-09 10:30:00,27.34,27.35,27.34,27.35,21224.0,16.1704,16.1763,16.1704,16.1763,21224.0
2016-08-09 11:00:00,27.35,27.38,27.35,27.37,112700.0,16.1763,16.1941,16.1763,16.1882,112700.0
2016-08-09 11:30:00,27.36,27.37,27.36,27.37,13149.0,16.1823,16.1882,16.1823,16.1882,13149.0
2016-08-09 12:00:00,27.37,27.37,27.36,27.36,23675.0,16.1882,16.1882,16.1823,16.1823,23675.0
2016-08-09 12:30:00,27.37,27.37,27.36,27.36,18410.0,16.1882,16.1882,16.1823,16.1823,18410.0
2016-08-09 13:00:00,27.37,27.37,27.37,27.37,10787.0,16.1882,16.1882,16.1882,16.1882,10787.0
2016-08-09 13:30:00,27.36,27.36,27.35,27.35,36438.0,16.1823,16.1823,16.1763,16.1763,36438.0
2016-08-09 14:00:00,27.34,27.35,27.34,27.35,1108.0,16.1704,16.1763,16.1704,16.1763,1108.0
2016-08-09 14:30:00,27.35,27.35,27.34,27.34,3914.0,16.1763,16.1763,16.1704,16.1704,3914.0
2016-08-09 15:00:00,27.35,27.35,27.35,27.35,12195.0,16.1763,16.1763,16.1763,16.1763,12195.0
2016-08-09 15:30:00,27.34,27.36,27.34,27.35,14055.0,16.1704,16.1823,16.1704,16.1763,14055.0
2016-08-10 09:30:00,27.36,27.37,27.35,27.37,67490.0,16.1823,16.1882,16.1763,16.1882,67490.0
2016-08-10 10:00:00,27.37,27.37,27.36,27.36,15406.0,16.1882,16.1882,16.1823,16.1823,15406.0
2016-08-10 10:30:00,27.36,27.37,27.35,27.37,3353.0,16.1823,16.1882,16.1763,16.1882,3353.0
2016-08-10 11:00:00,27.36,27.36,27.35,27.35,61785.0,16.1823,16.1823,16.1763,16.1763,61785.0
2016-08-10 11:30:00,27.36,27.36,27.36,27.36,1752.0,16.1823,16.1823,16.1823,16.1823,1752.0
2016-08-10 12:00:00,27.36,27.36,27.36,27.36,630.0,16.1823,16.1823,16.1823,16.1823,630.0
2016-08-10 12:30:00,27.36,27.36,27.36,27.36,0.0,16.1823,16.1823,16.1823,16.1823,0.0
2016-08-10 13:00:00,27.37,27.38,27.36,27.37,9686.0,16.1882,16.1941,16.1823,16.1882,9686.0
2016-08-10 13:30:00,27.36,27.36,27.36,27.36,400.0,16.1823,16.1823,16.1823,16.1823,400.0
2016-08-10 14:00:00,27.36,27.36,27.36,27.36,3193.0,16.1823,16.1823,16.1823,16.1823,3193.0
2016-08-10 14:30:00,27.36,27.36,27.34,27.35,5749.0,16.1823,16.1823,16.1704,16.1763,5749.0
2016-08-10 15:00:00,27.35,27.37,27.35,27.37,19748.0,16.1763,16.1882,16.1763,16.1882,19748.0
2016-08-10 15:30:00,27.36,27.37,27.35,27.36,12752.0,16.1823,16.1882,16.1763,16.1823,12752.0
2016-08-11 09:30:00,27.35,27.38,27.35,27.36,65677.0,16.1763,16.1941,16.1763,16.1823,65677.0
2016-08-11 10:00:00,27.36,27.37,27.36,27.37,3890.0,16.1823,16.1882,16.1823,16.1882,3890.0
2016-08-11 10:30:00,27.37,27.39,27.37,27.39,10972.0,16.1882,16.2,16.1882,16.2,10972.0
2016-08-11 11:00:00,27.39,27.39,27.39,27.39,2131.0,16.2,16.2,16.2,16.2,2131.0
2016-08-11 11:30:00,27.39,27.4,27.39,27.4,852.0,16.2,16.2059,16.2,16.2059,852.0
2016-08-11 12:00:00,27.4,27.4,27.4,27.4,1014.0,16.2059,16.2059,16.2059,16.2059,1014.0
2016-08-11 12:30:00,27.41,27.41,27.4,27.41,1455.0,16.2118,16.2118,16.2059,16.2118,1455.0
2016-08-11 13:00:00,27.41,27.41,27.41,27.41,1273.0,16.2118,16.2118,16.2118,16.2118,1273.0
2016-08-11 13:30:00,27.41,27.42,27.41,27.41,3872.0,16.2118,16.2177,16.2118,16.2118,3872.0
2016-08-11 14:00:00,27.41,27.42,27.41,27.42,1751.0,16.2118,16.2177,16.2118,16.2177,1751.0
2016-08-11 14:30:00,27.41,27.41,27.41,27.41,3604.0,16.2118,16.2118,16.2118,16.2118,3604.0
2016-08-11 15:00:00,27.41,27.41,27.4,27.4,2641.0,16.2118,16.2118,16.2059,16.2059,2641.0
2016-08-11 15:30:00,27.41,27.41,27.41,27.41,5113.0,16.2118,16.2118,16.2118,16.2118,5113.0
2016-08-12 09:30:00,27.4,27.4,27.38,27.4,19260.0,16.2059,16.2059,16.1941,16.2059,19260.0
2016-08-12 10:00:00,27.4,27.41,27.4,27.41,5437.0,16.2059,16.2118,16.2059,16.2118,5437.0
2016-08-12 10:30:00,27.4,27.4,27.4,27.4,11541.0,16.2059,16.2059,16.2059,16.2059,11541.0
2016-08-12 11:00:00,27.4,27.4,27.4,27.4,6336.0,16.2059,16.2059,16.2059,16.2059,6336.0
2016-08-12 11:30:00,27.4,27.42,27.4,27.42,2318.0,16.2059,16.2177,16.2059,16.2177,2318.0
2016-08-12 12:00:00,27.42,27.42,27.41,27.41,2100.0,16.2177,16.2177,16.2118,16.2118,2100.0
2016-08-12 12:30:00,27.41,27.41,27.41,27.41,1294.0,16.2118,16.2118,16.2118,16.2118,1294.0
2016-08-12 13:00:00,27.41,27.41,27.39,27.39,7350.0,16.2118,16.2118,16.2,16.2,7350.0
2016-08-12 13:30:00,27.39,27.39,27.39,27.39,3535.0,16.2,16.2,16.2,16.2,3535.0
2016-08-12 14:00:00,27.39,27.4,27.39,27.4,1266.0,16.2,16.2059,16.2,16.2059,1266.0
2016-08-12 14:30:00,27.4,27.41,27.4,27.41,9390.0,16.2059,16.2118,16.2059,16.2118,9390.0
2016-08-12 15:00:00,27.41,27.41,27.41,27.41,4115.0,16.2118,16.2118,16.2118,16.2118,4115.0
2016-08-12 15:30:00,27.4,27.41,27.4,27.4,22295.0,16.2059,16.2118,16.2059,16.2059,22295.0
2016-08-15 09:30:00,27.45,27.45,27.45,27.45,8057.0,16.2355,16.2355,16.2355,16.2355,8057.0
2016-08-15 10:00:00,27.45,27.45,27.45,27.45,2308.0,16.2355,16.2355,16.2355,16.2355,2308.0
2016-08-15 10:30:00,27.45,27.45,27.45,27.45,15900.0,16.2355,16.2355,16.2355,16.2355,15900.0
2016-08-15 11:00:00,27.45,27.45,27.45,27.45,787.0,16.2355,16.2355,16.2355,16.2355,787.0
2016-08-15 11:30:00,27.45,27.45,27.45,27.45,200.0,16.2355,16.2355,16.2355,16.2355,200.0
2016-08-15 12:00:00,27.45,27.45,27.45,27.45,503.0,16.2355,16.2355,16.2355,16.2355,503.0
2016-08-15 12:30:00,27.46,27.46,27.45,27.46,1800.0,16.2414,16.2414,16.2355,16.2414,1800.0
2016-08-15 13:00:00,27.45,27.46,27.45,27.46,9790.0,16.2355,16.2414,16.2355,16.2414,9790.0
2016-08-15 13:30:00,27.46,27.46,27.46,27.46,0.0,16.2414,16.2414,16.2414,16.2414,0.0
2016-08-15 14:00:00,27.45,27.46,27.45,27.46,11799.0,16.2355,16.2414,16.2355,16.2414,11799.0
2016-08-15 14:30:00,27.46,27.47,27.46,27.46,35442.0,16.2414,16.2473,16.2414,16.2414,35442.0
2016-08-15 15:00:00,27.47,27.47,27.47,27.47,600.0,16.2473,16.2473,16.2473,16.2473,600.0
2016-08-15 15:30:00,27.47,27.48,27.47,27.48,16137.0,16.2473,16.2532,16.2473,16.2532,16137.0
2016-08-16 09:30:00,27.44,27.44,27.42,27.42,23270.0,16.2296,16.2296,16.2177,16.2177,23270.0
2016-08-16 10:00:00,27.43,27.44,27.43,27.44,1856.0,16.2237,16.2296,16.2237,16.2296,1856.0
2016-08-16 10:30:00,27.42,27.42,27.41,27.41,17023.0,16.2177,16.2177,16.2118,16.2118,17023.0
2016-08-16 11:00:00,27.41,27.42,27.41,27.42,50740.0,16.2118,16.2177,16.2118,16.2177,50740.0
2016-08-16 11:30:00,27.42,27.43,27.42,27.43,1200.0,16.2177,16.2237,16.2177,16.2237,1200.0
2016-08-16 12:00:00,27.43,27.43,27.42,27.42,22726.0,16.2237,16.2237,16.2177,16.2177,22726.0
2016-08-16 12:30:00,27.42,27.43,27.4,27.43,81943.0,16.2177,16.2237,16.2059,16.2237,81943.0
2016-08-16 13:00:00,27.42,27.42,27.41,27.41,5000.0,16.2177,16.2177,16.2118,16.2118,5000.0
2016-08-16 13:30:00,27.41,27.41,27.41,27.41,798.0,16.2118,16.2118,16.2118,16.2118,798.0
2016-08-16 14:00:00,27.41,27.42,27.41,27.42,34064.0,16.2118,16.2177,16.2118,16.2177,34064.0
2016-08-16 14:30:00,27.42,27.43,27.42,27.43,16700.0,16.2177,16.2237,16.2177,16.2237,16700.0
2016-08-16 15:00:00,27.44,27.44,27.44,27.44,2234.0,16.2296,16.2296,16.2296,16.2296,2234.0
2016-08-16 15:30:00,27.44,27.44,27.42,27.42,17143.0,16.2296,16.2296,16.2177,16.2177,17143.0
2016-08-17 09:30:00,27.45,27.45,27.41,27.42,56657.0,16.2355,16.2355,16.2118,16.2177,56657.0
2016-08-17 10:00:00,27.41,27.41,27.4,27.4,8596.0,16.2118,16.2118,16.2059,16.2059,8596.0
2016-08-17 10:30:00,27.42,27.42,27.42,27.42,2155.0,16.2177,16.2177,16.2177,16.2177,2155.0
2016-08-17 11:00:00,27.42,27.42,27.4,27.4,3249.0,16.2177,16.2177,16.2059,16.2059,3249.0
2016-08-17 11:30:00,27.4,27.4,27.39,27.39,1318.0,16.2059,16.2059,16.2,16.2,1318.0
2016-08-17 12:00:00,27.39,27.4,27.39,27.4,1140.0,16.2,16.2059,16.2,16.2059,1140.0
2016-08-17 12:30:00,27.4,27.41,27.4,27.41,7386.0,16.2059,16.2118,16.2059,16.2118,7386.0
2016-08-17 13:00:00,27.41,27.41,27.4,27.4,500.0,16.2118,16.2118,16.2059,16.2059,500.0
2016-08-17 13:30:00,27.39,27.41,27.39,27.4,2374.0,16.2,16.2118,16.2,16.2059,2374.0
2016-08-17 14:00:00,27.4,27.43,27.4,27.43,20241.0,16.2059,16.2237,16.2059,16.2237,20241.0
2016-08-17 14:30:00,27.43,27.44,27.43,27.43,4548.0,16.2237,16.2296,16.2237,16.2237,4548.0
2016-08-17 15:00:00,27.43,27.43,27.43,27.43,4635.0,16.2237,16.2237,16.2237,16.2237,4635.0
2016-08-17 15:30:00,27.44,27.45,27.43,27.43,22498.0,16.2296,16.2355,16.2237,16.2237,22498.0
2016-08-18 09:30:00,27.45,27.46,27.45,27.46,9744.0,16.2355,16.2414,16.2355,16.2414,9744.0
2016-08-18 10:00:00,27.46,27.47,27.46,27.46,2433.0,16.2414,16.2473,16.2414,16.2414,2433.0
2016-08-18 10:30:00,27.47,27.48,27.46,27.48,1665.0,16.2473,16.2532,16.2414,16.2532,1665.0
2016-08-18 11:00:00,27.48,27.48,27.47,27.47,1498.0,16.2532,16.2532,16.2473,16.2473,1498.0
2016-08-18 11:30:00,27.48,27.48,27.48,27.48,532.0,16.2532,16.2532,16.2532,16.2532,532.0
2016-08-18 12:00:00,27.48,27.48,27.48,27.48,100.0,16.2532,16.2532,16.2532,16.2532,100.0
2016-08-18 12:30:00,27.48,27.48,27.48,27.48,833.0,16.2532,16.2532,16.2532,16.2532,833.0
2016-08-18 13:00:00,27.48,27.48,27.48,27.48,733.0,16.2532,16.2532,16.2532,16.2532,733.0
2016-08-18 13:30:00,27.48,27.49,27.48,27.49,2722.0,16.2532,16.2591,16.2532,16.2591,2722.0
2016-08-18 14:00:00,27.49,27.49,27.49,27.49,1175.0,16.2591,16.2591,16.2591,16.2591,1175.0
2016-08-18 14:30:00,27.49,27.49,27.47,27.47,1656.0,16.2591,16.2591,16.2473,16.2473,1656.0
2016-08-18 15:00:00,27.48,27.48,27.48,27.48,133.0,16.2532,16.2532,16.2532,16.2532,133.0
2016-08-18 15:30:00,27.48,27.48,27.48,27.48,2907.0,16.2532,16.2532,16.2532,16.2532,2907.0
2016-08-19 09:30:00,27.48,27.48,27.44,27.44,25931.0,16.2532,16.2532,16.2296,16.2296,25931.0
2016-08-19 10:00:00,27.44,27.46,27.44,27.46,3537.0,16.2296,16.2414,16.2296,16.2414,3537.0
2016-08-19 10:30:00,27.46,27.46,27.45,27.46,1953.0,16.2414,16.2414,16.2355,16.2414,1953.0
2016-08-19 11:00:00,27.46,27.46,27.46,27.46,1200.0,16.2414,16.2414,16.2414,16.2414,1200.0
2016-08-19 11:30:00,27.46,27.47,27.46,27.47,4594.0,16.2414,16.2473,16.2414,16.2473,4594.0
2016-08-19 12:00:00,27.48,27.5,27.48,27.5,13362.0,16.2532,16.2651,16.2532,16.2651,13362.0
2016-08-19 12:30:00,27.5,27.5,27.48,27.48,6131.0,16.2651,16.2651,16.2532,16.2532,6131.0
2016-08-19 13:00:00,27.48,27.48,27.48,27.48,600.0,16.2532,16.2532,16.2532,16.2532,600.0
2016-08-19 13:30:00,27.48,27.48,27.48,27.48,100.0,16.2532,16.2532,16.2532,16.2532,100.0
2016-08-19 14:00:00,27.48,27.49,27.48,27.49,700.0,16.2532,16.2591,16.2532,16.2591,700.0
2016-08-19 14:30:00,27.49,27.49,27.49,27.49,1066.0,16.2591,16.2591,16.2591,16.2591,1066.0
2016-08-19 15:00:00,27.49,27.49,27.49,27.49,733.0,16.2591,16.2591,16.2591,16.2591,733.0
2016-08-19 15:30:00,27.49,27.49,27.46,27.47,3576.0,16.2591,16.2591,16.2414,16.2473,3576.0
2016-08-22 09:30:00,27.46,27.46,27.43,27.43,21400.0,16.2414,16.2414,16.2237,16.2237,21400.0
2016-08-22 10:00:00,27.43,27.44,27.43,27.44,1976.0,16.2237,16.2296,16.2237,16.2296,1976.0
2016-08-22 10:30:00,27.44,27.44,27.44,27.44,8282.0,16.2296,16.2296,16.2296,16.2296,8282.0
2016-08-22 11:00:00,27.44,27.44,27.43,27.43,2795.0,16.2296,16.2296,16.2237,16.2237,2795.0
2016-08-22 11:30:00,27.43,27.43,27.43,27.43,1750.0,16.2237,16.2237,16.2237,16.2237,1750.0
2016-08-22 12:00:00,27.44,27.44,27.44,27.44,400.0,16.2296,16.2296,16.2296,16.2296,400.0
2016-08-22 12:30:00,27.45,27.45,27.45,27.45,1020.0,16.2355,16.2355,16.2355,16.2355,1020.0
2016-08-22 13:00:00,27.45,27.45,27.44,27.44,371.0,16.2355,16.2355,16.2296,16.2296,371.0
2016-08-22 13:30:00,27.44,27.45,27.44,27.45,598.0,16.2296,16.2355,16.2296,16.2355,598.0
2016-08-22 14:00:00,27.45,27.45,27.45,27.45,326.0,16.2355,16.2355,16.2355,16.2355,326.0
2016-08-22 14:30:00,27.45,27.45,27.45,27.45,0.0,16.2355,16.2355,16.2355,16.2355,0.0
2016-08-22 15:00:00,27.45,27.45,27.45,27.45,0.0,16.2355,16.2355,16.2355,16.2355,0.0
2016-08-22 15:30:00,27.45,27.45,27.43,27.43,1702.0,16.2355,16.2355,16.2237,16.2237,1702.0
2016-08-23 09:30:00,27.47,27.51,27.47,27.5,12218.0,16.2473,16.271,16.2473,16.2651,12218.0
2016-08-23 10:00:00,27.5,27.5,27.5,27.5,398.0,16.2651,16.2651,16.2651,16.2651,398.0
2016-08-23 10:30:00,27.5,27.51,27.5,27.51,1790.0,16.2651,16.271,16.2651,16.271,1790.0
2016-08-23 11:00:00,27.51,27.52,27.51,27.52,23115.0,16.271,16.2769,16.271,16.2769,23115.0
2016-08-23 11:30:00,27.52,27.52,27.51,27.51,4088.0,16.2769,16.2769,16.271,16.271,4088.0
2016-08-23 12:00:00,27.5,27.5,27.5,27.5,2258.0,16.2651,16.2651,16.2651,16.2651,2258.0
2016-08-23 12:30:00,27.5,27.5,27.5,27.5,0.0,16.2651,16.2651,16.2651,16.2651,0.0
2016-08-23 13:00:00,27.51,27.52,27.51,27.52,2383.0,16.271,16.2769,16.271,16.2769,2383.0
2016-08-23 13:30:00,27.52,27.52,27.52,27.52,0.0,16.2769,16.2769,16.2769,16.2769,0.0
2016-08-23 14:00:00,27.51,27.52,27.51,27.52,4637.0,16.271,16.2769,16.271,16.2769,4637.0
2016-08-23 14:30:00,27.52,27.52,27.52,27.52,0.0,16.2769,16.2769,16.2769,16.2769,0.0
2016-08-23 15:00:00,27.52,27.53,27.52,27.53,535.0,16.2769,16.2828,16.2769,16.2828,535.0
2016-08-23 15:30:00,27.52,27.52,27.51,27.51,5535.0,16.2769,16.2769,16.271,16.271,5535.0
2016-08-24 09:30:00,27.5,27.51,27.5,27.5,12280.0,16.2651,16.271,16.2651,16.2651,12280.0
2016-08-24 10:00:00,27.51,27.51,27.51,27.51,300.0,16.271,16.271,16.271,16.271,300.0
2016-08-24 10:30:00,27.5,27.5,27.49,27.49,3664.0,16.2651,16.2651,16.2591,16.2591,3664.0
2016-08-24 11:00:00,27.49,27.49,27.47,27.47,12553.0,16.2591,16.2591,16.2473,16.2473,12553.0
2016-08-24 11:30:00,27.48,27.48,27.48,27.48,2212.0,16.2532,16.2532,16.2532,16.2532,2212.0
2016-08-24 12:00:00,27.48,27.48,27.48,27.48,200.0,16.2532,16.2532,16.2532,16.2532,200.0
2016-08-24 12:30:00,27.48,27.48,27.48,27.48,700.0,16.2532,16.2532,16.2532,16.2532,700.0
2016-08-24 13:00:00,27.48,27.49,27.48,27.49,2688.0,16.2532,16.2591,16.2532,16.2591,2688.0
2016-08-24 13:30:00,27.49,27.49,27.47,27.47,8873.0,16.2591,16.2591,16.2473,16.2473,8873.0
2016-08-24 14:00:00,27.46,27.46,27.46,27.46,3361.0,16.2414,16.2414,16.2414,16.2414,3361.0
2016-08-24 14:30:00,27.46,27.47,27.46,27.47,300.0,16.2414,16.2473,16.2414,16.2473,300.0
2016-08-24 15:00:00,27.47,27.47,27.47,27.47,1033.0,16.2473,16.2473,16.2473,16.2473,1033.0
2016-08-24 15:30:00,27.46,27.46,27.45,27.46,6536.0,16.2414,16.2414,16.2355,16.2414,6536.0
2016-08-25 09:30:00,27.47,27.48,27.47,27.48,15758.0,16.2473,16.2532,16.2473,16.2532,15758.0
2016-08-25 10:00:00,27.49,27.51,27.49,27.51,1098.0,16.2591,16.271,16.2591,16.271,1098.0
2016-08-25 10:30:00,27.5,27.5,27.5,27.5,566.0,16.2651,16.2651,16.2651,16.2651,566.0
2016-08-25 11:00:00,27.51,27.51,27.51,27.51,300.0,16.271,16.271,16.271,16.271,300.0
2016-08-25 11:30:00,27.51,27.51,27.51,27.51,100.0,16.271,16.271,16.271,16.271,100.0
2016-08-25 12:00:00,27.51,27.51,27.51,27.51,500.0,16.271,16.271,16.271,16.271,500.0
2016-08-25 12:30:00,27.52,27.52,27.52,27.52,600.0,16.2769,16.2769,16.2769,16.2769,600.0
2016-08-25 13:00:00,27.52,27.52,27.51,27.51,878.0,16.2769,16.2769,16.271,16.271,878.0
2016-08-25 13:30:00,27.51,27.51,27.49,27.5,4937.0,16.271,16.271,16.2591,16.2651,4937.0
2016-08-25 14:00:00,27.5,27.51,27.5,27.51,600.0,16.2651,16.271,16.2651,16.271,600.0
2016-08-25 14:30:00,27.51,27.51,27.51,27.51,533.0,16.271,16.271,16.271,16.271,533.0
2016-08-25 15:00:00,27.51,27.51,27.51,27.51,400.0,16.271,16.271,16.271,16.271,400.0
2016-08-25 15:30:00,27.52,27.52,27.51,27.51,15608.0,16.2769,16.2769,16.271,16.271,15608.0
2016-08-26 09:30:00,27.51,27.52,27.51,27.51,26560.0,16.271,16.2769,16.271,16.271,26560.0
2016-08-26 10:00:00,27.5,27.55,27.47,27.55,25840.0,16.2651,16.2946,16.2473,16.2946,25840.0
2016-08-26 10:30:00,27.55,27.56,27.55,27.56,1922.0,16.2946,16.3005,16.2946,16.3005,1922.0
2016-08-26 11:00:00,27.56,27.57,27.56,27.57,400.0,16.3005,16.3065,16.3005,16.3065,400.0
2016-08-26 11:30:00,27.56,27.56,27.54,27.54,3363.0,16.3005,16.3005,16.2887,16.2887,3363.0
2016-08-26 12:00:00,27.54,27.54,27.5,27.51,6873.0,16.2887,16.2887,16.2651,16.271,6873.0
2016-08-26 12:30:00,27.51,27.52,27.51,27.51,2466.0,16.271,16.2769,16.271,16.271,2466.0
2016-08-26 13:00:00,27.52,27.52,27.51,27.51,1400.0,16.2769,16.2769,16.271,16.271,1400.0
2016-08-26 13:30:00,27.51,27.51,27.5,27.5,1200.0,16.271,16.271,16.2651,16.2651,1200.0
2016-08-26 14:00:00,27.48,27.48,27.46,27.46,664.0,16.2532,16.2532,16.2414,16.2414,664.0
2016-08-26 14:30:00,27.45,27.47,27.45,27.47,10409.0,16.2355,16.2473,16.2355,16.2473,10409.0
2016-08-26 15:00:00,27.48,27.5,27.48,27.5,7148.0,16.2532,16.2651,16.2532,16.2651,7148.0
2016-08-26 15:30:00,27.5,27.5,27.5,27.5,3831.0,16.2651,16.2651,16.2651,16.2651,3831.0
2016-08-29 09:30:00,27.52,27.56,27.52,27.56,14689.0,16.2769,16.3005,16.2769,16.3005,14689.0
2016-08-29 10:00:00,27.56,27.56,27.55,27.55,233.0,16.3005,16.3005,16.2946,16.2946,233.0
2016-08-29 10:30:00,27.56,27.56,27.56,27.56,4789.0,16.3005,16.3005,16.3005,16.3005,4789.0
2016-08-29 11:00:00,27.56,27.56,27.56,27.56,534.0,16.3005,16.3005,16.3005,16.3005,534.0
2016-08-29 11:30:00,27.57,27.58,27.57,27.58,1800.0,16.3065,16.3124,16.3065,16.3124,1800.0
2016-08-29 12:00:00,27.58,27.58,27.58,27.58,162.0,16.3124,16.3124,16.3124,16.3124,162.0
2016-08-29 12:30:00,27.58,27.58,27.57,27.57,10644.0,16.3124,16.3124,16.3065,16.3065,10644.0
2016-08-29 13:00:00,27.58,27.6,27.57,27.6,9607.0,16.3124,16.3242,16.3065,16.3242,9607.0
2016-08-29 13:30:00,27.6,27.61,27.6,27.61,2250.0,16.3242,16.3301,16.3242,16.3301,2250.0
2016-08-29 14:00:00,27.6,27.6,27.59,27.59,14567.0,16.3242,16.3242,16.3183,16.3183,14567.0
2016-08-29 14:30:00,27.59,27.59,27.59,27.59,9286.0,16.3183,16.3183,16.3183,16.3183,9286.0
2016-08-29 15:00:00,27.59,27.59,27.58,27.58,2794.0,16.3183,16.3183,16.3124,16.3124,2794.0
2016-08-29 15:30:00,27.58,27.59,27.58,27.59,16058.0,16.3124,16.3183,16.3124,16.3183,16058.0
2016-08-30 09:30:00,27.61,27.61,27.59,27.59,36196.0,16.3301,16.3301,16.3183,16.3183,36196.0
2016-08-30 10:00:00,27.59,27.59,27.57,27.57,102480.0,16.3183,16.3183,16.3065,16.3065,102480.0
2016-08-30 10:30:00,27.56,27.57,27.56,27.57,967.0,16.3005,16.3065,16.3005,16.3065,967.0
2016-08-30 11:00:00,27.57,27.58,27.57,27.58,1862.0,16.3065,16.3124,16.3065,16.3124,1862.0
2016-08-30 11:30:00,27.57,27.58,27.57,27.58,1326.0,16.3065,16.3124,16.3065,16.3124,1326.0
2016-08-30 12:00:00,27.58,27.58,27.58,27.58,10465.0,16.3124,16.3124,16.3124,16.3124,10465.0
2016-08-30 12:30:00,27.59,27.59,27.59,27.59,955.0,16.3183,16.3183,16.3183,16.3183,955.0
2016-08-30 13:00:00,27.59,27.59,27.59,27.59,45778.0,16.3183,16.3183,16.3183,16.3183,45778.0
2016-08-30 13:30:00,27.59,27.59,27.58,27.59,7148.0,16.3183,16.3183,16.3124,16.3183,7148.0
2016-08-30 14:00:00,27.59,27.59,27.58,27.58,9263.0,16.3183,16.3183,16.3124,16.3124,9263.0
2016-08-30 14:30:00,27.59,27.59,27.59,27.59,200.0,16.3183,16.3183,16.3183,16.3183,200.0
2016-08-30 15:00:00,27.59,27.59,27.59,27.59,1774.0,16.3183,16.3183,16.3183,16.3183,1774.0
2016-08-30 15:30:00,27.59,27.6,27.58,27.59,23418.0,16.3183,16.3242,16.3124,16.3183,23418.0
2016-08-31 09:30:00,27.56,27.57,27.55,27.57,12454.0,16.3005,16.3065,16.2946,16.3065,12454.0
2016-08-31 10:00:00,27.57,27.57,27.55,27.56,8779.0,16.3065,16.3065,16.2946,16.3005,8779.0
2016-08-31 10:30:00,27.55,27.56,27.54,27.55,2447.0,16.2946,16.3005,16.2887,16.2946,2447.0
2016-08-31 11:00:00,27.55,27.55,27.54,27.55,947.0,16.2946,16.2946,16.2887,16.2946,947.0
2016-08-31 11:30:00,27.55,27.55,27.54,27.55,1075.0,16.2946,16.2946,16.2887,16.2946,1075.0
2016-08-31 12:00:00,27.54,27.54,27.53,27.53,2000.0,16.2887,16.2887,16.2828,16.2828,2000.0
2016-08-31 12:30:00,27.52,27.52,27.52,27.52,4225.0,16.2769,16.2769,16.2769,16.2769,4225.0
2016-08-31 13:00:00,27.51,27.51,27.5,27.5,12028.0,16.271,16.271,16.2651,16.2651,12028.0
2016-08-31 13:30:00,27.51,27.52,27.51,27.52,412.0,16.271,16.2769,16.271,16.2769,412.0
2016-08-31 14:00:00,27.52,27.52,27.52,27.52,800.0,16.2769,16.2769,16.2769,16.2769,800.0
2016-08-31 14:30:00,27.52,27.52,27.51,27.51,11100.0,16.2769,16.2769,16.271,16.271,11100.0
2016-08-31 15:00:00,27.51,27.53,27.51,27.53,3263.0,16.271,16.2828,16.271,16.2828,3263.0
2016-08-31 15:30:00,27.53,27.53,27.5,27.51,13116.0,16.2828,16.2828,16.2651,16.271,13116.0
2016-09-01 09:30:00,27.41,27.41,27.37,27.37,28136.0,16.2954,16.2954,16.2716,16.2716,28136.0
2016-09-01 10:00:00,27.38,27.4,27.37,27.37,11239.0,16.2775,16.2894,16.2716,16.2716,11239.0
2016-09-01 10:30:00,27.36,27.36,27.35,27.35,1816.0,16.2656,16.2656,16.2597,16.2597,1816.0
2016-09-01 11:00:00,27.35,27.35,27.35,27.35,18211.0,16.2597,16.2597,16.2597,16.2597,18211.0
2016-09-01 11:30:00,27.36,27.36,27.35,27.35,1709.0,16.2656,16.2656,16.2597,16.2597,1709.0
2016-09-01 12:00:00,27.35,27.38,27.35,27.37,15986.0,16.2597,16.2775,16.2597,16.2716,15986.0
2016-09-01 12:30:00,27.38,27.39,27.38,27.39,2166.0,16.2775,16.2835,16.2775,16.2835,2166.0
2016-09-01 13:00:00,27.39,27.39,27.39,27.39,1058.0,16.2835,16.2835,16.2835,16.2835,1058.0
2016-09-01 13:30:00,27.4,27.4,27.4,27.4,400.0,16.2894,16.2894,16.2894,16.2894,400.0
2016-09-01 14:00:00,27.39,27.39,27.36,27.37,11443.0,16.2835,16.2835,16.2656,16.2716,11443.0
2016-09-01 14:30:00,27.38,27.38,27.38,27.38,1879.0,16.2775,16.2775,16.2775,16.2775,1879.0
2016-09-01 15:00:00,27.37,27.37,27.36,27.36,665.0,16.2716,16.2716,16.2656,16.2656,665.0
2016-09-01 15:30:00,27.37,27.4,27.37,27.38,34880.0,16.2716,16.2894,16.2716,16.2775,34880.0
2016-09-02 09:30:00,27.48,27.5,27.47,27.5,49411.0,16.337,16.3489,16.331,16.3489,49411.0
2016-09-02 10:00:00,27.5,27.5,27.48,27.48,5727.0,16.3489,16.3489,16.337,16.337,5727.0
2016-09-02 10:30:00,27.48,27.49,27.48,27.49,2049.0,16.337,16.3429,16.337,16.3429,2049.0
2016-09-02 11:00:00,27.49,27.49,27.48,27.48,10574.0,16.3429,16.3429,16.337,16.337,10574.0
2016-09-02 11:30:00,27.48,27.48,27.47,27.48,2066.0,16.337,16.337,16.331,16.337,2066.0
2016-09-02 12:00:00,27.48,27.48,27.45,27.45,9668.0,16.337,16.337,16.3191,16.3191,9668.0
2016-09-02 12:30:00,27.46,27.46,27.46,27.46,8164.0,16.3251,16.3251,16.3251,16.3251,8164.0
2016-09-02 13:00:00,27.46,27.47,27.46,27.47,8857.0,16.3251,16.331,16.3251,16.331,8857.0
2016-09-02 13:30:00,27.47,27.47,27.47,27.47,5900.0,16.331,16.331,16.331,16.331,5900.0
2016-09-02 14:00:00,27.47,27.48,27.47,27.48,6569.0,16.331,16.337,16.331,16.337,6569.0
2016-09-02 14:30:00,27.48,27.48,27.48,27.48,1599.0,16.337,16.337,16.337,16.337,1599.0
2016-09-02 15:00:00,27.48,27.49,27.48,27.49,3977.0,16.337,16.3429,16.337,16.3429,3977.0
2016-09-02 15:30:00,27.49,27.5,27.49,27.49,3444.0,16.3429,16.3489,16.3429,16.3429,3444.0
2016-09-06 09:30:00,27.5,27.52,27.5,27.52,72728.0,16.3489,16.3608,16.3489,16.3608,72728.0
2016-09-06 10:00:00,27.51,27.51,27.5,27.5,9998.0,16.3548,16.3548,16.3489,16.3489,9998.0
2016-09-06 10:30:00,27.5,27.51,27.5,27.51,67082.0,16.3489,16.3548,16.3489,16.3548,67082.0
2016-09-06 11:00:00,27.51,27.51,27.5,27.51,3700.0,16.3548,16.3548,16.3489,16.3548,3700.0
2016-09-06 11:30:00,27.51,27.51,27.51,27.51,3645.0,16.3548,16.3548,16.3548,16.3548,3645.0
2016-09-06 12:00:00,27.51,27.52,27.51,27.51,20960.0,16.3548,16.3608,16.3548,16.3548,20960.0
2016-09-06 12:30:00,27.52,27.52,27.52,27.52,16543.0,16.3608,16.3608,16.3608,16.3608,16543.0
2016-09-06 13:00:00,27.52,27.52,27.52,27.52,2572.0,16.3608,16.3608,16.3608,16.3608,2572.0
2016-09-06 13:30:00,27.52,27.52,27.52,27.52,2400.0,16.3608,16.3608,16.3608,16.3608,2400.0
2016-09-06 14:00:00,27.51,27.51,27.5,27.5,7536.0,16.3548,16.3548,16.3489,16.3489,7536.0
2016-09-06 14:30:00,27.51,27.51,27.5,27.51,8609.0,16.3548,16.3548,16.3489,16.3548,8609.0
2016-09-06 15:00:00,27.51,27.51,27.51,27.51,7121.0,16.3548,16.3548,16.3548,16.3548,7121.0
2016-09-06 15:30:00,27.51,27.52,27.51,27.52,12593.0,16.3548,16.3608,16.3548,16.3608,12593.0
2016-09-07 09:30:00,27.52,27.52,27.51,27.52,7756.0,16.3608,16.3608,16.3548,16.3608,7756.0
2016-09-07 10:00:00,27.52,27.52,27.51,27.52,151554.0,16.3608,16.3608,16.3548,16.3608,151554.0
2016-09-07 10:30:00,27.52,27.52,27.5,27.5,21651.0,16.3608,16.3608,16.3489,16.3489,21651.0
2016-09-07 11:00:00,27.5,27.5,27.49,27.49,19333.0,16.3489,16.3489,16.3429,16.3429,19333.0
2016-09-07 11:30:00,27.49,27.49,27.49,27.49,5648.0,16.3429,16.3429,16.3429,16.3429,5648.0
2016-09-07 12:00:00,27.48,27.48,27.48,27.48,5452.0,16.337,16.337,16.337,16.337,5452.0
2016-09-07 12:30:00,27.47,27.47,27.47,27.47,1900.0,16.331,16.331,16.331,16.331,1900.0
2016-09-07 13:00:00,27.47,27.47,27.47,27.47,200.0,16.331,16.331,16.331,16.331,200.0
2016-09-07 13:30:00,27.47,27.49,27.47,27.49,612.0,16.331,16.3429,16.331,16.3429,612.0
2016-09-07 14:00:00,27.5,27.51,27.5,27.51,875.0,16.3489,16.3548,16.3489,16.3548,875.0
2016-09-07 14:30:00,27.51,27.51,27.5,27.51,14394.0,16.3548,16.3548,16.3489,16.3548,14394.0
2016-09-07 15:00:00,27.51,27.51,27.51,27.51,19899.0,16.3548,16.3548,16.3548,16.3548,19899.0
2016-09-07 15:30:00,27.51,27.51,27.51,27.51,1200.0,16.3548,16.3548,16.3548,16.3548,1200.0
2016-09-08 09:30:00,27.5,27.51,27.49,27.49,33772.0,16.3489,16.3548,16.3429,16.3429,33772.0
2016-09-08 10:00:00,27.48,27.48,27.48,27.48,3844.0,16.337,16.337,16.337,16.337,3844.0
2016-09-08 10:30:00,27.48,27.48,27.47,27.47,15947.0,16.337,16.337,16.331,16.331,15947.0
2016-09-08 11:00:00,27.48,27.49,27.48,27.49,37056.0,16.337,16.3429,16.337,16.3429,37056.0
2016-09-08 11:30:00,27.49,27.49,27.49,27.49,1300.0,16.3429,16.3429,16.3429,16.3429,1300.0
2016-09-08 12:00:00,27.49,27.49,27.49,27.49,1200.0,16.3429,16.3429,16.3429,16.3429,1200.0
2016-09-08 12:30:00,27.49,27.49,27.49,27.49,106.0,16.3429,16.3429,16.3429,16.3429,106.0
2016-09-08 13:00:00,27.49,27.49,27.49,27.49,0.0,16.3429,16.3429,16.3429,16.3429,0.0
2016-09-08 13:30:00,27.49,27.49,27.49,27.49,1552.0,16.3429,16.3429,16.3429,16.3429,1552.0
2016-09-08 14:00:00,27.49,27.49,27.49,27.49,0.0,16.3429,16.3429,16.3429,16.3429,0.0
2016-09-08 14:30:00,27.49,27.49,27.49,27.49,900.0,16.3429,16.3429,16.3429,16.3429,900.0
2016-09-08 15:00:00,27.48,27.48,27.48,27.48,266.0,16.337,16.337,16.337,16.337,266.0
2016-09-08 15:30:00,27.49,27.49,27.46,27.47,69182.0,16.3429,16.3429,16.3251,16.331,69182.0
2016-09-09 09:30:00,27.45,27.45,27.38,27.38,30600.0,16.3191,16.3191,16.2775,16.2775,30600.0
2016-09-09 10:00:00,27.37,27.38,27.37,27.38,3339.0,16.2716,16.2775,16.2716,16.2775,3339.0
2016-09-09 10:30:00,27.37,27.37,27.36,27.37,43866.0,16.2716,16.2716,16.2656,16.2716,43866.0
2016-09-09 11:00:00,27.38,27.38,27.38,27.38,786.0,16.2775,16.2775,16.2775,16.2775,786.0
2016-09-09 11:30:00,27.38,27.38,27.37,27.37,14631.0,16.2775,16.2775,16.2716,16.2716,14631.0
2016-09-09 12:00:00,27.36,27.36,27.35,27.35,1599.0,16.2656,16.2656,16.2597,16.2597,1599.0
2016-09-09 12:30:00,27.35,27.35,27.35,27.35,23792.0,16.2597,16.2597,16.2597,16.2597,23792.0
2016-09-09 13:00:00,27.35,27.35,27.34,27.34,11655.0,16.2597,16.2597,16.2538,16.2538,11655.0
2016-09-09 13:30:00,27.35,27.35,27.32,27.33,1958.0,16.2597,16.2597,16.2419,16.2478,1958.0
2016-09-09 14:00:00,27.33,27.33,27.32,27.32,11888.0,16.2478,16.2478,16.2419,16.2419,11888.0
2016-09-09 14:30:00,27.33,27.33,27.32,27.32,2531.0,16.2478,16.2478,16.2419,16.2419,2531.0
2016-09-09 15:00:00,27.32,27.32,27.31,27.31,33667.0,16.2419,16.2419,16.2359,16.2359,33667.0
2016-09-09 15:30:00,27.31,27.31,27.25,27.26,44328.0,16.2359,16.2359,16.2002,16.2062,44328.0
2016-09-12 09:30:00,27.29,27.29,27.25,27.28,240406.0,16.224,16.224,16.2002,16.2181,240406.0
2016-09-12 10:00:00,27.28,27.28,27.26,27.28,49346.0,16.2181,16.2181,16.2062,16.2181,49346.0
2016-09-12 10:30:00,27.28,27.28,27.26,27.26,49910.0,16.2181,16.2181,16.2062,16.2062,49910.0
2016-09-12 11:00:00,27.26,27.27,27.26,27.27,10367.0,16.2062,16.2121,16.2062,16.2121,10367.0
2016-09-12 11:30:00,27.27,27.3,27.27,27.3,31444.0,16.2121,16.23,16.2121,16.23,31444.0
2016-09-12 12:00:00,27.29,27.29,27.27,27.27,8510.0,16.224,16.224,16.2121,16.2121,8510.0
2016-09-12 12:30:00,27.27,27.28,27.27,27.28,17232.0,16.2121,16.2181,16.2121,16.2181,17232.0
2016-09-12 13:00:00,27.28,27.31,27.28,27.29,17113.0,16.2181,16.2359,16.2181,16.224,17113.0
2016-09-12 13:30:00,27.29,27.31,27.28,27.31,13053.0,16.224,16.2359,16.2181,16.2359,13053.0
2016-09-12 14:00:00,27.31,27.33,27.31,27.33,29348.0,16.2359,16.2478,16.2359,16.2478,29348.0
2016-09-12 14:30:00,27.33,27.37,27.33,27.36,20521.0,16.2478,16.2716,16.2478,16.2656,20521.0
2016-09-12 15:00:00,27.36,27.37,27.34,27.35,37135.0,16.2656,16.2716,16.2538,16.2597,37135.0
2016-09-12 15:30:00,27.34,27.36,27.33,27.34,116481.0,16.2538,16.2656,16.2478,16.2538,116481.0
2016-09-13 09:30:00,27.34,27.34,27.3,27.34,25144.0,16.2538,16.2538,16.23,16.2538,25144.0
2016-09-13 10:00:00,27.33,27.33,27.31,27.31,2967.0,16.2478,16.2478,16.2359,16.2359,2967.0
2016-09-13 10:30:00,27.3,27.31,27.3,27.3,9660.0,16.23,16.2359,16.23,16.23,9660.0
2016-09-13 11:00:00,27.3,27.31,27.3,27.31,49567.0,16.23,16.2359,16.23,16.2359,49567.0
2016-09-13 11:30:00,27.31,27.31,27.29,27.29,13903.0,16.2359,16.2359,16.224,16.224,13903.0
2016-09-13 12:00:00,27.29,27.29,27.29,27.29,1400.0,16.224,16.224,16.224,16.224,1400.0
2016-09-13 12:30:00,27.29,27.29,27.26,27.26,2500.0,16.224,16.224,16.2062,16.2062,2500.0
2016-09-13 13:00:00,27.26,27.28,27.24,27.27,32301.0,16.2062,16.2181,16.1943,16.2121,32301.0
2016-09-13 13:30:00,27.28,27.28,27.25,27.25,26360.0,16.2181,16.2181,16.2002,16.2002,26360.0
2016-09-13 14:00:00,27.25,27.25,27.25,27.25,11327.0,16.2002,16.2002,16.2002,16.2002,11327.0
2016-09-13 14:30:00,27.25,27.26,27.25,27.26,13969.0,16.2002,16.2062,16.2002,16.2062,13969.0
2016-09-13 15:00:00,27.26,27.27,27.25,27.27,15282.0,16.2062,16.2121,16.2002,16.2121,15282.0
2016-09-13 15:30:00,27.26,27.28,27.26,27.26,11515.0,16.2062,16.2181,16.2062,16.2062,11515.0
2016-09-14 09:30:00,27.28,27.28,27.25,27.27,75345.0,16.2181,16.2181,16.2002,16.2121,75345.0
2016-09-14 10:00:00,27.27,27.3,27.27,27.29,37268.0,16.2121,16.23,16.2121,16.224,37268.0
2016-09-14 10:30:00,27.3,27.32,27.28,27.28,39092.0,16.23,16.2419,16.2181,16.2181,39092.0
2016-09-14 11:00:00,27.29,27.3,27.27,27.3,19351.0,16.224,16.23,16.2121,16.23,19351.0
2016-09-14 11:30:00,27.29,27.29,27.28,27.29,5752.0,16.224,16.224,16.2181,16.224,5752.0
2016-09-14 12:00:00,27.29,27.29,27.28,27.29,23342.0,16.224,16.224,16.2181,16.224,23342.0
2016-09-14 12:30:00,27.29,27.29,27.29,27.29,3171.0,16.224,16.224,16.224,16.224,3171.0
2016-09-14 13:00:00,27.29,27.3,27.28,27.28,19896.0,16.224,16.23,16.2181,16.2181,19896.0
2016-09-14 13:30:00,27.28,27.29,27.28,27.28,22874.0,16.2181,16.224,16.2181,16.2181,22874.0
2016-09-14 14:00:00,27.28,27.28,27.27,27.28,27645.0,16.2181,16.2181,16.2121,16.2181,27645.0
2016-09-14 14:30:00,27.27,27.28,27.27,27.28,83456.0,16.2121,16.2181,16.2121,16.2181,83456.0
2016-09-14 15:00:00,27.28,27.28,27.27,27.27,55341.0,16.2181,16.2181,16.2121,16.2121,55341.0
2016-09-14 15:30:00,27.27,27.29,27.27,27.29,62296.0,16.2121,16.224,16.2121,16.224,62296.0
2016-09-15 09:30:00,27.26,27.32,27.26,27.3,41405.0,16.2062,16.2419,16.2062,16.23,41405.0
2016-09-15 10:00:00,27.31,27.36,27.3,27.35,3146.0,16.2359,16.2656,16.23,16.2597,3146.0
2016-09-15 10:30:00,27.36,27.36,27.36,27.36,6100.0,16.2656,16.2656,16.2656,16.2656,6100.0
2016-09-15 11:00:00,27.37,27.37,27.36,27.36,3512.0,16.2716,16.2716,16.2656,16.2656,3512.0
2016-09-15 11:30:00,27.37,27.37,27.35,27.35,2600.0,16.2716,16.2716,16.2597,16.2597,2600.0
2016-09-15 12:00:00,27.35,27.35,27.35,27.35,100.0,16.2597,16.2597,16.2597,16.2597,100.0
2016-09-15 12:30:00,27.35,27.35,27.34,27.34,2060.0,16.2597,16.2597,16.2538,16.2538,2060.0
2016-09-15 13:00:00,27.34,27.35,27.34,27.34,2803.0,16.2538,16.2597,16.2538,16.2538,2803.0
2016-09-15 13:30:00,27.35,27.37,27.35,27.37,14000.0,16.2597,16.2716,16.2597,16.2716,14000.0
2016-09-15 14:00:00,27.38,27.38,27.38,27.38,7300.0,16.2775,16.2775,16.2775,16.2775,7300.0
2016-09-15 14:30:00,27.38,27.39,27.38,27.39,13360.0,16.2775,16.2835,16.2775,16.2835,13360.0
2016-09-15 15:00:00,27.39,27.39,27.39,27.39,15535.0,16.2835,16.2835,16.2835,16.2835,15535.0
2016-09-15 15:30:00,27.38,27.39,27.37,27.37,18686.0,16.2775,16.2835,16.2716,16.2716,18686.0
2016-09-16 09:30:00,27.35,27.35,27.32,27.32,62492.0,16.2597,16.2597,16.2419,16.2419,62492.0
2016-09-16 10:00:00,27.32,27.33,27.31,27.31,23711.0,16.2419,16.2478,16.2359,16.2359,23711.0
2016-09-16 10:30:00,27.32,27.35,27.32,27.34,6366.0,16.2419,16.2597,16.2419,16.2538,6366.0
2016-09-16 11:00:00,27.32,27.33,27.32,27.33,832.0,16.2419,16.2478,16.2419,16.2478,832.0
2016-09-16 11:30:00,27.33,27.34,27.33,27.33,1523.0,16.2478,16.2538,16.2478,16.2478,1523.0
2016-09-16 12:00:00,27.34,27.35,27.34,27.35,732.0,16.2538,16.2597,16.2538,16.2597,732.0
2016-09-16 12:30:00,27.35,27.35,27.35,27.35,100.0,16.2597,16.2597,16.2597,16.2597,100.0
2016-09-16 13:00:00,27.35,27.35,27.34,27.34,2317.0,16.2597,16.2597,16.2538,16.2538,2317.0
2016-09-16 13:30:00,27.33,27.33,27.33,27.33,933.0,16.2478,16.2478,16.2478,16.2478,933.0
2016-09-16 14:00:00,27.32,27.34,27.32,27.34,2513.0,16.2419,16.2538,16.2419,16.2538,2513.0
2016-09-16 14:30:00,27.33,27.33,27.33,27.33,1200.0,16.2478,16.2478,16.2478,16.2478,1200.0
2016-09-16 15:00:00,27.33,27.34,27.33,27.34,3312.0,16.2478,16.2538,16.2478,16.2538,3312.0
2016-09-16 15:30:00,27.34,27.36,27.34,27.35,3196.0,16.2538,16.2656,16.2538,16.2597,3196.0
2016-09-19 09:30:00,27.38,27.39,27.38,27.38,34889.0,16.2775,16.2835,16.2775,16.2775,34889.0
2016-09-19 10:00:00,27.39,27.39,27.39,27.39,396.0,16.2835,16.2835,16.2835,16.2835,396.0
2016-09-19 10:30:00,27.39,27.39,27.38,27.38,2447.0,16.2835,16.2835,16.2775,16.2775,2447.0
2016-09-19 11:00:00,27.38,27.38,27.38,27.38,7454.0,16.2775,16.2775,16.2775,16.2775,7454.0
2016-09-19 11:30:00,27.38,27.38,27.38,27.38,1192.0,16.2775,16.2775,16.2775,16.2775,1192.0
2016-09-19 12:00:00,27.38,27.38,27.36,27.37,1444.0,16.2775,16.2775,16.2656,16.2716,1444.0
2016-09-19 12:30:00,27.38,27.38,27.38,27.38,3595.0,16.2775,16.2775,16.2775,16.2775,3595.0
2016-09-19 13:00:00,27.38,27.38,27.38,27.38,932.0,16.2775,16.2775,16.2775,16.2775,932.0
2016-09-19 13:30:00,27.37,27.37,27.36,27.37,3730.0,16.2716,16.2716,16.2656,16.2716,3730.0
2016-09-19 14:00:00,27.37,27.38,27.37,27.38,2582.0,16.2716,16.2775,16.2716,16.2775,2582.0
2016-09-19 14:30:00,27.39,27.39,27.39,27.39,2621.0,16.2835,16.2835,16.2835,16.2835,2621.0
2016-09-19 15:00:00,27.4,27.4,27.39,27.39,300.0,16.2894,16.2894,16.2835,16.2835,300.0
2016-09-19 15:30:00,27.39,27.4,27.38,27.4,3488.0,16.2835,16.2894,16.2775,16.2894,3488.0
2016-09-20 09:30:00,27.38,27.4,27.38,27.4,25570.0,16.2775,16.2894,16.2775,16.2894,25570.0
2016-09-20 10:00:00,27.4,27.4,27.4,27.4,1616.0,16.2894,16.2894,16.2894,16.2894,1616.0
2016-09-20 10:30:00,27.4,27.4,27.37,27.37,9387.0,16.2894,16.2894,16.2716,16.2716,9387.0
2016-09-20 11:00:00,27.38,27.38,27.38,27.38,500.0,16.2775,16.2775,16.2775,16.2775,500.0
2016-09-20 11:30:00,27.38,27.38,27.37,27.37,497.0,16.2775,16.2775,16.2716,16.2716,497.0
2016-09-20 12:00:00,27.38,27.38,27.37,27.38,5496.0,16.2775,16.2775,16.2716,16.2775,5496.0
2016-09-20 12:30:00,27.39,27.4,27.38,27.38,4742.0,16.2835,16.2894,16.2775,16.2775,4742.0
2016-09-20 13:00:00,27.39,27.39,27.38,27.39,1192.0,16.2835,16.2835,16.2775,16.2835,1192.0
2016-09-20 13:30:00,27.38,27.38,27.38,27.38,226.0,16.2775,16.2775,16.2775,16.2775,226.0
2016-09-20 14:00:00,27.39,27.4,27.39,27.39,33869.0,16.2835,16.2894,16.2835,16.2835,33869.0
2016-09-20 14:30:00,27.39,27.39,27.39,27.39,200.0,16.2835,16.2835,16.2835,16.2835,200.0
2016-09-20 15:00:00,27.39,27.39,27.38,27.38,25267.0,16.2835,16.2835,16.2775,16.2775,25267.0
2016-09-20 15:30:00,27.38,27.4,27.38,27.4,15546.0,16.2775,16.2894,16.2775,16.2894,15546.0
2016-09-21 09:30:00,27.44,27.44,27.42,27.42,10570.0,16.3132,16.3132,16.3013,16.3013,10570.0
2016-09-21 10:00:00,27.42,27.42,27.42,27.42,532.0,16.3013,16.3013,16.3013,16.3013,532.0
2016-09-21 10:30:00,27.42,27.42,27.42,27.42,1432.0,16.3013,16.3013,16.3013,16.3013,1432.0
2016-09-21 11:00:00,27.42,27.42,27.42,27.42,0.0,16.3013,16.3013,16.3013,16.3013,0.0
2016-09-21 11:30:00,27.42,27.42,27.42,27.42,0.0,16.3013,16.3013,16.3013,16.3013,0.0
2016-09-21 12:00:00,27.41,27.41,27.4,27.4,4300.0,16.2954,16.2954,16.2894,16.2894,4300.0
2016-09-21 12:30:00,27.4,27.4,27.4,27.4,1419.0,16.2894,16.2894,16.2894,16.2894,1419.0
2016-09-21 13:00:00,27.41,27.42,27.41,27.41,2700.0,16.2954,16.3013,16.2954,16.2954,2700.0
2016-09-21 13:30:00,27.41,27.42,27.4,27.42,8906.0,16.2954,16.3013,16.2894,16.3013,8906.0
2016-09-21 14:00:00,27.42,27.47,27.41,27.43,32227.0,16.3013,16.331,16.2954,16.3073,32227.0
2016-09-21 14:30:00,27.44,27.51,27.44,27.51,33478.0,16.3132,16.3548,16.3132,16.3548,33478.0
2016-09-21 15:00:00,27.5,27.51,27.5,27.51,188323.0,16.3489,16.3548,16.3489,16.3548,188323.0
2016-09-21 15:30:00,27.5,27.55,27.5,27.55,213830.0,16.3489,16.3786,16.3489,16.3786,213830.0
2016-09-22 09:30:00,27.56,27.65,27.56,27.64,40868.0,16.3845,16.438,16.3845,16.4321,40868.0
2016-09-22 10:00:00,27.63,27.63,27.6,27.6,210456.0,16.4262,16.4262,16.4083,16.4083,210456.0
2016-09-22 10:30:00,27.61,27.64,27.61,27.63,47206.0,16.4143,16.4321,16.4143,16.4262,47206.0
2016-09-22 11:00:00,27.62,27.62,27.57,27.59,106731.0,16.4202,16.4202,16.3905,16.4024,106731.0
2016-09-22 11:30:00,27.58,27.58,27.58,27.58,5765.0,16.3964,16.3964,16.3964,16.3964,5765.0
2016-09-22 12:00:00,27.58,27.58,27.58,27.58,8902.0,16.3964,16.3964,16.3964,16.3964,8902.0
2016-09-22 12:30:00,27.58,27.58,27.58,27.58,21489.0,16.3964,16.3964,16.3964,16.3964,21489.0
2016-09-22 13:00:00,27.58,27.59,27.58,27.59,42534.0,16.3964,16.4024,16.3964,16.4024,42534.0
2016-09-22 13:30:00,27.58,27.59,27.58,27.58,16221.0,16.3964,16.4024,16.3964,16.3964,16221.0
2016-09-22 14:00:00,27.58,27.59,27.56,27.56,34212.0,16.3964,16.4024,16.3845,16.3845,34212.0
2016-09-22 14:30:00,27.57,27.58,27.57,27.58,55689.0,16.3905,16.3964,16.3905,16.3964,55689.0
2016-09-22 15:00:00,27.58,27.61,27.58,27.6,17666.0,16.3964,16.4143,16.3964,16.4083,17666.0
2016-09-22 15:30:00,27.6,27.61,27.58,27.61,53456.0,16.4083,16.4143,16.3964,16.4143,53456.0
2016-09-23 09:30:00,27.59,27.59,27.55,27.55,52661.0,16.4024,16.4024,16.3786,16.3786,52661.0
2016-09-23 10:00:00,27.56,27.57,27.56,27.57,15174.0,16.3845,16.3905,16.3845,16.3905,15174.0
2016-09-23 10:30:00,27.57,27.6,27.57,27.6,34995.0,16.3905,16.4083,16.3905,16.4083,34995.0
2016-09-23 11:00:00,27.6,27.62,27.6,27.62,37733.0,16.4083,16.4202,16.4083,16.4202,37733.0
2016-09-23 11:30:00,27.62,27.64,27.62,27.64,29020.0,16.4202,16.4321,16.4202,16.4321,29020.0
2016-09-23 12:00:00,27.64,27.64,27.63,27.64,30300.0,16.4321,16.4321,16.4262,16.4321,30300.0
2016-09-23 12:30:00,27.64,27.64,27.61,27.61,73068.0,16.4321,16.4321,16.4143,16.4143,73068.0
2016-09-23 13:00:00,27.63,27.63,27.61,27.62,97472.0,16.4262,16.4262,16.4143,16.4202,97472.0
2016-09-23 13:30:00,27.62,27.62,27.58,27.59,59599.0,16.4202,16.4202,16.3964,16.4024,59599.0
2016-09-23 14:00:00,27.6,27.61,27.59,27.6,60431.0,16.4083,16.4143,16.4024,16.4083,60431.0
2016-09-23 14:30:00,27.59,27.61,27.59,27.6,37740.0,16.4024,16.4143,16.4024,16.4083,37740.0
2016-09-23 15:00:00,27.59,27.61,27.59,27.6,28679.0,16.4024,16.4143,16.4024,16.4083,28679.0
2016-09-23 15:30:00,27.59,27.6,27.56,27.56,59043.0,16.4024,16.4083,16.3845,16.3845,59043.0
2016-09-26 09:30:00,27.55,27.55,27.53,27.53,40848.0,16.3786,16.3786,16.3667,16.3667,40848.0
2016-09-26 10:00:00,27.53,27.56,27.53,27.55,7393.0,16.3667,16.3845,16.3667,16.3786,7393.0
2016-09-26 10:30:00,27.54,27.54,27.54,27.54,3266.0,16.3727,16.3727,16.3727,16.3727,3266.0
2016-09-26 11:00:00,27.53,27.53,27.53,27.53,231.0,16.3667,16.3667,16.3667,16.3667,231.0
2016-09-26 11:30:00,27.53,27.53,27.52,27.52,4633.0,16.3667,16.3667,16.3608,16.3608,4633.0
2016-09-26 12:00:00,27.52,27.52,27.52,27.52,980.0,16.3608,16.3608,16.3608,16.3608,980.0
2016-09-26 12:30:00,27.51,27.52,27.51,27.52,7302.0,16.3548,16.3608,16.3548,16.3608,7302.0
2016-09-26 13:00:00,27.52,27.52,27.52,27.52,0.0,16.3608,16.3608,16.3608,16.3608,0.0
2016-09-26 13:30:00,27.52,27.52,27.51,27.51,364.0,16.3608,16.3608,16.3548,16.3548,364.0
2016-09-26 14:00:00,27.51,27.51,27.51,27.51,400.0,16.3548,16.3548,16.3548,16.3548,400.0
2016-09-26 14:30:00,27.5,27.5,27.49,27.49,1687.0,16.3489,16.3489,16.3429,16.3429,1687.0
2016-09-26 15:00:00,27.48,27.48,27.48,27.48,4349.0,16.337,16.337,16.337,16.337,4349.0
2016-09-26 15:30:00,27.48,27.48,27.48,27.48,5360.0,16.337,16.337,16.337,16.337,5360.0
2016-09-27 09:30:00,27.52,27.52,27.45,27.48,16564.0,16.3608,16.3608,16.3191,16.337,16564.0
2016-09-27 10:00:00,27.49,27.52,27.49,27.49,11871.0,16.3429,16.3608,16.3429,16.3429,11871.0
2016-09-27 10:30:00,27.49,27.49,27.47,27.47,300.0,16.3429,16.3429,16.331,16.331,300.0
2016-09-27 11:00:00,27.47,27.49,27.47,27.49,6840.0,16.331,16.3429,16.331,16.3429,6840.0
2016-09-27 11:30:00,27.51,27.51,27.51,27.51,1033.0,16.3548,16.3548,16.3548,16.3548,1033.0
2016-09-27 12:00:00,27.51,27.51,27.51,27.51,1231.0,16.3548,16.3548,16.3548,16.3548,1231.0
2016-09-27 12:30:00,27.52,27.53,27.51,27.53,30191.0,16.3608,16.3667,16.3548,16.3667,30191.0
2016-09-27 13:00:00,27.54,27.54,27.54,27.54,133.0,16.3727,16.3727,16.3727,16.3727,133.0
2016-09-27 13:30:00,27.53,27.53,27.53,27.53,200.0,16.3667,16.3667,16.3667,16.3667,200.0
2016-09-27 14:00:00,27.53,27.54,27.53,27.54,1100.0,16.3667,16.3727,16.3667,16.3727,1100.0
2016-09-27 14:30:00,27.54,27.54,27.53,27.54,48522.0,16.3727,16.3727,16.3667,16.3727,48522.0
2016-09-27 15:00:00,27.54,27.54,27.54,27.54,1994.0,16.3727,16.3727,16.3727,16.3727,1994.0
2016-09-27 15:30:00,27.55,27.55,27.54,27.55,8696.0,16.3786,16.3786,16.3727,16.3786,8696.0
2016-09-28 09:30:00,27.57,27.58,27.55,27.58,31086.0,16.3905,16.3964,16.3786,16.3964,31086.0
2016-09-28 10:00:00,27.58,27.58,27.57,27.57,4178.0,16.3964,16.3964,16.3905,16.3905,4178.0
2016-09-28 10:30:00,27.57,27.57,27.55,27.55,1494.0,16.3905,16.3905,16.3786,16.3786,1494.0
2016-09-28 11:00:00,27.54,27.54,27.52,27.53,30068.0,16.3727,16.3727,16.3608,16.3667,30068.0
2016-09-28 11:30:00,27.54,27.55,27.54,27.55,5868.0,16.3727,16.3786,16.3727,16.3786,5868.0
2016-09-28 12:00:00,27.56,27.58,27.56,27.58,4293.0,16.3845,16.3964,16.3845,16.3964,4293.0
2016-09-28 12:30:00,27.57,27.57,27.57,27.57,1739.0,16.3905,16.3905,16.3905,16.3905,1739.0
2016-09-28 13:00:00,27.57,27.58,27.57,27.58,2149.0,16.3905,16.3964,16.3905,16.3964,2149.0
2016-09-28 13:30:00,27.58,27.59,27.58,27.59,2702.0,16.3964,16.4024,16.3964,16.4024,2702.0
2016-09-28 14:00:00,27.59,27.64,27.59,27.64,17138.0,16.4024,16.4321,16.4024,16.4321,17138.0
2016-09-28 14:30:00,27.64,27.67,27.64,27.67,5994.0,16.4321,16.4499,16.4321,16.4499,5994.0
2016-09-28 15:00:00,27.67,27.67,27.67,27.67,1846.0,16.4499,16.4499,16.4499,16.4499,1846.0
2016-09-28 15:30:00,27.67,27.67,27.67,27.67,54023.0,16.4499,16.4499,16.4499,16.4499,54023.0
2016-09-29 09:30:00,27.68,27.68,27.67,27.67,29529.0,16.4559,16.4559,16.4499,16.4499,29529.0
2016-09-29 10:00:00,27.67,27.67,27.66,27.67,7559.0,16.4499,16.4499,16.444,16.4499,7559.0
2016-09-29 10:30:00,27.67,27.67,27.65,27.65,1377.0,16.4499,16.4499,16.438,16.438,1377.0
2016-09-29 11:00:00,27.65,27.65,27.64,27.64,3030.0,16.438,16.438,16.4321,16.4321,3030.0
2016-09-29 11:30:00,27.65,27.65,27.65,27.65,23300.0,16.438,16.438,16.438,16.438,23300.0
2016-09-29 12:00:00,27.66,27.67,27.66,27.67,1530.0,16.444,16.4499,16.444,16.4499,1530.0
2016-09-29 12:30:00,27.67,27.67,27.6,27.6,30344.0,16.4499,16.4499,16.4083,16.4083,30344.0
2016-09-29 13:00:00,27.6,27.61,27.6,27.6,72887.0,16.4083,16.4143,16.4083,16.4083,72887.0
2016-09-29 13:30:00,27.59,27.59,27.57,27.57,7923.0,16.4024,16.4024,16.3905,16.3905,7923.0
2016-09-29 14:00:00,27.57,27.62,27.57,27.61,136002.0,16.3905,16.4202,16.3905,16.4143,136002.0
2016-09-29 14:30:00,27.63,27.63,27.61,27.61,10771.0,16.4262,16.4262,16.4143,16.4143,10771.0
2016-09-29 15:00:00,27.61,27.61,27.6,27.6,16985.0,16.4143,16.4143,16.4083,16.4083,16985.0
2016-09-29 15:30:00,27.6,27.61,27.6,27.61,61512.0,16.4083,16.4143,16.4083,16.4143,61512.0
2016-09-30 09:30:00,27.68,27.68,27.66,27.66,20803.0,16.4559,16.4559,16.444,16.444,20803.0
2016-09-30 10:00:00,27.67,27.67,27.66,27.66,465.0,16.4499,16.4499,16.444,16.444,465.0
2016-09-30 10:30:00,27.67,27.67,27.66,27.66,329.0,16.4499,16.4499,16.444,16.444,329.0
2016-09-30 11:00:00,27.67,27.7,27.67,27.68,10335.0,16.4499,16.4678,16.4499,16.4559,10335.0
2016-09-30 11:30:00,27.67,27.67,27.67,27.67,400.0,16.4499,16.4499,16.4499,16.4499,400.0
2016-09-30 12:00:00,27.67,27.67,27.67,27.67,1921.0,16.4499,16.4499,16.4499,16.4499,1921.0
2016-09-30 12:30:00,27.67,27.67,27.67,27.67,300.0,16.4499,16.4499,16.4499,16.4499,300.0
2016-09-30 13:00:00,27.67,27.67,27.66,27.67,12070.0,16.4499,16.4499,16.444,16.4499,12070.0
2016-09-30 13:30:00,27.67,27.67,27.66,27.67,4724.0,16.4499,16.4499,16.444,16.4499,4724.0
2016-09-30 14:00:00,27.67,27.67,27.66,27.67,11478.0,16.4499,16.4499,16.444,16.4499,11478.0
2016-09-30 14:30:00,27.67,27.68,27.67,27.68,6983.0,16.4499,16.4559,16.4499,16.4559,6983.0
2016-09-30 15:00:00,27.69,27.69,27.69,27.69,8752.0,16.4618,16.4618,16.4618,16.4618,8752.0
2016-09-30 15:30:00,27.68,27.7,27.68,27.69,82131.0,16.4559,16.4678,16.4559,16.4618,82131.0
2016-10-03 09:30:00,27.51,27.54,27.51,27.53,17020.0,16.4365,16.4544,16.4365,16.4484,17020.0
2016-10-03 10:00:00,27.54,27.55,27.54,27.54,2138.0,16.4544,16.4604,16.4544,16.4544,2138.0
2016-10-03 10:30:00,27.54,27.55,27.54,27.55,2628.0,16.4544,16.4604,16.4544,16.4604,2628.0
2016-10-03 11:00:00,27.55,27.55,27.55,27.55,1552.0,16.4604,16.4604,16.4604,16.4604,1552.0
2016-10-03 11:30:00,27.55,27.55,27.54,27.54,3579.0,16.4604,16.4604,16.4544,16.4544,3579.0
2016-10-03 12:00:00,27.54,27.54,27.53,27.53,4205.0,16.4544,16.4544,16.4484,16.4484,4205.0
2016-10-03 12:30:00,27.53,27.53,27.53,27.53,985.0,16.4484,16.4484,16.4484,16.4484,985.0
2016-10-03 13:00:00,27.53,27.53,27.53,27.53,400.0,16.4484,16.4484,16.4484,16.4484,400.0
2016-10-03 13:30:00,27.53,27.53,27.53,27.53,0.0,16.4484,16.4484,16.4484,16.4484,0.0
2016-10-03 14:00:00,27.53,27.54,27.53,27.54,49588.0,16.4484,16.4544,16.4484,16.4544,49588.0
2016-10-03 14:30:00,27.53,27.53,27.53,27.53,983.0,16.4484,16.4484,16.4484,16.4484,983.0
2016-10-03 15:00:00,27.54,27.54,27.54,27.54,1500.0,16.4544,16.4544,16.4544,16.4544,1500.0
2016-10-03 15:30:00,27.55,27.56,27.55,27.55,3370.0,16.4604,16.4664,16.4604,16.4604,3370.0
2016-10-04 09:30:00,27.59,27.59,27.58,27.59,8354.0,16.4843,16.4843,16.4783,16.4843,8354.0
2016-10-04 10:00:00,27.59,27.59,27.56,27.57,5132.0,16.4843,16.4843,16.4664,16.4723,5132.0
2016-10-04 10:30:00,27.57,27.59,27.57,27.58,4296.0,16.4723,16.4843,16.4723,16.4783,4296.0
2016-10-04 11:00:00,27.56,27.57,27.54,27.57,3870.0,16.4664,16.4723,16.4544,16.4723,3870.0
2016-10-04 11:30:00,27.58,27.59,27.55,27.55,6054.0,16.4783,16.4843,16.4604,16.4604,6054.0
2016-10-04 12:00:00,27.56,27.57,27.56,27.56,2170.0,16.4664,16.4723,16.4664,16.4664,2170.0
2016-10-04 12:30:00,27.56,27.56,27.55,27.55,2389.0,16.4664,16.4664,16.4604,16.4604,2389.0
2016-10-04 13:00:00,27.55,27.55,27.53,27.53,6194.0,16.4604,16.4604,16.4484,16.4484,6194.0
2016-10-04 13:30:00,27.54,27.54,27.54,27.54,100.0,16.4544,16.4544,16.4544,16.4544,100.0
2016-10-04 14:00:00,27.53,27.55,27.52,27.52,6981.0,16.4484,16.4604,16.4425,16.4425,6981.0
2016-10-04 14:30:00,27.52,27.54,27.51,27.51,6135.0,16.4425,16.4544,16.4365,16.4365,6135.0
2016-10-04 15:00:00,27.51,27.53,27.51,27.53,5277.0,16.4365,16.4484,16.4365,16.4484,5277.0
2016-10-04 15:30:00,27.53,27.56,27.53,27.54,67325.0,16.4484,16.4664,16.4484,16.4544,67325.0
2016-10-05 09:30:00,27.58,27.59,27.51,27.58,40206.0,16.4783,16.4843,16.4365,16.4783,40206.0
2016-10-05 10:00:00,27.58,27.59,27.57,27.57,24880.0,16.4783,16.4843,16.4723,16.4723,24880.0
2016-10-05 10:30:00,27.57,27.58,27.57,27.58,49357.0,16.4723,16.4783,16.4723,16.4783,49357.0
2016-10-05 11:00:00,27.58,27.58,27.58,27.58,529.0,16.4783,16.4783,16.4783,16.4783,529.0
2016-10-05 11:30:00,27.58,27.58,27.58,27.58,9640.0,16.4783,16.4783,16.4783,16.4783,9640.0
2016-10-05 12:00:00,27.58,27.59,27.58,27.59,21289.0,16.4783,16.4843,16.4783,16.4843,21289.0
2016-10-05 12:30:00,27.59,27.59,27.59,27.59,11279.0,16.4843,16.4843,16.4843,16.4843,11279.0
2016-10-05 13:00:00,27.59,27.59,27.58,27.59,34113.0,16.4843,16.4843,16.4783,16.4843,34113.0
2016-10-05 13:30:00,27.59,27.59,27.59,27.59,2462.0,16.4843,16.4843,16.4843,16.4843,2462.0
2016-10-05 14:00:00,27.58,27.58,27.58,27.58,2800.0,16.4783,16.4783,16.4783,16.4783,2800.0
2016-10-05 14:30:00,27.57,27.58,27.57,27.58,127440.0,16.4723,16.4783,16.4723,16.4783,127440.0
2016-10-05 15:00:00,27.59,27.59,27.58,27.58,15950.0,16.4843,16.4843,16.4783,16.4783,15950.0
2016-10-05 15:30:00,27.59,27.59,27.58,27.59,129708.0,16.4843,16.4843,16.4783,16.4843,129708.0
2016-10-06 09:30:00,27.6,27.6,27.58,27.58,17260.0,16.4903,16.4903,16.4783,16.4783,17260.0
2016-10-06 10:00:00,27.58,27.59,27.58,27.59,2200.0,16.4783,16.4843,16.4783,16.4843,2200.0
2016-10-06 10:30:00,27.58,27.59,27.58,27.59,900.0,16.4783,16.4843,16.4783,16.4843,900.0
2016-10-06 11:00:00,27.59,27.59,27.58,27.58,4413.0,16.4843,16.4843,16.4783,16.4783,4413.0
2016-10-06 11:30:00,27.59,27.6,27.59,27.6,5631.0,16.4843,16.4903,16.4843,16.4903,5631.0
2016-10-06 12:00:00,27.61,27.61,27.61,27.61,1739.0,16.4962,16.4962,16.4962,16.4962,1739.0
2016-10-06 12:30:00,27.61,27.61,27.61,27.61,132.0,16.4962,16.4962,16.4962,16.4962,132.0
2016-10-06 13:00:00,27.61,27.61,27.61,27.61,0.0,16.4962,16.4962,16.4962,16.4962,0.0
2016-10-06 13:30:00,27.61,27.61,27.61,27.61,253.0,16.4962,16.4962,16.4962,16.4962,253.0
2016-10-06 14:00:00,27.61,27.61,27.61,27.61,133.0,16.4962,16.4962,16.4962,16.4962,133.0
2016-10-06 14:30:00,27.61,27.61,27.61,27.61,0.0,16.4962,16.4962,16.4962,16.4962,0.0
2016-10-06 15:00:00,27.61,27.62,27.61,27.62,1400.0,16.4962,16.5022,16.4962,16.5022,1400.0
2016-10-06 15:30:00,27.61,27.61,27.61,27.61,13710.0,16.4962,16.4962,16.4962,16.4962,13710.0
2016-10-07 09:30:00,27.61,27.63,27.59,27.61,18901.0,16.4962,16.5082,16.4843,16.4962,18901.0
2016-10-07 10:00:00,27.61,27.62,27.61,27.62,3295.0,16.4962,16.5022,16.4962,16.5022,3295.0
2016-10-07 10:30:00,27.61,27.62,27.61,27.62,1214.0,16.4962,16.5022,16.4962,16.5022,1214.0
2016-10-07 11:00:00,27.61,27.62,27.61,27.62,1316.0,16.4962,16.5022,16.4962,16.5022,1316.0
2016-10-07 11:30:00,27.61,27.61,27.58,27.59,2003.0,16.4962,16.4962,16.4783,16.4843,2003.0
2016-10-07 12:00:00,27.6,27.6,27.59,27.6,3607.0,16.4903,16.4903,16.4843,16.4903,3607.0
2016-10-07 12:30:00,27.61,27.61,27.6,27.6,3200.0,16.4962,16.4962,16.4903,16.4903,3200.0
2016-10-07 13:00:00,27.6,27.61,27.6,27.61,13214.0,16.4903,16.4962,16.4903,16.4962,13214.0
2016-10-07 13:30:00,27.62,27.63,27.62,27.63,1339.0,16.5022,16.5082,16.5022,16.5082,1339.0
2016-10-07 14:00:00,27.63,27.63,27.63,27.63,6530.0,16.5082,16.5082,16.5082,16.5082,6530.0
2016-10-07 14:30:00,27.63,27.64,27.63,27.64,1708.0,16.5082,16.5142,16.5082,16.5142,1708.0
2016-10-07 15:00:00,27.64,27.64,27.64,27.64,15618.0,16.5142,16.5142,16.5142,16.5142,15618.0
2016-10-07 15:30:00,27.64,27.67,27.64,27.67,42132.0,16.5142,16.5321,16.5142,16.5321,42132.0
2016-10-10 09:30:00,27.67,27.73,27.67,27.73,20274.0,16.5321,16.5679,16.5321,16.5679,20274.0
2016-10-10 10:00:00,27.74,27.74,27.73,27.73,2984.0,16.5739,16.5739,16.5679,16.5679,2984.0
2016-10-10 10:30:00,27.74,27.74,27.74,27.74,1845.0,16.5739,16.5739,16.5739,16.5739,1845.0
2016-10-10 11:00:00,27.73,27.73,27.73,27.73,5984.0,16.5679,16.5679,16.5679,16.5679,5984.0
2016-10-10 11:30:00,27.74,27.74,27.74,27.74,1257.0,16.5739,16.5739,16.5739,16.5739,1257.0
2016-10-10 12:00:00,27.74,27.74,27.73,27.73,4500.0,16.5739,16.5739,16.5679,16.5679,4500.0
2016-10-10 12:30:00,27.73,27.74,27.73,27.74,6900.0,16.5679,16.5739,16.5679,16.5739,6900.0
2016-10-10 13:00:00,27.74,27.75,27.74,27.75,23964.0,16.5739,16.5799,16.5739,16.5799,23964.0
2016-10-10 13:30:00,27.75,27.75,27.75,27.75,958.0,16.5799,16.5799,16.5799,16.5799,958.0
2016-10-10 14:00:00,27.75,27.75,27.75,27.75,100.0,16.5799,16.5799,16.5799,16.5799,100.0
2016-10-10 14:30:00,27.75,27.75,27.75,27.75,100.0,16.5799,16.5799,16.5799,16.5799,100.0
2016-10-10 15:00:00,27.75,27.75,27.75,27.75,5480.0,16.5799,16.5799,16.5799,16.5799,5480.0
2016-10-10 15:30:00,27.75,27.75,27.74,27.74,59380.0,16.5799,16.5799,16.5739,16.5739,59380.0
2016-10-11 09:30:00,27.7,27.71,27.67,27.68,50101.0,16.55,16.556,16.5321,16.5381,50101.0
2016-10-11 10:00:00,27.67,27.68,27.66,27.66,94799.0,16.5321,16.5381,16.5261,16.5261,94799.0
2016-10-11 10:30:00,27.66,27.67,27.65,27.65,9567.0,16.5261,16.5321,16.5201,16.5201,9567.0
2016-10-11 11:00:00,27.65,27.65,27.64,27.64,13612.0,16.5201,16.5201,16.5142,16.5142,13612.0
2016-10-11 11:30:00,27.64,27.65,27.64,27.64,38701.0,16.5142,16.5201,16.5142,16.5142,38701.0
2016-10-11 12:00:00,27.65,27.67,27.65,27.66,18366.0,16.5201,16.5321,16.5201,16.5261,18366.0
2016-10-11 12:30:00,27.66,27.67,27.66,27.67,24033.0,16.5261,16.5321,16.5261,16.5321,24033.0
2016-10-11 13:00:00,27.67,27.67,27.64,27.64,9642.0,16.5321,16.5321,16.5142,16.5142,9642.0
2016-10-11 13:30:00,27.64,27.65,27.63,27.63,24263.0,16.5142,16.5201,16.5082,16.5082,24263.0
2016-10-11 14:00:00,27.63,27.63,27.61,27.63,4176.0,16.5082,16.5082,16.4962,16.5082,4176.0
2016-10-11 14:30:00,27.63,27.65,27.63,27.65,15092.0,16.5082,16.5201,16.5082,16.5201,15092.0
2016-10-11 15:00:00,27.65,27.66,27.65,27.65,10093.0,16.5201,16.5261,16.5201,16.5201,10093.0
2016-10-11 15:30:00,27.65,27.65,27.65,27.65,12987.0,16.5201,16.5201,16.5201,16.5201,12987.0
2016-10-12 09:30:00,27.62,27.65,27.62,27.64,42055.0,16.5022,16.5201,16.5022,16.5142,42055.0
2016-10-12 10:00:00,27.64,27.65,27.64,27.65,23175.0,16.5142,16.5201,16.5142,16.5201,23175.0
2016-10-12 10:30:00,27.65,27.65,27.63,27.63,141373.0,16.5201,16.5201,16.5082,16.5082,141373.0
2016-10-12 11:00:00,27.63,27.64,27.62,27.62,5356.0,16.5082,16.5142,16.5022,16.5022,5356.0
2016-10-12 11:30:00,27.63,27.64,27.63,27.63,4984.0,16.5082,16.5142,16.5082,16.5082,4984.0
2016-10-12 12:00:00,27.63,27.64,27.63,27.64,1100.0,16.5082,16.5142,16.5082,16.5142,1100.0
2016-10-12 12:30:00,27.64,27.65,27.64,27.65,3135.0,16.5142,16.5201,16.5142,16.5201,3135.0
2016-10-12 13:00:00,27.65,27.65,27.65,27.65,0.0,16.5201,16.5201,16.5201,16.5201,0.0
2016-10-12 13:30:00,27.66,27.67,27.66,27.66,4755.0,16.5261,16.5321,16.5261,16.5261,4755.0
2016-10-12 14:00:00,27.66,27.67,27.66,27.66,28534.0,16.5261,16.5321,16.5261,16.5261,28534.0
2016-10-12 14:30:00,27.66,27.66,27.66,27.66,22119.0,16.5261,16.5261,16.5261,16.5261,22119.0
2016-10-12 15:00:00,27.66,27.66,27.65,27.66,8372.0,16.5261,16.5261,16.5201,16.5261,8372.0
2016-10-12 15:30:00,27.66,27.66,27.65,27.66,21332.0,16.5261,16.5261,16.5201,16.5261,21332.0
2016-10-13 09:30:00,27.63,27.63,27.57,27.57,15777.0,16.5082,16.5082,16.4723,16.4723,15777.0
2016-10-13 10:00:00,27.56,27.57,27.56,27.57,13092.0,16.4664,16.4723,16.4664,16.4723,13092.0
2016-10-13 10:30:00,27.56,27.58,27.56,27.58,4315.0,16.4664,16.4783,16.4664,16.4783,4315.0
2016-10-13 11:00:00,27.58,27.58,27.56,27.56,16393.0,16.4783,16.4783,16.4664,16.4664,16393.0
2016-10-13 11:30:00,27.57,27.59,27.57,27.57,13220.0,16.4723,16.4843,16.4723,16.4723,13220.0
2016-10-13 12:00:00,27.57,27.57,27.57,27.57,8259.0,16.4723,16.4723,16.4723,16.4723,8259.0
2016-10-13 12:30:00,27.57,27.58,27.57,27.58,17370.0,16.4723,16.4783,16.4723,16.4783,17370.0
2016-10-13 13:00:00,27.58,27.58,27.58,27.58,4007.0,16.4783,16.4783,16.4783,16.4783,4007.0
2016-10-13 13:30:00,27.57,27.59,27.57,27.59,3236.0,16.4723,16.4843,16.4723,16.4843,3236.0
2016-10-13 14:00:00,27.59,27.6,27.58,27.58,11347.0,16.4843,16.4903,16.4783,16.4783,11347.0
2016-10-13 14:30:00,27.58,27.6,27.58,27.6,12044.0,16.4783,16.4903,16.4783,16.4903,12044.0
2016-10-13 15:00:00,27.6,27.6,27.59,27.59,6738.0,16.4903,16.4903,16.4843,16.4843,6738.0
2016-10-13 15:30:00,27.59,27.59,27.58,27.58,5551.0,16.4843,16.4843,16.4783,16.4783,5551.0
2016-10-14 09:30:00,27.64,27.66,27.64,27.66,12456.0,16.5142,16.5261,16.5142,16.5261,12456.0
2016-10-14 10:00:00,27.65,27.66,27.65,27.66,2222.0,16.5201,16.5261,16.5201,16.5261,2222.0
2016-10-14 10:30:00,27.66,27.66,27.64,27.64,14301.0,16.5261,16.5261,16.5142,16.5142,14301.0
2016-10-14 11:00:00,27.63,27.63,27.63,27.63,26955.0,16.5082,16.5082,16.5082,16.5082,26955.0
2016-10-14 11:30:00,27.63,27.63,27.63,27.63,67127.0,16.5082,16.5082,16.5082,16.5082,67127.0
2016-10-14 12:00:00,27.63,27.63,27.63,27.63,653.0,16.5082,16.5082,16.5082,16.5082,653.0
2016-10-14 12:30:00,27.63,27.63,27.63,27.63,3753.0,16.5082,16.5082,16.5082,16.5082,3753.0
2016-10-14 13:00:00,27.63,27.63,27.63,27.63,2683.0,16.5082,16.5082,16.5082,16.5082,2683.0
2016-10-14 13:30:00,27.64,27.64,27.64,27.64,4935.0,16.5142,16.5142,16.5142,16.5142,4935.0
2016-10-14 14:00:00,27.63,27.64,27.63,27.64,32748.0,16.5082,16.5142,16.5082,16.5142,32748.0
2016-10-14 14:30:00,27.64,27.64,27.64,27.64,3512.0,16.5142,16.5142,16.5142,16.5142,3512.0
2016-10-14 15:00:00,27.64,27.64,27.63,27.63,12045.0,16.5142,16.5142,16.5082,16.5082,12045.0
2016-10-14 15:30:00,27.63,27.65,27.63,27.65,19375.0,16.5082,16.5201,16.5082,16.5201,19375.0
2016-10-17 09:30:00,27.65,27.66,27.65,27.65,26245.0,16.5201,16.5261,16.5201,16.5201,26245.0
2016-10-17 10:00:00,27.65,27.67,27.65,27.67,10011.0,16.5201,16.5321,16.5201,16.5321,10011.0
2016-10-17 10:30:00,27.67,27.67,27.64,27.65,16623.0,16.5321,16.5321,16.5142,16.5201,16623.0
2016-10-17 11:00:00,27.64,27.65,27.64,27.64,1959.0,16.5142,16.5201,16.5142,16.5142,1959.0
2016-10-17 11:30:00,27.65,27.65,27.64,27.65,3430.0,16.5201,16.5201,16.5142,16.5201,3430.0
2016-10-17 12:00:00,27.65,27.65,27.64,27.64,3981.0,16.5201,16.5201,16.5142,16.5142,3981.0
2016-10-17 12:30:00,27.64,27.64,27.63,27.63,18475.0,16.5142,16.5142,16.5082,16.5082,18475.0
2016-10-17 13:00:00,27.63,27.63,27.63,27.63,836.0,16.5082,16.5082,16.5082,16.5082,836.0
2016-10-17 13:30:00,27.63,27.63,27.61,27.61,15413.0,16.5082,16.5082,16.4962,16.4962,15413.0
2016-10-17 14:00:00,27.61,27.63,27.61,27.61,42054.0,16.4962,16.5082,16.4962,16.4962,42054.0
2016-10-17 14:30:00,27.61,27.63,27.61,27.61,33456.0,16.4962,16.5082,16.4962,16.4962,33456.0
2016-10-17 15:00:00,27.61,27.62,27.6,27.62,45245.0,16.4962,16.5022,16.4903,16.5022,45245.0
2016-10-17 15:30:00,27.61,27.62,27.61,27.62,71352.0,16.4962,16.5022,16.4962,16.5022,71352.0
2016-10-18 09:30:00,27.66,27.67,27.66,27.66,26046.0,16.5261,16.5321,16.5261,16.5261,26046.0
2016-10-18 10:00:00,27.66,27.66,27.66,27.66,18299.0,16.5261,16.5261,16.5261,16.5261,18299.0
2016-10-18 10:30:00,27.66,27.66,27.66,27.66,400.0,16.5261,16.5261,16.5261,16.5261,400.0
2016-10-18 11:00:00,27.66,27.66,27.66,27.66,42550.0,16.5261,16.5261,16.5261,16.5261,42550.0
2016-10-18 11:30:00,27.66,27.69,27.66,27.69,7448.0,16.5261,16.544,16.5261,16.544,7448.0
2016-10-18 12:00:00,27.68,27.69,27.68,27.68,7932.0,16.5381,16.544,16.5381,16.5381,7932.0
2016-10-18 12:30:00,27.68,27.68,27.68,27.68,1887.0,16.5381,16.5381,16.5381,16.5381,1887.0
2016-10-18 13:00:00,27.68,27.68,27.68,27.68,232.0,16.5381,16.5381,16.5381,16.5381,232.0
2016-10-18 13:30:00,27.68,27.69,27.68,27.69,8300.0,16.5381,16.544,16.5381,16.544,8300.0
2016-10-18 14:00:00,27.69,27.69,27.69,27.69,5064.0,16.544,16.544,16.544,16.544,5064.0
2016-10-18 14:30:00,27.7,27.7,27.69,27.7,16619.0,16.55,16.55,16.544,16.55,16619.0
2016-10-18 15:00:00,27.69,27.7,27.69,27.7,7843.0,16.544,16.55,16.544,16.55,7843.0
2016-10-18 15:30:00,27.7,27.7,27.68,27.69,138124.0,16.55,16.55,16.5381,16.544,138124.0
2016-10-19 09:30:00,27.72,27.72,27.72,27.72,34211.0,16.562,16.562,16.562,16.562,34211.0
2016-10-19 10:00:00,27.71,27.74,27.71,27.74,24498.0,16.556,16.5739,16.556,16.5739,24498.0
2016-10-19 10:30:00,27.74,27.75,27.74,27.75,2657.0,16.5739,16.5799,16.5739,16.5799,2657.0
2016-10-19 11:00:00,27.76,27.76,27.74,27.74,5319.0,16.5859,16.5859,16.5739,16.5739,5319.0
2016-10-19 11:30:00,27.75,27.75,27.74,27.74,12381.0,16.5799,16.5799,16.5739,16.5739,12381.0
2016-10-19 12:00:00,27.75,27.75,27.74,27.74,3402.0,16.5799,16.5799,16.5739,16.5739,3402.0
2016-10-19 12:30:00,27.74,27.75,27.74,27.75,1949.0,16.5739,16.5799,16.5739,16.5799,1949.0
2016-10-19 13:00:00,27.75,27.75,27.75,27.75,100.0,16.5799,16.5799,16.5799,16.5799,100.0
2016-10-19 13:30:00,27.75,27.77,27.75,27.77,5186.0,16.5799,16.5918,16.5799,16.5918,5186.0
2016-10-19 14:00:00,27.77,27.77,27.77,27.77,1832.0,16.5918,16.5918,16.5918,16.5918,1832.0
2016-10-19 14:30:00,27.76,27.76,27.76,27.76,400.0,16.5859,16.5859,16.5859,16.5859,400.0
2016-10-19 15:00:00,27.76,27.76,27.76,27.76,353.0,16.5859,16.5859,16.5859,16.5859,353.0
2016-10-19 15:30:00,27.76,27.76,27.75,27.75,11409.0,16.5859,16.5859,16.5799,16.5799,11409.0
2016-10-20 09:30:00,27.77,27.77,27.76,27.76,15803.0,16.5918,16.5918,16.5859,16.5859,15803.0
2016-10-20 10:00:00,27.77,27.77,27.76,27.76,2021.0,16.5918,16.5918,16.5859,16.5859,2021.0
2016-10-20 10:30:00,27.75,27.75,27.73,27.73,26401.0,16.5799,16.5799,16.5679,16.5679,26401.0
2016-10-20 11:00:00,27.73,27.75,27.73,27.75,28030.0,16.5679,16.5799,16.5679,16.5799,28030.0
2016-10-20 11:30:00,27.75,27.75,27.75,27.75,3223.0,16.5799,16.5799,16.5799,16.5799,3223.0
2016-10-20 12:00:00,27.75,27.76,27.75,27.76,1041.0,16.5799,16.5859,16.5799,16.5859,1041.0
2016-10-20 12:30:00,27.76,27.76,27.76,27.76,6399.0,16.5859,16.5859,16.5859,16.5859,6399.0
2016-10-20 13:00:00,27.76,27.76,27.76,27.76,7813.0,16.5859,16.5859,16.5859,16.5859,7813.0
2016-10-20 13:30:00,27.76,27.76,27.75,27.75,4413.0,16.5859,16.5859,16.5799,16.5799,4413.0
2016-10-20 14:00:00,27.75,27.76,27.75,27.76,2326.0,16.5799,16.5859,16.5799,16.5859,2326.0
2016-10-20 14:30:00,27.76,27.76,27.75,27.75,5840.0,16.5859,16.5859,16.5799,16.5799,5840.0
2016-10-20 15:00:00,27.75,27.76,27.75,27.75,16264.0,16.5799,16.5859,16.5799,16.5799,16264.0
2016-10-20 15:30:00,27.75,27.75,27.75,27.75,4760.0,16.5799,16.5799,16.5799,16.5799,4760.0
2016-10-21 09:30:00,27.73,27.74,27.73,27.74,65058.0,16.5679,16.5739,16.5679,16.5739,65058.0
2016-10-21 10:00:00,27.73,27.74,27.73,27.74,3665.0,16.5679,16.5739,16.5679,16.5739,3665.0
2016-10-21 10:30:00,27.74,27.74,27.74,27.74,2733.0,16.5739,16.5739,16.5739,16.5739,2733.0
2016-10-21 11:00:00,27.74,27.74,27.74,27.74,531.0,16.5739,16.5739,16.5739,16.5739,531.0
2016-10-21 11:30:00,27.74,27.74,27.74,27.74,1375.0,16.5739,16.5739,16.5739,16.5739,1375.0
2016-10-21 12:00:00,27.74,27.74,27.74,27.74,4570.0,16.5739,16.5739,16.5739,16.5739,4570.0
2016-10-21 12:30:00,27.74,27.74,27.74,27.74,758.0,16.5739,16.5739,16.5739,16.5739,758.0
2016-10-21 13:00:00,27.74,27.74,27.74,27.74,4179.0,16.5739,16.5739,16.5739,16.5739,4179.0
2016-10-21 13:30:00,27.74,27.74,27.74,27.74,5726.0,16.5739,16.5739,16.5739,16.5739,5726.0
2016-10-21 14:00:00,27.74,27.74,27.74,27.74,8369.0,16.5739,16.5739,16.5739,16.5739,8369.0
2016-10-21 14:30:00,27.75,27.76,27.75,27.76,9809.0,16.5799,16.5859,16.5799,16.5859,9809.0
2016-10-21 15:00:00,27.77,27.77,27.76,27.76,4758.0,16.5918,16.5918,16.5859,16.5859,4758.0
2016-10-21 15:30:00,27.76,27.77,27.76,27.77,112974.0,16.5859,16.5918,16.5859,16.5918,112974.0
2016-10-24 09:30:00,27.8,27.82,27.8,27.82,33249.0,16.6098,16.6217,16.6098,16.6217,33249.0
2016-10-24 10:00:00,27.82,27.82,27.81,27.81,44723.0,16.6217,16.6217,16.6157,16.6157,44723.0
2016-10-24 10:30:00,27.81,27.82,27.81,27.81,99313.0,16.6157,16.6217,16.6157,16.6157,99313.0
2016-10-24 11:00:00,27.82,27.82,27.81,27.81,15806.0,16.6217,16.6217,16.6157,16.6157,15806.0
2016-10-24 11:30:00,27.81,27.81,27.81,27.81,33771.0,16.6157,16.6157,16.6157,16.6157,33771.0
2016-10-24 12:00:00,27.81,27.81,27.8,27.8,18703.0,16.6157,16.6157,16.6098,16.6098,18703.0
2016-10-24 12:30:00,27.79,27.8,27.79,27.8,933.0,16.6038,16.6098,16.6038,16.6098,933.0
2016-10-24 13:00:00,27.8,27.8,27.8,27.8,5585.0,16.6098,16.6098,16.6098,16.6098,5585.0
2016-10-24 13:30:00,27.8,27.8,27.8,27.8,3315.0,16.6098,16.6098,16.6098,16.6098,3315.0
2016-10-24 14:00:00,27.8,27.8,27.8,27.8,110072.0,16.6098,16.6098,16.6098,16.6098,110072.0
2016-10-24 14:30:00,27.8,27.8,27.8,27.8,9100.0,16.6098,16.6098,16.6098,16.6098,9100.0
2016-10-24 15:00:00,27.79,27.79,27.78,27.78,14024.0,16.6038,16.6038,16.5978,16.5978,14024.0
2016-10-24 15:30:00,27.79,27.8,27.79,27.8,4526.0,16.6038,16.6098,16.6038,16.6098,4526.0
2016-10-25 09:30:00,27.8,27.8,27.77,27.78,34632.0,16.6098,16.6098,16.5918,16.5978,34632.0
2016-10-25 10:00:00,27.79,27.79,27.78,27.78,3009.0,16.6038,16.6038,16.5978,16.5978,3009.0
2016-10-25 10:30:00,27.77,27.78,27.76,27.76,3085.0,16.5918,16.5978,16.5859,16.5859,3085.0
2016-10-25 11:00:00,27.76,27.77,27.76,27.77,12476.0,16.5859,16.5918,16.5859,16.5918,12476.0
2016-10-25 11:30:00,27.77,27.77,27.77,27.77,2942.0,16.5918,16.5918,16.5918,16.5918,2942.0
2016-10-25 12:00:00,27.76,27.77,27.76,27.77,1203.0,16.5859,16.5918,16.5859,16.5918,1203.0
2016-10-25 12:30:00,27.77,27.77,27.77,27.77,0.0,16.5918,16.5918,16.5918,16.5918,0.0
2016-10-25 13:00:00,27.78,27.78,27.78,27.78,731.0,16.5978,16.5978,16.5978,16.5978,731.0
2016-10-25 13:30:00,27.78,27.79,27.78,27.79,3097.0,16.5978,16.6038,16.5978,16.6038,3097.0
2016-10-25 14:00:00,27.79,27.79,27.79,27.79,1034.0,16.6038,16.6038,16.6038,16.6038,1034.0
2016-10-25 14:30:00,27.78,27.78,27.78,27.78,600.0,16.5978,16.5978,16.5978,16.5978,600.0
2016-10-25 15:00:00,27.78,27.78,27.78,27.78,200.0,16.5978,16.5978,16.5978,16.5978,200.0
2016-10-25 15:30:00,27.79,27.79,27.78,27.79,3891.0,16.6038,16.6038,16.5978,16.6038,3891.0
2016-10-26 09:30:00,27.78,27.78,27.72,27.73,30681.0,16.5978,16.5978,16.562,16.5679,30681.0
2016-10-26 10:00:00,27.73,27.74,27.73,27.74,9502.0,16.5679,16.5739,16.5679,16.5739,9502.0
2016-10-26 10:30:00,27.74,27.77,27.74,27.77,4164.0,16.5739,16.5918,16.5739,16.5918,4164.0
2016-10-26 11:00:00,27.77,27.78,27.77,27.77,2616.0,16.5918,16.5978,16.5918,16.5918,2616.0
2016-10-26 11:30:00,27.76,27.76,27.75,27.75,1348.0,16.5859,16.5859,16.5799,16.5799,1348.0
2016-10-26 12:00:00,27.75,27.75,27.75,27.75,3122.0,16.5799,16.5799,16.5799,16.5799,3122.0
2016-10-26 12:30:00,27.75,27.75,27.74,27.75,21264.0,16.5799,16.5799,16.5739,16.5799,21264.0
2016-10-26 13:00:00,27.74,27.74,27.73,27.73,2450.0,16.5739,16.5739,16.5679,16.5679,2450.0
2016-10-26 13:30:00,27.74,27.74,27.73,27.73,233.0,16.5739,16.5739,16.5679,16.5679,233.0
2016-10-26 14:00:00,27.73,27.73,27.73,27.73,0.0,16.5679,16.5679,16.5679,16.5679,0.0
2016-10-26 14:30:00,27.74,27.74,27.72,27.72,300.0,16.5739,16.5739,16.562,16.562,300.0
2016-10-26 15:00:00,27.72,27.72,27.71,27.72,85047.0,16.562,16.562,16.556,16.562,85047.0
2016-10-26 15:30:00,27.73,27.73,27.71,27.71,29982.0,16.5679,16.5679,16.556,16.556,29982.0
2016-10-27 09:30:00,27.73,27.73,27.7,27.7,97304.0,16.5679,16.5679,16.55,16.55,97304.0
2016-10-27 10:00:00,27.71,27.71,27.68,27.68,17783.0,16.556,16.556,16.5381,16.5381,17783.0
2016-10-27 10:30:00,27.69,27.7,27.69,27.7,4638.0,16.544,16.55,16.544,16.55,4638.0
2016-10-27 11:00:00,27.69,27.7,27.68,27.68,8168.0,16.544,16.55,16.5381,16.5381,8168.0
2016-10-27 11:30:00,27.68,27.68,27.67,27.67,60106.0,16.5381,16.5381,16.5321,16.5321,60106.0
2016-10-27 12:00:00,27.69,27.69,27.68,27.68,6007.0,16.544,16.544,16.5381,16.5381,6007.0
2016-10-27 12:30:00,27.67,27.67,27.67,27.67,300.0,16.5321,16.5321,16.5321,16.5321,300.0
2016-10-27 13:00:00,27.67,27.68,27.67,27.68,51842.0,16.5321,16.5381,16.5321,16.5381,51842.0
2016-10-27 13:30:00,27.68,27.68,27.68,27.68,6291.0,16.5381,16.5381,16.5381,16.5381,6291.0
2016-10-27 14:00:00,27.67,27.67,27.64,27.66,112414.0,16.5321,16.5321,16.5142,16.5261,112414.0
2016-10-27 14:30:00,27.66,27.66,27.65,27.65,30458.0,16.5261,16.5261,16.5201,16.5201,30458.0
2016-10-27 15:00:00,27.65,27.65,27.63,27.63,10261.0,16.5201,16.5201,16.5082,16.5082,10261.0
2016-10-27 15:30:00,27.63,27.63,27.59,27.6,181054.0,16.5082,16.5082,16.4843,16.4903,181054.0
2016-10-28 09:30:00,27.61,27.61,27.59,27.6,31687.0,16.4962,16.4962,16.4843,16.4903,31687.0
2016-10-28 10:00:00,27.6,27.61,27.58,27.59,6891.0,16.4903,16.4962,16.4783,16.4843,6891.0
2016-10-28 10:30:00,27.6,27.61,27.6,27.61,22535.0,16.4903,16.4962,16.4903,16.4962,22535.0
2016-10-28 11:00:00,27.61,27.61,27.61,27.61,181.0,16.4962,16.4962,16.4962,16.4962,181.0
2016-10-28 11:30:00,27.6,27.6,27.6,27.6,2020.0,16.4903,16.4903,16.4903,16.4903,2020.0
2016-10-28 12:00:00,27.6,27.6,27.6,27.6,2805.0,16.4903,16.4903,16.4903,16.4903,2805.0
2016-10-28 12:30:00,27.6,27.6,27.6,27.6,347.0,16.4903,16.4903,16.4903,16.4903,347.0
2016-10-28 13:00:00,27.59,27.59,27.57,27.58,11297.0,16.4843,16.4843,16.4723,16.4783,11297.0
2016-10-28 13:30:00,27.57,27.58,27.55,27.56,5501.0,16.4723,16.4783,16.4604,16.4664,5501.0
2016-10-28 14:00:00,27.56,27.58,27.55,27.58,7008.0,16.4664,16.4783,16.4604,16.4783,7008.0
2016-10-28 14:30:00,27.58,27.59,27.58,27.58,8332.0,16.4783,16.4843,16.4783,16.4783,8332.0
2016-10-28 15:00:00,27.58,27.58,27.56,27.58,11840.0,16.4783,16.4783,16.4664,16.4783,11840.0
2016-10-28 15:30:00,27.58,27.58,27.55,27.55,3796.0,16.4783,16.4783,16.4604,16.4604,3796.0
2016-10-31 09:30:00,27.56,27.56,27.5,27.52,169258.0,16.4664,16.4664,16.4305,16.4425,169258.0
2016-10-31 10:00:00,27.52,27.53,27.52,27.52,13874.0,16.4425,16.4484,16.4425,16.4425,13874.0
2016-10-31 10:30:00,27.52,27.52,27.5,27.51,13582.0,16.4425,16.4425,16.4305,16.4365,13582.0
2016-10-31 11:00:00,27.51,27.53,27.5,27.53,98811.0,16.4365,16.4484,16.4305,16.4484,98811.0
2016-10-31 11:30:00,27.54,27.55,27.53,27.53,166700.0,16.4544,16.4604,16.4484,16.4484,166700.0
2016-10-31 12:00:00,27.53,27.53,27.51,27.51,73587.0,16.4484,16.4484,16.4365,16.4365,73587.0
2016-10-31 12:30:00,27.5,27.51,27.5,27.5,11164.0,16.4305,16.4365,16.4305,16.4305,11164.0
2016-10-31 13:00:00,27.5,27.5,27.49,27.5,33319.0,16.4305,16.4305,16.4246,16.4305,33319.0
2016-10-31 13:30:00,27.5,27.5,27.49,27.49,42949.0,16.4305,16.4305,16.4246,16.4246,42949.0
2016-10-31 14:00:00,27.49,27.49,27.46,27.46,37296.0,16.4246,16.4246,16.4066,16.4066,37296.0
2016-10-31 14:30:00,27.47,27.49,27.47,27.47,95153.0,16.4126,16.4246,16.4126,16.4126,95153.0
2016-10-31 15:00:00,27.47,27.48,27.46,27.47,49860.0,16.4126,16.4186,16.4066,16.4126,49860.0
2016-10-31 15:30:00,27.47,27.49,27.46,27.49,118854.0,16.4126,16.4246,16.4066,16.4246,118854.0
2016-11-01 09:30:00,27.37,27.37,27.36,27.36,11496.0,16.4343,16.4343,16.4283,16.4283,11496.0
2016-11-01 10:00:00,27.34,27.34,27.33,27.33,28080.0,16.4163,16.4163,16.4103,16.4103,28080.0
2016-11-01 10:30:00,27.32,27.32,27.28,27.29,18462.0,16.4043,16.4043,16.3803,16.3863,18462.0
2016-11-01 11:00:00,27.29,27.29,27.28,27.28,2100.0,16.3863,16.3863,16.3803,16.3803,2100.0
2016-11-01 11:30:00,27.28,27.28,27.28,27.28,10700.0,16.3803,16.3803,16.3803,16.3803,10700.0
2016-11-01 12:00:00,27.27,27.27,27.26,27.27,8300.0,16.3743,16.3743,16.3683,16.3743,8300.0
2016-11-01 12:30:00,27.26,27.27,27.26,27.26,11400.0,16.3683,16.3743,16.3683,16.3683,11400.0
2016-11-01 13:00:00,27.25,27.25,27.25,27.25,7581.0,16.3623,16.3623,16.3623,16.3623,7581.0
2016-11-01 13:30:00,27.25,27.26,27.25,27.26,37357.0,16.3623,16.3683,16.3623,16.3683,37357.0
2016-11-01 14:00:00,27.25,27.25,27.25,27.25,105704.0,16.3623,16.3623,16.3623,16.3623,105704.0
2016-11-01 14:30:00,27.25,27.25,27.25,27.25,17578.0,16.3623,16.3623,16.3623,16.3623,17578.0
2016-11-01 15:00:00,27.25,27.26,27.25,27.26,2170.0,16.3623,16.3683,16.3623,16.3683,2170.0
2016-11-01 15:30:00,27.26,27.3,27.26,27.29,39027.0,16.3683,16.3923,16.3683,16.3863,39027.0
2016-11-02 09:30:00,27.27,27.28,27.25,27.27,18489.0,16.3743,16.3803,16.3623,16.3743,18489.0
2016-11-02 10:00:00,27.27,27.28,27.26,27.28,2471.0,16.3743,16.3803,16.3683,16.3803,2471.0
2016-11-02 10:30:00,27.26,27.26,27.22,27.22,27111.0,16.3683,16.3683,16.3443,16.3443,27111.0
2016-11-02 11:00:00,27.22,27.23,27.22,27.23,6741.0,16.3443,16.3503,16.3443,16.3503,6741.0
2016-11-02 11:30:00,27.23,27.23,27.22,27.22,66473.0,16.3503,16.3503,16.3443,16.3443,66473.0
2016-11-02 12:00:00,27.22,27.23,27.22,27.22,29397.0,16.3443,16.3503,16.3443,16.3443,29397.0
2016-11-02 12:30:00,27.22,27.22,27.21,27.21,2702.0,16.3443,16.3443,16.3383,16.3383,2702.0
2016-11-02 13:00:00,27.21,27.21,27.2,27.2,22222.0,16.3383,16.3383,16.3323,16.3323,22222.0
2016-11-02 13:30:00,27.21,27.21,27.18,27.19,48481.0,16.3383,16.3383,16.3202,16.3263,48481.0
2016-11-02 14:00:00,27.19,27.22,27.18,27.22,14503.0,16.3263,16.3443,16.3202,16.3443,14503.0
2016-11-02 14:30:00,27.21,27.21,27.19,27.2,4767.0,16.3383,16.3383,16.3263,16.3323,4767.0
2016-11-02 15:00:00,27.2,27.2,27.2,27.2,16668.0,16.3323,16.3323,16.3323,16.3323,16668.0
2016-11-02 15:30:00,27.21,27.21,27.19,27.19,12506.0,16.3383,16.3383,16.3263,16.3263,12506.0
2016-11-03 09:30:00,27.21,27.23,27.2,27.2,23838.0,16.3383,16.3503,16.3323,16.3323,23838.0
2016-11-03 10:00:00,27.2,27.22,27.2,27.22,19810.0,16.3323,16.3443,16.3323,16.3443,19810.0
2016-11-03 10:30:00,27.22,27.23,27.22,27.22,41360.0,16.3443,16.3503,16.3443,16.3443,41360.0
2016-11-03 11:00:00,27.22,27.22,27.22,27.22,3828.0,16.3443,16.3443,16.3443,16.3443,3828.0
2016-11-03 11:30:00,27.23,27.23,27.23,27.23,11938.0,16.3503,16.3503,16.3503,16.3503,11938.0
2016-11-03 12:00:00,27.23,27.23,27.21,27.22,18625.0,16.3503,16.3503,16.3383,16.3443,18625.0
2016-11-03 12:30:00,27.21,27.22,27.2,27.2,10518.0,16.3383,16.3443,16.3323,16.3323,10518.0
2016-11-03 13:00:00,27.21,27.21,27.21,27.21,16872.0,16.3383,16.3383,16.3383,16.3383,16872.0
2016-11-03 13:30:00,27.22,27.22,27.22,27.22,1110.0,16.3443,16.3443,16.3443,16.3443,1110.0
2016-11-03 14:00:00,27.22,27.22,27.22,27.22,17715.0,16.3443,16.3443,16.3443,16.3443,17715.0
2016-11-03 14:30:00,27.22,27.22,27.21,27.22,8956.0,16.3443,16.3443,16.3383,16.3443,8956.0
2016-11-03 15:00:00,27.22,27.22,27.21,27.21,18807.0,16.3443,16.3443,16.3383,16.3383,18807.0
2016-11-03 15:30:00,27.2,27.2,27.18,27.2,55000.0,16.3323,16.3323,16.3202,16.3323,55000.0
2016-11-04 09:30:00,27.23,27.23,27.19,27.19,11587.0,16.3503,16.3503,16.3263,16.3263,11587.0
2016-11-04 10:00:00,27.21,27.21,27.19,27.19,22497.0,16.3383,16.3383,16.3263,16.3263,22497.0
2016-11-04 10:30:00,27.19,27.21,27.19,27.19,22315.0,16.3263,16.3383,16.3263,16.3263,22315.0
2016-11-04 11:00:00,27.19,27.21,27.19,27.2,68294.0,16.3263,16.3383,16.3263,16.3323,68294.0
2016-11-04 11:30:00,27.2,27.21,27.19,27.19,173815.0,16.3323,16.3383,16.3263,16.3263,173815.0
2016-11-04 12:00:00,27.19,27.22,27.19,27.22,30095.0,16.3263,16.3443,16.3263,16.3443,30095.0
2016-11-04 12:30:00,27.22,27.23,27.21,27.22,20473.0,16.3443,16.3503,16.3383,16.3443,20473.0
2016-11-04 13:00:00,27.21,27.22,27.21,27.21,12100.0,16.3383,16.3443,16.3383,16.3383,12100.0
2016-11-04 13:30:00,27.21,27.22,27.21,27.22,35594.0,16.3383,16.3443,16.3383,16.3443,35594.0
2016-11-04 14:00:00,27.22,27.22,27.2,27.22,133143.0,16.3443,16.3443,16.3323,16.3443,133143.0
2016-11-04 14:30:00,27.22,27.23,27.22,27.23,4345.0,16.3443,16.3503,16.3443,16.3503,4345.0
2016-11-04 15:00:00,27.23,27.23,27.2,27.21,4614.0,16.3503,16.3503,16.3323,16.3383,4614.0
2016-11-04 15:30:00,27.2,27.21,27.19,27.19,14056.0,16.3323,16.3383,16.3263,16.3263,14056.0
2016-11-07 09:30:00,27.32,27.4,27.32,27.39,99996.0,16.4043,16.4523,16.4043,16.4463,99996.0
2016-11-07 10:00:00,27.39,27.39,27.38,27.38,26446.0,16.4463,16.4463,16.4403,16.4403,26446.0
2016-11-07 10:30:00,27.38,27.38,27.38,27.38,28430.0,16.4403,16.4403,16.4403,16.4403,28430.0
2016-11-07 11:00:00,27.38,27.39,27.38,27.38,68609.0,16.4403,16.4463,16.4403,16.4403,68609.0
2016-11-07 11:30:00,27.38,27.41,27.38,27.4,35265.0,16.4403,16.4584,16.4403,16.4523,35265.0
2016-11-07 12:00:00,27.4,27.41,27.4,27.41,29860.0,16.4523,16.4584,16.4523,16.4584,29860.0
2016-11-07 12:30:00,27.41,27.41,27.4,27.41,14954.0,16.4584,16.4584,16.4523,16.4584,14954.0
2016-11-07 13:00:00,27.41,27.42,27.41,27.42,43799.0,16.4584,16.4644,16.4584,16.4644,43799.0
2016-11-07 13:30:00,27.42,27.43,27.42,27.43,19820.0,16.4644,16.4704,16.4644,16.4704,19820.0
2016-11-07 14:00:00,27.43,27.43,27.42,27.43,4922.0,16.4704,16.4704,16.4644,16.4704,4922.0
2016-11-07 14:30:00,27.43,27.43,27.41,27.42,23021.0,16.4704,16.4704,16.4584,16.4644,23021.0
2016-11-07 15:00:00,27.42,27.42,27.39,27.39,79903.0,16.4644,16.4644,16.4463,16.4463,79903.0
2016-11-07 15:30:00,27.39,27.46,27.39,27.46,182931.0,16.4463,16.4884,16.4463,16.4884,182931.0
2016-11-08 09:30:00,27.37,27.37,27.35,27.36,103014.0,16.4343,16.4343,16.4223,16.4283,103014.0
2016-11-08 10:00:00,27.37,27.39,27.37,27.39,16670.0,16.4343,16.4463,16.4343,16.4463,16670.0
2016-11-08 10:30:00,27.39,27.39,27.39,27.39,7400.0,16.4463,16.4463,16.4463,16.4463,7400.0
2016-11-08 11:00:00,27.39,27.41,27.39,27.41,8394.0,16.4463,16.4584,16.4463,16.4584,8394.0
2016-11-08 11:30:00,27.42,27.42,27.42,27.42,25879.0,16.4644,16.4644,16.4644,16.4644,25879.0
2016-11-08 12:00:00,27.42,27.42,27.42,27.42,1708.0,16.4644,16.4644,16.4644,16.4644,1708.0
2016-11-08 12:30:00,27.43,27.43,27.42,27.43,1943.0,16.4704,16.4704,16.4644,16.4704,1943.0
2016-11-08 13:00:00,27.42,27.42,27.41,27.41,1774.0,16.4644,16.4644,16.4584,16.4584,1774.0
2016-11-08 13:30:00,27.41,27.41,27.4,27.4,9273.0,16.4584,16.4584,16.4523,16.4523,9273.0
2016-11-08 14:00:00,27.4,27.4,27.38,27.39,17292.0,16.4523,16.4523,16.4403,16.4463,17292.0
2016-11-08 14:30:00,27.38,27.39,27.38,27.39,2594.0,16.4403,16.4463,16.4403,16.4463,2594.0
2016-11-08 15:00:00,27.39,27.42,27.39,27.42,29914.0,16.4463,16.4644,16.4463,16.4644,29914.0
2016-11-08 15:30:00,27.42,27.42,27.38,27.39,11756.0,16.4644,16.4644,16.4403,16.4463,11756.0
2016-11-09 09:30:00,27.32,27.36,27.27,27.34,86664.0,16.4043,16.4283,16.3743,16.4163,86664.0
2016-11-09 10:00:00,27.35,27.35,27.29,27.3,13819.0,16.4223,16.4223,16.3863,16.3923,13819.0
2016-11-09 10:30:00,27.3,27.33,27.3,27.33,54505.0,16.3923,16.4103,16.3923,16.4103,54505.0
2016-11-09 11:00:00,27.34,27.38,27.34,27.38,10664.0,16.4163,16.4403,16.4163,16.4403,10664.0
2016-11-09 11:30:00,27.38,27.4,27.38,27.38,3680.0,16.4403,16.4523,16.4403,16.4403,3680.0
2016-11-09 12:00:00,27.38,27.38,27.35,27.36,6090.0,16.4403,16.4403,16.4223,16.4283,6090.0
2016-11-09 12:30:00,27.36,27.37,27.36,27.37,1100.0,16.4283,16.4343,16.4283,16.4343,1100.0
2016-11-09 13:00:00,27.38,27.38,27.34,27.34,4623.0,16.4403,16.4403,16.4163,16.4163,4623.0
2016-11-09 13:30:00,27.35,27.35,27.33,27.34,17002.0,16.4223,16.4223,16.4103,16.4163,17002.0
2016-11-09 14:00:00,27.34,27.35,27.34,27.35,2286.0,16.4163,16.4223,16.4163,16.4223,2286.0
2016-11-09 14:30:00,27.34,27.35,27.34,27.35,4914.0,16.4163,16.4223,16.4163,16.4223,4914.0
2016-11-09 15:00:00,27.35,27.35,27.33,27.33,2586.0,16.4223,16.4223,16.4103,16.4103,2586.0
2016-11-09 15:30:00,27.33,27.33,27.3,27.3,21748.0,16.4103,16.4103,16.3923,16.3923,21748.0
2016-11-10 09:30:00,27.25,27.29,27.23,27.23,37645.0,16.3623,16.3863,16.3503,16.3503,37645.0
2016-11-10 10:00:00,27.22,27.22,27.13,27.14,24509.0,16.3443,16.3443,16.2902,16.2962,24509.0
2016-11-10 10:30:00,27.15,27.17,27.12,27.15,21700.0,16.3022,16.3142,16.2842,16.3022,21700.0
2016-11-10 11:00:00,27.14,27.19,27.12,27.17,88050.0,16.2962,16.3263,16.2842,16.3142,88050.0
2016-11-10 11:30:00,27.17,27.21,27.16,27.2,212831.0,16.3142,16.3383,16.3082,16.3323,212831.0
2016-11-10 12:00:00,27.2,27.23,27.2,27.22,41956.0,16.3323,16.3503,16.3323,16.3443,41956.0
2016-11-10 12:30:00,27.22,27.24,27.2,27.23,40214.0,16.3443,16.3563,16.3323,16.3503,40214.0
2016-11-10 13:00:00,27.24,27.25,27.2,27.21,6850.0,16.3563,16.3623,16.3323,16.3383,6850.0
2016-11-10 13:30:00,27.21,27.22,27.2,27.21,2604.0,16.3383,16.3443,16.3323,16.3383,2604.0
2016-11-10 14:00:00,27.2,27.2,27.19,27.19,5392.0,16.3323,16.3323,16.3263,16.3263,5392.0
2016-11-10 14:30:00,27.2,27.21,27.19,27.19,3329.0,16.3323,16.3383,16.3263,16.3263,3329.0
2016-11-10 15:00:00,27.2,27.2,27.19,27.19,6467.0,16.3323,16.3323,16.3263,16.3263,6467.0
2016-11-10 15:30:00,27.19,27.19,27.1,27.1,41870.0,16.3263,16.3263,16.2722,16.2722,41870.0
2016-11-11 09:30:00,27.03,27.07,27.02,27.02,12889.0,16.2302,16.2542,16.2242,16.2242,12889.0
2016-11-11 10:00:00,27.02,27.05,26.97,26.97,10374.0,16.2242,16.2422,16.1942,16.1942,10374.0
2016-11-11 10:30:00,26.97,26.98,26.93,26.93,15255.0,16.1942,16.2002,16.1701,16.1701,15255.0
2016-11-11 11:00:00,26.93,26.93,26.92,26.92,3769.0,16.1701,16.1701,16.1641,16.1641,3769.0
2016-11-11 11:30:00,26.92,26.92,26.87,26.9,42738.0,16.1641,16.1641,16.1341,16.1521,42738.0
2016-11-11 12:00:00,26.9,26.94,26.9,26.94,34786.0,16.1521,16.1761,16.1521,16.1761,34786.0
2016-11-11 12:30:00,26.94,26.96,26.94,26.96,49947.0,16.1761,16.1881,16.1761,16.1881,49947.0
2016-11-11 13:00:00,26.96,26.96,26.95,26.95,31789.0,16.1881,16.1881,16.1821,16.1821,31789.0
2016-11-11 13:30:00,26.95,26.95,26.86,26.87,32988.0,16.1821,16.1821,16.1281,16.1341,32988.0
2016-11-11 14:00:00,26.87,26.87,26.82,26.82,157383.0,16.1341,16.1341,16.1041,16.1041,157383.0
2016-11-11 14:30:00,26.82,26.83,26.81,26.81,7873.0,16.1041,16.1101,16.0981,16.0981,7873.0
2016-11-11 15:00:00,26.82,26.9,26.82,26.9,19342.0,16.1041,16.1521,16.1041,16.1521,19342.0
2016-11-11 15:30:00,26.91,26.92,26.89,26.92,15419.0,16.1581,16.1641,16.1461,16.1641,15419.0
2016-11-14 09:30:00,26.92,27.0,26.9,27.0,44789.0,16.1641,16.2122,16.1521,16.2122,44789.0
2016-11-14 10:00:00,27.02,27.02,27.0,27.0,2400.0,16.2242,16.2242,16.2122,16.2122,2400.0
2016-11-14 10:30:00,27.01,27.02,26.98,26.98,12018.0,16.2182,16.2242,16.2002,16.2002,12018.0
2016-11-14 11:00:00,26.98,27.0,26.98,27.0,125824.0,16.2002,16.2122,16.2002,16.2122,125824.0
2016-11-14 11:30:00,27.01,27.06,27.01,27.05,28102.0,16.2182,16.2482,16.2182,16.2422,28102.0
2016-11-14 12:00:00,27.06,27.07,27.04,27.04,28534.0,16.2482,16.2542,16.2362,16.2362,28534.0
2016-11-14 12:30:00,27.08,27.1,27.08,27.1,12288.0,16.2602,16.2722,16.2602,16.2722,12288.0
2016-11-14 13:00:00,27.11,27.13,27.11,27.12,12685.0,16.2782,16.2902,16.2782,16.2842,12685.0
2016-11-14 13:30:00,27.12,27.12,27.08,27.08,21012.0,16.2842,16.2842,16.2602,16.2602,21012.0
2016-11-14 14:00:00,27.09,27.1,27.09,27.1,24828.0,16.2662,16.2722,16.2662,16.2722,24828.0
2016-11-14 14:30:00,27.09,27.12,27.09,27.12,8221.0,16.2662,16.2842,16.2662,16.2842,8221.0
2016-11-14 15:00:00,27.12,27.12,27.12,27.12,9049.0,16.2842,16.2842,16.2842,16.2842,9049.0
2016-11-14 15:30:00,27.12,27.14,27.12,27.13,21124.0,16.2842,16.2962,16.2842,16.2902,21124.0
2016-11-15 09:30:00,27.15,27.21,27.15,27.21,32446.0,16.3022,16.3383,16.3022,16.3383,32446.0
2016-11-15 10:00:00,27.21,27.25,27.21,27.25,10707.0,16.3383,16.3623,16.3383,16.3623,10707.0
2016-11-15 10:30:00,27.24,27.24,27.22,27.22,6642.0,16.3563,16.3563,16.3443,16.3443,6642.0
2016-11-15 11:00:00,27.22,27.22,27.21,27.21,2762.0,16.3443,16.3443,16.3383,16.3383,2762.0
2016-11-15 11:30:00,27.22,27.22,27.21,27.22,10595.0,16.3443,16.3443,16.3383,16.3443,10595.0
2016-11-15 12:00:00,27.22,27.22,27.22,27.22,1917.0,16.3443,16.3443,16.3443,16.3443,1917.0
2016-11-15 12:30:00,27.22,27.22,27.22,27.22,16481.0,16.3443,16.3443,16.3443,16.3443,16481.0
2016-11-15 13:00:00,27.22,27.23,27.22,27.23,4960.0,16.3443,16.3503,16.3443,16.3503,4960.0
2016-11-15 13:30:00,27.23,27.25,27.23,27.25,4190.0,16.3503,16.3623,16.3503,16.3623,4190.0
2016-11-15 14:00:00,27.25,27.28,27.25,27.28,52491.0,16.3623,16.3803,16.3623,16.3803,52491.0
2016-11-15 14:30:00,27.28,27.31,27.28,27.31,4806.0,16.3803,16.3983,16.3803,16.3983,4806.0
2016-11-15 15:00:00,27.31,27.31,27.31,27.31,4842.0,16.3983,16.3983,16.3983,16.3983,4842.0
2016-11-15 15:30:00,27.32,27.32,27.31,27.31,20937.0,16.4043,16.4043,16.3983,16.3983,20937.0
2016-11-16 09:30:00,27.25,27.28,27.23,27.23,20285.0,16.3623,16.3803,16.3503,16.3503,20285.0
2016-11-16 10:00:00,27.24,27.24,27.23,27.24,4452.0,16.3563,16.3563,16.3503,16.3563,4452.0
2016-11-16 10:30:00,27.25,27.26,27.25,27.25,1914.0,16.3623,16.3683,16.3623,16.3623,1914.0
2016-11-16 11:00:00,27.25,27.26,27.25,27.26,15091.0,16.3623,16.3683,16.3623,16.3683,15091.0
2016-11-16 11:30:00,27.25,27.26,27.25,27.25,8297.0,16.3623,16.3683,16.3623,16.3623,8297.0
2016-11-16 12:00:00,27.25,27.25,27.24,27.24,45247.0,16.3623,16.3623,16.3563,16.3563,45247.0
2016-11-16 12:30:00,27.25,27.25,27.24,27.24,2870.0,16.3623,16.3623,16.3563,16.3563,2870.0
2016-11-16 13:00:00,27.25,27.25,27.23,27.24,2211.0,16.3623,16.3623,16.3503,16.3563,2211.0
2016-11-16 13:30:00,27.24,27.24,27.24,27.24,3697.0,16.3563,16.3563,16.3563,16.3563,3697.0
2016-11-16 14:00:00,27.24,27.24,27.24,27.24,4736.0,16.3563,16.3563,16.3563,16.3563,4736.0
2016-11-16 14:30:00,27.24,27.24,27.24,27.24,723.0,16.3563,16.3563,16.3563,16.3563,723.0
2016-11-16 15:00:00,27.24,27.24,27.24,27.24,6484.0,16.3563,16.3563,16.3563,16.3563,6484.0
2016-11-16 15:30:00,27.24,27.24,27.24,27.24,24099.0,16.3563,16.3563,16.3563,16.3563,24099.0
2016-11-17 09:30:00,27.21,27.29,27.21,27.29,17720.0,16.3383,16.3863,16.3383,16.3863,17720.0
2016-11-17 10:00:00,27.28,27.28,27.26,27.26,2103.0,16.3803,16.3803,16.3683,16.3683,2103.0
2016-11-17 10:30:00,27.26,27.26,27.25,27.26,4128.0,16.3683,16.3683,16.3623,16.3683,4128.0
2016-11-17 11:00:00,27.26,27.27,27.25,27.27,22260.0,16.3683,16.3743,16.3623,16.3743,22260.0
2016-11-17 11:30:00,27.27,27.27,27.26,27.27,2489.0,16.3743,16.3743,16.3683,16.3743,2489.0
2016-11-17 12:00:00,27.27,27.28,27.27,27.28,8998.0,16.3743,16.3803,16.3743,16.3803,8998.0
2016-11-17 12:30:00,27.28,27.28,27.27,27.27,2651.0,16.3803,16.3803,16.3743,16.3743,2651.0
2016-11-17 13:00:00,27.27,27.27,27.26,27.27,944.0,16.3743,16.3743,16.3683,16.3743,944.0
2016-11-17 13:30:00,27.27,27.27,27.26,27.26,3622.0,16.3743,16.3743,16.3683,16.3683,3622.0
2016-11-17 14:00:00,27.25,27.26,27.25,27.26,5069.0,16.3623,16.3683,16.3623,16.3683,5069.0
2016-11-17 14:30:00,27.26,27.26,27.22,27.23,17179.0,16.3683,16.3683,16.3443,16.3503,17179.0
2016-11-17 15:00:00,27.24,27.24,27.23,27.23,4000.0,16.3563,16.3563,16.3503,16.3503,4000.0
2016-11-17 15:30:00,27.23,27.23,27.2,27.21,75252.0,16.3503,16.3503,16.3323,16.3383,75252.0
2016-11-18 09:30:00,27.22,27.27,27.22,27.26,17335.0,16.3443,16.3743,16.3443,16.3683,17335.0
2016-11-18 10:00:00,27.26,27.26,27.23,27.23,3974.0,16.3683,16.3683,16.3503,16.3503,3974.0
2016-11-18 10:30:00,27.23,27.24,27.19,27.2,8043.0,16.3503,16.3563,16.3263,16.3323,8043.0
2016-11-18 11:00:00,27.19,27.21,27.19,27.2,40267.0,16.3263,16.3383,16.3263,16.3323,40267.0
2016-11-18 11:30:00,27.19,27.21,27.19,27.21,4356.0,16.3263,16.3383,16.3263,16.3383,4356.0
2016-11-18 12:00:00,27.21,27.21,27.2,27.21,5602.0,16.3383,16.3383,16.3323,16.3383,5602.0
2016-11-18 12:30:00,27.21,27.21,27.2,27.2,320.0,16.3383,16.3383,16.3323,16.3323,320.0
2016-11-18 13:00:00,27.2,27.2,27.2,27.2,1800.0,16.3323,16.3323,16.3323,16.3323,1800.0
2016-11-18 13:30:00,27.21,27.23,27.21,27.23,73431.0,16.3383,16.3503,16.3383,16.3503,73431.0
2016-11-18 14:00:00,27.23,27.23,27.23,27.23,1264.0,16.3503,16.3503,16.3503,16.3503,1264.0
2016-11-18 14:30:00,27.23,27.24,27.23,27.24,3853.0,16.3503,16.3563,16.3503,16.3563,3853.0
2016-11-18 15:00:00,27.24,27.24,27.22,27.23,11755.0,16.3563,16.3563,16.3443,16.3503,11755.0
2016-11-18 15:30:00,27.23,27.24,27.22,27.22,62586.0,16.3503,16.3563,16.3443,16.3443,62586.0
2016-11-21 09:30:00,27.27,27.3,27.27,27.29,24082.0,16.3743,16.3923,16.3743,16.3863,24082.0
2016-11-21 10:00:00,27.3,27.3,27.28,27.29,6681.0,16.3923,16.3923,16.3803,16.3863,6681.0
2016-11-21 10:30:00,27.29,27.33,27.29,27.33,5668.0,16.3863,16.4103,16.3863,16.4103,5668.0
2016-11-21 11:00:00,27.33,27.33,27.33,27.33,729.0,16.4103,16.4103,16.4103,16.4103,729.0
2016-11-21 11:30:00,27.32,27.32,27.32,27.32,1464.0,16.4043,16.4043,16.4043,16.4043,1464.0
2016-11-21 12:00:00,27.32,27.32,27.32,27.32,700.0,16.4043,16.4043,16.4043,16.4043,700.0
2016-11-21 12:30:00,27.32,27.32,27.32,27.32,1709.0,16.4043,16.4043,16.4043,16.4043,1709.0
2016-11-21 13:00:00,27.32,27.33,27.32,27.33,22195.0,16.4043,16.4103,16.4043,16.4103,22195.0
2016-11-21 13:30:00,27.33,27.34,27.33,27.34,84756.0,16.4103,16.4163,16.4103,16.4163,84756.0
2016-11-21 14:00:00,27.35,27.38,27.35,27.38,21745.0,16.4223,16.4403,16.4223,16.4403,21745.0
2016-11-21 14:30:00,27.38,27.38,27.36,27.36,36700.0,16.4403,16.4403,16.4283,16.4283,36700.0
2016-11-21 15:00:00,27.36,27.36,27.33,27.34,45126.0,16.4283,16.4283,16.4103,16.4163,45126.0
2016-11-21 15:30:00,27.33,27.34,27.33,27.34,91441.0,16.4103,16.4163,16.4103,16.4163,91441.0
2016-11-22 09:30:00,27.4,27.44,27.4,27.44,87766.0,16.4523,16.4764,16.4523,16.4764,87766.0
2016-11-22 10:00:00,27.45,27.45,27.44,27.45,28414.0,16.4824,16.4824,16.4764,16.4824,28414.0
2016-11-22 10:30:00,27.45,27.45,27.44,27.44,19676.0,16.4824,16.4824,16.4764,16.4764,19676.0
2016-11-22 11:00:00,27.44,27.45,27.44,27.45,21560.0,16.4764,16.4824,16.4764,16.4824,21560.0
2016-11-22 11:30:00,27.44,27.44,27.43,27.43,50660.0,16.4764,16.4764,16.4704,16.4704,50660.0
2016-11-22 12:00:00,27.44,27.45,27.44,27.45,33516.0,16.4764,16.4824,16.4764,16.4824,33516.0
2016-11-22 12:30:00,27.45,27.47,27.45,27.47,107435.0,16.4824,16.4944,16.4824,16.4944,107435.0
2016-11-22 13:00:00,27.47,27.47,27.47,27.47,45839.0,16.4944,16.4944,16.4944,16.4944,45839.0
2016-11-22 13:30:00,27.46,27.47,27.46,27.46,12848.0,16.4884,16.4944,16.4884,16.4884,12848.0
2016-11-22 14:00:00,27.46,27.46,27.45,27.46,14306.0,16.4884,16.4884,16.4824,16.4884,14306.0
2016-11-22 14:30:00,27.47,27.5,27.47,27.49,21608.0,16.4944,16.5124,16.4944,16.5064,21608.0
2016-11-22 15:00:00,27.5,27.53,27.5,27.53,35389.0,16.5124,16.5304,16.5124,16.5304,35389.0
2016-11-22 15:30:00,27.53,27.55,27.53,27.55,102337.0,16.5304,16.5424,16.5304,16.5424,102337.0
2016-11-23 09:30:00,27.41,27.44,27.39,27.44,186586.0,16.4584,16.4764,16.4463,16.4764,186586.0
2016-11-23 10:00:00,27.43,27.45,27.43,27.45,13413.0,16.4704,16.4824,16.4704,16.4824,13413.0
2016-11-23 10:30:00,27.45,27.46,27.44,27.45,11006.0,16.4824,16.4884,16.4764,16.4824,11006.0
2016-11-23 11:00:00,27.45,27.45,27.42,27.43,8760.0,16.4824,16.4824,16.4644,16.4704,8760.0
2016-11-23 11:30:00,27.42,27.43,27.42,27.43,11217.0,16.4644,16.4704,16.4644,16.4704,11217.0
2016-11-23 12:00:00,27.43,27.44,27.43,27.43,28874.0,16.4704,16.4764,16.4704,16.4704,28874.0
2016-11-23 12:30:00,27.43,27.43,27.42,27.43,36557.0,16.4704,16.4704,16.4644,16.4704,36557.0
2016-11-23 13:00:00,27.43,27.43,27.42,27.43,22326.0,16.4704,16.4704,16.4644,16.4704,22326.0
2016-11-23 13:30:00,27.43,27.45,27.42,27.42,34466.0,16.4704,16.4824,16.4644,16.4644,34466.0
2016-11-23 14:00:00,27.42,27.44,27.42,27.43,29630.0,16.4644,16.4764,16.4644,16.4704,29630.0
2016-11-23 14:30:00,27.43,27.43,27.42,27.42,13225.0,16.4704,16.4704,16.4644,16.4644,13225.0
2016-11-23 15:00:00,27.42,27.45,27.42,27.44,13082.0,16.4644,16.4824,16.4644,16.4764,13082.0
2016-11-23 15:30:00,27.44,27.46,27.44,27.45,62198.0,16.4764,16.4884,16.4764,16.4824,62198.0
2016-11-25 09:30:00,27.47,27.51,27.47,27.5,10969.0,16.4944,16.5184,16.4944,16.5124,10969.0
2016-11-25 10:00:00,27.49,27.49,27.48,27.48,7823.0,16.5064,16.5064,16.5004,16.5004,7823.0
2016-11-25 10:30:00,27.49,27.49,27.49,27.49,3200.0,16.5064,16.5064,16.5064,16.5064,3200.0
2016-11-25 11:00:00,27.49,27.49,27.49,27.49,394.0,16.5064,16.5064,16.5064,16.5064,394.0
2016-11-25 11:30:00,27.49,27.5,27.49,27.5,15678.0,16.5064,16.5124,16.5064,16.5124,15678.0
2016-11-25 12:00:00,27.5,27.5,27.5,27.5,2749.0,16.5124,16.5124,16.5124,16.5124,2749.0
2016-11-25 12:30:00,27.5,27.5,27.49,27.49,7708.0,16.5124,16.5124,16.5064,16.5064,7708.0
2016-11-28 09:30:00,27.49,27.49,27.45,27.47,54464.0,16.5064,16.5064,16.4824,16.4944,54464.0
2016-11-28 10:00:00,27.47,27.49,27.47,27.49,15731.0,16.4944,16.5064,16.4944,16.5064,15731.0
2016-11-28 10:30:00,27.51,27.51,27.48,27.48,20733.0,16.5184,16.5184,16.5004,16.5004,20733.0
2016-11-28 11:00:00,27.48,27.48,27.48,27.48,10034.0,16.5004,16.5004,16.5004,16.5004,10034.0
2016-11-28 11:30:00,27.48,27.49,27.48,27.49,14712.0,16.5004,16.5064,16.5004,16.5064,14712.0
2016-11-28 12:00:00,27.49,27.49,27.49,27.49,2189.0,16.5064,16.5064,16.5064,16.5064,2189.0
2016-11-28 12:30:00,27.49,27.5,27.49,27.5,1263.0,16.5064,16.5124,16.5064,16.5124,1263.0
2016-11-28 13:00:00,27.5,27.5,27.5,27.5,600.0,16.5124,16.5124,16.5124,16.5124,600.0
2016-11-28 13:30:00,27.49,27.49,27.49,27.49,11341.0,16.5064,16.5064,16.5064,16.5064,11341.0
2016-11-28 14:00:00,27.49,27.49,27.49,27.49,632.0,16.5064,16.5064,16.5064,16.5064,632.0
2016-11-28 14:30:00,27.49,27.49,27.48,27.48,3175.0,16.5064,16.5064,16.5004,16.5004,3175.0
2016-11-28 15:00:00,27.49,27.49,27.48,27.49,1783.0,16.5064,16.5064,16.5004,16.5064,1783.0
2016-11-28 15:30:00,27.49,27.49,27.47,27.48,3989.0,16.5064,16.5064,16.4944,16.5004,3989.0
2016-11-29 09:30:00,27.45,27.45,27.4,27.4,20516.0,16.4824,16.4824,16.4523,16.4523,20516.0
2016-11-29 10:00:00,27.41,27.42,27.41,27.42,8300.0,16.4584,16.4644,16.4584,16.4644,8300.0
2016-11-29 10:30:00,27.42,27.44,27.42,27.44,20132.0,16.4644,16.4764,16.4644,16.4764,20132.0
2016-11-29 11:00:00,27.44,27.44,27.44,27.44,11927.0,16.4764,16.4764,16.4764,16.4764,11927.0
2016-11-29 11:30:00,27.44,27.45,27.44,27.44,1464.0,16.4764,16.4824,16.4764,16.4764,1464.0
2016-11-29 12:00:00,27.45,27.45,27.44,27.44,3842.0,16.4824,16.4824,16.4764,16.4764,3842.0
2016-11-29 12:30:00,27.44,27.44,27.43,27.43,8285.0,16.4764,16.4764,16.4704,16.4704,8285.0
2016-11-29 13:00:00,27.44,27.44,27.43,27.43,684.0,16.4764,16.4764,16.4704,16.4704,684.0
2016-11-29 13:30:00,27.44,27.44,27.43,27.44,2147.0,16.4764,16.4764,16.4704,16.4764,2147.0
2016-11-29 14:00:00,27.44,27.44,27.43,27.44,2088.0,16.4764,16.4764,16.4704,16.4764,2088.0
2016-11-29 14:30:00,27.44,27.45,27.44,27.45,10603.0,16.4764,16.4824,16.4764,16.4824,10603.0
2016-11-29 15:00:00,27.44,27.44,27.44,27.44,1852.0,16.4764,16.4764,16.4764,16.4764,1852.0
2016-11-29 15:30:00,27.44,27.44,27.43,27.43,5841.0,16.4764,16.4764,16.4704,16.4704,5841.0
2016-11-30 09:30:00,27.47,27.47,27.43,27.43,60272.0,16.4944,16.4944,16.4704,16.4704,60272.0
2016-11-30 10:00:00,27.42,27.44,27.42,27.43,6226.0,16.4644,16.4764,16.4644,16.4704,6226.0
2016-11-30 10:30:00,27.43,27.44,27.43,27.44,2813.0,16.4704,16.4764,16.4704,16.4764,2813.0
2016-11-30 11:00:00,27.43,27.44,27.43,27.44,3359.0,16.4704,16.4764,16.4704,16.4764,3359.0
2016-11-30 11:30:00,27.43,27.44,27.43,27.43,2048.0,16.4704,16.4764,16.4704,16.4704,2048.0
2016-11-30 12:00:00,27.43,27.44,27.43,27.44,1987.0,16.4704,16.4764,16.4704,16.4764,1987.0
2016-11-30 12:30:00,27.44,27.44,27.43,27.44,3811.0,16.4764,16.4764,16.4704,16.4764,3811.0
2016-11-30 13:00:00,27.44,27.46,27.44,27.45,7436.0,16.4764,16.4884,16.4764,16.4824,7436.0
2016-11-30 13:30:00,27.46,27.47,27.46,27.47,1569.0,16.4884,16.4944,16.4884,16.4944,1569.0
2016-11-30 14:00:00,27.46,27.47,27.46,27.47,3490.0,16.4884,16.4944,16.4884,16.4944,3490.0
2016-11-30 14:30:00,27.46,27.47,27.45,27.46,3234.0,16.4884,16.4944,16.4824,16.4884,3234.0
2016-11-30 15:00:00,27.47,27.47,27.46,27.47,7023.0,16.4944,16.4944,16.4884,16.4944,7023.0
2016-11-30 15:30:00,27.47,27.49,27.47,27.48,195660.0,16.4944,16.5064,16.4944,16.5004,195660.0
2016-12-01 09:30:00,27.34,27.36,27.29,27.3,86513.0,16.4976,16.5096,16.4674,16.4734,86513.0
2016-12-01 10:00:00,27.3,27.31,27.27,27.27,43156.0,16.4734,16.4795,16.4553,16.4553,43156.0
2016-12-01 10:30:00,27.27,27.28,27.27,27.27,18471.0,16.4553,16.4614,16.4553,16.4553,18471.0
2016-12-01 11:00:00,27.27,27.28,27.27,27.27,48490.0,16.4553,16.4614,16.4553,16.4553,48490.0
2016-12-01 11:30:00,27.27,27.3,27.27,27.3,14981.0,16.4553,16.4734,16.4553,16.4734,14981.0
2016-12-01 12:00:00,27.3,27.3,27.3,27.3,26300.0,16.4734,16.4734,16.4734,16.4734,26300.0
2016-12-01 12:30:00,27.3,27.3,27.28,27.29,14696.0,16.4734,16.4734,16.4614,16.4674,14696.0
2016-12-01 13:00:00,27.29,27.29,27.27,27.29,25560.0,16.4674,16.4674,16.4553,16.4674,25560.0
2016-12-01 13:30:00,27.29,27.29,27.29,27.29,2613.0,16.4674,16.4674,16.4674,16.4674,2613.0
2016-12-01 14:00:00,27.3,27.3,27.3,27.3,55632.0,16.4734,16.4734,16.4734,16.4734,55632.0
2016-12-01 14:30:00,27.3,27.32,27.3,27.32,10511.0,16.4734,16.4855,16.4734,16.4855,10511.0
2016-12-01 15:00:00,27.32,27.32,27.3,27.31,36640.0,16.4855,16.4855,16.4734,16.4795,36640.0
2016-12-01 15:30:00,27.31,27.31,27.3,27.3,138014.0,16.4795,16.4795,16.4734,16.4734,138014.0
2016-12-02 09:30:00,27.29,27.35,27.29,27.35,19807.0,16.4674,16.5036,16.4674,16.5036,19807.0
2016-12-02 10:00:00,27.35,27.38,27.35,27.38,28693.0,16.5036,16.5217,16.5036,16.5217,28693.0
2016-12-02 10:30:00,27.38,27.4,27.38,27.4,6292.0,16.5217,16.5338,16.5217,16.5338,6292.0
2016-12-02 11:00:00,27.4,27.4,27.38,27.4,7210.0,16.5338,16.5338,16.5217,16.5338,7210.0
2016-12-02 11:30:00,27.4,27.4,27.4,27.4,6421.0,16.5338,16.5338,16.5338,16.5338,6421.0
2016-12-02 12:00:00,27.4,27.4,27.4,27.4,800.0,16.5338,16.5338,16.5338,16.5338,800.0
2016-12-02 12:30:00,27.4,27.4,27.4,27.4,6616.0,16.5338,16.5338,16.5338,16.5338,6616.0
2016-12-02 13:00:00,27.4,27.4,27.38,27.38,12397.0,16.5338,16.5338,16.5217,16.5217,12397.0
2016-12-02 13:30:00,27.38,27.39,27.38,27.38,28706.0,16.5217,16.5277,16.5217,16.5217,28706.0
2016-12-02 14:00:00,27.38,27.39,27.38,27.38,50250.0,16.5217,16.5277,16.5217,16.5217,50250.0
2016-12-02 14:30:00,27.38,27.4,27.37,27.39,32608.0,16.5217,16.5338,16.5157,16.5277,32608.0
2016-12-02 15:00:00,27.39,27.39,27.38,27.38,21003.0,16.5277,16.5277,16.5217,16.5217,21003.0
2016-12-02 15:30:00,27.39,27.39,27.38,27.39,16076.0,16.5277,16.5277,16.5217,16.5277,16076.0
2016-12-05 09:30:00,27.42,27.42,27.41,27.42,31882.0,16.5458,16.5458,16.5398,16.5458,31882.0
2016-12-05 10:00:00,27.42,27.42,27.39,27.39,87713.0,16.5458,16.5458,16.5277,16.5277,87713.0
2016-12-05 10:30:00,27.4,27.4,27.4,27.4,9931.0,16.5338,16.5338,16.5338,16.5338,9931.0
2016-12-05 11:00:00,27.4,27.4,27.39,27.39,6457.0,16.5338,16.5338,16.5277,16.5277,6457.0
2016-12-05 11:30:00,27.39,27.4,27.39,27.39,36760.0,16.5277,16.5338,16.5277,16.5277,36760.0
2016-12-05 12:00:00,27.39,27.39,27.39,27.39,1062.0,16.5277,16.5277,16.5277,16.5277,1062.0
2016-12-05 12:30:00,27.39,27.39,27.39,27.39,207.0,16.5277,16.5277,16.5277,16.5277,207.0
2016-12-05 13:00:00,27.39,27.4,27.39,27.4,15405.0,16.5277,16.5338,16.5277,16.5338,15405.0
2016-12-05 13:30:00,27.4,27.4,27.4,27.4,1009.0,16.5338,16.5338,16.5338,16.5338,1009.0
2016-12-05 14:00:00,27.4,27.4,27.4,27.4,2210.0,16.5338,16.5338,16.5338,16.5338,2210.0
2016-12-05 14:30:00,27.4,27.4,27.4,27.4,4694.0,16.5338,16.5338,16.5338,16.5338,4694.0
2016-12-05 15:00:00,27.4,27.4,27.4,27.4,24118.0,16.5338,16.5338,16.5338,16.5338,24118.0
2016-12-05 15:30:00,27.4,27.43,27.4,27.43,315728.0,16.5338,16.5519,16.5338,16.5519,315728.0
2016-12-06 09:30:00,27.45,27.47,27.45,27.46,38207.0,16.5639,16.576,16.5639,16.57,38207.0
2016-12-06 10:00:00,27.46,27.47,27.46,27.47,5169.0,16.57,16.576,16.57,16.576,5169.0
2016-12-06 10:30:00,27.47,27.5,27.47,27.49,6012.0,16.576,16.5941,16.576,16.5881,6012.0
2016-12-06 11:00:00,27.5,27.51,27.5,27.51,4294.0,16.5941,16.6002,16.5941,16.6002,4294.0
2016-12-06 11:30:00,27.51,27.52,27.51,27.52,700.0,16.6002,16.6062,16.6002,16.6062,700.0
2016-12-06 12:00:00,27.52,27.53,27.52,27.53,2578.0,16.6062,16.6122,16.6062,16.6122,2578.0
2016-12-06 12:30:00,27.54,27.54,27.53,27.53,2662.0,16.6183,16.6183,16.6122,16.6122,2662.0
2016-12-06 13:00:00,27.53,27.53,27.53,27.53,0.0,16.6122,16.6122,16.6122,16.6122,0.0
2016-12-06 13:30:00,27.53,27.56,27.53,27.56,6621.0,16.6122,16.6303,16.6122,16.6303,6621.0
2016-12-06 14:00:00,27.56,27.56,27.55,27.55,9463.0,16.6303,16.6303,16.6243,16.6243,9463.0
2016-12-06 14:30:00,27.55,27.55,27.54,27.54,4840.0,16.6243,16.6243,16.6183,16.6183,4840.0
2016-12-06 15:00:00,27.55,27.55,27.52,27.52,7163.0,16.6243,16.6243,16.6062,16.6062,7163.0
2016-12-06 15:30:00,27.52,27.53,27.52,27.53,4994.0,16.6062,16.6122,16.6062,16.6122,4994.0
2016-12-07 09:30:00,27.56,27.59,27.56,27.58,32499.0,16.6303,16.6484,16.6303,16.6424,32499.0
2016-12-07 10:00:00,27.58,27.6,27.58,27.6,28000.0,16.6424,16.6545,16.6424,16.6545,28000.0
2016-12-07 10:30:00,27.6,27.64,27.6,27.64,21544.0,16.6545,16.6786,16.6545,16.6786,21544.0
2016-12-07 11:00:00,27.64,27.64,27.64,27.64,20341.0,16.6786,16.6786,16.6786,16.6786,20341.0
2016-12-07 11:30:00,27.64,27.68,27.64,27.68,20092.0,16.6786,16.7027,16.6786,16.7027,20092.0
2016-12-07 12:00:00,27.67,27.68,27.67,27.68,20800.0,16.6967,16.7027,16.6967,16.7027,20800.0
2016-12-07 12:30:00,27.68,27.68,27.66,27.67,94384.0,16.7027,16.7027,16.6907,16.6967,94384.0
2016-12-07 13:00:00,27.66,27.68,27.65,27.67,70609.0,16.6907,16.7027,16.6846,16.6967,70609.0
2016-12-07 13:30:00,27.67,27.68,27.67,27.67,46916.0,16.6967,16.7027,16.6967,16.6967,46916.0
2016-12-07 14:00:00,27.67,27.68,27.65,27.65,38261.0,16.6967,16.7027,16.6846,16.6846,38261.0
2016-12-07 14:30:00,27.66,27.66,27.64,27.65,105096.0,16.6907,16.6907,16.6786,16.6846,105096.0
2016-12-07 15:00:00,27.65,27.65,27.64,27.64,54175.0,16.6846,16.6846,16.6786,16.6786,54175.0
2016-12-07 15:30:00,27.64,27.65,27.61,27.61,112560.0,16.6786,16.6846,16.6605,16.6605,112560.0
2016-12-08 09:30:00,27.6,27.62,27.6,27.62,21126.0,16.6545,16.6665,16.6545,16.6665,21126.0
2016-12-08 10:00:00,27.6,27.6,27.59,27.6,3458.0,16.6545,16.6545,16.6484,16.6545,3458.0
2016-12-08 10:30:00,27.6,27.6,27.6,27.6,19334.0,16.6545,16.6545,16.6545,16.6545,19334.0
2016-12-08 11:00:00,27.61,27.61,27.6,27.61,5740.0,16.6605,16.6605,16.6545,16.6605,5740.0
2016-12-08 11:30:00,27.61,27.61,27.61,27.61,0.0,16.6605,16.6605,16.6605,16.6605,0.0
2016-12-08 12:00:00,27.61,27.64,27.61,27.64,8596.0,16.6605,16.6786,16.6605,16.6786,8596.0
2016-12-08 12:30:00,27.64,27.64,27.64,27.64,0.0,16.6786,16.6786,16.6786,16.6786,0.0
2016-12-08 13:00:00,27.62,27.62,27.61,27.61,800.0,16.6665,16.6665,16.6605,16.6605,800.0
2016-12-08 13:30:00,27.62,27.62,27.62,27.62,100.0,16.6665,16.6665,16.6665,16.6665,100.0
2016-12-08 14:00:00,27.61,27.61,27.61,27.61,2469.0,16.6605,16.6605,16.6605,16.6605,2469.0
2016-12-08 14:30:00,27.61,27.61,27.61,27.61,200.0,16.6605,16.6605,16.6605,16.6605,200.0
2016-12-08 15:00:00,27.61,27.62,27.61,27.61,2743.0,16.6605,16.6665,16.6605,16.6605,2743.0
2016-12-08 15:30:00,27.61,27.61,27.61,27.61,11431.0,16.6605,16.6605,16.6605,16.6605,11431.0
2016-12-09 09:30:00,27.67,27.67,27.64,27.65,61135.0,16.6967,16.6967,16.6786,16.6846,61135.0
2016-12-09 10:00:00,27.65,27.66,27.64,27.66,11332.0,16.6846,16.6907,16.6786,16.6907,11332.0
2016-12-09 10:30:00,27.66,27.69,27.66,27.68,30651.0,16.6907,16.7088,16.6907,16.7027,30651.0
2016-12-09 11:00:00,27.69,27.69,27.68,27.68,4475.0,16.7088,16.7088,16.7027,16.7027,4475.0
2016-12-09 11:30:00,27.68,27.68,27.68,27.68,6359.0,16.7027,16.7027,16.7027,16.7027,6359.0
2016-12-09 12:00:00,27.68,27.68,27.65,27.67,29875.0,16.7027,16.7027,16.6846,16.6967,29875.0
2016-12-09 12:30:00,27.68,27.68,27.68,27.68,11934.0,16.7027,16.7027,16.7027,16.7027,11934.0
2016-12-09 13:00:00,27.68,27.68,27.68,27.68,37129.0,16.7027,16.7027,16.7027,16.7027,37129.0
2016-12-09 13:30:00,27.68,27.69,27.67,27.69,22293.0,16.7027,16.7088,16.6967,16.7088,22293.0
2016-12-09 14:00:00,27.69,27.69,27.68,27.69,29262.0,16.7088,16.7088,16.7027,16.7088,29262.0
2016-12-09 14:30:00,27.69,27.69,27.68,27.69,15954.0,16.7088,16.7088,16.7027,16.7088,15954.0
2016-12-09 15:00:00,27.69,27.69,27.69,27.69,8912.0,16.7088,16.7088,16.7088,16.7088,8912.0
2016-12-09 15:30:00,27.69,27.69,27.67,27.68,53023.0,16.7088,16.7088,16.6967,16.7027,53023.0
2016-12-12 09:30:00,27.72,27.74,27.71,27.72,26063.0,16.7269,16.7389,16.7208,16.7269,26063.0
2016-12-12 10:00:00,27.71,27.71,27.68,27.68,8589.0,16.7208,16.7208,16.7027,16.7027,8589.0
2016-12-12 10:30:00,27.68,27.68,27.68,27.68,2676.0,16.7027,16.7027,16.7027,16.7027,2676.0
2016-12-12 11:00:00,27.68,27.68,27.67,27.67,45632.0,16.7027,16.7027,16.6967,16.6967,45632.0
2016-12-12 11:30:00,27.67,27.67,27.67,27.67,27181.0,16.6967,16.6967,16.6967,16.6967,27181.0
2016-12-12 12:00:00,27.66,27.67,27.66,27.67,1619.0,16.6907,16.6967,16.6907,16.6967,1619.0
2016-12-12 12:30:00,27.67,27.67,27.67,27.67,3379.0,16.6967,16.6967,16.6967,16.6967,3379.0
2016-12-12 13:00:00,27.67,27.67,27.67,27.67,3239.0,16.6967,16.6967,16.6967,16.6967,3239.0
2016-12-12 13:30:00,27.67,27.67,27.67,27.67,1132.0,16.6967,16.6967,16.6967,16.6967,1132.0
2016-12-12 14:00:00,27.67,27.67,27.67,27.67,431.0,16.6967,16.6967,16.6967,16.6967,431.0
2016-12-12 14:30:00,27.67,27.67,27.67,27.67,864.0,16.6967,16.6967,16.6967,16.6967,864.0
2016-12-12 15:00:00,27.67,27.67,27.67,27.67,100.0,16.6967,16.6967,16.6967,16.6967,100.0
2016-12-12 15:30:00,27.67,27.67,27.67,27.67,4309.0,16.6967,16.6967,16.6967,16.6967,4309.0
2016-12-13 09:30:00,27.71,27.76,27.71,27.75,37884.0,16.7208,16.751,16.7208,16.745,37884.0
2016-12-13 10:00:00,27.75,27.75,27.73,27.74,16088.0,16.745,16.745,16.7329,16.7389,16088.0
2016-12-13 10:30:00,27.74,27.74,27.74,27.74,5900.0,16.7389,16.7389,16.7389,16.7389,5900.0
2016-12-13 11:00:00,27.74,27.74,27.73,27.74,2904.0,16.7389,16.7389,16.7329,16.7389,2904.0
2016-12-13 11:30:00,27.74,27.74,27.74,27.74,15593.0,16.7389,16.7389,16.7389,16.7389,15593.0
2016-12-13 12:00:00,27.74,27.74,27.74,27.74,10813.0,16.7389,16.7389,16.7389,16.7389,10813.0
2016-12-13 12:30:00,27.74,27.74,27.74,27.74,16296.0,16.7389,16.7389,16.7389,16.7389,16296.0
2016-12-13 13:00:00,27.74,27.75,27.74,27.75,13710.0,16.7389,16.745,16.7389,16.745,13710.0
2016-12-13 13:30:00,27.75,27.75,27.75,27.75,28203.0,16.745,16.745,16.745,16.745,28203.0
2016-12-13 14:00:00,27.75,27.75,27.75,27.75,35984.0,16.745,16.745,16.745,16.745,35984.0
2016-12-13 14:30:00,27.75,27.75,27.75,27.75,12587.0,16.745,16.745,16.745,16.745,12587.0
2016-12-13 15:00:00,27.74,27.75,27.74,27.75,1252.0,16.7389,16.745,16.7389,16.745,1252.0
2016-12-13 15:30:00,27.75,27.75,27.74,27.74,30925.0,16.745,16.745,16.7389,16.7389,30925.0
2016-12-14 09:30:00,27.73,27.73,27.72,27.73,70607.0,16.7329,16.7329,16.7269,16.7329,70607.0
2016-12-14 10:00:00,27.73,27.74,27.73,27.73,37373.0,16.7329,16.7389,16.7329,16.7329,37373.0
2016-12-14 10:30:00,27.73,27.73,27.72,27.73,3996.0,16.7329,16.7329,16.7269,16.7329,3996.0
2016-12-14 11:00:00,27.73,27.74,27.73,27.73,4166.0,16.7329,16.7389,16.7329,16.7329,4166.0
2016-12-14 11:30:00,27.73,27.74,27.73,27.74,3721.0,16.7329,16.7389,16.7329,16.7389,3721.0
2016-12-14 12:00:00,27.73,27.74,27.73,27.74,1000.0,16.7329,16.7389,16.7329,16.7389,1000.0
2016-12-14 12:30:00,27.74,27.74,27.74,27.74,3200.0,16.7389,16.7389,16.7389,16.7389,3200.0
2016-12-14 13:00:00,27.74,27.75,27.74,27.75,61484.0,16.7389,16.745,16.7389,16.745,61484.0
2016-12-14 13:30:00,27.75,27.75,27.74,27.75,2378.0,16.745,16.745,16.7389,16.745,2378.0
2016-12-14 14:00:00,27.76,27.76,27.68,27.68,61220.0,16.751,16.751,16.7027,16.7027,61220.0
2016-12-14 14:30:00,27.66,27.71,27.66,27.68,40402.0,16.6907,16.7208,16.6907,16.7027,40402.0
2016-12-14 15:00:00,27.67,27.68,27.65,27.67,16074.0,16.6967,16.7027,16.6846,16.6967,16074.0
2016-12-14 15:30:00,27.67,27.68,27.6,27.6,35636.0,16.6967,16.7027,16.6545,16.6545,35636.0
2016-12-15 09:30:00,27.6,27.6,27.57,27.59,46275.0,16.6545,16.6545,16.6364,16.6484,46275.0
2016-12-15 10:00:00,27.6,27.62,27.6,27.62,1100.0,16.6545,16.6665,16.6545,16.6665,1100.0
2016-12-15 10:30:00,27.62,27.63,27.62,27.63,3158.0,16.6665,16.6726,16.6665,16.6726,3158.0
2016-12-15 11:00:00,27.63,27.63,27.63,27.63,6982.0,16.6726,16.6726,16.6726,16.6726,6982.0
2016-12-15 11:30:00,27.63,27.63,27.63,27.63,0.0,16.6726,16.6726,16.6726,16.6726,0.0
2016-12-15 12:00:00,27.63,27.63,27.63,27.63,300.0,16.6726,16.6726,16.6726,16.6726,300.0
2016-12-15 12:30:00,27.63,27.63,27.62,27.62,4165.0,16.6726,16.6726,16.6665,16.6665,4165.0
2016-12-15 13:00:00,27.62,27.62,27.62,27.62,0.0,16.6665,16.6665,16.6665,16.6665,0.0
2016-12-15 13:30:00,27.61,27.61,27.6,27.6,2392.0,16.6605,16.6605,16.6545,16.6545,2392.0
2016-12-15 14:00:00,27.6,27.6,27.59,27.59,5627.0,16.6545,16.6545,16.6484,16.6484,5627.0
2016-12-15 14:30:00,27.6,27.61,27.6,27.61,18666.0,16.6545,16.6605,16.6545,16.6605,18666.0
2016-12-15 15:00:00,27.61,27.62,27.61,27.62,3069.0,16.6605,16.6665,16.6605,16.6665,3069.0
2016-12-15 15:30:00,27.62,27.62,27.6,27.6,2600.0,16.6665,16.6665,16.6545,16.6545,2600.0
2016-12-16 09:30:00,27.67,27.67,27.65,27.65,17404.0,16.6967,16.6967,16.6846,16.6846,17404.0
2016-12-16 10:00:00,27.64,27.64,27.64,27.64,200.0,16.6786,16.6786,16.6786,16.6786,200.0
2016-12-16 10:30:00,27.64,27.64,27.64,27.64,0.0,16.6786,16.6786,16.6786,16.6786,0.0
2016-12-16 11:00:00,27.64,27.64,27.64,27.64,200.0,16.6786,16.6786,16.6786,16.6786,200.0
2016-12-16 11:30:00,27.64,27.65,27.64,27.65,200.0,16.6786,16.6846,16.6786,16.6846,200.0
2016-12-16 12:00:00,27.65,27.65,27.65,27.65,2612.0,16.6846,16.6846,16.6846,16.6846,2612.0
2016-12-16 12:30:00,27.65,27.65,27.65,27.65,200.0,16.6846,16.6846,16.6846,16.6846,200.0
2016-12-16 13:00:00,27.65,27.65,27.65,27.65,400.0,16.6846,16.6846,16.6846,16.6846,400.0
2016-12-16 13:30:00,27.65,27.65,27.65,27.65,520.0,16.6846,16.6846,16.6846,16.6846,520.0
2016-12-16 14:00:00,27.65,27.65,27.64,27.64,600.0,16.6846,16.6846,16.6786,16.6786,600.0
2016-12-16 14:30:00,27.65,27.65,27.65,27.65,1600.0,16.6846,16.6846,16.6846,16.6846,1600.0
2016-12-16 15:00:00,27.64,27.64,27.63,27.63,13989.0,16.6786,16.6786,16.6726,16.6726,13989.0
2016-12-16 15:30:00,27.63,27.64,27.62,27.63,37783.0,16.6726,16.6786,16.6665,16.6726,37783.0
2016-12-19 09:30:00,27.67,27.67,27.66,27.67,29282.0,16.6967,16.6967,16.6907,16.6967,29282.0
2016-12-19 10:00:00,27.68,27.69,27.68,27.69,3100.0,16.7027,16.7088,16.7027,16.7088,3100.0
2016-12-19 10:30:00,27.69,27.69,27.69,27.69,700.0,16.7088,16.7088,16.7088,16.7088,700.0
2016-12-19 11:00:00,27.69,27.69,27.68,27.68,2800.0,16.7088,16.7088,16.7027,16.7027,2800.0
2016-12-19 11:30:00,27.68,27.68,27.68,27.68,9545.0,16.7027,16.7027,16.7027,16.7027,9545.0
2016-12-19 12:00:00,27.69,27.69,27.69,27.69,5683.0,16.7088,16.7088,16.7088,16.7088,5683.0
2016-12-19 12:30:00,27.69,27.69,27.69,27.69,0.0,16.7088,16.7088,16.7088,16.7088,0.0
2016-12-19 13:00:00,27.69,27.69,27.69,27.69,0.0,16.7088,16.7088,16.7088,16.7088,0.0
2016-12-19 13:30:00,27.68,27.68,27.68,27.68,2578.0,16.7027,16.7027,16.7027,16.7027,2578.0
2016-12-19 14:00:00,27.68,27.69,27.68,27.69,2200.0,16.7027,16.7088,16.7027,16.7088,2200.0
2016-12-19 14:30:00,27.69,27.69,27.69,27.69,22270.0,16.7088,16.7088,16.7088,16.7088,22270.0
2016-12-19 15:00:00,27.68,27.68,27.66,27.66,23332.0,16.7027,16.7027,16.6907,16.6907,23332.0
2016-12-19 15:30:00,27.66,27.68,27.66,27.68,18203.0,16.6907,16.7027,16.6907,16.7027,18203.0
2016-12-20 09:30:00,27.69,27.69,27.67,27.68,50574.0,16.7088,16.7088,16.6967,16.7027,50574.0
2016-12-20 10:00:00,27.67,27.67,27.66,27.66,76466.0,16.6967,16.6967,16.6907,16.6907,76466.0
2016-12-20 10:30:00,27.66,27.66,27.65,27.65,4864.0,16.6907,16.6907,16.6846,16.6846,4864.0
2016-12-20 11:00:00,27.65,27.66,27.65,27.66,2473.0,16.6846,16.6907,16.6846,16.6907,2473.0
2016-12-20 11:30:00,27.66,27.66,27.65,27.65,5805.0,16.6907,16.6907,16.6846,16.6846,5805.0
2016-12-20 12:00:00,27.65,27.65,27.64,27.64,20742.0,16.6846,16.6846,16.6786,16.6786,20742.0
2016-12-20 12:30:00,27.65,27.65,27.64,27.64,32180.0,16.6846,16.6846,16.6786,16.6786,32180.0
2016-12-20 13:00:00,27.64,27.65,27.64,27.65,55543.0,16.6786,16.6846,16.6786,16.6846,55543.0
2016-12-20 13:30:00,27.65,27.65,27.65,27.65,8146.0,16.6846,16.6846,16.6846,16.6846,8146.0
2016-12-20 14:00:00,27.65,27.66,27.64,27.66,3728.0,16.6846,16.6907,16.6786,16.6907,3728.0
2016-12-20 14:30:00,27.66,27.66,27.65,27.65,11937.0,16.6907,16.6907,16.6846,16.6846,11937.0
2016-12-20 15:00:00,27.65,27.65,27.65,27.65,2697.0,16.6846,16.6846,16.6846,16.6846,2697.0
2016-12-20 15:30:00,27.66,27.69,27.66,27.69,129009.0,16.6907,16.7088,16.6907,16.7088,129009.0
2016-12-21 09:30:00,27.71,27.72,27.7,27.7,28772.0,16.7208,16.7269,16.7148,16.7148,28772.0
2016-12-21 10:00:00,27.69,27.7,27.69,27.69,875.0,16.7088,16.7148,16.7088,16.7088,875.0
2016-12-21 10:30:00,27.69,27.71,27.69,27.7,9353.0,16.7088,16.7208,16.7088,16.7148,9353.0
2016-12-21 11:00:00,27.7,27.7,27.7,27.7,0.0,16.7148,16.7148,16.7148,16.7148,0.0
2016-12-21 11:30:00,27.71,27.72,27.71,27.72,3075.0,16.7208,16.7269,16.7208,16.7269,3075.0
2016-12-21 12:00:00,27.72,27.73,27.72,27.73,5179.0,16.7269,16.7329,16.7269,16.7329,5179.0
2016-12-21 12:30:00,27.73,27.73,27.73,27.73,1600.0,16.7329,16.7329,16.7329,16.7329,1600.0
2016-12-21 13:00:00,27.73,27.73,27.73,27.73,758.0,16.7329,16.7329,16.7329,16.7329,758.0
2016-12-21 13:30:00,27.73,27.73,27.73,27.73,1800.0,16.7329,16.7329,16.7329,16.7329,1800.0
2016-12-21 14:00:00,27.73,27.73,27.73,27.73,5101.0,16.7329,16.7329,16.7329,16.7329,5101.0
2016-12-21 14:30:00,27.73,27.73,27.72,27.72,8579.0,16.7329,16.7329,16.7269,16.7269,8579.0
2016-12-21 15:00:00,27.72,27.73,27.72,27.73,400.0,16.7269,16.7329,16.7269,16.7329,400.0
2016-12-21 15:30:00,27.73,27.73,27.72,27.73,4371.0,16.7329,16.7329,16.7269,16.7329,4371.0
2016-12-22 09:30:00,27.76,27.76,27.71,27.71,45094.0,16.751,16.751,16.7208,16.7208,45094.0
2016-12-22 10:00:00,27.71,27.72,27.71,27.72,46754.0,16.7208,16.7269,16.7208,16.7269,46754.0
2016-12-22 10:30:00,27.71,27.72,27.71,27.71,6157.0,16.7208,16.7269,16.7208,16.7208,6157.0
2016-12-22 11:00:00,27.7,27.7,27.7,27.7,4185.0,16.7148,16.7148,16.7148,16.7148,4185.0
2016-12-22 11:30:00,27.7,27.71,27.7,27.7,30705.0,16.7148,16.7208,16.7148,16.7148,30705.0
2016-12-22 12:00:00,27.7,27.72,27.7,27.71,31523.0,16.7148,16.7269,16.7148,16.7208,31523.0
2016-12-22 12:30:00,27.71,27.71,27.71,27.71,15879.0,16.7208,16.7208,16.7208,16.7208,15879.0
2016-12-22 13:00:00,27.7,27.71,27.7,27.71,21793.0,16.7148,16.7208,16.7148,16.7208,21793.0
2016-12-22 13:30:00,27.71,27.72,27.71,27.72,24494.0,16.7208,16.7269,16.7208,16.7269,24494.0
2016-12-22 14:00:00,27.72,27.73,27.72,27.73,30778.0,16.7269,16.7329,16.7269,16.7329,30778.0
2016-12-22 14:30:00,27.72,27.73,27.72,27.73,13018.0,16.7269,16.7329,16.7269,16.7329,13018.0
2016-12-22 15:00:00,27.73,27.73,27.72,27.73,25302.0,16.7329,16.7329,16.7269,16.7329,25302.0
2016-12-22 15:30:00,27.73,27.74,27.73,27.74,43943.0,16.7329,16.7389,16.7329,16.7389,43943.0
2016-12-23 09:30:00,27.74,27.76,27.74,27.76,10411.0,16.7389,16.751,16.7389,16.751,10411.0
2016-12-23 10:00:00,27.77,27.78,27.77,27.77,7607.0,16.757,16.7631,16.757,16.757,7607.0
2016-12-23 10:30:00,27.77,27.77,27.77,27.77,263.0,16.757,16.757,16.757,16.757,263.0
2016-12-23 11:00:00,27.77,27.78,27.77,27.77,600.0,16.757,16.7631,16.757,16.757,600.0
2016-12-23 11:30:00,27.78,27.78,27.78,27.78,2895.0,16.7631,16.7631,16.7631,16.7631,2895.0
2016-12-23 12:00:00,27.78,27.78,27.78,27.78,362.0,16.7631,16.7631,16.7631,16.7631,362.0
2016-12-23 12:30:00,27.78,27.78,27.78,27.78,0.0,16.7631,16.7631,16.7631,16.7631,0.0
2016-12-23 13:00:00,27.78,27.78,27.78,27.78,0.0,16.7631,16.7631,16.7631,16.7631,0.0
2016-12-23 13:30:00,27.79,27.79,27.79,27.79,220.0,16.7691,16.7691,16.7691,16.7691,220.0
2016-12-23 14:00:00,27.79,27.79,27.79,27.79,0.0,16.7691,16.7691,16.7691,16.7691,0.0
2016-12-23 14:30:00,27.79,27.79,27.79,27.79,0.0,16.7691,16.7691,16.7691,16.7691,0.0
2016-12-23 15:00:00,27.79,27.8,27.79,27.8,51991.0,16.7691,16.7751,16.7691,16.7751,51991.0
2016-12-23 15:30:00,27.81,27.82,27.81,27.82,9670.0,16.7812,16.7872,16.7812,16.7872,9670.0
2016-12-27 09:30:00,27.82,27.84,27.81,27.84,31436.0,16.7872,16.7993,16.7812,16.7993,31436.0
2016-12-27 10:00:00,27.84,27.84,27.83,27.83,5906.0,16.7993,16.7993,16.7932,16.7932,5906.0
2016-12-27 10:30:00,27.83,27.83,27.83,27.83,200.0,16.7932,16.7932,16.7932,16.7932,200.0
2016-12-27 11:00:00,27.83,27.84,27.83,27.84,19180.0,16.7932,16.7993,16.7932,16.7993,19180.0
2016-12-27 11:30:00,27.84,27.84,27.83,27.83,4636.0,16.7993,16.7993,16.7932,16.7932,4636.0
2016-12-27 12:00:00,27.83,27.83,27.83,27.83,1000.0,16.7932,16.7932,16.7932,16.7932,1000.0
2016-12-27 12:30:00,27.83,27.83,27.83,27.83,200.0,16.7932,16.7932,16.7932,16.7932,200.0
2016-12-27 13:00:00,27.83,27.83,27.83,27.83,1400.0,16.7932,16.7932,16.7932,16.7932,1400.0
2016-12-27 13:30:00,27.83,27.83,27.83,27.83,2200.0,16.7932,16.7932,16.7932,16.7932,2200.0
2016-12-27 14:00:00,27.83,27.83,27.83,27.83,3000.0,16.7932,16.7932,16.7932,16.7932,3000.0
2016-12-27 14:30:00,27.83,27.83,27.83,27.83,7214.0,16.7932,16.7932,16.7932,16.7932,7214.0
2016-12-27 15:00:00,27.83,27.83,27.83,27.83,12174.0,16.7932,16.7932,16.7932,16.7932,12174.0
2016-12-27 15:30:00,27.83,27.83,27.81,27.81,50410.0,16.7932,16.7932,16.7812,16.7812,50410.0
2016-12-28 09:30:00,27.62,27.69,27.62,27.68,21309.0,16.7481,16.7906,16.7481,16.7845,21309.0
2016-12-28 10:00:00,27.68,27.69,27.68,27.68,4599.0,16.7845,16.7906,16.7845,16.7845,4599.0
2016-12-28 10:30:00,27.68,27.68,27.68,27.68,4900.0,16.7845,16.7845,16.7845,16.7845,4900.0
2016-12-28 11:00:00,27.69,27.69,27.69,27.69,200.0,16.7906,16.7906,16.7906,16.7906,200.0
2016-12-28 11:30:00,27.69,27.69,27.68,27.69,4300.0,16.7906,16.7906,16.7845,16.7906,4300.0
2016-12-28 12:00:00,27.69,27.69,27.67,27.67,3160.0,16.7906,16.7906,16.7785,16.7785,3160.0
2016-12-28 12:30:00,27.67,27.67,27.66,27.67,5734.0,16.7785,16.7785,16.7724,16.7785,5734.0
2016-12-28 13:00:00,27.67,27.67,27.67,27.67,4100.0,16.7785,16.7785,16.7785,16.7785,4100.0
2016-12-28 13:30:00,27.67,27.67,27.66,27.66,7937.0,16.7785,16.7785,16.7724,16.7724,7937.0
2016-12-28 14:00:00,27.66,27.66,27.66,27.66,5090.0,16.7724,16.7724,16.7724,16.7724,5090.0
2016-12-28 14:30:00,27.66,27.67,27.66,27.67,4500.0,16.7724,16.7785,16.7724,16.7785,4500.0
2016-12-28 15:00:00,27.67,27.67,27.66,27.66,20295.0,16.7785,16.7785,16.7724,16.7724,20295.0
2016-12-28 15:30:00,27.66,27.66,27.65,27.65,51413.0,16.7724,16.7724,16.7663,16.7663,51413.0
2016-12-29 09:30:00,27.65,27.67,27.65,27.65,14959.0,16.7663,16.7785,16.7663,16.7663,14959.0
2016-12-29 10:00:00,27.66,27.66,27.65,27.65,4343.0,16.7724,16.7724,16.7663,16.7663,4343.0
2016-12-29 10:30:00,27.65,27.65,27.64,27.65,2900.0,16.7663,16.7663,16.7603,16.7663,2900.0
2016-12-29 11:00:00,27.65,27.65,27.65,27.65,2609.0,16.7663,16.7663,16.7663,16.7663,2609.0
2016-12-29 11:30:00,27.66,27.7,27.66,27.69,28712.0,16.7724,16.7966,16.7724,16.7906,28712.0
2016-12-29 12:00:00,27.67,27.67,27.67,27.67,1900.0,16.7785,16.7785,16.7785,16.7785,1900.0
2016-12-29 12:30:00,27.67,27.67,27.66,27.67,1336.0,16.7785,16.7785,16.7724,16.7785,1336.0
2016-12-29 13:00:00,27.67,27.67,27.67,27.67,356.0,16.7785,16.7785,16.7785,16.7785,356.0
2016-12-29 13:30:00,27.67,27.67,27.67,27.67,6740.0,16.7785,16.7785,16.7785,16.7785,6740.0
2016-12-29 14:00:00,27.66,27.66,27.65,27.66,34019.0,16.7724,16.7724,16.7663,16.7724,34019.0
2016-12-29 14:30:00,27.65,27.66,27.65,27.66,604.0,16.7663,16.7724,16.7663,16.7724,604.0
2016-12-29 15:00:00,27.67,27.68,27.67,27.68,10769.0,16.7785,16.7845,16.7785,16.7845,10769.0
2016-12-29 15:30:00,27.68,27.68,27.67,27.68,24870.0,16.7845,16.7845,16.7785,16.7845,24870.0
2016-12-30 09:30:00,27.69,27.69,27.65,27.66,24229.0,16.7906,16.7906,16.7663,16.7724,24229.0
2016-12-30 10:00:00,27.65,27.65,27.65,27.65,604.0,16.7663,16.7663,16.7663,16.7663,604.0
2016-12-30 10:30:00,27.65,27.65,27.65,27.65,300.0,16.7663,16.7663,16.7663,16.7663,300.0
2016-12-30 11:00:00,27.65,27.67,27.65,27.67,4295.0,16.7663,16.7785,16.7663,16.7785,4295.0
2016-12-30 11:30:00,27.67,27.67,27.67,27.67,4316.0,16.7785,16.7785,16.7785,16.7785,4316.0
2016-12-30 12:00:00,27.67,27.67,27.67,27.67,1975.0,16.7785,16.7785,16.7785,16.7785,1975.0
2016-12-30 12:30:00,27.67,27.67,27.67,27.67,1938.0,16.7785,16.7785,16.7785,16.7785,1938.0
2016-12-30 13:00:00,27.67,27.68,27.67,27.68,26155.0,16.7785,16.7845,16.7785,16.7845,26155.0
2016-12-30 13:30:00,27.68,27.68,27.68,27.68,100.0,16.7845,16.7845,16.7845,16.7845,100.0
2016-12-30 14:00:00,27.67,27.67,27.67,27.67,200.0,16.7785,16.7785,16.7785,16.7785,200.0
2016-12-30 14:30:00,27.67,27.69,27.67,27.67,14820.0,16.7785,16.7906,16.7785,16.7785,14820.0
2016-12-30 15:00:00,27.67,27.68,27.67,27.68,6645.0,16.7785,16.7845,16.7785,16.7845,6645.0
2016-12-30 15:30:00,27.68,27.69,27.67,27.69,25525.0,16.7845,16.7906,16.7785,16.7906,25525.0
2017-01-03 09:30:00,27.76,27.76,27.75,27.75,57439.0,16.833,16.833,16.827,16.827,57439.0
2017-01-03 10:00:00,27.76,27.78,27.76,27.78,42272.0,16.833,16.8452,16.833,16.8452,42272.0
2017-01-03 10:30:00,27.78,27.78,27.78,27.78,0.0,16.8452,16.8452,16.8452,16.8452,0.0
2017-01-03 11:00:00,27.77,27.77,27.76,27.77,4607.0,16.8391,16.8391,16.833,16.8391,4607.0
2017-01-03 11:30:00,27.77,27.77,27.76,27.76,2268.0,16.8391,16.8391,16.833,16.833,2268.0
2017-01-03 12:00:00,27.76,27.78,27.76,27.78,2051.0,16.833,16.8452,16.833,16.8452,2051.0
2017-01-03 12:30:00,27.78,27.78,27.77,27.77,2100.0,16.8452,16.8452,16.8391,16.8391,2100.0
2017-01-03 13:00:00,27.77,27.77,27.77,27.77,591.0,16.8391,16.8391,16.8391,16.8391,591.0
2017-01-03 13:30:00,27.77,27.77,27.77,27.77,4439.0,16.8391,16.8391,16.8391,16.8391,4439.0
2017-01-03 14:00:00,27.76,27.77,27.76,27.77,16916.0,16.833,16.8391,16.833,16.8391,16916.0
2017-01-03 14:30:00,27.77,27.77,27.77,27.77,3039.0,16.8391,16.8391,16.8391,16.8391,3039.0
2017-01-03 15:00:00,27.77,27.78,27.76,27.76,13965.0,16.8391,16.8452,16.833,16.833,13965.0
2017-01-03 15:30:00,27.77,27.79,27.77,27.79,8900.0,16.8391,16.8512,16.8391,16.8512,8900.0
2017-01-04 09:30:00,27.81,27.84,27.81,27.83,46377.0,16.8633,16.8815,16.8633,16.8755,46377.0
2017-01-04 10:00:00,27.83,27.84,27.8,27.8,9581.0,16.8755,16.8815,16.8573,16.8573,9581.0
2017-01-04 10:30:00,27.8,27.83,27.8,27.83,28984.0,16.8573,16.8755,16.8573,16.8755,28984.0
2017-01-04 11:00:00,27.83,27.83,27.83,27.83,100.0,16.8755,16.8755,16.8755,16.8755,100.0
2017-01-04 11:30:00,27.83,27.83,27.83,27.83,2085.0,16.8755,16.8755,16.8755,16.8755,2085.0
2017-01-04 12:00:00,27.83,27.83,27.83,27.83,5849.0,16.8755,16.8755,16.8755,16.8755,5849.0
2017-01-04 12:30:00,27.83,27.83,27.83,27.83,332.0,16.8755,16.8755,16.8755,16.8755,332.0
2017-01-04 13:00:00,27.83,27.83,27.83,27.83,2871.0,16.8755,16.8755,16.8755,16.8755,2871.0
2017-01-04 13:30:00,27.83,27.83,27.83,27.83,7436.0,16.8755,16.8755,16.8755,16.8755,7436.0
2017-01-04 14:00:00,27.83,27.86,27.83,27.86,9203.0,16.8755,16.8937,16.8755,16.8937,9203.0
2017-01-04 14:30:00,27.86,27.87,27.86,27.87,5284.0,16.8937,16.8997,16.8937,16.8997,5284.0
2017-01-04 15:00:00,27.87,27.88,27.87,27.88,7399.0,16.8997,16.9058,16.8997,16.9058,7399.0
2017-01-04 15:30:00,27.88,27.88,27.88,27.88,20813.0,16.9058,16.9058,16.9058,16.9058,20813.0
2017-01-05 09:30:00,27.87,27.89,27.87,27.89,47260.0,16.8997,16.9119,16.8997,16.9119,47260.0
2017-01-05 10:00:00,27.88,27.89,27.88,27.89,12483.0,16.9058,16.9119,16.9058,16.9119,12483.0
2017-01-05 10:30:00,27.89,27.89,27.88,27.89,6400.0,16.9119,16.9119,16.9058,16.9119,6400.0
2017-01-05 11:00:00,27.88,27.89,27.85,27.88,31162.0,16.9058,16.9119,16.8876,16.9058,31162.0
2017-01-05 11:30:00,27.88,27.88,27.86,27.87,17302.0,16.9058,16.9058,16.8937,16.8997,17302.0
2017-01-05 12:00:00,27.87,27.87,27.87,27.87,31763.0,16.8997,16.8997,16.8997,16.8997,31763.0
2017-01-05 12:30:00,27.87,27.87,27.87,27.87,26925.0,16.8997,16.8997,16.8997,16.8997,26925.0
2017-01-05 13:00:00,27.87,27.88,27.87,27.88,8153.0,16.8997,16.9058,16.8997,16.9058,8153.0
2017-01-05 13:30:00,27.88,27.88,27.87,27.87,14274.0,16.9058,16.9058,16.8997,16.8997,14274.0
2017-01-05 14:00:00,27.87,27.87,27.86,27.87,15364.0,16.8997,16.8997,16.8937,16.8997,15364.0
2017-01-05 14:30:00,27.87,27.87,27.86,27.86,6388.0,16.8997,16.8997,16.8937,16.8937,6388.0
2017-01-05 15:00:00,27.86,27.87,27.86,27.86,4587.0,16.8937,16.8997,16.8937,16.8937,4587.0
2017-01-05 15:30:00,27.86,27.86,27.84,27.85,39188.0,16.8937,16.8937,16.8815,16.8876,39188.0
2017-01-06 09:30:00,27.86,27.86,27.81,27.83,84408.0,16.8937,16.8937,16.8633,16.8755,84408.0
2017-01-06 10:00:00,27.83,27.84,27.83,27.84,9684.0,16.8755,16.8815,16.8755,16.8815,9684.0
2017-01-06 10:30:00,27.84,27.84,27.83,27.83,9062.0,16.8815,16.8815,16.8755,16.8755,9062.0
2017-01-06 11:00:00,27.83,27.83,27.83,27.83,100.0,16.8755,16.8755,16.8755,16.8755,100.0
2017-01-06 11:30:00,27.83,27.84,27.83,27.84,4576.0,16.8755,16.8815,16.8755,16.8815,4576.0
2017-01-06 12:00:00,27.84,27.84,27.84,27.84,2350.0,16.8815,16.8815,16.8815,16.8815,2350.0
2017-01-06 12:30:00,27.84,27.84,27.84,27.84,0.0,16.8815,16.8815,16.8815,16.8815,0.0
2017-01-06 13:00:00,27.84,27.84,27.84,27.84,0.0,16.8815,16.8815,16.8815,16.8815,0.0
2017-01-06 13:30:00,27.84,27.84,27.84,27.84,5300.0,16.8815,16.8815,16.8815,16.8815,5300.0
2017-01-06 14:00:00,27.85,27.86,27.85,27.85,5049.0,16.8876,16.8937,16.8876,16.8876,5049.0
2017-01-06 14:30:00,27.85,27.86,27.85,27.85,5414.0,16.8876,16.8937,16.8876,16.8876,5414.0
2017-01-06 15:00:00,27.86,27.86,27.85,27.86,15321.0,16.8937,16.8937,16.8876,16.8937,15321.0
2017-01-06 15:30:00,27.86,27.86,27.85,27.86,11458.0,16.8937,16.8937,16.8876,16.8937,11458.0
2017-01-09 09:30:00,27.85,27.85,27.83,27.83,23406.0,16.8876,16.8876,16.8755,16.8755,23406.0
2017-01-09 10:00:00,27.83,27.83,27.83,27.83,2896.0,16.8755,16.8755,16.8755,16.8755,2896.0
2017-01-09 10:30:00,27.84,27.84,27.84,27.84,1581.0,16.8815,16.8815,16.8815,16.8815,1581.0
2017-01-09 11:00:00,27.84,27.85,27.84,27.85,1943.0,16.8815,16.8876,16.8815,16.8876,1943.0
2017-01-09 11:30:00,27.85,27.85,27.85,27.85,2057.0,16.8876,16.8876,16.8876,16.8876,2057.0
2017-01-09 12:00:00,27.85,27.85,27.85,27.85,1321.0,16.8876,16.8876,16.8876,16.8876,1321.0
2017-01-09 12:30:00,27.84,27.84,27.84,27.84,600.0,16.8815,16.8815,16.8815,16.8815,600.0
2017-01-09 13:00:00,27.85,27.85,27.84,27.84,4630.0,16.8876,16.8876,16.8815,16.8815,4630.0
2017-01-09 13:30:00,27.84,27.84,27.84,27.84,0.0,16.8815,16.8815,16.8815,16.8815,0.0
2017-01-09 14:00:00,27.84,27.85,27.84,27.85,7613.0,16.8815,16.8876,16.8815,16.8876,7613.0
2017-01-09 14:30:00,27.84,27.85,27.84,27.84,808.0,16.8815,16.8876,16.8815,16.8815,808.0
2017-01-09 15:00:00,27.84,27.84,27.84,27.84,0.0,16.8815,16.8815,16.8815,16.8815,0.0
2017-01-09 15:30:00,27.84,27.85,27.84,27.84,1710.0,16.8815,16.8876,16.8815,16.8815,1710.0
2017-01-10 09:30:00,27.87,27.87,27.86,27.86,20204.0,16.8997,16.8997,16.8937,16.8937,20204.0
2017-01-10 10:00:00,27.86,27.86,27.84,27.84,15022.0,16.8937,16.8937,16.8815,16.8815,15022.0
2017-01-10 10:30:00,27.84,27.85,27.84,27.85,14122.0,16.8815,16.8876,16.8815,16.8876,14122.0
2017-01-10 11:00:00,27.84,27.88,27.84,27.88,8508.0,16.8815,16.9058,16.8815,16.9058,8508.0
2017-01-10 11:30:00,27.88,27.88,27.88,27.88,1394.0,16.9058,16.9058,16.9058,16.9058,1394.0
2017-01-10 12:00:00,27.9,27.9,27.89,27.9,1200.0,16.9179,16.9179,16.9119,16.9179,1200.0
2017-01-10 12:30:00,27.9,27.9,27.89,27.89,5635.0,16.9179,16.9179,16.9119,16.9119,5635.0
2017-01-10 13:00:00,27.89,27.89,27.88,27.88,10314.0,16.9119,16.9119,16.9058,16.9058,10314.0
2017-01-10 13:30:00,27.88,27.88,27.86,27.86,1458.0,16.9058,16.9058,16.8937,16.8937,1458.0
2017-01-10 14:00:00,27.86,27.87,27.86,27.87,2705.0,16.8937,16.8997,16.8937,16.8997,2705.0
2017-01-10 14:30:00,27.86,27.87,27.86,27.86,14253.0,16.8937,16.8997,16.8937,16.8937,14253.0
2017-01-10 15:00:00,27.86,27.88,27.86,27.87,11646.0,16.8937,16.9058,16.8937,16.8997,11646.0
2017-01-10 15:30:00,27.87,27.87,27.85,27.85,6619.0,16.8997,16.8997,16.8876,16.8876,6619.0
2017-01-11 09:30:00,27.88,27.88,27.86,27.86,25430.0,16.9058,16.9058,16.8937,16.8937,25430.0
2017-01-11 10:00:00,27.87,27.87,27.87,27.87,1438.0,16.8997,16.8997,16.8997,16.8997,1438.0
2017-01-11 10:30:00,27.86,27.87,27.86,27.87,8077.0,16.8937,16.8997,16.8937,16.8997,8077.0
2017-01-11 11:00:00,27.87,27.87,27.86,27.86,12116.0,16.8997,16.8997,16.8937,16.8937,12116.0
2017-01-11 11:30:00,27.86,27.86,27.85,27.86,31848.0,16.8937,16.8937,16.8876,16.8937,31848.0
2017-01-11 12:00:00,27.87,27.87,27.86,27.86,1891.0,16.8997,16.8997,16.8937,16.8937,1891.0
2017-01-11 12:30:00,27.86,27.86,27.86,27.86,333.0,16.8937,16.8937,16.8937,16.8937,333.0
2017-01-11 13:00:00,27.86,27.86,27.86,27.86,2329.0,16.8937,16.8937,16.8937,16.8937,2329.0
2017-01-11 13:30:00,27.86,27.86,27.86,27.86,2205.0,16.8937,16.8937,16.8937,16.8937,2205.0
2017-01-11 14:00:00,27.86,27.86,27.86,27.86,3492.0,16.8937,16.8937,16.8937,16.8937,3492.0
2017-01-11 14:30:00,27.86,27.87,27.85,27.85,10867.0,16.8937,16.8997,16.8876,16.8876,10867.0
2017-01-11 15:00:00,27.86,27.86,27.86,27.86,800.0,16.8937,16.8937,16.8937,16.8937,800.0
2017-01-11 15:30:00,27.86,27.87,27.86,27.87,87974.0,16.8937,16.8997,16.8937,16.8997,87974.0
2017-01-12 09:30:00,27.89,27.89,27.87,27.88,39880.0,16.9119,16.9119,16.8997,16.9058,39880.0
2017-01-12 10:00:00,27.87,27.87,27.86,27.86,7435.0,16.8997,16.8997,16.8937,16.8937,7435.0
2017-01-12 10:30:00,27.87,27.87,27.86,27.87,12920.0,16.8997,16.8997,16.8937,16.8997,12920.0
2017-01-12 11:00:00,27.86,27.87,27.86,27.87,463.0,16.8937,16.8997,16.8937,16.8997,463.0
2017-01-12 11:30:00,27.86,27.87,27.86,27.87,11445.0,16.8937,16.8997,16.8937,16.8997,11445.0
2017-01-12 12:00:00,27.87,27.88,27.87,27.88,15292.0,16.8997,16.9058,16.8997,16.9058,15292.0
2017-01-12 12:30:00,27.88,27.88,27.88,27.88,14310.0,16.9058,16.9058,16.9058,16.9058,14310.0
2017-01-12 13:00:00,27.88,27.88,27.88,27.88,24059.0,16.9058,16.9058,16.9058,16.9058,24059.0
2017-01-12 13:30:00,27.88,27.88,27.88,27.88,26109.0,16.9058,16.9058,16.9058,16.9058,26109.0
2017-01-12 14:00:00,27.88,27.88,27.88,27.88,68601.0,16.9058,16.9058,16.9058,16.9058,68601.0
2017-01-12 14:30:00,27.88,27.89,27.88,27.89,6507.0,16.9058,16.9119,16.9058,16.9119,6507.0
2017-01-12 15:00:00,27.89,27.89,27.88,27.89,3932.0,16.9119,16.9119,16.9058,16.9119,3932.0
2017-01-12 15:30:00,27.89,27.89,27.89,27.89,61320.0,16.9119,16.9119,16.9119,16.9119,61320.0
2017-01-13 09:30:00,27.9,27.92,27.89,27.91,22937.0,16.9179,16.93,16.9119,16.924,22937.0
2017-01-13 10:00:00,27.9,27.91,27.9,27.91,900.0,16.9179,16.924,16.9179,16.924,900.0
2017-01-13 10:30:00,27.9,27.9,27.89,27.89,26426.0,16.9179,16.9179,16.9119,16.9119,26426.0
2017-01-13 11:00:00,27.89,27.89,27.89,27.89,221780.0,16.9119,16.9119,16.9119,16.9119,221780.0
2017-01-13 11:30:00,27.89,27.89,27.88,27.89,155654.0,16.9119,16.9119,16.9058,16.9119,155654.0
2017-01-13 12:00:00,27.89,27.89,27.89,27.89,2271.0,16.9119,16.9119,16.9119,16.9119,2271.0
2017-01-13 12:30:00,27.89,27.89,27.89,27.89,3327.0,16.9119,16.9119,16.9119,16.9119,3327.0
2017-01-13 13:00:00,27.89,27.89,27.89,27.89,1700.0,16.9119,16.9119,16.9119,16.9119,1700.0
2017-01-13 13:30:00,27.89,27.89,27.88,27.88,6680.0,16.9119,16.9119,16.9058,16.9058,6680.0
2017-01-13 14:00:00,27.88,27.88,27.87,27.87,8559.0,16.9058,16.9058,16.8997,16.8997,8559.0
2017-01-13 14:30:00,27.87,27.87,27.86,27.86,5735.0,16.8997,16.8997,16.8937,16.8937,5735.0
2017-01-13 15:00:00,27.86,27.88,27.86,27.88,5732.0,16.8937,16.9058,16.8937,16.9058,5732.0
2017-01-13 15:30:00,27.88,27.89,27.87,27.89,20339.0,16.9058,16.9119,16.8997,16.9119,20339.0
2017-01-17 09:30:00,27.88,27.89,27.88,27.89,53346.0,16.9058,16.9119,16.9058,16.9119,53346.0
2017-01-17 10:00:00,27.89,27.89,27.89,27.89,10002.0,16.9119,16.9119,16.9119,16.9119,10002.0
2017-01-17 10:30:00,27.89,27.89,27.89,27.89,7843.0,16.9119,16.9119,16.9119,16.9119,7843.0
2017-01-17 11:00:00,27.89,27.89,27.89,27.89,14520.0,16.9119,16.9119,16.9119,16.9119,14520.0
2017-01-17 11:30:00,27.89,27.89,27.89,27.89,900.0,16.9119,16.9119,16.9119,16.9119,900.0
2017-01-17 12:00:00,27.89,27.89,27.89,27.89,60544.0,16.9119,16.9119,16.9119,16.9119,60544.0
2017-01-17 12:30:00,27.89,27.89,27.89,27.89,18331.0,16.9119,16.9119,16.9119,16.9119,18331.0
2017-01-17 13:00:00,27.89,27.89,27.89,27.89,716.0,16.9119,16.9119,16.9119,16.9119,716.0
2017-01-17 13:30:00,27.89,27.89,27.89,27.89,9608.0,16.9119,16.9119,16.9119,16.9119,9608.0
2017-01-17 14:00:00,27.89,27.89,27.89,27.89,5950.0,16.9119,16.9119,16.9119,16.9119,5950.0
2017-01-17 14:30:00,27.89,27.89,27.88,27.88,22168.0,16.9119,16.9119,16.9058,16.9058,22168.0
2017-01-17 15:00:00,27.88,27.88,27.88,27.88,300.0,16.9058,16.9058,16.9058,16.9058,300.0
2017-01-17 15:30:00,27.88,27.88,27.88,27.88,37526.0,16.9058,16.9058,16.9058,16.9058,37526.0
2017-01-18 09:30:00,27.87,27.87,27.86,27.87,17297.0,16.8997,16.8997,16.8937,16.8997,17297.0
2017-01-18 10:00:00,27.87,27.87,27.86,27.87,4668.0,16.8997,16.8997,16.8937,16.8997,4668.0
2017-01-18 10:30:00,27.87,27.87,27.86,27.86,7681.0,16.8997,16.8997,16.8937,16.8937,7681.0
2017-01-18 11:00:00,27.86,27.87,27.86,27.86,52769.0,16.8937,16.8997,16.8937,16.8937,52769.0
2017-01-18 11:30:00,27.86,27.86,27.86,27.86,1100.0,16.8937,16.8937,16.8937,16.8937,1100.0
2017-01-18 12:00:00,27.86,27.86,27.86,27.86,700.0,16.8937,16.8937,16.8937,16.8937,700.0
2017-01-18 12:30:00,27.86,27.86,27.85,27.85,3355.0,16.8937,16.8937,16.8876,16.8876,3355.0
2017-01-18 13:00:00,27.85,27.86,27.85,27.85,2036.0,16.8876,16.8937,16.8876,16.8876,2036.0
2017-01-18 13:30:00,27.85,27.86,27.85,27.86,3574.0,16.8876,16.8937,16.8876,16.8937,3574.0
2017-01-18 14:00:00,27.86,27.86,27.86,27.86,36125.0,16.8937,16.8937,16.8937,16.8937,36125.0
2017-01-18 14:30:00,27.86,27.88,27.86,27.87,5074.0,16.8937,16.9058,16.8937,16.8997,5074.0
2017-01-18 15:00:00,27.88,27.88,27.85,27.85,7271.0,16.9058,16.9058,16.8876,16.8876,7271.0
2017-01-18 15:30:00,27.86,27.86,27.85,27.86,193024.0,16.8937,16.8937,16.8876,16.8937,193024.0
2017-01-19 09:30:00,27.86,27.86,27.85,27.86,29605.0,16.8937,16.8937,16.8876,16.8937,29605.0
2017-01-19 10:00:00,27.85,27.85,27.83,27.83,5291.0,16.8876,16.8876,16.8755,16.8755,5291.0
2017-01-19 10:30:00,27.83,27.84,27.83,27.83,7171.0,16.8755,16.8815,16.8755,16.8755,7171.0
2017-01-19 11:00:00,27.83,27.84,27.83,27.83,12486.0,16.8755,16.8815,16.8755,16.8755,12486.0
2017-01-19 11:30:00,27.83,27.84,27.83,27.83,3600.0,16.8755,16.8815,16.8755,16.8755,3600.0
2017-01-19 12:00:00,27.83,27.83,27.82,27.82,1510.0,16.8755,16.8755,16.8694,16.8694,1510.0
2017-01-19 12:30:00,27.83,27.83,27.82,27.83,1733.0,16.8755,16.8755,16.8694,16.8755,1733.0
2017-01-19 13:00:00,27.83,27.83,27.83,27.83,0.0,16.8755,16.8755,16.8755,16.8755,0.0
2017-01-19 13:30:00,27.82,27.82,27.82,27.82,3400.0,16.8694,16.8694,16.8694,16.8694,3400.0
2017-01-19 14:00:00,27.82,27.82,27.81,27.82,1714.0,16.8694,16.8694,16.8633,16.8694,1714.0
2017-01-19 14:30:00,27.82,27.82,27.82,27.82,8632.0,16.8694,16.8694,16.8694,16.8694,8632.0
2017-01-19 15:00:00,27.82,27.82,27.82,27.82,3841.0,16.8694,16.8694,16.8694,16.8694,3841.0
2017-01-19 15:30:00,27.82,27.83,27.82,27.82,11442.0,16.8694,16.8755,16.8694,16.8694,11442.0
2017-01-20 09:30:00,27.86,27.86,27.85,27.86,27734.0,16.8937,16.8937,16.8876,16.8937,27734.0
2017-01-20 10:00:00,27.86,27.86,27.86,27.86,7798.0,16.8937,16.8937,16.8937,16.8937,7798.0
2017-01-20 10:30:00,27.86,27.86,27.86,27.86,200.0,16.8937,16.8937,16.8937,16.8937,200.0
2017-01-20 11:00:00,27.85,27.85,27.85,27.85,200.0,16.8876,16.8876,16.8876,16.8876,200.0
2017-01-20 11:30:00,27.85,27.85,27.85,27.85,100.0,16.8876,16.8876,16.8876,16.8876,100.0
2017-01-20 12:00:00,27.86,27.86,27.85,27.85,5242.0,16.8937,16.8937,16.8876,16.8876,5242.0
2017-01-20 12:30:00,27.85,27.85,27.85,27.85,2360.0,16.8876,16.8876,16.8876,16.8876,2360.0
2017-01-20 13:00:00,27.85,27.85,27.85,27.85,309.0,16.8876,16.8876,16.8876,16.8876,309.0
2017-01-20 13:30:00,27.85,27.85,27.85,27.85,6952.0,16.8876,16.8876,16.8876,16.8876,6952.0
2017-01-20 14:00:00,27.86,27.86,27.85,27.85,10666.0,16.8937,16.8937,16.8876,16.8876,10666.0
2017-01-20 14:30:00,27.85,27.85,27.85,27.85,16748.0,16.8876,16.8876,16.8876,16.8876,16748.0
2017-01-20 15:00:00,27.86,27.86,27.86,27.86,991.0,16.8937,16.8937,16.8937,16.8937,991.0
2017-01-20 15:30:00,27.86,27.87,27.86,27.87,17016.0,16.8937,16.8997,16.8937,16.8997,17016.0
2017-01-23 09:30:00,27.89,27.89,27.88,27.88,30071.0,16.9119,16.9119,16.9058,16.9058,30071.0
2017-01-23 10:00:00,27.88,27.88,27.88,27.88,12208.0,16.9058,16.9058,16.9058,16.9058,12208.0
2017-01-23 10:30:00,27.87,27.87,27.87,27.87,605.0,16.8997,16.8997,16.8997,16.8997,605.0
2017-01-23 11:00:00,27.86,27.86,27.86,27.86,7566.0,16.8937,16.8937,16.8937,16.8937,7566.0
2017-01-23 11:30:00,27.86,27.86,27.84,27.84,6452.0,16.8937,16.8937,16.8815,16.8815,6452.0
2017-01-23 12:00:00,27.84,27.84,27.84,27.84,3300.0,16.8815,16.8815,16.8815,16.8815,3300.0
2017-01-23 12:30:00,27.84,27.84,27.84,27.84,0.0,16.8815,16.8815,16.8815,16.8815,0.0
2017-01-23 13:00:00,27.85,27.85,27.85,27.85,3690.0,16.8876,16.8876,16.8876,16.8876,3690.0
2017-01-23 13:30:00,27.85,27.87,27.85,27.87,14887.0,16.8876,16.8997,16.8876,16.8997,14887.0
2017-01-23 14:00:00,27.86,27.86,27.86,27.86,2100.0,16.8937,16.8937,16.8937,16.8937,2100.0
2017-01-23 14:30:00,27.86,27.87,27.86,27.86,8360.0,16.8937,16.8997,16.8937,16.8937,8360.0
2017-01-23 15:00:00,27.87,27.89,27.87,27.88,43386.0,16.8997,16.9119,16.8997,16.9058,43386.0
2017-01-23 15:30:00,27.88,27.89,27.88,27.88,4100.0,16.9058,16.9119,16.9058,16.9058,4100.0
2017-01-24 09:30:00,27.9,27.9,27.88,27.89,21832.0,16.9179,16.9179,16.9058,16.9119,21832.0
2017-01-24 10:00:00,27.88,27.88,27.87,27.88,8612.0,16.9058,16.9058,16.8997,16.9058,8612.0
2017-01-24 10:30:00,27.89,27.89,27.89,27.89,600.0,16.9119,16.9119,16.9119,16.9119,600.0
2017-01-24 11:00:00,27.89,27.89,27.89,27.89,1605.0,16.9119,16.9119,16.9119,16.9119,1605.0
2017-01-24 11:30:00,27.89,27.89,27.89,27.89,1480.0,16.9119,16.9119,16.9119,16.9119,1480.0
2017-01-24 12:00:00,27.89,27.92,27.89,27.92,75090.0,16.9119,16.93,16.9119,16.93,75090.0
2017-01-24 12:30:00,27.92,27.92,27.92,27.92,1807.0,16.93,16.93,16.93,16.93,1807.0
2017-01-24 13:00:00,27.92,27.92,27.92,27.92,1843.0,16.93,16.93,16.93,16.93,1843.0
2017-01-24 13:30:00,27.92,27.92,27.92,27.92,848.0,16.93,16.93,16.93,16.93,848.0
2017-01-24 14:00:00,27.93,27.93,27.93,27.93,3474.0,16.9361,16.9361,16.9361,16.9361,3474.0
2017-01-24 14:30:00,27.93,27.93,27.93,27.93,6624.0,16.9361,16.9361,16.9361,16.9361,6624.0
2017-01-24 15:00:00,27.93,27.93,27.93,27.93,88088.0,16.9361,16.9361,16.9361,16.9361,88088.0
2017-01-24 15:30:00,27.93,27.93,27.93,27.93,15103.0,16.9361,16.9361,16.9361,16.9361,15103.0
2017-01-25 09:30:00,27.94,27.95,27.94,27.94,27361.0,16.9422,16.9482,16.9422,16.9422,27361.0
2017-01-25 10:00:00,27.94,27.95,27.94,27.95,25699.0,16.9422,16.9482,16.9422,16.9482,25699.0
2017-01-25 10:30:00,27.95,27.95,27.95,27.95,44020.0,16.9482,16.9482,16.9482,16.9482,44020.0
2017-01-25 11:00:00,27.95,27.98,27.95,27.98,10161.0,16.9482,16.9664,16.9482,16.9664,10161.0
2017-01-25 11:30:00,27.98,27.98,27.98,27.98,8000.0,16.9664,16.9664,16.9664,16.9664,8000.0
2017-01-25 12:00:00,27.98,27.98,27.97,27.97,6700.0,16.9664,16.9664,16.9604,16.9604,6700.0
2017-01-25 12:30:00,27.98,27.98,27.96,27.97,8588.0,16.9664,16.9664,16.9543,16.9604,8588.0
2017-01-25 13:00:00,27.97,27.97,27.97,27.97,15021.0,16.9604,16.9604,16.9604,16.9604,15021.0
2017-01-25 13:30:00,27.97,27.98,27.97,27.98,47695.0,16.9604,16.9664,16.9604,16.9664,47695.0
2017-01-25 14:00:00,27.98,27.98,27.98,27.98,12290.0,16.9664,16.9664,16.9664,16.9664,12290.0
2017-01-25 14:30:00,27.98,27.98,27.98,27.98,41611.0,16.9664,16.9664,16.9664,16.9664,41611.0
2017-01-25 15:00:00,27.98,27.98,27.98,27.98,56343.0,16.9664,16.9664,16.9664,16.9664,56343.0
2017-01-25 15:30:00,27.99,28.0,27.99,28.0,4480.0,16.9725,16.9786,16.9725,16.9786,4480.0
2017-01-26 09:30:00,28.02,28.02,27.97,27.97,54038.0,16.9907,16.9907,16.9604,16.9604,54038.0
2017-01-26 10:00:00,27.97,27.98,27.97,27.97,4598.0,16.9604,16.9664,16.9604,16.9604,4598.0
2017-01-26 10:30:00,27.97,27.98,27.97,27.97,3765.0,16.9604,16.9664,16.9604,16.9604,3765.0
2017-01-26 11:00:00,27.97,27.98,27.97,27.97,13625.0,16.9604,16.9664,16.9604,16.9604,13625.0
2017-01-26 11:30:00,27.97,27.97,27.97,27.97,0.0,16.9604,16.9604,16.9604,16.9604,0.0
2017-01-26 12:00:00,27.97,27.97,27.97,27.97,4800.0,16.9604,16.9604,16.9604,16.9604,4800.0
2017-01-26 12:30:00,27.97,27.97,27.97,27.97,3807.0,16.9604,16.9604,16.9604,16.9604,3807.0
2017-01-26 13:00:00,27.97,27.97,27.97,27.97,3337.0,16.9604,16.9604,16.9604,16.9604,3337.0
2017-01-26 13:30:00,27.97,27.97,27.97,27.97,3724.0,16.9604,16.9604,16.9604,16.9604,3724.0
2017-01-26 14:00:00,27.97,27.98,27.97,27.97,14662.0,16.9604,16.9664,16.9604,16.9604,14662.0
2017-01-26 14:30:00,27.98,27.99,27.98,27.99,1939.0,16.9664,16.9725,16.9664,16.9725,1939.0
2017-01-26 15:00:00,27.99,27.99,27.98,27.98,2300.0,16.9725,16.9725,16.9664,16.9664,2300.0
2017-01-26 15:30:00,27.99,27.99,27.98,27.98,5236.0,16.9725,16.9725,16.9664,16.9664,5236.0
2017-01-27 09:30:00,28.0,28.0,27.97,27.97,16616.0,16.9786,16.9786,16.9604,16.9604,16616.0
2017-01-27 10:00:00,27.98,27.98,27.98,27.98,397.0,16.9664,16.9664,16.9664,16.9664,397.0
2017-01-27 10:30:00,27.98,27.99,27.98,27.99,12741.0,16.9664,16.9725,16.9664,16.9725,12741.0
2017-01-27 11:00:00,27.99,27.99,27.99,27.99,0.0,16.9725,16.9725,16.9725,16.9725,0.0
2017-01-27 11:30:00,27.99,27.99,27.99,27.99,1156.0,16.9725,16.9725,16.9725,16.9725,1156.0
2017-01-27 12:00:00,27.99,27.99,27.99,27.99,664.0,16.9725,16.9725,16.9725,16.9725,664.0
2017-01-27 12:30:00,27.99,27.99,27.99,27.99,0.0,16.9725,16.9725,16.9725,16.9725,0.0
2017-01-27 13:00:00,27.99,27.99,27.99,27.99,1104.0,16.9725,16.9725,16.9725,16.9725,1104.0
2017-01-27 13:30:00,27.99,27.99,27.99,27.99,1290.0,16.9725,16.9725,16.9725,16.9725,1290.0
2017-01-27 14:00:00,27.99,27.99,27.99,27.99,7921.0,16.9725,16.9725,16.9725,16.9725,7921.0
2017-01-27 14:30:00,27.99,28.0,27.99,28.0,3047.0,16.9725,16.9786,16.9725,16.9786,3047.0
2017-01-27 15:00:00,28.0,28.01,27.99,28.01,46423.0,16.9786,16.9846,16.9725,16.9846,46423.0
2017-01-27 15:30:00,28.01,28.01,28.0,28.01,11719.0,16.9846,16.9846,16.9786,16.9846,11719.0
2017-01-30 09:30:00,28.0,28.0,27.95,27.95,18991.0,16.9786,16.9786,16.9482,16.9482,18991.0
2017-01-30 10:00:00,27.95,27.95,27.95,27.95,1782.0,16.9482,16.9482,16.9482,16.9482,1782.0
2017-01-30 10:30:00,27.96,27.96,27.96,27.96,3580.0,16.9543,16.9543,16.9543,16.9543,3580.0
2017-01-30 11:00:00,27.95,27.96,27.95,27.96,2145.0,16.9482,16.9543,16.9482,16.9543,2145.0
2017-01-30 11:30:00,27.96,27.97,27.96,27.97,15489.0,16.9543,16.9604,16.9543,16.9604,15489.0
2017-01-30 12:00:00,27.97,27.97,27.97,27.97,5794.0,16.9604,16.9604,16.9604,16.9604,5794.0
2017-01-30 12:30:00,27.97,27.97,27.97,27.97,817.0,16.9604,16.9604,16.9604,16.9604,817.0
2017-01-30 13:00:00,27.97,27.97,27.97,27.97,0.0,16.9604,16.9604,16.9604,16.9604,0.0
2017-01-30 13:30:00,27.97,27.97,27.97,27.97,0.0,16.9604,16.9604,16.9604,16.9604,0.0
2017-01-30 14:00:00,27.97,27.97,27.97,27.97,5587.0,16.9604,16.9604,16.9604,16.9604,5587.0
2017-01-30 14:30:00,27.98,27.98,27.98,27.98,348.0,16.9664,16.9664,16.9664,16.9664,348.0
2017-01-30 15:00:00,27.98,27.98,27.98,27.98,300.0,16.9664,16.9664,16.9664,16.9664,300.0
2017-01-30 15:30:00,27.98,27.98,27.98,27.98,7636.0,16.9664,16.9664,16.9664,16.9664,7636.0
2017-01-31 09:30:00,27.97,27.97,27.95,27.96,35056.0,16.9604,16.9604,16.9482,16.9543,35056.0
2017-01-31 10:00:00,27.95,27.95,27.94,27.95,14459.0,16.9482,16.9482,16.9422,16.9482,14459.0
2017-01-31 10:30:00,27.94,27.94,27.94,27.94,100.0,16.9422,16.9422,16.9422,16.9422,100.0
2017-01-31 11:00:00,27.95,27.95,27.95,27.95,131.0,16.9482,16.9482,16.9482,16.9482,131.0
2017-01-31 11:30:00,27.94,27.94,27.94,27.94,858.0,16.9422,16.9422,16.9422,16.9422,858.0
2017-01-31 12:00:00,27.94,27.94,27.94,27.94,100.0,16.9422,16.9422,16.9422,16.9422,100.0
2017-01-31 12:30:00,27.94,27.94,27.94,27.94,1070.0,16.9422,16.9422,16.9422,16.9422,1070.0
2017-01-31 13:00:00,27.94,27.94,27.93,27.93,2800.0,16.9422,16.9422,16.9361,16.9361,2800.0
2017-01-31 13:30:00,27.94,27.94,27.94,27.94,938.0,16.9422,16.9422,16.9422,16.9422,938.0
2017-01-31 14:00:00,27.93,27.93,27.93,27.93,1280.0,16.9361,16.9361,16.9361,16.9361,1280.0
2017-01-31 14:30:00,27.94,27.94,27.94,27.94,332.0,16.9422,16.9422,16.9422,16.9422,332.0
2017-01-31 15:00:00,27.94,27.94,27.93,27.94,5316.0,16.9422,16.9422,16.9361,16.9422,5316.0
2017-01-31 15:30:00,27.94,27.95,27.94,27.95,16143.0,16.9422,16.9482,16.9422,16.9482,16143.0
2017-02-01 09:30:00,27.86,27.87,27.84,27.84,28750.0,16.9752,16.9813,16.963,16.963,28750.0
2017-02-01 10:00:00,27.84,27.84,27.8,27.81,8686.0,16.963,16.963,16.9386,16.9447,8686.0
2017-02-01 10:30:00,27.81,27.81,27.81,27.81,1014.0,16.9447,16.9447,16.9447,16.9447,1014.0
2017-02-01 11:00:00,27.81,27.81,27.81,27.81,2874.0,16.9447,16.9447,16.9447,16.9447,2874.0
2017-02-01 11:30:00,27.81,27.81,27.81,27.81,3520.0,16.9447,16.9447,16.9447,16.9447,3520.0
2017-02-01 12:00:00,27.81,27.81,27.81,27.81,3100.0,16.9447,16.9447,16.9447,16.9447,3100.0
2017-02-01 12:30:00,27.81,27.83,27.81,27.83,3673.0,16.9447,16.9569,16.9447,16.9569,3673.0
2017-02-01 13:00:00,27.83,27.83,27.83,27.83,1200.0,16.9569,16.9569,16.9569,16.9569,1200.0
2017-02-01 13:30:00,27.83,27.83,27.83,27.83,1500.0,16.9569,16.9569,16.9569,16.9569,1500.0
2017-02-01 14:00:00,27.85,27.85,27.84,27.85,2334.0,16.9691,16.9691,16.963,16.9691,2334.0
2017-02-01 14:30:00,27.85,27.85,27.85,27.85,3667.0,16.9691,16.9691,16.9691,16.9691,3667.0
2017-02-01 15:00:00,27.85,27.85,27.85,27.85,1447.0,16.9691,16.9691,16.9691,16.9691,1447.0
2017-02-01 15:30:00,27.85,27.87,27.85,27.87,10677.0,16.9691,16.9813,16.9691,16.9813,10677.0
2017-02-02 09:30:00,27.88,27.88,27.87,27.88,24196.0,16.9874,16.9874,16.9813,16.9874,24196.0
2017-02-02 10:00:00,27.88,27.88,27.87,27.88,7163.0,16.9874,16.9874,16.9813,16.9874,7163.0
2017-02-02 10:30:00,27.88,27.88,27.88,27.88,1608.0,16.9874,16.9874,16.9874,16.9874,1608.0
2017-02-02 11:00:00,27.87,27.87,27.87,27.87,264.0,16.9813,16.9813,16.9813,16.9813,264.0
2017-02-02 11:30:00,27.88,27.88,27.87,27.87,6073.0,16.9874,16.9874,16.9813,16.9813,6073.0
2017-02-02 12:00:00,27.86,27.87,27.86,27.87,5424.0,16.9752,16.9813,16.9752,16.9813,5424.0
2017-02-02 12:30:00,27.88,27.88,27.88,27.88,1200.0,16.9874,16.9874,16.9874,16.9874,1200.0
2017-02-02 13:00:00,27.89,27.89,27.89,27.89,28566.0,16.9934,16.9934,16.9934,16.9934,28566.0
2017-02-02 13:30:00,27.9,27.9,27.89,27.89,13485.0,16.9995,16.9995,16.9934,16.9934,13485.0
2017-02-02 14:00:00,27.89,27.89,27.89,27.89,7923.0,16.9934,16.9934,16.9934,16.9934,7923.0
2017-02-02 14:30:00,27.9,27.9,27.9,27.9,20210.0,16.9995,16.9995,16.9995,16.9995,20210.0
2017-02-02 15:00:00,27.9,27.9,27.9,27.9,15553.0,16.9995,16.9995,16.9995,16.9995,15553.0
2017-02-02 15:30:00,27.91,27.92,27.91,27.91,46139.0,17.0056,17.0117,17.0056,17.0056,46139.0
2017-02-03 09:30:00,27.95,27.95,27.92,27.92,131368.0,17.03,17.03,17.0117,17.0117,131368.0
2017-02-03 10:00:00,27.92,27.93,27.92,27.93,170291.0,17.0117,17.0178,17.0117,17.0178,170291.0
2017-02-03 10:30:00,27.93,27.94,27.92,27.92,74637.0,17.0178,17.0239,17.0117,17.0117,74637.0
2017-02-03 11:00:00,27.92,27.93,27.92,27.92,33319.0,17.0117,17.0178,17.0117,17.0117,33319.0
2017-02-03 11:30:00,27.92,27.93,27.92,27.92,41103.0,17.0117,17.0178,17.0117,17.0117,41103.0
2017-02-03 12:00:00,27.92,27.93,27.92,27.92,9815.0,17.0117,17.0178,17.0117,17.0117,9815.0
2017-02-03 12:30:00,27.92,27.92,27.92,27.92,800.0,17.0117,17.0117,17.0117,17.0117,800.0
2017-02-03 13:00:00,27.92,27.92,27.92,27.92,8457.0,17.0117,17.0117,17.0117,17.0117,8457.0
2017-02-03 13:30:00,27.92,27.92,27.91,27.91,5967.0,17.0117,17.0117,17.0056,17.0056,5967.0
2017-02-03 14:00:00,27.91,27.91,27.91,27.91,2618.0,17.0056,17.0056,17.0056,17.0056,2618.0
2017-02-03 14:30:00,27.9,27.91,27.9,27.91,1692.0,16.9995,17.0056,16.9995,17.0056,1692.0
2017-02-03 15:00:00,27.91,27.91,27.91,27.91,3500.0,17.0056,17.0056,17.0056,17.0056,3500.0
2017-02-03 15:30:00,27.91,27.92,27.91,27.91,14357.0,17.0056,17.0117,17.0056,17.0056,14357.0
2017-02-06 09:30:00,27.92,27.92,27.91,27.91,41830.0,17.0117,17.0117,17.0056,17.0056,41830.0
2017-02-06 10:00:00,27.9,27.91,27.89,27.89,9570.0,16.9995,17.0056,16.9934,16.9934,9570.0
2017-02-06 10:30:00,27.89,27.89,27.88,27.88,13266.0,16.9934,16.9934,16.9874,16.9874,13266.0
2017-02-06 11:00:00,27.89,27.91,27.89,27.9,14213.0,16.9934,17.0056,16.9934,16.9995,14213.0
2017-02-06 11:30:00,27.9,27.91,27.9,27.91,65074.0,16.9995,17.0056,16.9995,17.0056,65074.0
2017-02-06 12:00:00,27.91,27.91,27.91,27.91,2100.0,17.0056,17.0056,17.0056,17.0056,2100.0
2017-02-06 12:30:00,27.91,27.91,27.9,27.91,1764.0,17.0056,17.0056,16.9995,17.0056,1764.0
2017-02-06 13:00:00,27.91,27.91,27.9,27.9,5359.0,17.0056,17.0056,16.9995,16.9995,5359.0
2017-02-06 13:30:00,27.9,27.91,27.9,27.91,5799.0,16.9995,17.0056,16.9995,17.0056,5799.0
2017-02-06 14:00:00,27.9,27.91,27.9,27.9,7165.0,16.9995,17.0056,16.9995,16.9995,7165.0
2017-02-06 14:30:00,27.9,27.9,27.88,27.88,27606.0,16.9995,16.9995,16.9874,16.9874,27606.0
2017-02-06 15:00:00,27.88,27.91,27.88,27.9,48236.0,16.9874,17.0056,16.9874,16.9995,48236.0
2017-02-06 15:30:00,27.9,27.9,27.89,27.89,14883.0,16.9995,16.9995,16.9934,16.9934,14883.0
2017-02-07 09:30:00,27.93,27.93,27.9,27.9,37829.0,17.0178,17.0178,16.9995,16.9995,37829.0
2017-02-07 10:00:00,27.9,27.9,27.9,27.9,12000.0,16.9995,16.9995,16.9995,16.9995,12000.0
2017-02-07 10:30:00,27.9,27.9,27.9,27.9,0.0,16.9995,16.9995,16.9995,16.9995,0.0
2017-02-07 11:00:00,27.89,27.9,27.89,27.9,232.0,16.9934,16.9995,16.9934,16.9995,232.0
2017-02-07 11:30:00,27.9,27.9,27.9,27.9,45993.0,16.9995,16.9995,16.9995,16.9995,45993.0
2017-02-07 12:00:00,27.89,27.9,27.89,27.9,1179.0,16.9934,16.9995,16.9934,16.9995,1179.0
2017-02-07 12:30:00,27.9,27.9,27.89,27.89,3232.0,16.9995,16.9995,16.9934,16.9934,3232.0
2017-02-07 13:00:00,27.89,27.89,27.89,27.89,500.0,16.9934,16.9934,16.9934,16.9934,500.0
2017-02-07 13:30:00,27.89,27.9,27.89,27.9,2456.0,16.9934,16.9995,16.9934,16.9995,2456.0
2017-02-07 14:00:00,27.9,27.9,27.9,27.9,508.0,16.9995,16.9995,16.9995,16.9995,508.0
2017-02-07 14:30:00,27.9,27.9,27.9,27.9,47364.0,16.9995,16.9995,16.9995,16.9995,47364.0
2017-02-07 15:00:00,27.9,27.9,27.9,27.9,21160.0,16.9995,16.9995,16.9995,16.9995,21160.0
2017-02-07 15:30:00,27.89,27.9,27.88,27.89,18619.0,16.9934,16.9995,16.9874,16.9934,18619.0
2017-02-08 09:30:00,27.9,27.9,27.85,27.85,66925.0,16.9995,16.9995,16.9691,16.9691,66925.0
2017-02-08 10:00:00,27.86,27.88,27.86,27.88,21314.0,16.9752,16.9874,16.9752,16.9874,21314.0
2017-02-08 10:30:00,27.88,27.89,27.88,27.89,14824.0,16.9874,16.9934,16.9874,16.9934,14824.0
2017-02-08 11:00:00,27.9,27.9,27.89,27.89,21343.0,16.9995,16.9995,16.9934,16.9934,21343.0
2017-02-08 11:30:00,27.89,27.89,27.88,27.88,5850.0,16.9934,16.9934,16.9874,16.9874,5850.0
2017-02-08 12:00:00,27.88,27.88,27.88,27.88,8560.0,16.9874,16.9874,16.9874,16.9874,8560.0
2017-02-08 12:30:00,27.88,27.88,27.88,27.88,5600.0,16.9874,16.9874,16.9874,16.9874,5600.0
2017-02-08 13:00:00,27.88,27.88,27.88,27.88,6500.0,16.9874,16.9874,16.9874,16.9874,6500.0
2017-02-08 13:30:00,27.88,27.88,27.88,27.88,13620.0,16.9874,16.9874,16.9874,16.9874,13620.0
2017-02-08 14:00:00,27.88,27.88,27.88,27.88,23795.0,16.9874,16.9874,16.9874,16.9874,23795.0
2017-02-08 14:30:00,27.88,27.88,27.88,27.88,26149.0,16.9874,16.9874,16.9874,16.9874,26149.0
2017-02-08 15:00:00,27.89,27.89,27.89,27.89,1199.0,16.9934,16.9934,16.9934,16.9934,1199.0
2017-02-08 15:30:00,27.9,27.9,27.9,27.9,2124.0,16.9995,16.9995,16.9995,16.9995,2124.0
2017-02-09 09:30:00,27.91,27.92,27.91,27.91,37823.0,17.0056,17.0117,17.0056,17.0056,37823.0
2017-02-09 10:00:00,27.91,27.91,27.91,27.91,0.0,17.0056,17.0056,17.0056,17.0056,0.0
2017-02-09 10:30:00,27.91,27.92,27.91,27.92,59058.0,17.0056,17.0117,17.0056,17.0117,59058.0
2017-02-09 11:00:00,27.92,27.92,27.89,27.91,62952.0,17.0117,17.0117,16.9934,17.0056,62952.0
2017-02-09 11:30:00,27.91,27.91,27.91,27.91,3192.0,17.0056,17.0056,17.0056,17.0056,3192.0
2017-02-09 12:00:00,27.91,27.91,27.89,27.9,24095.0,17.0056,17.0056,16.9934,16.9995,24095.0
2017-02-09 12:30:00,27.9,27.9,27.9,27.9,0.0,16.9995,16.9995,16.9995,16.9995,0.0
2017-02-09 13:00:00,27.89,27.9,27.89,27.9,13893.0,16.9934,16.9995,16.9934,16.9995,13893.0
2017-02-09 13:30:00,27.9,27.9,27.89,27.9,62251.0,16.9995,16.9995,16.9934,16.9995,62251.0
2017-02-09 14:00:00,27.9,27.9,27.89,27.9,48250.0,16.9995,16.9995,16.9934,16.9995,48250.0
2017-02-09 14:30:00,27.9,27.9,27.89,27.89,1900.0,16.9995,16.9995,16.9934,16.9934,1900.0
2017-02-09 15:00:00,27.89,27.89,27.89,27.89,26264.0,16.9934,16.9934,16.9934,16.9934,26264.0
2017-02-09 15:30:00,27.89,27.9,27.87,27.88,45533.0,16.9934,16.9995,16.9813,16.9874,45533.0
2017-02-10 09:30:00,27.92,27.92,27.89,27.9,14034.0,17.0117,17.0117,16.9934,16.9995,14034.0
2017-02-10 10:00:00,27.9,27.9,27.9,27.9,1534.0,16.9995,16.9995,16.9995,16.9995,1534.0
2017-02-10 10:30:00,27.9,27.92,27.9,27.92,4775.0,16.9995,17.0117,16.9995,17.0117,4775.0
2017-02-10 11:00:00,27.91,27.91,27.9,27.9,1500.0,17.0056,17.0056,16.9995,16.9995,1500.0
2017-02-10 11:30:00,27.9,27.9,27.9,27.9,569.0,16.9995,16.9995,16.9995,16.9995,569.0
2017-02-10 12:00:00,27.9,27.9,27.89,27.9,5343.0,16.9995,16.9995,16.9934,16.9995,5343.0
2017-02-10 12:30:00,27.9,27.9,27.9,27.9,9205.0,16.9995,16.9995,16.9995,16.9995,9205.0
2017-02-10 13:00:00,27.9,27.91,27.9,27.91,3388.0,16.9995,17.0056,16.9995,17.0056,3388.0
2017-02-10 13:30:00,27.91,27.91,27.9,27.91,4000.0,17.0056,17.0056,16.9995,17.0056,4000.0
2017-02-10 14:00:00,27.91,27.91,27.9,27.9,8289.0,17.0056,17.0056,16.9995,16.9995,8289.0
2017-02-10 14:30:00,27.9,27.9,27.89,27.9,3600.0,16.9995,16.9995,16.9934,16.9995,3600.0
2017-02-10 15:00:00,27.89,27.89,27.89,27.89,1200.0,16.9934,16.9934,16.9934,16.9934,1200.0
2017-02-10 15:30:00,27.9,27.9,27.89,27.89,41769.0,16.9995,16.9995,16.9934,16.9934,41769.0
2017-02-13 09:30:00,27.93,27.96,27.93,27.96,24284.0,17.0178,17.0361,17.0178,17.0361,24284.0
2017-02-13 10:00:00,27.97,27.99,27.97,27.99,15427.0,17.0422,17.0544,17.0422,17.0544,15427.0
2017-02-13 10:30:00,27.99,27.99,27.98,27.99,11380.0,17.0544,17.0544,17.0483,17.0544,11380.0
2017-02-13 11:00:00,27.99,27.99,27.99,27.99,10581.0,17.0544,17.0544,17.0544,17.0544,10581.0
2017-02-13 11:30:00,27.99,27.99,27.99,27.99,2400.0,17.0544,17.0544,17.0544,17.0544,2400.0
2017-02-13 12:00:00,27.99,27.99,27.99,27.99,3205.0,17.0544,17.0544,17.0544,17.0544,3205.0
2017-02-13 12:30:00,27.99,27.99,27.98,27.99,9198.0,17.0544,17.0544,17.0483,17.0544,9198.0
2017-02-13 13:00:00,27.99,27.99,27.97,27.97,10400.0,17.0544,17.0544,17.0422,17.0422,10400.0
2017-02-13 13:30:00,27.98,27.98,27.98,27.98,1800.0,17.0483,17.0483,17.0483,17.0483,1800.0
2017-02-13 14:00:00,27.98,27.98,27.98,27.98,2406.0,17.0483,17.0483,17.0483,17.0483,2406.0
2017-02-13 14:30:00,27.99,27.99,27.99,27.99,8131.0,17.0544,17.0544,17.0544,17.0544,8131.0
2017-02-13 15:00:00,27.99,27.99,27.98,27.99,1300.0,17.0544,17.0544,17.0483,17.0544,1300.0
2017-02-13 15:30:00,27.99,27.99,27.99,27.99,28808.0,17.0544,17.0544,17.0544,17.0544,28808.0
2017-02-14 09:30:00,28.0,28.0,27.98,27.98,35879.0,17.0605,17.0605,17.0483,17.0483,35879.0
2017-02-14 10:00:00,27.97,27.97,27.94,27.95,3932.0,17.0422,17.0422,17.0239,17.03,3932.0
2017-02-14 10:30:00,27.95,27.95,27.93,27.94,10845.0,17.03,17.03,17.0178,17.0239,10845.0
2017-02-14 11:00:00,27.94,27.97,27.94,27.97,21475.0,17.0239,17.0422,17.0239,17.0422,21475.0
2017-02-14 11:30:00,27.97,27.97,27.96,27.97,3000.0,17.0422,17.0422,17.0361,17.0422,3000.0
2017-02-14 12:00:00,27.97,27.97,27.97,27.97,9885.0,17.0422,17.0422,17.0422,17.0422,9885.0
2017-02-14 12:30:00,27.98,27.98,27.98,27.98,437.0,17.0483,17.0483,17.0483,17.0483,437.0
2017-02-14 13:00:00,27.98,27.99,27.98,27.99,400.0,17.0483,17.0544,17.0483,17.0544,400.0
2017-02-14 13:30:00,27.99,27.99,27.99,27.99,1700.0,17.0544,17.0544,17.0544,17.0544,1700.0
2017-02-14 14:00:00,27.99,28.0,27.99,28.0,1275.0,17.0544,17.0605,17.0544,17.0605,1275.0
2017-02-14 14:30:00,28.0,28.0,28.0,28.0,4876.0,17.0605,17.0605,17.0605,17.0605,4876.0
2017-02-14 15:00:00,28.0,28.0,28.0,28.0,14037.0,17.0605,17.0605,17.0605,17.0605,14037.0
2017-02-14 15:30:00,28.0,28.0,28.0,28.0,16255.0,17.0605,17.0605,17.0605,17.0605,16255.0
2017-02-15 09:30:00,28.0,28.0,27.98,27.98,19372.0,17.0605,17.0605,17.0483,17.0483,19372.0
2017-02-15 10:00:00,27.98,27.98,27.98,27.98,6220.0,17.0483,17.0483,17.0483,17.0483,6220.0
2017-02-15 10:30:00,27.98,27.98,27.98,27.98,36020.0,17.0483,17.0483,17.0483,17.0483,36020.0
2017-02-15 11:00:00,27.98,27.99,27.98,27.99,6917.0,17.0483,17.0544,17.0483,17.0544,6917.0
2017-02-15 11:30:00,27.99,27.99,27.98,27.98,4015.0,17.0544,17.0544,17.0483,17.0483,4015.0
2017-02-15 12:00:00,27.98,27.98,27.98,27.98,1963.0,17.0483,17.0483,17.0483,17.0483,1963.0
2017-02-15 12:30:00,27.99,28.0,27.99,28.0,1600.0,17.0544,17.0605,17.0544,17.0605,1600.0
2017-02-15 13:00:00,28.0,28.0,27.99,28.0,1200.0,17.0605,17.0605,17.0544,17.0605,1200.0
2017-02-15 13:30:00,27.99,27.99,27.99,27.99,2143.0,17.0544,17.0544,17.0544,17.0544,2143.0
2017-02-15 14:00:00,27.99,27.99,27.99,27.99,1835.0,17.0544,17.0544,17.0544,17.0544,1835.0
2017-02-15 14:30:00,27.99,27.99,27.99,27.99,2133.0,17.0544,17.0544,17.0544,17.0544,2133.0
2017-02-15 15:00:00,27.99,28.0,27.99,28.0,3888.0,17.0544,17.0605,17.0544,17.0605,3888.0
2017-02-15 15:30:00,28.0,28.0,28.0,28.0,4480.0,17.0605,17.0605,17.0605,17.0605,4480.0
2017-02-16 09:30:00,28.0,28.0,27.99,27.99,17863.0,17.0605,17.0605,17.0544,17.0544,17863.0
2017-02-16 10:00:00,27.98,27.98,27.98,27.98,6700.0,17.0483,17.0483,17.0483,17.0483,6700.0
2017-02-16 10:30:00,27.98,27.98,27.96,27.96,24707.0,17.0483,17.0483,17.0361,17.0361,24707.0
2017-02-16 11:00:00,27.96,27.97,27.95,27.96,23006.0,17.0361,17.0422,17.03,17.0361,23006.0
2017-02-16 11:30:00,27.96,27.96,27.96,27.96,21965.0,17.0361,17.0361,17.0361,17.0361,21965.0
2017-02-16 12:00:00,27.97,27.97,27.96,27.96,11848.0,17.0422,17.0422,17.0361,17.0361,11848.0
2017-02-16 12:30:00,27.97,27.99,27.97,27.99,32053.0,17.0422,17.0544,17.0422,17.0544,32053.0
2017-02-16 13:00:00,27.99,27.99,27.97,27.97,5063.0,17.0544,17.0544,17.0422,17.0422,5063.0
2017-02-16 13:30:00,27.97,27.97,27.97,27.97,0.0,17.0422,17.0422,17.0422,17.0422,0.0
2017-02-16 14:00:00,27.98,27.99,27.98,27.99,16786.0,17.0483,17.0544,17.0483,17.0544,16786.0
2017-02-16 14:30:00,27.99,27.99,27.98,27.98,6183.0,17.0544,17.0544,17.0483,17.0483,6183.0
2017-02-16 15:00:00,27.99,27.99,27.99,27.99,453.0,17.0544,17.0544,17.0544,17.0544,453.0
2017-02-16 15:30:00,28.0,28.0,28.0,28.0,1000.0,17.0605,17.0605,17.0605,17.0605,1000.0
2017-02-17 09:30:00,28.0,28.0,27.97,27.97,38740.0,17.0605,17.0605,17.0422,17.0422,38740.0
2017-02-17 10:00:00,27.97,27.97,27.97,27.97,2100.0,17.0422,17.0422,17.0422,17.0422,2100.0
2017-02-17 10:30:00,27.97,27.97,27.97,27.97,2253.0,17.0422,17.0422,17.0422,17.0422,2253.0
2017-02-17 11:00:00,27.97,27.97,27.97,27.97,3077.0,17.0422,17.0422,17.0422,17.0422,3077.0
2017-02-17 11:30:00,27.97,27.99,27.97,27.99,50198.0,17.0422,17.0544,17.0422,17.0544,50198.0
2017-02-17 12:00:00,27.99,27.99,27.98,27.98,3998.0,17.0544,17.0544,17.0483,17.0483,3998.0
2017-02-17 12:30:00,27.98,27.98,27.98,27.98,0.0,17.0483,17.0483,17.0483,17.0483,0.0
2017-02-17 13:00:00,27.99,27.99,27.99,27.99,100.0,17.0544,17.0544,17.0544,17.0544,100.0
2017-02-17 13:30:00,27.99,27.99,27.99,27.99,100.0,17.0544,17.0544,17.0544,17.0544,100.0
2017-02-17 14:00:00,27.99,27.99,27.99,27.99,6887.0,17.0544,17.0544,17.0544,17.0544,6887.0
2017-02-17 14:30:00,27.99,27.99,27.99,27.99,1988.0,17.0544,17.0544,17.0544,17.0544,1988.0
2017-02-17 15:00:00,27.99,28.0,27.99,28.0,2861.0,17.0544,17.0605,17.0544,17.0605,2861.0
2017-02-17 15:30:00,28.0,28.0,28.0,28.0,5783.0,17.0605,17.0605,17.0605,17.0605,5783.0
2017-02-21 09:30:00,28.02,28.06,28.02,28.06,69926.0,17.0727,17.097,17.0727,17.097,69926.0
2017-02-21 10:00:00,28.06,28.06,28.05,28.06,57728.0,17.097,17.097,17.0909,17.097,57728.0
2017-02-21 10:30:00,28.05,28.06,28.05,28.06,16305.0,17.0909,17.097,17.0909,17.097,16305.0
2017-02-21 11:00:00,28.05,28.06,28.05,28.05,4700.0,17.0909,17.097,17.0909,17.0909,4700.0
2017-02-21 11:30:00,28.05,28.06,28.05,28.05,3392.0,17.0909,17.097,17.0909,17.0909,3392.0
2017-02-21 12:00:00,28.05,28.06,28.05,28.06,3570.0,17.0909,17.097,17.0909,17.097,3570.0
2017-02-21 12:30:00,28.05,28.06,28.05,28.06,2686.0,17.0909,17.097,17.0909,17.097,2686.0
2017-02-21 13:00:00,28.05,28.06,28.05,28.05,2680.0,17.0909,17.097,17.0909,17.0909,2680.0
2017-02-21 13:30:00,28.05,28.05,28.05,28.05,560.0,17.0909,17.0909,17.0909,17.0909,560.0
2017-02-21 14:00:00,28.05,28.06,28.05,28.05,1400.0,17.0909,17.097,17.0909,17.0909,1400.0
2017-02-21 14:30:00,28.06,28.06,28.05,28.05,32924.0,17.097,17.097,17.0909,17.0909,32924.0
2017-02-21 15:00:00,28.05,28.06,28.05,28.06,10755.0,17.0909,17.097,17.0909,17.097,10755.0
2017-02-21 15:30:00,28.06,28.08,28.06,28.08,6582.0,17.097,17.1092,17.097,17.1092,6582.0
2017-02-22 09:30:00,28.08,28.08,28.05,28.05,20701.0,17.1092,17.1092,17.0909,17.0909,20701.0
2017-02-22 10:00:00,28.08,28.11,28.08,28.08,23895.0,17.1092,17.1275,17.1092,17.1092,23895.0
2017-02-22 10:30:00,28.08,28.08,28.08,28.08,1305.0,17.1092,17.1092,17.1092,17.1092,1305.0
2017-02-22 11:00:00,28.08,28.08,28.07,28.07,6254.0,17.1092,17.1092,17.1031,17.1031,6254.0
2017-02-22 11:30:00,28.08,28.09,28.08,28.08,6470.0,17.1092,17.1153,17.1092,17.1092,6470.0
2017-02-22 12:00:00,28.09,28.09,28.08,28.08,6852.0,17.1153,17.1153,17.1092,17.1092,6852.0
2017-02-22 12:30:00,28.09,28.1,28.09,28.1,39424.0,17.1153,17.1214,17.1153,17.1214,39424.0
2017-02-22 13:00:00,28.1,28.1,28.09,28.09,224.0,17.1214,17.1214,17.1153,17.1153,224.0
2017-02-22 13:30:00,28.1,28.1,28.1,28.1,528.0,17.1214,17.1214,17.1214,17.1214,528.0
2017-02-22 14:00:00,28.09,28.1,28.09,28.1,1847.0,17.1153,17.1214,17.1153,17.1214,1847.0
2017-02-22 14:30:00,28.1,28.1,28.09,28.09,13348.0,17.1214,17.1214,17.1153,17.1153,13348.0
2017-02-22 15:00:00,28.09,28.1,28.09,28.09,2174.0,17.1153,17.1214,17.1153,17.1153,2174.0
2017-02-22 15:30:00,28.09,28.1,28.09,28.09,3798.0,17.1153,17.1214,17.1153,17.1153,3798.0
2017-02-23 09:30:00,28.15,28.15,28.13,28.14,33759.0,17.1519,17.1519,17.1397,17.1458,33759.0
2017-02-23 10:00:00,28.14,28.14,28.13,28.13,1892.0,17.1458,17.1458,17.1397,17.1397,1892.0
2017-02-23 10:30:00,28.12,28.12,28.11,28.11,1494.0,17.1336,17.1336,17.1275,17.1275,1494.0
2017-02-23 11:00:00,28.11,28.11,28.1,28.1,1350.0,17.1275,17.1275,17.1214,17.1214,1350.0
2017-02-23 11:30:00,28.1,28.11,28.1,28.11,1928.0,17.1214,17.1275,17.1214,17.1275,1928.0
2017-02-23 12:00:00,28.11,28.12,28.11,28.12,2050.0,17.1275,17.1336,17.1275,17.1336,2050.0
2017-02-23 12:30:00,28.12,28.12,28.12,28.12,400.0,17.1336,17.1336,17.1336,17.1336,400.0
2017-02-23 13:00:00,28.11,28.11,28.11,28.11,700.0,17.1275,17.1275,17.1275,17.1275,700.0
2017-02-23 13:30:00,28.11,28.11,28.11,28.11,3255.0,17.1275,17.1275,17.1275,17.1275,3255.0
2017-02-23 14:00:00,28.12,28.12,28.11,28.11,6372.0,17.1336,17.1336,17.1275,17.1275,6372.0
2017-02-23 14:30:00,28.11,28.12,28.11,28.12,500.0,17.1275,17.1336,17.1275,17.1336,500.0
2017-02-23 15:00:00,28.12,28.12,28.12,28.12,1756.0,17.1336,17.1336,17.1336,17.1336,1756.0
2017-02-23 15:30:00,28.12,28.12,28.1,28.1,29362.0,17.1336,17.1336,17.1214,17.1214,29362.0
2017-02-24 09:30:00,28.11,28.11,28.1,28.1,33365.0,17.1275,17.1275,17.1214,17.1214,33365.0
2017-02-24 10:00:00,28.12,28.12,28.1,28.11,2398.0,17.1336,17.1336,17.1214,17.1275,2398.0
2017-02-24 10:30:00,28.11,28.11,28.1,28.1,4814.0,17.1275,17.1275,17.1214,17.1214,4814.0
2017-02-24 11:00:00,28.1,28.1,28.1,28.1,378.0,17.1214,17.1214,17.1214,17.1214,378.0
2017-02-24 11:30:00,28.1,28.1,28.1,28.1,200.0,17.1214,17.1214,17.1214,17.1214,200.0
2017-02-24 12:00:00,28.1,28.1,28.1,28.1,200.0,17.1214,17.1214,17.1214,17.1214,200.0
2017-02-24 12:30:00,28.1,28.1,28.1,28.1,0.0,17.1214,17.1214,17.1214,17.1214,0.0
2017-02-24 13:00:00,28.1,28.1,28.1,28.1,200.0,17.1214,17.1214,17.1214,17.1214,200.0
2017-02-24 13:30:00,28.1,28.1,28.1,28.1,6050.0,17.1214,17.1214,17.1214,17.1214,6050.0
2017-02-24 14:00:00,28.1,28.1,28.1,28.1,21153.0,17.1214,17.1214,17.1214,17.1214,21153.0
2017-02-24 14:30:00,28.1,28.11,28.1,28.11,528.0,17.1214,17.1275,17.1214,17.1275,528.0
2017-02-24 15:00:00,28.11,28.11,28.1,28.1,22100.0,17.1275,17.1275,17.1214,17.1214,22100.0
2017-02-24 15:30:00,28.1,28.11,28.09,28.11,86349.0,17.1214,17.1275,17.1153,17.1275,86349.0
2017-02-27 09:30:00,28.11,28.12,28.11,28.11,60720.0,17.1275,17.1336,17.1275,17.1275,60720.0
2017-02-27 10:00:00,28.11,28.12,28.11,28.12,4400.0,17.1275,17.1336,17.1275,17.1336,4400.0
2017-02-27 10:30:00,28.11,28.12,28.11,28.11,49362.0,17.1275,17.1336,17.1275,17.1275,49362.0
2017-02-27 11:00:00,28.12,28.12,28.12,28.12,326.0,17.1336,17.1336,17.1336,17.1336,326.0
2017-02-27 11:30:00,28.11,28.12,28.11,28.12,2050.0,17.1275,17.1336,17.1275,17.1336,2050.0
2017-02-27 12:00:00,28.12,28.12,28.12,28.12,200.0,17.1336,17.1336,17.1336,17.1336,200.0
2017-02-27 12:30:00,28.12,28.12,28.11,28.11,1651.0,17.1336,17.1336,17.1275,17.1275,1651.0
2017-02-27 13:00:00,28.11,28.11,28.11,28.11,2200.0,17.1275,17.1275,17.1275,17.1275,2200.0
2017-02-27 13:30:00,28.11,28.12,28.11,28.11,2956.0,17.1275,17.1336,17.1275,17.1275,2956.0
2017-02-27 14:00:00,28.12,28.12,28.11,28.11,15273.0,17.1336,17.1336,17.1275,17.1275,15273.0
2017-02-27 14:30:00,28.11,28.12,28.11,28.11,1500.0,17.1275,17.1336,17.1275,17.1275,1500.0
2017-02-27 15:00:00,28.11,28.14,28.11,28.14,71062.0,17.1275,17.1458,17.1275,17.1458,71062.0
2017-02-27 15:30:00,28.14,28.14,28.14,28.14,15183.0,17.1458,17.1458,17.1458,17.1458,15183.0
2017-02-28 09:30:00,28.15,28.15,28.14,28.14,24708.0,17.1519,17.1519,17.1458,17.1458,24708.0
2017-02-28 10:00:00,28.15,28.15,28.14,28.14,4576.0,17.1519,17.1519,17.1458,17.1458,4576.0
2017-02-28 10:30:00,28.14,28.14,28.14,28.14,384.0,17.1458,17.1458,17.1458,17.1458,384.0
2017-02-28 11:00:00,28.14,28.15,28.14,28.15,9409.0,17.1458,17.1519,17.1458,17.1519,9409.0
2017-02-28 11:30:00,28.15,28.15,28.15,28.15,100.0,17.1519,17.1519,17.1519,17.1519,100.0
2017-02-28 12:00:00,28.15,28.15,28.14,28.14,6786.0,17.1519,17.1519,17.1458,17.1458,6786.0
2017-02-28 12:30:00,28.14,28.14,28.14,28.14,0.0,17.1458,17.1458,17.1458,17.1458,0.0
2017-02-28 13:00:00,28.14,28.16,28.14,28.15,141574.0,17.1458,17.158,17.1458,17.1519,141574.0
2017-02-28 13:30:00,28.15,28.16,28.15,28.16,6132.0,17.1519,17.158,17.1519,17.158,6132.0
2017-02-28 14:00:00,28.16,28.16,28.16,28.16,3200.0,17.158,17.158,17.158,17.158,3200.0
2017-02-28 14:30:00,28.16,28.16,28.15,28.16,26019.0,17.158,17.158,17.1519,17.158,26019.0
2017-02-28 15:00:00,28.15,28.16,28.15,28.16,36892.0,17.1519,17.158,17.1519,17.158,36892.0
2017-02-28 15:30:00,28.16,28.16,28.14,28.15,44736.0,17.158,17.158,17.1458,17.1519,44736.0
2017-03-01 09:30:00,28.1,28.1,28.07,28.08,17007.0,17.2046,17.2046,17.1862,17.1924,17007.0
2017-03-01 10:00:00,28.08,28.08,28.08,28.08,2100.0,17.1924,17.1924,17.1924,17.1924,2100.0
2017-03-01 10:30:00,28.08,28.08,28.08,28.08,0.0,17.1924,17.1924,17.1924,17.1924,0.0
2017-03-01 11:00:00,28.08,28.08,28.08,28.08,900.0,17.1924,17.1924,17.1924,17.1924,900.0
2017-03-01 11:30:00,28.08,28.09,28.08,28.08,836.0,17.1924,17.1985,17.1924,17.1924,836.0
2017-03-01 12:00:00,28.08,28.09,28.08,28.09,4943.0,17.1924,17.1985,17.1924,17.1985,4943.0
2017-03-01 12:30:00,28.08,28.09,28.08,28.09,583.0,17.1924,17.1985,17.1924,17.1985,583.0
2017-03-01 13:00:00,28.08,28.08,28.08,28.08,200.0,17.1924,17.1924,17.1924,17.1924,200.0
2017-03-01 13:30:00,28.08,28.09,28.08,28.09,14260.0,17.1924,17.1985,17.1924,17.1985,14260.0
2017-03-01 14:00:00,28.08,28.09,28.08,28.09,450.0,17.1924,17.1985,17.1924,17.1985,450.0
2017-03-01 14:30:00,28.09,28.09,28.08,28.09,4585.0,17.1985,17.1985,17.1924,17.1985,4585.0
2017-03-01 15:00:00,28.09,28.09,28.08,28.08,1359.0,17.1985,17.1985,17.1924,17.1924,1359.0
2017-03-01 15:30:00,28.08,28.09,28.08,28.09,37961.0,17.1924,17.1985,17.1924,17.1985,37961.0
2017-03-02 09:30:00,28.1,28.1,28.06,28.07,74060.0,17.2046,17.2046,17.1801,17.1862,74060.0
2017-03-02 10:00:00,28.07,28.08,28.07,28.07,16000.0,17.1862,17.1924,17.1862,17.1862,16000.0
2017-03-02 10:30:00,28.07,28.07,28.07,28.07,5980.0,17.1862,17.1862,17.1862,17.1862,5980.0
2017-03-02 11:00:00,28.07,28.07,28.07,28.07,4800.0,17.1862,17.1862,17.1862,17.1862,4800.0
2017-03-02 11:30:00,28.07,28.07,28.05,28.05,26386.0,17.1862,17.1862,17.174,17.174,26386.0
2017-03-02 12:00:00,28.05,28.05,28.04,28.04,10248.0,17.174,17.174,17.1679,17.1679,10248.0
2017-03-02 12:30:00,28.04,28.04,28.04,28.04,9255.0,17.1679,17.1679,17.1679,17.1679,9255.0
2017-03-02 13:00:00,28.04,28.04,28.04,28.04,2132.0,17.1679,17.1679,17.1679,17.1679,2132.0
2017-03-02 13:30:00,28.04,28.05,28.04,28.05,2300.0,17.1679,17.174,17.1679,17.174,2300.0
2017-03-02 14:00:00,28.05,28.05,28.05,28.05,100.0,17.174,17.174,17.174,17.174,100.0
2017-03-02 14:30:00,28.05,28.06,28.05,28.06,6097.0,17.174,17.1801,17.174,17.1801,6097.0
2017-03-02 15:00:00,28.05,28.06,28.05,28.05,12182.0,17.174,17.1801,17.174,17.174,12182.0
2017-03-02 15:30:00,28.06,28.06,28.03,28.04,10242.0,17.1801,17.1801,17.1618,17.1679,10242.0
2017-03-03 09:30:00,28.04,28.05,28.04,28.04,15201.0,17.1679,17.174,17.1679,17.1679,15201.0
2017-03-03 10:00:00,28.04,28.04,28.02,28.02,4155.0,17.1679,17.1679,17.1556,17.1556,4155.0
2017-03-03 10:30:00,28.02,28.02,28.0,28.01,24985.0,17.1556,17.1556,17.1434,17.1495,24985.0
2017-03-03 11:00:00,28.01,28.01,28.0,28.0,5200.0,17.1495,17.1495,17.1434,17.1434,5200.0
2017-03-03 11:30:00,28.01,28.01,28.0,28.0,32975.0,17.1495,17.1495,17.1434,17.1434,32975.0
2017-03-03 12:00:00,28.0,28.0,28.0,28.0,9750.0,17.1434,17.1434,17.1434,17.1434,9750.0
2017-03-03 12:30:00,28.0,28.01,28.0,28.0,7300.0,17.1434,17.1495,17.1434,17.1434,7300.0
2017-03-03 13:00:00,28.0,28.02,28.0,28.01,14023.0,17.1434,17.1556,17.1434,17.1495,14023.0
2017-03-03 13:30:00,28.01,28.03,28.01,28.02,8800.0,17.1495,17.1618,17.1495,17.1556,8800.0
2017-03-03 14:00:00,28.02,28.04,28.02,28.03,11013.0,17.1556,17.1679,17.1556,17.1618,11013.0
2017-03-03 14:30:00,28.03,28.05,28.03,28.05,16597.0,17.1618,17.174,17.1618,17.174,16597.0
2017-03-03 15:00:00,28.05,28.06,28.05,28.06,23155.0,17.174,17.1801,17.174,17.1801,23155.0
2017-03-03 15:30:00,28.06,28.06,28.05,28.06,62827.0,17.1801,17.1801,17.174,17.1801,62827.0
2017-03-06 09:30:00,28.02,28.02,27.99,28.0,55136.0,17.1556,17.1556,17.1373,17.1434,55136.0
2017-03-06 10:00:00,28.0,28.0,27.99,28.0,997.0,17.1434,17.1434,17.1373,17.1434,997.0
2017-03-06 10:30:00,28.0,28.0,27.99,27.99,465.0,17.1434,17.1434,17.1373,17.1373,465.0
2017-03-06 11:00:00,27.98,27.98,27.97,27.98,6339.0,17.1311,17.1311,17.125,17.1311,6339.0
2017-03-06 11:30:00,27.98,27.98,27.98,27.98,400.0,17.1311,17.1311,17.1311,17.1311,400.0
2017-03-06 12:00:00,27.98,27.98,27.98,27.98,1100.0,17.1311,17.1311,17.1311,17.1311,1100.0
2017-03-06 12:30:00,27.98,27.98,27.98,27.98,705.0,17.1311,17.1311,17.1311,17.1311,705.0
2017-03-06 13:00:00,27.98,27.98,27.98,27.98,1800.0,17.1311,17.1311,17.1311,17.1311,1800.0
2017-03-06 13:30:00,27.98,27.98,27.98,27.98,1800.0,17.1311,17.1311,17.1311,17.1311,1800.0
2017-03-06 14:00:00,27.98,27.98,27.97,27.98,3305.0,17.1311,17.1311,17.125,17.1311,3305.0
2017-03-06 14:30:00,27.98,27.98,27.97,27.97,4595.0,17.1311,17.1311,17.125,17.125,4595.0
2017-03-06 15:00:00,27.97,27.97,27.97,27.97,10843.0,17.125,17.125,17.125,17.125,10843.0
2017-03-06 15:30:00,27.98,27.98,27.98,27.98,3829.0,17.1311,17.1311,17.1311,17.1311,3829.0
2017-03-07 09:30:00,27.98,27.98,27.91,27.92,21133.0,17.1311,17.1311,17.0883,17.0944,21133.0
2017-03-07 10:00:00,27.92,27.92,27.92,27.92,58586.0,17.0944,17.0944,17.0944,17.0944,58586.0
2017-03-07 10:30:00,27.92,27.92,27.9,27.9,18481.0,17.0944,17.0944,17.0822,17.0822,18481.0
2017-03-07 11:00:00,27.9,27.9,27.89,27.89,5083.0,17.0822,17.0822,17.076,17.076,5083.0
2017-03-07 11:30:00,27.88,27.89,27.88,27.89,1000.0,17.0699,17.076,17.0699,17.076,1000.0
2017-03-07 12:00:00,27.88,27.89,27.88,27.89,29494.0,17.0699,17.076,17.0699,17.076,29494.0
2017-03-07 12:30:00,27.89,27.9,27.89,27.9,22100.0,17.076,17.0822,17.076,17.0822,22100.0
2017-03-07 13:00:00,27.9,27.9,27.9,27.9,5100.0,17.0822,17.0822,17.0822,17.0822,5100.0
2017-03-07 13:30:00,27.9,27.9,27.89,27.9,47158.0,17.0822,17.0822,17.076,17.0822,47158.0
2017-03-07 14:00:00,27.9,27.9,27.9,27.9,6697.0,17.0822,17.0822,17.0822,17.0822,6697.0
2017-03-07 14:30:00,27.9,27.9,27.9,27.9,25494.0,17.0822,17.0822,17.0822,17.0822,25494.0
2017-03-07 15:00:00,27.9,27.9,27.89,27.9,72690.0,17.0822,17.0822,17.076,17.0822,72690.0
2017-03-07 15:30:00,27.9,27.9,27.87,27.88,56376.0,17.0822,17.0822,17.0638,17.0699,56376.0
2017-03-08 09:30:00,27.83,27.84,27.83,27.84,83716.0,17.0393,17.0454,17.0393,17.0454,83716.0
2017-03-08 10:00:00,27.84,27.84,27.84,27.84,11814.0,17.0454,17.0454,17.0454,17.0454,11814.0
2017-03-08 10:30:00,27.84,27.84,27.84,27.84,5864.0,17.0454,17.0454,17.0454,17.0454,5864.0
2017-03-08 11:00:00,27.84,27.85,27.84,27.84,9132.0,17.0454,17.0515,17.0454,17.0454,9132.0
2017-03-08 11:30:00,27.85,27.85,27.84,27.84,35731.0,17.0515,17.0515,17.0454,17.0454,35731.0
2017-03-08 12:00:00,27.84,27.85,27.84,27.84,6278.0,17.0454,17.0515,17.0454,17.0454,6278.0
2017-03-08 12:30:00,27.85,27.85,27.84,27.85,23069.0,17.0515,17.0515,17.0454,17.0515,23069.0
2017-03-08 13:00:00,27.85,27.85,27.84,27.85,41315.0,17.0515,17.0515,17.0454,17.0515,41315.0
2017-03-08 13:30:00,27.85,27.85,27.84,27.85,41638.0,17.0515,17.0515,17.0454,17.0515,41638.0
2017-03-08 14:00:00,27.85,27.85,27.84,27.84,145736.0,17.0515,17.0515,17.0454,17.0454,145736.0
2017-03-08 14:30:00,27.84,27.85,27.84,27.84,63096.0,17.0454,17.0515,17.0454,17.0454,63096.0
2017-03-08 15:00:00,27.84,27.84,27.82,27.83,290898.0,17.0454,17.0454,17.0332,17.0393,290898.0
2017-03-08 15:30:00,27.83,27.83,27.77,27.77,117423.0,17.0393,17.0393,17.0026,17.0026,117423.0
2017-03-09 09:30:00,27.74,27.74,27.72,27.73,131240.0,16.9842,16.9842,16.972,16.9781,131240.0
2017-03-09 10:00:00,27.73,27.74,27.73,27.73,413197.0,16.9781,16.9842,16.9781,16.9781,413197.0
2017-03-09 10:30:00,27.72,27.72,27.71,27.71,46559.0,16.972,16.972,16.9658,16.9658,46559.0
2017-03-09 11:00:00,27.72,27.73,27.71,27.72,40973.0,16.972,16.9781,16.9658,16.972,40973.0
2017-03-09 11:30:00,27.72,27.73,27.72,27.73,118437.0,16.972,16.9781,16.972,16.9781,118437.0
2017-03-09 12:00:00,27.73,27.74,27.72,27.74,127902.0,16.9781,16.9842,16.972,16.9842,127902.0
2017-03-09 12:30:00,27.73,27.74,27.72,27.74,130502.0,16.9781,16.9842,16.972,16.9842,130502.0
2017-03-09 13:00:00,27.74,27.74,27.71,27.72,63947.0,16.9842,16.9842,16.9658,16.972,63947.0
2017-03-09 13:30:00,27.71,27.72,27.7,27.7,15917.0,16.9658,16.972,16.9597,16.9597,15917.0
2017-03-09 14:00:00,27.7,27.7,27.68,27.68,232702.0,16.9597,16.9597,16.9475,16.9475,232702.0
2017-03-09 14:30:00,27.68,27.69,27.68,27.68,63762.0,16.9475,16.9536,16.9475,16.9475,63762.0
2017-03-09 15:00:00,27.68,27.72,27.68,27.69,44959.0,16.9475,16.972,16.9475,16.9536,44959.0
2017-03-09 15:30:00,27.69,27.71,27.68,27.7,108847.0,16.9536,16.9658,16.9475,16.9597,108847.0
2017-03-10 09:30:00,27.82,27.82,27.73,27.74,135463.0,17.0332,17.0332,16.9781,16.9842,135463.0
2017-03-10 10:00:00,27.74,27.75,27.74,27.75,8600.0,16.9842,16.9903,16.9842,16.9903,8600.0
2017-03-10 10:30:00,27.75,27.75,27.73,27.74,94164.0,16.9903,16.9903,16.9781,16.9842,94164.0
2017-03-10 11:00:00,27.74,27.74,27.73,27.73,88037.0,16.9842,16.9842,16.9781,16.9781,88037.0
2017-03-10 11:30:00,27.73,27.73,27.73,27.73,28304.0,16.9781,16.9781,16.9781,16.9781,28304.0
2017-03-10 12:00:00,27.73,27.73,27.73,27.73,15300.0,16.9781,16.9781,16.9781,16.9781,15300.0
2017-03-10 12:30:00,27.73,27.73,27.73,27.73,47595.0,16.9781,16.9781,16.9781,16.9781,47595.0
2017-03-10 13:00:00,27.73,27.73,27.71,27.72,85696.0,16.9781,16.9781,16.9658,16.972,85696.0
2017-03-10 13:30:00,27.72,27.74,27.72,27.74,104540.0,16.972,16.9842,16.972,16.9842,104540.0
2017-03-10 14:00:00,27.74,27.74,27.71,27.72,70317.0,16.9842,16.9842,16.9658,16.972,70317.0
2017-03-10 14:30:00,27.72,27.73,27.71,27.71,105650.0,16.972,16.9781,16.9658,16.9658,105650.0
2017-03-10 15:00:00,27.7,27.7,27.69,27.7,32485.0,16.9597,16.9597,16.9536,16.9597,32485.0
2017-03-10 15:30:00,27.7,27.71,27.69,27.69,95866.0,16.9597,16.9658,16.9536,16.9536,95866.0
2017-03-13 09:30:00,27.72,27.74,27.72,27.73,42460.0,16.972,16.9842,16.972,16.9781,42460.0
2017-03-13 10:00:00,27.72,27.72,27.71,27.71,81745.0,16.972,16.972,16.9658,16.9658,81745.0
2017-03-13 10:30:00,27.71,27.71,27.7,27.7,34744.0,16.9658,16.9658,16.9597,16.9597,34744.0
2017-03-13 11:00:00,27.69,27.69,27.67,27.67,2154.0,16.9536,16.9536,16.9413,16.9413,2154.0
2017-03-13 11:30:00,27.67,27.67,27.67,27.67,0.0,16.9413,16.9413,16.9413,16.9413,0.0
2017-03-13 12:00:00,27.68,27.68,27.68,27.68,3655.0,16.9475,16.9475,16.9475,16.9475,3655.0
2017-03-13 12:30:00,27.69,27.69,27.69,27.69,2608.0,16.9536,16.9536,16.9536,16.9536,2608.0
2017-03-13 13:00:00,27.7,27.7,27.69,27.69,408.0,16.9597,16.9597,16.9536,16.9536,408.0
2017-03-13 13:30:00,27.69,27.69,27.68,27.68,800.0,16.9536,16.9536,16.9475,16.9475,800.0
2017-03-13 14:00:00,27.69,27.69,27.69,27.69,5576.0,16.9536,16.9536,16.9536,16.9536,5576.0
2017-03-13 14:30:00,27.69,27.7,27.69,27.7,26293.0,16.9536,16.9597,16.9536,16.9597,26293.0
2017-03-13 15:00:00,27.71,27.71,27.71,27.71,132.0,16.9658,16.9658,16.9658,16.9658,132.0
2017-03-13 15:30:00,27.7,27.71,27.7,27.71,14730.0,16.9597,16.9658,16.9597,16.9658,14730.0
2017-03-14 09:30:00,27.67,27.67,27.64,27.64,261546.0,16.9413,16.9413,16.923,16.923,261546.0
2017-03-14 10:00:00,27.65,27.65,27.63,27.63,6565.0,16.9291,16.9291,16.9168,16.9168,6565.0
2017-03-14 10:30:00,27.63,27.63,27.63,27.63,10500.0,16.9168,16.9168,16.9168,16.9168,10500.0
2017-03-14 11:00:00,27.63,27.63,27.62,27.63,41371.0,16.9168,16.9168,16.9107,16.9168,41371.0
2017-03-14 11:30:00,27.63,27.63,27.63,27.63,8889.0,16.9168,16.9168,16.9168,16.9168,8889.0
2017-03-14 12:00:00,27.63,27.64,27.63,27.63,47746.0,16.9168,16.923,16.9168,16.9168,47746.0
2017-03-14 12:30:00,27.62,27.62,27.62,27.62,33932.0,16.9107,16.9107,16.9107,16.9107,33932.0
2017-03-14 13:00:00,27.63,27.63,27.63,27.63,1683.0,16.9168,16.9168,16.9168,16.9168,1683.0
2017-03-14 13:30:00,27.63,27.63,27.63,27.63,7662.0,16.9168,16.9168,16.9168,16.9168,7662.0
2017-03-14 14:00:00,27.62,27.62,27.62,27.62,816.0,16.9107,16.9107,16.9107,16.9107,816.0
2017-03-14 14:30:00,27.63,27.63,27.63,27.63,205.0,16.9168,16.9168,16.9168,16.9168,205.0
2017-03-14 15:00:00,27.63,27.64,27.63,27.64,6864.0,16.9168,16.923,16.9168,16.923,6864.0
2017-03-14 15:30:00,27.63,27.67,27.63,27.66,20358.0,16.9168,16.9413,16.9168,16.9352,20358.0
2017-03-15 09:30:00,27.69,27.72,27.69,27.71,48113.0,16.9536,16.972,16.9536,16.9658,48113.0
2017-03-15 10:00:00,27.7,27.71,27.7,27.71,55129.0,16.9597,16.9658,16.9597,16.9658,55129.0
2017-03-15 10:30:00,27.71,27.72,27.71,27.71,59010.0,16.9658,16.972,16.9658,16.9658,59010.0
2017-03-15 11:00:00,27.71,27.74,27.71,27.74,8438.0,16.9658,16.9842,16.9658,16.9842,8438.0
2017-03-15 11:30:00,27.73,27.74,27.73,27.73,1778.0,16.9781,16.9842,16.9781,16.9781,1778.0
2017-03-15 12:00:00,27.73,27.73,27.72,27.73,4370.0,16.9781,16.9781,16.972,16.9781,4370.0
2017-03-15 12:30:00,27.73,27.74,27.73,27.74,9808.0,16.9781,16.9842,16.9781,16.9842,9808.0
2017-03-15 13:00:00,27.74,27.74,27.73,27.73,400.0,16.9842,16.9842,16.9781,16.9781,400.0
2017-03-15 13:30:00,27.73,27.74,27.72,27.72,5705.0,16.9781,16.9842,16.972,16.972,5705.0
2017-03-15 14:00:00,27.77,27.81,27.76,27.8,245087.0,17.0026,17.0271,16.9964,17.0209,245087.0
2017-03-15 14:30:00,27.8,27.85,27.79,27.83,239493.0,17.0209,17.0515,17.0148,17.0393,239493.0
2017-03-15 15:00:00,27.83,27.86,27.83,27.85,26120.0,17.0393,17.0577,17.0393,17.0515,26120.0
2017-03-15 15:30:00,27.86,27.9,27.86,27.89,60325.0,17.0577,17.0822,17.0577,17.076,60325.0
2017-03-16 09:30:00,27.89,27.9,27.88,27.88,41107.0,17.076,17.0822,17.0699,17.0699,41107.0
2017-03-16 10:00:00,27.88,27.88,27.83,27.83,82851.0,17.0699,17.0699,17.0393,17.0393,82851.0
2017-03-16 10:30:00,27.83,27.83,27.83,27.83,862.0,17.0393,17.0393,17.0393,17.0393,862.0
2017-03-16 11:00:00,27.83,27.83,27.83,27.83,6298.0,17.0393,17.0393,17.0393,17.0393,6298.0
2017-03-16 11:30:00,27.83,27.83,27.78,27.8,16298.0,17.0393,17.0393,17.0087,17.0209,16298.0
2017-03-16 12:00:00,27.8,27.82,27.8,27.82,7094.0,17.0209,17.0332,17.0209,17.0332,7094.0
2017-03-16 12:30:00,27.82,27.82,27.82,27.82,300.0,17.0332,17.0332,17.0332,17.0332,300.0
2017-03-16 13:00:00,27.83,27.83,27.82,27.82,1387.0,17.0393,17.0393,17.0332,17.0332,1387.0
2017-03-16 13:30:00,27.82,27.82,27.81,27.82,800.0,17.0332,17.0332,17.0271,17.0332,800.0
2017-03-16 14:00:00,27.82,27.82,27.82,27.82,6927.0,17.0332,17.0332,17.0332,17.0332,6927.0
2017-03-16 14:30:00,27.82,27.82,27.8,27.81,17462.0,17.0332,17.0332,17.0209,17.0271,17462.0
2017-03-16 15:00:00,27.81,27.81,27.78,27.8,23955.0,17.0271,17.0271,17.0087,17.0209,23955.0
2017-03-16 15:30:00,27.8,27.8,27.78,27.79,11081.0,17.0209,17.0209,17.0087,17.0148,11081.0
2017-03-17 09:30:00,27.84,27.84,27.8,27.81,27690.0,17.0454,17.0454,17.0209,17.0271,27690.0
2017-03-17 10:00:00,27.82,27.82,27.82,27.82,100.0,17.0332,17.0332,17.0332,17.0332,100.0
2017-03-17 10:30:00,27.82,27.83,27.82,27.83,3508.0,17.0332,17.0393,17.0332,17.0393,3508.0
2017-03-17 11:00:00,27.82,27.82,27.81,27.81,11850.0,17.0332,17.0332,17.0271,17.0271,11850.0
2017-03-17 11:30:00,27.81,27.81,27.8,27.81,556.0,17.0271,17.0271,17.0209,17.0271,556.0
2017-03-17 12:00:00,27.81,27.81,27.81,27.81,4058.0,17.0271,17.0271,17.0271,17.0271,4058.0
2017-03-17 12:30:00,27.81,27.81,27.81,27.81,0.0,17.0271,17.0271,17.0271,17.0271,0.0
2017-03-17 13:00:00,27.81,27.81,27.81,27.81,500.0,17.0271,17.0271,17.0271,17.0271,500.0
2017-03-17 13:30:00,27.81,27.81,27.81,27.81,8633.0,17.0271,17.0271,17.0271,17.0271,8633.0
2017-03-17 14:00:00,27.81,27.81,27.81,27.81,1500.0,17.0271,17.0271,17.0271,17.0271,1500.0
2017-03-17 14:30:00,27.81,27.82,27.81,27.81,28033.0,17.0271,17.0332,17.0271,17.0271,28033.0
2017-03-17 15:00:00,27.82,27.82,27.82,27.82,2786.0,17.0332,17.0332,17.0332,17.0332,2786.0
2017-03-17 15:30:00,27.82,27.82,27.8,27.81,87089.0,17.0332,17.0332,17.0209,17.0271,87089.0
2017-03-20 09:30:00,27.81,27.81,27.78,27.78,18952.0,17.0271,17.0271,17.0087,17.0087,18952.0
2017-03-20 10:00:00,27.78,27.78,27.78,27.78,3432.0,17.0087,17.0087,17.0087,17.0087,3432.0
2017-03-20 10:30:00,27.79,27.79,27.79,27.79,16346.0,17.0148,17.0148,17.0148,17.0148,16346.0
2017-03-20 11:00:00,27.78,27.78,27.78,27.78,100.0,17.0087,17.0087,17.0087,17.0087,100.0
2017-03-20 11:30:00,27.78,27.78,27.78,27.78,426.0,17.0087,17.0087,17.0087,17.0087,426.0
2017-03-20 12:00:00,27.78,27.78,27.78,27.78,213.0,17.0087,17.0087,17.0087,17.0087,213.0
2017-03-20 12:30:00,27.78,27.78,27.78,27.78,0.0,17.0087,17.0087,17.0087,17.0087,0.0
2017-03-20 13:00:00,27.78,27.78,27.78,27.78,1800.0,17.0087,17.0087,17.0087,17.0087,1800.0
2017-03-20 13:30:00,27.77,27.77,27.77,27.77,100.0,17.0026,17.0026,17.0026,17.0026,100.0
2017-03-20 14:00:00,27.77,27.77,27.77,27.77,0.0,17.0026,17.0026,17.0026,17.0026,0.0
2017-03-20 14:30:00,27.77,27.77,27.77,27.77,0.0,17.0026,17.0026,17.0026,17.0026,0.0
2017-03-20 15:00:00,27.77,27.78,27.77,27.78,2700.0,17.0026,17.0087,17.0026,17.0087,2700.0
2017-03-20 15:30:00,27.78,27.79,27.78,27.78,12069.0,17.0087,17.0148,17.0087,17.0087,12069.0
2017-03-21 09:30:00,27.81,27.82,27.78,27.78,28002.0,17.0271,17.0332,17.0087,17.0087,28002.0
2017-03-21 10:00:00,27.78,27.78,27.77,27.77,2175.0,17.0087,17.0087,17.0026,17.0026,2175.0
2017-03-21 10:30:00,27.77,27.77,27.75,27.75,30554.0,17.0026,17.0026,16.9903,16.9903,30554.0
2017-03-21 11:00:00,27.74,27.74,27.72,27.72,37761.0,16.9842,16.9842,16.972,16.972,37761.0
2017-03-21 11:30:00,27.71,27.73,27.71,27.73,44695.0,16.9658,16.9781,16.9658,16.9781,44695.0
2017-03-21 12:00:00,27.74,27.74,27.73,27.73,19587.0,16.9842,16.9842,16.9781,16.9781,19587.0
2017-03-21 12:30:00,27.73,27.73,27.72,27.72,11588.0,16.9781,16.9781,16.972,16.972,11588.0
2017-03-21 13:00:00,27.72,27.72,27.71,27.71,21765.0,16.972,16.972,16.9658,16.9658,21765.0
2017-03-21 13:30:00,27.7,27.7,27.69,27.69,12220.0,16.9597,16.9597,16.9536,16.9536,12220.0
2017-03-21 14:00:00,27.68,27.68,27.68,27.68,16294.0,16.9475,16.9475,16.9475,16.9475,16294.0
2017-03-21 14:30:00,27.68,27.69,27.68,27.69,11321.0,16.9475,16.9536,16.9475,16.9536,11321.0
2017-03-21 15:00:00,27.69,27.7,27.69,27.69,2200.0,16.9536,16.9597,16.9536,16.9536,2200.0
2017-03-21 15:30:00,27.69,27.69,27.65,27.65,10800.0,16.9536,16.9536,16.9291,16.9291,10800.0
2017-03-22 09:30:00,27.65,27.65,27.61,27.62,92982.0,16.9291,16.9291,16.9046,16.9107,92982.0
2017-03-22 10:00:00,27.62,27.62,27.6,27.6,10269.0,16.9107,16.9107,16.8985,16.8985,10269.0
2017-03-22 10:30:00,27.6,27.63,27.58,27.63,68981.0,16.8985,16.9168,16.8862,16.9168,68981.0
2017-03-22 11:00:00,27.64,27.66,27.64,27.66,75362.0,16.923,16.9352,16.923,16.9352,75362.0
2017-03-22 11:30:00,27.66,27.66,27.66,27.66,10170.0,16.9352,16.9352,16.9352,16.9352,10170.0
2017-03-22 12:00:00,27.66,27.67,27.65,27.65,31658.0,16.9352,16.9413,16.9291,16.9291,31658.0
2017-03-22 12:30:00,27.66,27.66,27.65,27.65,6971.0,16.9352,16.9352,16.9291,16.9291,6971.0
2017-03-22 13:00:00,27.65,27.65,27.64,27.65,15727.0,16.9291,16.9291,16.923,16.9291,15727.0
2017-03-22 13:30:00,27.65,27.66,27.65,27.66,15600.0,16.9291,16.9352,16.9291,16.9352,15600.0
2017-03-22 14:00:00,27.66,27.66,27.65,27.66,35400.0,16.9352,16.9352,16.9291,16.9352,35400.0
2017-03-22 14:30:00,27.66,27.66,27.65,27.66,19021.0,16.9352,16.9352,16.9291,16.9352,19021.0
2017-03-22 15:00:00,27.66,27.68,27.66,27.68,31129.0,16.9352,16.9475,16.9352,16.9475,31129.0
2017-03-22 15:30:00,27.67,27.71,27.67,27.71,105653.0,16.9413,16.9658,16.9413,16.9658,105653.0
2017-03-23 09:30:00,27.71,27.71,27.68,27.69,22944.0,16.9658,16.9658,16.9475,16.9536,22944.0
2017-03-23 10:00:00,27.69,27.69,27.69,27.69,200.0,16.9536,16.9536,16.9536,16.9536,200.0
2017-03-23 10:30:00,27.69,27.71,27.68,27.71,31602.0,16.9536,16.9658,16.9475,16.9658,31602.0
2017-03-23 11:00:00,27.7,27.72,27.7,27.72,14102.0,16.9597,16.972,16.9597,16.972,14102.0
2017-03-23 11:30:00,27.72,27.72,27.71,27.72,5539.0,16.972,16.972,16.9658,16.972,5539.0
2017-03-23 12:00:00,27.72,27.74,27.72,27.74,19522.0,16.972,16.9842,16.972,16.9842,19522.0
2017-03-23 12:30:00,27.74,27.74,27.73,27.74,7265.0,16.9842,16.9842,16.9781,16.9842,7265.0
2017-03-23 13:00:00,27.74,27.74,27.72,27.72,6847.0,16.9842,16.9842,16.972,16.972,6847.0
2017-03-23 13:30:00,27.72,27.73,27.72,27.73,3032.0,16.972,16.9781,16.972,16.9781,3032.0
2017-03-23 14:00:00,27.73,27.73,27.73,27.73,2665.0,16.9781,16.9781,16.9781,16.9781,2665.0
2017-03-23 14:30:00,27.73,27.73,27.73,27.73,3431.0,16.9781,16.9781,16.9781,16.9781,3431.0
2017-03-23 15:00:00,27.73,27.73,27.72,27.72,5593.0,16.9781,16.9781,16.972,16.972,5593.0
2017-03-23 15:30:00,27.71,27.71,27.69,27.7,29828.0,16.9658,16.9658,16.9536,16.9597,29828.0
2017-03-24 09:30:00,27.74,27.77,27.74,27.76,32358.0,16.9842,17.0026,16.9842,16.9964,32358.0
2017-03-24 10:00:00,27.77,27.77,27.77,27.77,1700.0,17.0026,17.0026,17.0026,17.0026,1700.0
2017-03-24 10:30:00,27.78,27.78,27.77,27.77,6332.0,17.0087,17.0087,17.0026,17.0026,6332.0
2017-03-24 11:00:00,27.78,27.78,27.78,27.78,3174.0,17.0087,17.0087,17.0087,17.0087,3174.0
2017-03-24 11:30:00,27.78,27.78,27.77,27.77,9265.0,17.0087,17.0087,17.0026,17.0026,9265.0
2017-03-24 12:00:00,27.77,27.77,27.75,27.75,34411.0,17.0026,17.0026,16.9903,16.9903,34411.0
2017-03-24 12:30:00,27.76,27.76,27.76,27.76,3115.0,16.9964,16.9964,16.9964,16.9964,3115.0
2017-03-24 13:00:00,27.76,27.77,27.76,27.76,4822.0,16.9964,17.0026,16.9964,16.9964,4822.0
2017-03-24 13:30:00,27.76,27.76,27.76,27.76,9849.0,16.9964,16.9964,16.9964,16.9964,9849.0
2017-03-24 14:00:00,27.76,27.76,27.76,27.76,0.0,16.9964,16.9964,16.9964,16.9964,0.0
2017-03-24 14:30:00,27.75,27.75,27.74,27.75,5216.0,16.9903,16.9903,16.9842,16.9903,5216.0
2017-03-24 15:00:00,27.75,27.75,27.72,27.72,8865.0,16.9903,16.9903,16.972,16.972,8865.0
2017-03-24 15:30:00,27.72,27.78,27.72,27.78,41140.0,16.972,17.0087,16.972,17.0087,41140.0
2017-03-27 09:30:00,27.72,27.74,27.71,27.74,30280.0,16.972,16.9842,16.9658,16.9842,30280.0
2017-03-27 10:00:00,27.74,27.74,27.73,27.73,464.0,16.9842,16.9842,16.9781,16.9781,464.0
2017-03-27 10:30:00,27.74,27.75,27.74,27.75,1402.0,16.9842,16.9903,16.9842,16.9903,1402.0
2017-03-27 11:00:00,27.75,27.75,27.75,27.75,1258.0,16.9903,16.9903,16.9903,16.9903,1258.0
2017-03-27 11:30:00,27.75,27.78,27.75,27.76,21738.0,16.9903,17.0087,16.9903,16.9964,21738.0
2017-03-27 12:00:00,27.76,27.76,27.76,27.76,1700.0,16.9964,16.9964,16.9964,16.9964,1700.0
2017-03-27 12:30:00,27.76,27.77,27.76,27.77,2194.0,16.9964,17.0026,16.9964,17.0026,2194.0
2017-03-27 13:00:00,27.78,27.78,27.78,27.78,2100.0,17.0087,17.0087,17.0087,17.0087,2100.0
2017-03-27 13:30:00,27.77,27.77,27.77,27.77,3175.0,17.0026,17.0026,17.0026,17.0026,3175.0
2017-03-27 14:00:00,27.77,27.77,27.75,27.75,8137.0,17.0026,17.0026,16.9903,16.9903,8137.0
2017-03-27 14:30:00,27.75,27.76,27.75,27.76,2709.0,16.9903,16.9964,16.9903,16.9964,2709.0
2017-03-27 15:00:00,27.77,27.77,27.77,27.77,4069.0,17.0026,17.0026,17.0026,17.0026,4069.0
2017-03-27 15:30:00,27.78,27.78,27.77,27.77,39111.0,17.0087,17.0087,17.0026,17.0026,39111.0
2017-03-28 09:30:00,27.8,27.8,27.78,27.78,12133.0,17.0209,17.0209,17.0087,17.0087,12133.0
2017-03-28 10:00:00,27.79,27.8,27.78,27.78,921.0,17.0148,17.0209,17.0087,17.0087,921.0
2017-03-28 10:30:00,27.78,27.8,27.78,27.79,5479.0,17.0087,17.0209,17.0087,17.0148,5479.0
2017-03-28 11:00:00,27.79,27.81,27.79,27.81,42261.0,17.0148,17.0271,17.0148,17.0271,42261.0
2017-03-28 11:30:00,27.81,27.82,27.8,27.81,41131.0,17.0271,17.0332,17.0209,17.0271,41131.0
2017-03-28 12:00:00,27.81,27.82,27.81,27.81,13648.0,17.0271,17.0332,17.0271,17.0271,13648.0
2017-03-28 12:30:00,27.81,27.81,27.81,27.81,16096.0,17.0271,17.0271,17.0271,17.0271,16096.0
2017-03-28 13:00:00,27.81,27.82,27.81,27.82,3632.0,17.0271,17.0332,17.0271,17.0332,3632.0
2017-03-28 13:30:00,27.81,27.81,27.81,27.81,663.0,17.0271,17.0271,17.0271,17.0271,663.0
2017-03-28 14:00:00,27.81,27.82,27.81,27.82,27412.0,17.0271,17.0332,17.0271,17.0332,27412.0
2017-03-28 14:30:00,27.82,27.83,27.82,27.82,23308.0,17.0332,17.0393,17.0332,17.0332,23308.0
2017-03-28 15:00:00,27.82,27.84,27.82,27.84,5990.0,17.0332,17.0454,17.0332,17.0454,5990.0
2017-03-28 15:30:00,27.84,27.86,27.84,27.86,19448.0,17.0454,17.0577,17.0454,17.0577,19448.0
2017-03-29 09:30:00,27.84,27.87,27.84,27.87,24140.0,17.0454,17.0638,17.0454,17.0638,24140.0
2017-03-29 10:00:00,27.87,27.88,27.87,27.88,29313.0,17.0638,17.0699,17.0638,17.0699,29313.0
2017-03-29 10:30:00,27.88,27.9,27.88,27.9,39979.0,17.0699,17.0822,17.0699,17.0822,39979.0
2017-03-29 11:00:00,27.9,27.9,27.9,27.9,1300.0,17.0822,17.0822,17.0822,17.0822,1300.0
2017-03-29 11:30:00,27.9,27.9,27.89,27.9,5049.0,17.0822,17.0822,17.076,17.0822,5049.0
2017-03-29 12:00:00,27.9,27.9,27.9,27.9,1233.0,17.0822,17.0822,17.0822,17.0822,1233.0
2017-03-29 12:30:00,27.9,27.9,27.9,27.9,1000.0,17.0822,17.0822,17.0822,17.0822,1000.0
2017-03-29 13:00:00,27.9,27.9,27.89,27.89,30363.0,17.0822,17.0822,17.076,17.076,30363.0
2017-03-29 13:30:00,27.89,27.89,27.87,27.87,8958.0,17.076,17.076,17.0638,17.0638,8958.0
2017-03-29 14:00:00,27.86,27.88,27.86,27.88,4115.0,17.0577,17.0699,17.0577,17.0699,4115.0
2017-03-29 14:30:00,27.88,27.88,27.87,27.87,29500.0,17.0699,17.0699,17.0638,17.0638,29500.0
2017-03-29 15:00:00,27.87,27.89,27.87,27.89,91279.0,17.0638,17.076,17.0638,17.076,91279.0
2017-03-29 15:30:00,27.89,27.91,27.89,27.89,153708.0,17.076,17.0883,17.076,17.076,153708.0
2017-03-30 09:30:00,27.92,27.92,27.91,27.92,42625.0,17.0944,17.0944,17.0883,17.0944,42625.0
2017-03-30 10:00:00,27.93,27.93,27.93,27.93,760.0,17.1005,17.1005,17.1005,17.1005,760.0
2017-03-30 10:30:00,27.93,27.93,27.93,27.93,48656.0,17.1005,17.1005,17.1005,17.1005,48656.0
2017-03-30 11:00:00,27.93,27.94,27.93,27.94,12102.0,17.1005,17.1066,17.1005,17.1066,12102.0
2017-03-30 11:30:00,27.94,27.95,27.94,27.95,4687.0,17.1066,17.1128,17.1066,17.1128,4687.0
2017-03-30 12:00:00,27.95,27.95,27.94,27.94,22724.0,17.1128,17.1128,17.1066,17.1066,22724.0
2017-03-30 12:30:00,27.94,27.94,27.94,27.94,9850.0,17.1066,17.1066,17.1066,17.1066,9850.0
2017-03-30 13:00:00,27.94,27.95,27.94,27.95,3854.0,17.1066,17.1128,17.1066,17.1128,3854.0
2017-03-30 13:30:00,27.95,27.96,27.95,27.96,10154.0,17.1128,17.1189,17.1128,17.1189,10154.0
2017-03-30 14:00:00,27.95,27.98,27.95,27.97,11914.0,17.1128,17.1311,17.1128,17.125,11914.0
2017-03-30 14:30:00,27.97,27.97,27.97,27.97,10957.0,17.125,17.125,17.125,17.125,10957.0
2017-03-30 15:00:00,27.97,27.97,27.97,27.97,6726.0,17.125,17.125,17.125,17.125,6726.0
2017-03-30 15:30:00,27.97,27.98,27.97,27.98,16271.0,17.125,17.1311,17.125,17.1311,16271.0
2017-03-31 09:30:00,27.99,28.0,27.97,27.99,94189.0,17.1373,17.1434,17.125,17.1373,94189.0
2017-03-31 10:00:00,27.99,28.01,27.99,27.99,30779.0,17.1373,17.1495,17.1373,17.1373,30779.0
2017-03-31 10:30:00,27.99,28.02,27.99,28.02,5668.0,17.1373,17.1556,17.1373,17.1556,5668.0
2017-03-31 11:00:00,28.01,28.01,28.0,28.0,19800.0,17.1495,17.1495,17.1434,17.1434,19800.0
2017-03-31 11:30:00,28.0,28.0,28.0,28.0,569.0,17.1434,17.1434,17.1434,17.1434,569.0
2017-03-31 12:00:00,28.0,28.0,28.0,28.0,9807.0,17.1434,17.1434,17.1434,17.1434,9807.0
2017-03-31 12:30:00,28.0,28.0,28.0,28.0,264.0,17.1434,17.1434,17.1434,17.1434,264.0
2017-03-31 13:00:00,28.0,28.0,28.0,28.0,0.0,17.1434,17.1434,17.1434,17.1434,0.0
2017-03-31 13:30:00,28.0,28.0,27.99,27.99,18866.0,17.1434,17.1434,17.1373,17.1373,18866.0
2017-03-31 14:00:00,27.99,27.99,27.99,27.99,4478.0,17.1373,17.1373,17.1373,17.1373,4478.0
2017-03-31 14:30:00,27.99,27.99,27.98,27.98,10103.0,17.1373,17.1373,17.1311,17.1311,10103.0
2017-03-31 15:00:00,27.99,27.99,27.98,27.98,7558.0,17.1373,17.1373,17.1311,17.1311,7558.0
2017-03-31 15:30:00,27.98,27.98,27.96,27.96,120983.0,17.1311,17.1311,17.1189,17.1189,120983.0
2017-04-03 09:30:00,27.86,27.86,27.84,27.84,26095.0,17.1395,17.1395,17.1272,17.1272,26095.0
2017-04-03 10:00:00,27.84,27.84,27.84,27.84,4400.0,17.1272,17.1272,17.1272,17.1272,4400.0
2017-04-03 10:30:00,27.83,27.83,27.83,27.83,12880.0,17.1211,17.1211,17.1211,17.1211,12880.0
2017-04-03 11:00:00,27.83,27.83,27.8,27.82,111416.0,17.1211,17.1211,17.1026,17.1149,111416.0
2017-04-03 11:30:00,27.81,27.81,27.81,27.81,528.0,17.1088,17.1088,17.1088,17.1088,528.0
2017-04-03 12:00:00,27.81,27.81,27.8,27.8,1664.0,17.1088,17.1088,17.1026,17.1026,1664.0
2017-04-03 12:30:00,27.81,27.81,27.81,27.81,232.0,17.1088,17.1088,17.1088,17.1088,232.0
2017-04-03 13:00:00,27.81,27.81,27.81,27.81,10864.0,17.1088,17.1088,17.1088,17.1088,10864.0
2017-04-03 13:30:00,27.81,27.81,27.8,27.8,20580.0,17.1088,17.1088,17.1026,17.1026,20580.0
2017-04-03 14:00:00,27.8,27.8,27.8,27.8,7889.0,17.1026,17.1026,17.1026,17.1026,7889.0
2017-04-03 14:30:00,27.8,27.81,27.8,27.81,2800.0,17.1026,17.1088,17.1026,17.1088,2800.0
2017-04-03 15:00:00,27.81,27.82,27.81,27.82,61826.0,17.1088,17.1149,17.1088,17.1149,61826.0
2017-04-03 15:30:00,27.82,27.83,27.81,27.83,16346.0,17.1149,17.1211,17.1088,17.1211,16346.0
2017-04-04 09:30:00,27.84,27.84,27.83,27.83,40404.0,17.1272,17.1272,17.1211,17.1211,40404.0
2017-04-04 10:00:00,27.83,27.83,27.82,27.82,3832.0,17.1211,17.1211,17.1149,17.1149,3832.0
2017-04-04 10:30:00,27.82,27.82,27.82,27.82,0.0,17.1149,17.1149,17.1149,17.1149,0.0
2017-04-04 11:00:00,27.83,27.84,27.83,27.84,4335.0,17.1211,17.1272,17.1211,17.1272,4335.0
2017-04-04 11:30:00,27.85,27.85,27.85,27.85,392.0,17.1334,17.1334,17.1334,17.1334,392.0
2017-04-04 12:00:00,27.85,27.85,27.85,27.85,132.0,17.1334,17.1334,17.1334,17.1334,132.0
2017-04-04 12:30:00,27.85,27.85,27.85,27.85,0.0,17.1334,17.1334,17.1334,17.1334,0.0
2017-04-04 13:00:00,27.84,27.84,27.83,27.83,800.0,17.1272,17.1272,17.1211,17.1211,800.0
2017-04-04 13:30:00,27.84,27.84,27.84,27.84,600.0,17.1272,17.1272,17.1272,17.1272,600.0
2017-04-04 14:00:00,27.84,27.84,27.84,27.84,2414.0,17.1272,17.1272,17.1272,17.1272,2414.0
2017-04-04 14:30:00,27.84,27.84,27.83,27.83,649.0,17.1272,17.1272,17.1211,17.1211,649.0
2017-04-04 15:00:00,27.83,27.83,27.83,27.83,700.0,17.1211,17.1211,17.1211,17.1211,700.0
2017-04-04 15:30:00,27.83,27.84,27.83,27.84,7767.0,17.1211,17.1272,17.1211,17.1272,7767.0
2017-04-05 09:30:00,27.89,27.9,27.89,27.9,31358.0,17.158,17.1641,17.158,17.1641,31358.0
2017-04-05 10:00:00,27.91,27.91,27.9,27.9,7963.0,17.1703,17.1703,17.1641,17.1641,7963.0
2017-04-05 10:30:00,27.89,27.89,27.86,27.87,9600.0,17.158,17.158,17.1395,17.1457,9600.0
2017-04-05 11:00:00,27.88,27.88,27.86,27.86,4962.0,17.1518,17.1518,17.1395,17.1395,4962.0
2017-04-05 11:30:00,27.86,27.86,27.84,27.84,34818.0,17.1395,17.1395,17.1272,17.1272,34818.0
2017-04-05 12:00:00,27.85,27.86,27.85,27.86,1115.0,17.1334,17.1395,17.1334,17.1395,1115.0
2017-04-05 12:30:00,27.85,27.86,27.85,27.86,200.0,17.1334,17.1395,17.1334,17.1395,200.0
2017-04-05 13:00:00,27.86,27.88,27.86,27.88,19712.0,17.1395,17.1518,17.1395,17.1518,19712.0
2017-04-05 13:30:00,27.88,27.88,27.86,27.87,26798.0,17.1518,17.1518,17.1395,17.1457,26798.0
2017-04-05 14:00:00,27.86,27.86,27.85,27.86,31679.0,17.1395,17.1395,17.1334,17.1395,31679.0
2017-04-05 14:30:00,27.86,27.86,27.85,27.85,13530.0,17.1395,17.1395,17.1334,17.1334,13530.0
2017-04-05 15:00:00,27.85,27.86,27.83,27.84,48738.0,17.1334,17.1395,17.1211,17.1272,48738.0
2017-04-05 15:30:00,27.83,27.84,27.82,27.82,32070.0,17.1211,17.1272,17.1149,17.1149,32070.0
2017-04-06 09:30:00,27.85,27.85,27.84,27.85,14942.0,17.1334,17.1334,17.1272,17.1334,14942.0
2017-04-06 10:00:00,27.84,27.85,27.84,27.85,4436.0,17.1272,17.1334,17.1272,17.1334,4436.0
2017-04-06 10:30:00,27.85,27.85,27.84,27.84,320.0,17.1334,17.1334,17.1272,17.1272,320.0
2017-04-06 11:00:00,27.84,27.85,27.84,27.85,300.0,17.1272,17.1334,17.1272,17.1334,300.0
2017-04-06 11:30:00,27.85,27.85,27.84,27.85,2114.0,17.1334,17.1334,17.1272,17.1334,2114.0
2017-04-06 12:00:00,27.86,27.86,27.86,27.86,2400.0,17.1395,17.1395,17.1395,17.1395,2400.0
2017-04-06 12:30:00,27.86,27.86,27.84,27.84,700.0,17.1395,17.1395,17.1272,17.1272,700.0
2017-04-06 13:00:00,27.85,27.85,27.85,27.85,4747.0,17.1334,17.1334,17.1334,17.1334,4747.0
2017-04-06 13:30:00,27.88,27.88,27.87,27.87,300.0,17.1518,17.1518,17.1457,17.1457,300.0
2017-04-06 14:00:00,27.86,27.86,27.86,27.86,200.0,17.1395,17.1395,17.1395,17.1395,200.0
2017-04-06 14:30:00,27.86,27.87,27.85,27.85,4388.0,17.1395,17.1457,17.1334,17.1334,4388.0
2017-04-06 15:00:00,27.85,27.85,27.85,27.85,100.0,17.1334,17.1334,17.1334,17.1334,100.0
2017-04-06 15:30:00,27.85,27.85,27.85,27.85,1600.0,17.1334,17.1334,17.1334,17.1334,1600.0
2017-04-07 09:30:00,27.88,27.89,27.86,27.86,27364.0,17.1518,17.158,17.1395,17.1395,27364.0
2017-04-07 10:00:00,27.87,27.88,27.87,27.88,2711.0,17.1457,17.1518,17.1457,17.1518,2711.0
2017-04-07 10:30:00,27.88,27.89,27.88,27.89,545.0,17.1518,17.158,17.1518,17.158,545.0
2017-04-07 11:00:00,27.88,27.88,27.88,27.88,100.0,17.1518,17.1518,17.1518,17.1518,100.0
2017-04-07 11:30:00,27.88,27.88,27.88,27.88,100.0,17.1518,17.1518,17.1518,17.1518,100.0
2017-04-07 12:00:00,27.88,27.88,27.88,27.88,690.0,17.1518,17.1518,17.1518,17.1518,690.0
2017-04-07 12:30:00,27.89,27.89,27.87,27.87,2900.0,17.158,17.158,17.1457,17.1457,2900.0
2017-04-07 13:00:00,27.86,27.87,27.86,27.87,664.0,17.1395,17.1457,17.1395,17.1457,664.0
2017-04-07 13:30:00,27.88,27.88,27.88,27.88,1180.0,17.1518,17.1518,17.1518,17.1518,1180.0
2017-04-07 14:00:00,27.88,27.88,27.88,27.88,200.0,17.1518,17.1518,17.1518,17.1518,200.0
2017-04-07 14:30:00,27.88,27.88,27.87,27.87,16700.0,17.1518,17.1518,17.1457,17.1457,16700.0
2017-04-07 15:00:00,27.86,27.87,27.86,27.87,13415.0,17.1395,17.1457,17.1395,17.1457,13415.0
2017-04-07 15:30:00,27.86,27.87,27.85,27.85,4382.0,17.1395,17.1457,17.1334,17.1334,4382.0
2017-04-10 09:30:00,27.9,27.9,27.89,27.9,13515.0,17.1641,17.1641,17.158,17.1641,13515.0
2017-04-10 10:00:00,27.9,27.9,27.9,27.9,0.0,17.1641,17.1641,17.1641,17.1641,0.0
2017-04-10 10:30:00,27.9,27.9,27.9,27.9,18545.0,17.1641,17.1641,17.1641,17.1641,18545.0
2017-04-10 11:00:00,27.89,27.89,27.89,27.89,30689.0,17.158,17.158,17.158,17.158,30689.0
2017-04-10 11:30:00,27.89,27.89,27.88,27.88,1600.0,17.158,17.158,17.1518,17.1518,1600.0
2017-04-10 12:00:00,27.88,27.88,27.88,27.88,300.0,17.1518,17.1518,17.1518,17.1518,300.0
2017-04-10 12:30:00,27.88,27.89,27.88,27.89,12611.0,17.1518,17.158,17.1518,17.158,12611.0
2017-04-10 13:00:00,27.89,27.9,27.89,27.9,8569.0,17.158,17.1641,17.158,17.1641,8569.0
2017-04-10 13:30:00,27.89,27.89,27.89,27.89,3843.0,17.158,17.158,17.158,17.158,3843.0
2017-04-10 14:00:00,27.89,27.89,27.89,27.89,2557.0,17.158,17.158,17.158,17.158,2557.0
2017-04-10 14:30:00,27.89,27.89,27.89,27.89,0.0,17.158,17.158,17.158,17.158,0.0
2017-04-10 15:00:00,27.89,27.89,27.88,27.89,15390.0,17.158,17.158,17.1518,17.158,15390.0
2017-04-10 15:30:00,27.89,27.89,27.89,27.89,26522.0,17.158,17.158,17.158,17.158,26522.0
2017-04-11 09:30:00,27.91,27.91,27.87,27.87,18309.0,17.1703,17.1703,17.1457,17.1457,18309.0
2017-04-11 10:00:00,27.88,27.88,27.87,27.88,2144.0,17.1518,17.1518,17.1457,17.1518,2144.0
2017-04-11 10:30:00,27.88,27.88,27.86,27.86,56741.0,17.1518,17.1518,17.1395,17.1395,56741.0
2017-04-11 11:00:00,27.87,27.87,27.87,27.87,26715.0,17.1457,17.1457,17.1457,17.1457,26715.0
2017-04-11 11:30:00,27.87,27.89,27.87,27.89,23866.0,17.1457,17.158,17.1457,17.158,23866.0
2017-04-11 12:00:00,27.89,27.89,27.88,27.89,22295.0,17.158,17.158,17.1518,17.158,22295.0
2017-04-11 12:30:00,27.89,27.89,27.89,27.89,4122.0,17.158,17.158,17.158,17.158,4122.0
2017-04-11 13:00:00,27.9,27.9,27.9,27.9,1500.0,17.1641,17.1641,17.1641,17.1641,1500.0
2017-04-11 13:30:00,27.9,27.9,27.88,27.88,2332.0,17.1641,17.1641,17.1518,17.1518,2332.0
2017-04-11 14:00:00,27.88,27.88,27.88,27.88,0.0,17.1518,17.1518,17.1518,17.1518,0.0
2017-04-11 14:30:00,27.88,27.89,27.88,27.89,1322.0,17.1518,17.158,17.1518,17.158,1322.0
2017-04-11 15:00:00,27.89,27.89,27.86,27.86,18685.0,17.158,17.158,17.1395,17.1395,18685.0
2017-04-11 15:30:00,27.87,27.88,27.86,27.88,6993.0,17.1457,17.1518,17.1395,17.1518,6993.0
2017-04-12 09:30:00,27.9,27.9,27.88,27.89,49909.0,17.1641,17.1641,17.1518,17.158,49909.0
2017-04-12 10:00:00,27.89,27.9,27.89,27.9,3741.0,17.158,17.1641,17.158,17.1641,3741.0
2017-04-12 10:30:00,27.89,27.89,27.89,27.89,2900.0,17.158,17.158,17.158,17.158,2900.0
2017-04-12 11:00:00,27.89,27.89,27.89,27.89,8458.0,17.158,17.158,17.158,17.158,8458.0
2017-04-12 11:30:00,27.89,27.89,27.86,27.87,24036.0,17.158,17.158,17.1395,17.1457,24036.0
2017-04-12 12:00:00,27.88,27.89,27.88,27.89,1796.0,17.1518,17.158,17.1518,17.158,1796.0
2017-04-12 12:30:00,27.89,27.89,27.88,27.88,200.0,17.158,17.158,17.1518,17.1518,200.0
2017-04-12 13:00:00,27.88,27.88,27.88,27.88,260.0,17.1518,17.1518,17.1518,17.1518,260.0
2017-04-12 13:30:00,27.88,27.88,27.88,27.88,7213.0,17.1518,17.1518,17.1518,17.1518,7213.0
2017-04-12 14:00:00,27.9,27.9,27.89,27.89,1264.0,17.1641,17.1641,17.158,17.158,1264.0
2017-04-12 14:30:00,27.88,27.88,27.88,27.88,1000.0,17.1518,17.1518,17.1518,17.1518,1000.0
2017-04-12 15:00:00,27.88,27.88,27.88,27.88,100.0,17.1518,17.1518,17.1518,17.1518,100.0
2017-04-12 15:30:00,27.88,27.89,27.87,27.88,5751.0,17.1518,17.158,17.1457,17.1518,5751.0
2017-04-13 09:30:00,27.85,27.89,27.85,27.89,41085.0,17.1334,17.158,17.1334,17.158,41085.0
2017-04-13 10:00:00,27.89,27.89,27.88,27.89,7524.0,17.158,17.158,17.1518,17.158,7524.0
2017-04-13 10:30:00,27.89,27.89,27.89,27.89,8313.0,17.158,17.158,17.158,17.158,8313.0
2017-04-13 11:00:00,27.9,27.9,27.9,27.9,200.0,17.1641,17.1641,17.1641,17.1641,200.0
2017-04-13 11:30:00,27.9,27.9,27.89,27.89,700.0,17.1641,17.1641,17.158,17.158,700.0
2017-04-13 12:00:00,27.89,27.89,27.88,27.88,6642.0,17.158,17.158,17.1518,17.1518,6642.0
2017-04-13 12:30:00,27.88,27.89,27.88,27.89,14844.0,17.1518,17.158,17.1518,17.158,14844.0
2017-04-13 13:00:00,27.88,27.88,27.86,27.87,15474.0,17.1518,17.1518,17.1395,17.1457,15474.0
2017-04-13 13:30:00,27.87,27.87,27.86,27.86,2724.0,17.1457,17.1457,17.1395,17.1395,2724.0
2017-04-13 14:00:00,27.86,27.86,27.86,27.86,300.0,17.1395,17.1395,17.1395,17.1395,300.0
2017-04-13 14:30:00,27.86,27.89,27.86,27.89,17069.0,17.1395,17.158,17.1395,17.158,17069.0
2017-04-13 15:00:00,27.88,27.88,27.85,27.85,2259.0,17.1518,17.1518,17.1334,17.1334,2259.0
2017-04-13 15:30:00,27.85,27.85,27.83,27.84,39796.0,17.1334,17.1334,17.1211,17.1272,39796.0
2017-04-17 09:30:00,27.85,27.87,27.85,27.86,48858.0,17.1334,17.1457,17.1334,17.1395,48858.0
2017-04-17 10:00:00,27.86,27.89,27.86,27.89,4457.0,17.1395,17.158,17.1395,17.158,4457.0
2017-04-17 10:30:00,27.89,27.89,27.88,27.88,1614.0,17.158,17.158,17.1518,17.1518,1614.0
2017-04-17 11:00:00,27.88,27.88,27.88,27.88,6441.0,17.1518,17.1518,17.1518,17.1518,6441.0
2017-04-17 11:30:00,27.88,27.88,27.88,27.88,0.0,17.1518,17.1518,17.1518,17.1518,0.0
2017-04-17 12:00:00,27.88,27.88,27.88,27.88,8600.0,17.1518,17.1518,17.1518,17.1518,8600.0
2017-04-17 12:30:00,27.88,27.88,27.88,27.88,0.0,17.1518,17.1518,17.1518,17.1518,0.0
2017-04-17 13:00:00,27.89,27.89,27.89,27.89,100.0,17.158,17.158,17.158,17.158,100.0
2017-04-17 13:30:00,27.89,27.89,27.89,27.89,0.0,17.158,17.158,17.158,17.158,0.0
2017-04-17 14:00:00,27.88,27.88,27.88,27.88,2300.0,17.1518,17.1518,17.1518,17.1518,2300.0
2017-04-17 14:30:00,27.88,27.89,27.88,27.89,6761.0,17.1518,17.158,17.1518,17.158,6761.0
2017-04-17 15:00:00,27.88,27.89,27.88,27.89,5315.0,17.1518,17.158,17.1518,17.158,5315.0
2017-04-17 15:30:00,27.9,27.9,27.89,27.9,3496.0,17.1641,17.1641,17.158,17.1641,3496.0
2017-04-18 09:30:00,27.89,27.89,27.87,27.88,12119.0,17.158,17.158,17.1457,17.1518,12119.0
2017-04-18 10:00:00,27.89,27.89,27.88,27.88,924.0,17.158,17.158,17.1518,17.1518,924.0
2017-04-18 10:30:00,27.89,27.89,27.89,27.89,739.0,17.158,17.158,17.158,17.158,739.0
2017-04-18 11:00:00,27.89,27.9,27.89,27.9,8631.0,17.158,17.1641,17.158,17.1641,8631.0
2017-04-18 11:30:00,27.9,27.9,27.88,27.88,8987.0,17.1641,17.1641,17.1518,17.1518,8987.0
2017-04-18 12:00:00,27.88,27.88,27.88,27.88,200.0,17.1518,17.1518,17.1518,17.1518,200.0
2017-04-18 12:30:00,27.88,27.89,27.88,27.89,4700.0,17.1518,17.158,17.1518,17.158,4700.0
2017-04-18 13:00:00,27.89,27.89,27.89,27.89,142.0,17.158,17.158,17.158,17.158,142.0
2017-04-18 13:30:00,27.89,27.89,27.89,27.89,500.0,17.158,17.158,17.158,17.158,500.0
2017-04-18 14:00:00,27.89,27.9,27.89,27.9,4101.0,17.158,17.1641,17.158,17.1641,4101.0
2017-04-18 14:30:00,27.91,27.91,27.91,27.91,300.0,17.1703,17.1703,17.1703,17.1703,300.0
2017-04-18 15:00:00,27.91,27.91,27.91,27.91,2762.0,17.1703,17.1703,17.1703,17.1703,2762.0
2017-04-18 15:30:00,27.91,27.92,27.9,27.91,23670.0,17.1703,17.1764,17.1641,17.1703,23670.0
2017-04-19 09:30:00,27.94,27.95,27.93,27.95,35084.0,17.1888,17.1949,17.1826,17.1949,35084.0
2017-04-19 10:00:00,27.95,27.95,27.95,27.95,0.0,17.1949,17.1949,17.1949,17.1949,0.0
2017-04-19 10:30:00,27.95,27.96,27.95,27.95,632.0,17.1949,17.2011,17.1949,17.1949,632.0
2017-04-19 11:00:00,27.95,27.95,27.95,27.95,2635.0,17.1949,17.1949,17.1949,17.1949,2635.0
2017-04-19 11:30:00,27.95,27.95,27.95,27.95,0.0,17.1949,17.1949,17.1949,17.1949,0.0
2017-04-19 12:00:00,27.95,27.95,27.94,27.95,1060.0,17.1949,17.1949,17.1888,17.1949,1060.0
2017-04-19 12:30:00,27.94,27.94,27.94,27.94,528.0,17.1888,17.1888,17.1888,17.1888,528.0
2017-04-19 13:00:00,27.94,27.94,27.94,27.94,200.0,17.1888,17.1888,17.1888,17.1888,200.0
2017-04-19 13:30:00,27.93,27.93,27.92,27.92,1600.0,17.1826,17.1826,17.1764,17.1764,1600.0
2017-04-19 14:00:00,27.92,27.92,27.91,27.92,887.0,17.1764,17.1764,17.1703,17.1764,887.0
2017-04-19 14:30:00,27.91,27.91,27.9,27.9,6291.0,17.1703,17.1703,17.1641,17.1641,6291.0
2017-04-19 15:00:00,27.9,27.9,27.9,27.9,8700.0,17.1641,17.1641,17.1641,17.1641,8700.0
2017-04-19 15:30:00,27.89,27.89,27.88,27.88,13706.0,17.158,17.158,17.1518,17.1518,13706.0
2017-04-20 09:30:00,27.93,27.94,27.91,27.93,49273.0,17.1826,17.1888,17.1703,17.1826,49273.0
2017-04-20 10:00:00,27.93,27.93,27.92,27.92,15558.0,17.1826,17.1826,17.1764,17.1764,15558.0
2017-04-20 10:30:00,27.92,27.92,27.91,27.91,20990.0,17.1764,17.1764,17.1703,17.1703,20990.0
2017-04-20 11:00:00,27.91,27.91,27.91,27.91,5252.0,17.1703,17.1703,17.1703,17.1703,5252.0
2017-04-20 11:30:00,27.91,27.92,27.91,27.92,49256.0,17.1703,17.1764,17.1703,17.1764,49256.0
2017-04-20 12:00:00,27.92,27.93,27.92,27.93,12553.0,17.1764,17.1826,17.1764,17.1826,12553.0
2017-04-20 12:30:00,27.93,27.93,27.92,27.92,11301.0,17.1826,17.1826,17.1764,17.1764,11301.0
2017-04-20 13:00:00,27.92,27.92,27.92,27.92,4200.0,17.1764,17.1764,17.1764,17.1764,4200.0
2017-04-20 13:30:00,27.92,27.92,27.92,27.92,13380.0,17.1764,17.1764,17.1764,17.1764,13380.0
2017-04-20 14:00:00,27.92,27.93,27.92,27.93,19469.0,17.1764,17.1826,17.1764,17.1826,19469.0
2017-04-20 14:30:00,27.93,27.94,27.93,27.94,396.0,17.1826,17.1888,17.1826,17.1888,396.0
2017-04-20 15:00:00,27.94,27.94,27.94,27.94,132.0,17.1888,17.1888,17.1888,17.1888,132.0
2017-04-20 15:30:00,27.95,27.95,27.94,27.95,5703.0,17.1949,17.1949,17.1888,17.1949,5703.0
2017-04-21 09:30:00,27.96,27.96,27.94,27.94,19695.0,17.2011,17.2011,17.1888,17.1888,19695.0
2017-04-21 10:00:00,27.95,27.95,27.94,27.95,50322.0,17.1949,17.1949,17.1888,17.1949,50322.0
2017-04-21 10:30:00,27.95,27.95,27.93,27.94,1100.0,17.1949,17.1949,17.1826,17.1888,1100.0
2017-04-21 11:00:00,27.94,27.95,27.93,27.95,16300.0,17.1888,17.1949,17.1826,17.1949,16300.0
2017-04-21 11:30:00,27.95,27.95,27.95,27.95,6028.0,17.1949,17.1949,17.1949,17.1949,6028.0
2017-04-21 12:00:00,27.95,27.95,27.95,27.95,9700.0,17.1949,17.1949,17.1949,17.1949,9700.0
2017-04-21 12:30:00,27.94,27.94,27.94,27.94,100.0,17.1888,17.1888,17.1888,17.1888,100.0
2017-04-21 13:00:00,27.94,27.95,27.93,27.95,805.0,17.1888,17.1949,17.1826,17.1949,805.0
2017-04-21 13:30:00,27.95,27.96,27.94,27.96,1164.0,17.1949,17.2011,17.1888,17.2011,1164.0
2017-04-21 14:00:00,27.95,27.96,27.95,27.96,592.0,17.1949,17.2011,17.1949,17.2011,592.0
2017-04-21 14:30:00,27.97,27.97,27.97,27.97,400.0,17.2072,17.2072,17.2072,17.2072,400.0
2017-04-21 15:00:00,27.96,27.96,27.95,27.96,4812.0,17.2011,17.2011,17.1949,17.2011,4812.0
2017-04-21 15:30:00,27.96,27.96,27.95,27.95,1932.0,17.2011,17.2011,17.1949,17.1949,1932.0
2017-04-24 09:30:00,28.05,28.05,28.04,28.05,16704.0,17.2564,17.2564,17.2503,17.2564,16704.0
2017-04-24 10:00:00,28.05,28.05,28.04,28.05,1996.0,17.2564,17.2564,17.2503,17.2564,1996.0
2017-04-24 10:30:00,28.04,28.04,28.04,28.04,400.0,17.2503,17.2503,17.2503,17.2503,400.0
2017-04-24 11:00:00,28.04,28.04,28.03,28.03,9746.0,17.2503,17.2503,17.2441,17.2441,9746.0
2017-04-24 11:30:00,28.03,28.03,28.02,28.02,532.0,17.2441,17.2441,17.238,17.238,532.0
2017-04-24 12:00:00,28.01,28.01,28.01,28.01,100.0,17.2318,17.2318,17.2318,17.2318,100.0
2017-04-24 12:30:00,28.02,28.02,28.02,28.02,3480.0,17.238,17.238,17.238,17.238,3480.0
2017-04-24 13:00:00,28.02,28.02,28.02,28.02,10500.0,17.238,17.238,17.238,17.238,10500.0
2017-04-24 13:30:00,28.03,28.03,28.03,28.03,700.0,17.2441,17.2441,17.2441,17.2441,700.0
2017-04-24 14:00:00,28.03,28.03,28.03,28.03,132.0,17.2441,17.2441,17.2441,17.2441,132.0
2017-04-24 14:30:00,28.03,28.03,28.03,28.03,100.0,17.2441,17.2441,17.2441,17.2441,100.0
2017-04-24 15:00:00,28.04,28.05,28.04,28.05,4762.0,17.2503,17.2564,17.2503,17.2564,4762.0
2017-04-24 15:30:00,28.05,28.05,28.04,28.05,5220.0,17.2564,17.2564,17.2503,17.2564,5220.0
2017-04-25 09:30:00,28.07,28.11,28.04,28.08,160527.0,17.2687,17.2933,17.2503,17.2749,160527.0
2017-04-25 10:00:00,28.07,28.08,28.07,28.07,12122.0,17.2687,17.2749,17.2687,17.2687,12122.0
2017-04-25 10:30:00,28.06,28.06,28.05,28.05,37666.0,17.2626,17.2626,17.2564,17.2564,37666.0
2017-04-25 11:00:00,28.05,28.08,28.04,28.07,154549.0,17.2564,17.2749,17.2503,17.2687,154549.0
2017-04-25 11:30:00,28.07,28.07,28.07,28.07,600.0,17.2687,17.2687,17.2687,17.2687,600.0
2017-04-25 12:00:00,28.07,28.07,28.07,28.07,900.0,17.2687,17.2687,17.2687,17.2687,900.0
2017-04-25 12:30:00,28.07,28.07,28.07,28.07,0.0,17.2687,17.2687,17.2687,17.2687,0.0
2017-04-25 13:00:00,28.06,28.07,28.06,28.07,1990.0,17.2626,17.2687,17.2626,17.2687,1990.0
2017-04-25 13:30:00,28.07,28.07,28.07,28.07,2646.0,17.2687,17.2687,17.2687,17.2687,2646.0
2017-04-25 14:00:00,28.08,28.08,28.08,28.08,3800.0,17.2749,17.2749,17.2749,17.2749,3800.0
2017-04-25 14:30:00,28.08,28.09,28.08,28.08,43256.0,17.2749,17.281,17.2749,17.2749,43256.0
2017-04-25 15:00:00,28.08,28.08,28.08,28.08,0.0,17.2749,17.2749,17.2749,17.2749,0.0
2017-04-25 15:30:00,28.08,28.08,28.07,28.07,57720.0,17.2749,17.2749,17.2687,17.2687,57720.0
2017-04-26 09:30:00,28.08,28.08,28.07,28.08,23066.0,17.2749,17.2749,17.2687,17.2749,23066.0
2017-04-26 10:00:00,28.08,28.08,28.07,28.07,2525.0,17.2749,17.2749,17.2687,17.2687,2525.0
2017-04-26 10:30:00,28.08,28.08,28.08,28.08,8121.0,17.2749,17.2749,17.2749,17.2749,8121.0
2017-04-26 11:00:00,28.08,28.08,28.08,28.08,11952.0,17.2749,17.2749,17.2749,17.2749,11952.0
2017-04-26 11:30:00,28.08,28.08,28.07,28.08,31565.0,17.2749,17.2749,17.2687,17.2749,31565.0
2017-04-26 12:00:00,28.08,28.08,28.08,28.08,20428.0,17.2749,17.2749,17.2749,17.2749,20428.0
2017-04-26 12:30:00,28.08,28.08,28.08,28.08,2800.0,17.2749,17.2749,17.2749,17.2749,2800.0
2017-04-26 13:00:00,28.08,28.08,28.08,28.08,23700.0,17.2749,17.2749,17.2749,17.2749,23700.0
2017-04-26 13:30:00,28.08,28.08,28.08,28.08,38031.0,17.2749,17.2749,17.2749,17.2749,38031.0
2017-04-26 14:00:00,28.08,28.08,28.07,28.08,45987.0,17.2749,17.2749,17.2687,17.2749,45987.0
2017-04-26 14:30:00,28.08,28.08,28.08,28.08,55700.0,17.2749,17.2749,17.2749,17.2749,55700.0
2017-04-26 15:00:00,28.08,28.08,28.08,28.08,41300.0,17.2749,17.2749,17.2749,17.2749,41300.0
2017-04-26 15:30:00,28.08,28.08,28.05,28.06,106011.0,17.2749,17.2749,17.2564,17.2626,106011.0
2017-04-27 09:30:00,28.08,28.08,28.05,28.05,27545.0,17.2749,17.2749,17.2564,17.2564,27545.0
2017-04-27 10:00:00,28.06,28.06,28.06,28.06,100.0,17.2626,17.2626,17.2626,17.2626,100.0
2017-04-27 10:30:00,28.06,28.06,28.06,28.06,0.0,17.2626,17.2626,17.2626,17.2626,0.0
2017-04-27 11:00:00,28.05,28.05,28.05,28.05,4762.0,17.2564,17.2564,17.2564,17.2564,4762.0
2017-04-27 11:30:00,28.05,28.05,28.02,28.02,8900.0,17.2564,17.2564,17.238,17.238,8900.0
2017-04-27 12:00:00,28.02,28.04,28.02,28.04,5900.0,17.238,17.2503,17.238,17.2503,5900.0
2017-04-27 12:30:00,28.03,28.05,28.03,28.05,11695.0,17.2441,17.2564,17.2441,17.2564,11695.0
2017-04-27 13:00:00,28.05,28.05,28.05,28.05,7156.0,17.2564,17.2564,17.2564,17.2564,7156.0
2017-04-27 13:30:00,28.05,28.05,28.05,28.05,3986.0,17.2564,17.2564,17.2564,17.2564,3986.0
2017-04-27 14:00:00,28.05,28.05,28.03,28.03,2818.0,17.2564,17.2564,17.2441,17.2441,2818.0
2017-04-27 14:30:00,28.04,28.04,28.04,28.04,7394.0,17.2503,17.2503,17.2503,17.2503,7394.0
2017-04-27 15:00:00,28.04,28.04,28.03,28.03,9746.0,17.2503,17.2503,17.2441,17.2441,9746.0
2017-04-27 15:30:00,28.03,28.04,28.03,28.04,125154.0,17.2441,17.2503,17.2441,17.2503,125154.0
2017-04-28 09:30:00,28.06,28.06,28.04,28.05,16106.0,17.2626,17.2626,17.2503,17.2564,16106.0
2017-04-28 10:00:00,28.05,28.05,28.05,28.05,29583.0,17.2564,17.2564,17.2564,17.2564,29583.0
2017-04-28 10:30:00,28.05,28.05,28.05,28.05,44930.0,17.2564,17.2564,17.2564,17.2564,44930.0
2017-04-28 11:00:00,28.05,28.05,28.05,28.05,200.0,17.2564,17.2564,17.2564,17.2564,200.0
2017-04-28 11:30:00,28.05,28.05,28.04,28.05,21013.0,17.2564,17.2564,17.2503,17.2564,21013.0
2017-04-28 12:00:00,28.05,28.06,28.04,28.05,26885.0,17.2564,17.2626,17.2503,17.2564,26885.0
2017-04-28 12:30:00,28.06,28.07,28.05,28.07,110976.0,17.2626,17.2687,17.2564,17.2687,110976.0
2017-04-28 13:00:00,28.07,28.07,28.05,28.05,2810.0,17.2687,17.2687,17.2564,17.2564,2810.0
2017-04-28 13:30:00,28.06,28.06,28.04,28.04,1523.0,17.2626,17.2626,17.2503,17.2503,1523.0
2017-04-28 14:00:00,28.04,28.04,28.03,28.03,17396.0,17.2503,17.2503,17.2441,17.2441,17396.0
2017-04-28 14:30:00,28.03,28.05,28.03,28.05,9427.0,17.2441,17.2564,17.2441,17.2564,9427.0
2017-04-28 15:00:00,28.05,28.05,28.05,28.05,3600.0,17.2564,17.2564,17.2564,17.2564,3600.0
2017-04-28 15:30:00,28.05,28.06,28.05,28.05,28059.0,17.2564,17.2626,17.2564,17.2564,28059.0
2017-05-01 09:30:00,27.95,27.95,27.93,27.93,22731.0,17.2761,17.2761,17.2638,17.2638,22731.0
2017-05-01 10:00:00,27.92,27.92,27.92,27.92,9958.0,17.2576,17.2576,17.2576,17.2576,9958.0
2017-05-01 10:30:00,27.92,27.93,27.92,27.93,3432.0,17.2576,17.2638,17.2576,17.2638,3432.0
2017-05-01 11:00:00,27.93,27.93,27.93,27.93,368.0,17.2638,17.2638,17.2638,17.2638,368.0
2017-05-01 11:30:00,27.93,27.93,27.93,27.93,4441.0,17.2638,17.2638,17.2638,17.2638,4441.0
2017-05-01 12:00:00,27.92,27.92,27.92,27.92,632.0,17.2576,17.2576,17.2576,17.2576,632.0
2017-05-01 12:30:00,27.93,27.93,27.93,27.93,4033.0,17.2638,17.2638,17.2638,17.2638,4033.0
2017-05-01 13:00:00,27.93,27.93,27.93,27.93,4492.0,17.2638,17.2638,17.2638,17.2638,4492.0
2017-05-01 13:30:00,27.93,27.93,27.93,27.93,0.0,17.2638,17.2638,17.2638,17.2638,0.0
2017-05-01 14:00:00,27.93,27.94,27.93,27.94,2744.0,17.2638,17.27,17.2638,17.27,2744.0
2017-05-01 14:30:00,27.94,27.94,27.94,27.94,1623.0,17.27,17.27,17.27,17.27,1623.0
2017-05-01 15:00:00,27.94,27.94,27.93,27.94,15867.0,17.27,17.27,17.2638,17.27,15867.0
2017-05-01 15:30:00,27.93,27.93,27.92,27.93,14058.0,17.2638,17.2638,17.2576,17.2638,14058.0
2017-05-02 09:30:00,27.95,27.96,27.95,27.95,20333.0,17.2761,17.2823,17.2761,17.2761,20333.0
2017-05-02 10:00:00,27.94,27.94,27.94,27.94,1267.0,17.27,17.27,17.27,17.27,1267.0
2017-05-02 10:30:00,27.94,27.94,27.94,27.94,1400.0,17.27,17.27,17.27,17.27,1400.0
2017-05-02 11:00:00,27.94,27.95,27.94,27.94,14195.0,17.27,17.2761,17.27,17.27,14195.0
2017-05-02 11:30:00,27.93,27.94,27.93,27.94,64908.0,17.2638,17.27,17.2638,17.27,64908.0
2017-05-02 12:00:00,27.95,27.96,27.95,27.95,1301.0,17.2761,17.2823,17.2761,17.2761,1301.0
2017-05-02 12:30:00,27.96,27.96,27.96,27.96,17231.0,17.2823,17.2823,17.2823,17.2823,17231.0
2017-05-02 13:00:00,27.96,27.96,27.96,27.96,0.0,17.2823,17.2823,17.2823,17.2823,0.0
2017-05-02 13:30:00,27.95,27.95,27.95,27.95,7399.0,17.2761,17.2761,17.2761,17.2761,7399.0
2017-05-02 14:00:00,27.95,27.95,27.95,27.95,2359.0,17.2761,17.2761,17.2761,17.2761,2359.0
2017-05-02 14:30:00,27.95,27.95,27.94,27.94,10660.0,17.2761,17.2761,17.27,17.27,10660.0
2017-05-02 15:00:00,27.95,27.95,27.95,27.95,6460.0,17.2761,17.2761,17.2761,17.2761,6460.0
2017-05-02 15:30:00,27.95,27.96,27.95,27.96,4733.0,17.2761,17.2823,17.2761,17.2823,4733.0
2017-05-03 09:30:00,27.96,27.98,27.96,27.98,21384.0,17.2823,17.2947,17.2823,17.2947,21384.0
2017-05-03 10:00:00,27.98,27.99,27.98,27.98,159142.0,17.2947,17.3009,17.2947,17.2947,159142.0
2017-05-03 10:30:00,27.98,27.98,27.97,27.97,21950.0,17.2947,17.2947,17.2885,17.2885,21950.0
2017-05-03 11:00:00,27.97,27.98,27.97,27.97,917.0,17.2885,17.2947,17.2885,17.2885,917.0
2017-05-03 11:30:00,27.98,27.98,27.98,27.98,12846.0,17.2947,17.2947,17.2947,17.2947,12846.0
2017-05-03 12:00:00,27.99,27.99,27.99,27.99,1600.0,17.3009,17.3009,17.3009,17.3009,1600.0
2017-05-03 12:30:00,27.99,27.99,27.99,27.99,300.0,17.3009,17.3009,17.3009,17.3009,300.0
2017-05-03 13:00:00,27.99,27.99,27.98,27.98,14960.0,17.3009,17.3009,17.2947,17.2947,14960.0
2017-05-03 13:30:00,27.98,27.98,27.97,27.97,2243.0,17.2947,17.2947,17.2885,17.2885,2243.0
2017-05-03 14:00:00,27.98,27.98,27.97,27.97,9664.0,17.2947,17.2947,17.2885,17.2885,9664.0
2017-05-03 14:30:00,27.97,27.97,27.97,27.97,5711.0,17.2885,17.2885,17.2885,17.2885,5711.0
2017-05-03 15:00:00,27.98,27.98,27.97,27.97,2400.0,17.2947,17.2947,17.2885,17.2885,2400.0
2017-05-03 15:30:00,27.98,27.99,27.98,27.98,17854.0,17.2947,17.3009,17.2947,17.2947,17854.0
2017-05-04 09:30:00,27.98,27.98,27.92,27.94,23399.0,17.2947,17.2947,17.2576,17.27,23399.0
2017-05-04 10:00:00,27.94,27.94,27.94,27.94,4999.0,17.27,17.27,17.27,17.27,4999.0
2017-05-04 10:30:00,27.94,27.94,27.94,27.94,34559.0,17.27,17.27,17.27,17.27,34559.0
2017-05-04 11:00:00,27.94,27.94,27.93,27.93,1200.0,17.27,17.27,17.2638,17.2638,1200.0
2017-05-04 11:30:00,27.93,27.93,27.91,27.91,10490.0,17.2638,17.2638,17.2514,17.2514,10490.0
2017-05-04 12:00:00,27.91,27.91,27.9,27.9,455767.0,17.2514,17.2514,17.2452,17.2452,455767.0
2017-05-04 12:30:00,27.9,27.9,27.9,27.9,13818.0,17.2452,17.2452,17.2452,17.2452,13818.0
2017-05-04 13:00:00,27.9,27.91,27.9,27.91,5762.0,17.2452,17.2514,17.2452,17.2514,5762.0
2017-05-04 13:30:00,27.9,27.9,27.9,27.9,13391.0,17.2452,17.2452,17.2452,17.2452,13391.0
2017-05-04 14:00:00,27.91,27.91,27.9,27.9,80810.0,17.2514,17.2514,17.2452,17.2452,80810.0
2017-05-04 14:30:00,27.9,27.91,27.9,27.9,73565.0,17.2452,17.2514,17.2452,17.2452,73565.0
2017-05-04 15:00:00,27.91,27.91,27.91,27.91,1593.0,17.2514,17.2514,17.2514,17.2514,1593.0
2017-05-04 15:30:00,27.91,27.91,27.9,27.9,98700.0,17.2514,17.2514,17.2452,17.2452,98700.0
2017-05-05 09:30:00,27.94,27.94,27.91,27.91,30709.0,17.27,17.27,17.2514,17.2514,30709.0
2017-05-05 10:00:00,27.91,27.91,27.9,27.9,13506.0,17.2514,17.2514,17.2452,17.2452,13506.0
2017-05-05 10:30:00,27.9,27.9,27.88,27.88,2906.0,17.2452,17.2452,17.2329,17.2329,2906.0
2017-05-05 11:00:00,27.89,27.89,27.86,27.86,49548.0,17.2391,17.2391,17.2205,17.2205,49548.0
2017-05-05 11:30:00,27.87,27.88,27.87,27.88,5240.0,17.2267,17.2329,17.2267,17.2329,5240.0
2017-05-05 12:00:00,27.87,27.87,27.87,27.87,300.0,17.2267,17.2267,17.2267,17.2267,300.0
2017-05-05 12:30:00,27.87,27.87,27.86,27.86,1475.0,17.2267,17.2267,17.2205,17.2205,1475.0
2017-05-05 13:00:00,27.86,27.87,27.86,27.87,26870.0,17.2205,17.2267,17.2205,17.2267,26870.0
2017-05-05 13:30:00,27.89,27.89,27.89,27.89,200.0,17.2391,17.2391,17.2391,17.2391,200.0
2017-05-05 14:00:00,27.89,27.89,27.88,27.89,900.0,17.2391,17.2391,17.2329,17.2391,900.0
2017-05-05 14:30:00,27.88,27.88,27.88,27.88,4100.0,17.2329,17.2329,17.2329,17.2329,4100.0
2017-05-05 15:00:00,27.88,27.88,27.88,27.88,600.0,17.2329,17.2329,17.2329,17.2329,600.0
2017-05-05 15:30:00,27.88,27.92,27.88,27.92,113192.0,17.2329,17.2576,17.2329,17.2576,113192.0
2017-05-08 09:30:00,27.94,27.95,27.92,27.92,95785.0,17.27,17.2761,17.2576,17.2576,95785.0
2017-05-08 10:00:00,27.92,27.93,27.92,27.93,37479.0,17.2576,17.2638,17.2576,17.2638,37479.0
2017-05-08 10:30:00,27.93,27.93,27.93,27.93,7300.0,17.2638,17.2638,17.2638,17.2638,7300.0
2017-05-08 11:00:00,27.93,27.94,27.93,27.94,6496.0,17.2638,17.27,17.2638,17.27,6496.0
2017-05-08 11:30:00,27.94,27.94,27.94,27.94,1236.0,17.27,17.27,17.27,17.27,1236.0
2017-05-08 12:00:00,27.94,27.94,27.94,27.94,1900.0,17.27,17.27,17.27,17.27,1900.0
2017-05-08 12:30:00,27.94,27.95,27.94,27.95,4400.0,17.27,17.2761,17.27,17.2761,4400.0
2017-05-08 13:00:00,27.95,27.95,27.95,27.95,6780.0,17.2761,17.2761,17.2761,17.2761,6780.0
2017-05-08 13:30:00,27.95,27.96,27.95,27.96,6222.0,17.2761,17.2823,17.2761,17.2823,6222.0
2017-05-08 14:00:00,27.96,27.97,27.96,27.97,9763.0,17.2823,17.2885,17.2823,17.2885,9763.0
2017-05-08 14:30:00,27.97,27.97,27.97,27.97,0.0,17.2885,17.2885,17.2885,17.2885,0.0
2017-05-08 15:00:00,27.97,27.97,27.97,27.97,2910.0,17.2885,17.2885,17.2885,17.2885,2910.0
2017-05-08 15:30:00,27.97,27.97,27.96,27.97,16540.0,17.2885,17.2885,17.2823,17.2885,16540.0
2017-05-09 09:30:00,28.0,28.0,27.99,27.99,47238.0,17.307,17.307,17.3009,17.3009,47238.0
2017-05-09 10:00:00,27.99,28.0,27.99,27.99,32051.0,17.3009,17.307,17.3009,17.3009,32051.0
2017-05-09 10:30:00,27.99,27.99,27.99,27.99,0.0,17.3009,17.3009,17.3009,17.3009,0.0
2017-05-09 11:00:00,27.99,27.99,27.98,27.98,47129.0,17.3009,17.3009,17.2947,17.2947,47129.0
2017-05-09 11:30:00,27.98,27.98,27.98,27.98,0.0,17.2947,17.2947,17.2947,17.2947,0.0
2017-05-09 12:00:00,27.98,27.98,27.98,27.98,0.0,17.2947,17.2947,17.2947,17.2947,0.0
2017-05-09 12:30:00,27.98,27.98,27.97,27.97,33074.0,17.2947,17.2947,17.2885,17.2885,33074.0
2017-05-09 13:00:00,27.97,27.97,27.95,27.95,14280.0,17.2885,17.2885,17.2761,17.2761,14280.0
2017-05-09 13:30:00,27.96,27.96,27.96,27.96,2206.0,17.2823,17.2823,17.2823,17.2823,2206.0
2017-05-09 14:00:00,27.95,27.95,27.95,27.95,132.0,17.2761,17.2761,17.2761,17.2761,132.0
2017-05-09 14:30:00,27.95,27.95,27.94,27.95,51299.0,17.2761,17.2761,17.27,17.2761,51299.0
2017-05-09 15:00:00,27.95,27.95,27.95,27.95,12400.0,17.2761,17.2761,17.2761,17.2761,12400.0
2017-05-09 15:30:00,27.95,27.95,27.95,27.95,35885.0,17.2761,17.2761,17.2761,17.2761,35885.0
2017-05-10 09:30:00,27.98,27.98,27.97,27.98,26290.0,17.2947,17.2947,17.2885,17.2947,26290.0
2017-05-10 10:00:00,27.98,27.99,27.98,27.99,37284.0,17.2947,17.3009,17.2947,17.3009,37284.0
2017-05-10 10:30:00,27.99,28.0,27.99,28.0,107026.0,17.3009,17.307,17.3009,17.307,107026.0
2017-05-10 11:00:00,28.0,28.0,28.0,28.0,35705.0,17.307,17.307,17.307,17.307,35705.0
2017-05-10 11:30:00,28.0,28.0,28.0,28.0,1000.0,17.307,17.307,17.307,17.307,1000.0
2017-05-10 12:00:00,28.0,28.0,28.0,28.0,900.0,17.307,17.307,17.307,17.307,900.0
2017-05-10 12:30:00,28.0,28.0,28.0,28.0,0.0,17.307,17.307,17.307,17.307,0.0
2017-05-10 13:00:00,28.0,28.0,28.0,28.0,700.0,17.307,17.307,17.307,17.307,700.0
2017-05-10 13:30:00,28.0,28.0,28.0,28.0,3418.0,17.307,17.307,17.307,17.307,3418.0
2017-05-10 14:00:00,28.0,28.0,28.0,28.0,6069.0,17.307,17.307,17.307,17.307,6069.0
2017-05-10 14:30:00,28.0,28.0,28.0,28.0,17747.0,17.307,17.307,17.307,17.307,17747.0
2017-05-10 15:00:00,28.0,28.0,28.0,28.0,0.0,17.307,17.307,17.307,17.307,0.0
2017-05-10 15:30:00,28.0,28.0,28.0,28.0,8579.0,17.307,17.307,17.307,17.307,8579.0
2017-05-11 09:30:00,28.01,28.01,27.99,27.99,50226.0,17.3132,17.3132,17.3009,17.3009,50226.0
2017-05-11 10:00:00,27.99,27.99,27.99,27.99,11456.0,17.3009,17.3009,17.3009,17.3009,11456.0
2017-05-11 10:30:00,27.99,27.99,27.99,27.99,10620.0,17.3009,17.3009,17.3009,17.3009,10620.0
2017-05-11 11:00:00,28.0,28.0,28.0,28.0,233.0,17.307,17.307,17.307,17.307,233.0
2017-05-11 11:30:00,28.0,28.0,28.0,28.0,0.0,17.307,17.307,17.307,17.307,0.0
2017-05-11 12:00:00,28.01,28.01,28.0,28.01,3417.0,17.3132,17.3132,17.307,17.3132,3417.0
2017-05-11 12:30:00,28.01,28.01,28.01,28.01,700.0,17.3132,17.3132,17.3132,17.3132,700.0
2017-05-11 13:00:00,28.01,28.01,28.01,28.01,0.0,17.3132,17.3132,17.3132,17.3132,0.0
2017-05-11 13:30:00,28.01,28.01,28.01,28.01,300.0,17.3132,17.3132,17.3132,17.3132,300.0
2017-05-11 14:00:00,28.01,28.02,28.01,28.02,500.0,17.3132,17.3194,17.3132,17.3194,500.0
2017-05-11 14:30:00,28.01,28.01,28.01,28.01,200.0,17.3132,17.3132,17.3132,17.3132,200.0
2017-05-11 15:00:00,28.01,28.01,28.01,28.01,0.0,17.3132,17.3132,17.3132,17.3132,0.0
2017-05-11 15:30:00,28.01,28.02,28.0,28.02,20336.0,17.3132,17.3194,17.307,17.3194,20336.0
2017-05-12 09:30:00,28.03,28.03,28.0,28.0,19822.0,17.3256,17.3256,17.307,17.307,19822.0
2017-05-12 10:00:00,28.0,28.0,27.99,27.99,6100.0,17.307,17.307,17.3009,17.3009,6100.0
2017-05-12 10:30:00,27.99,27.99,27.97,27.98,98809.0,17.3009,17.3009,17.2885,17.2947,98809.0
2017-05-12 11:00:00,27.98,27.99,27.98,27.99,181922.0,17.2947,17.3009,17.2947,17.3009,181922.0
2017-05-12 11:30:00,28.0,28.0,28.0,28.0,2617.0,17.307,17.307,17.307,17.307,2617.0
2017-05-12 12:00:00,28.0,28.0,28.0,28.0,8650.0,17.307,17.307,17.307,17.307,8650.0
2017-05-12 12:30:00,28.01,28.01,28.01,28.01,3100.0,17.3132,17.3132,17.3132,17.3132,3100.0
2017-05-12 13:00:00,28.01,28.01,28.01,28.01,17441.0,17.3132,17.3132,17.3132,17.3132,17441.0
2017-05-12 13:30:00,28.01,28.01,28.01,28.01,267.0,17.3132,17.3132,17.3132,17.3132,267.0
2017-05-12 14:00:00,28.01,28.01,28.01,28.01,323.0,17.3132,17.3132,17.3132,17.3132,323.0
2017-05-12 14:30:00,28.01,28.01,28.01,28.01,1290.0,17.3132,17.3132,17.3132,17.3132,1290.0
2017-05-12 15:00:00,28.01,28.01,28.0,28.0,10521.0,17.3132,17.3132,17.307,17.307,10521.0
2017-05-12 15:30:00,28.0,28.0,27.99,27.99,42604.0,17.307,17.307,17.3009,17.3009,42604.0
2017-05-15 09:30:00,28.04,28.05,28.04,28.05,15712.0,17.3318,17.338,17.3318,17.338,15712.0
2017-05-15 10:00:00,28.06,28.06,28.05,28.06,2528.0,17.3441,17.3441,17.338,17.3441,2528.0
2017-05-15 10:30:00,28.05,28.06,28.05,28.06,8672.0,17.338,17.3441,17.338,17.3441,8672.0
2017-05-15 11:00:00,28.06,28.06,28.06,28.06,11024.0,17.3441,17.3441,17.3441,17.3441,11024.0
2017-05-15 11:30:00,28.05,28.05,28.05,28.05,5797.0,17.338,17.338,17.338,17.338,5797.0
2017-05-15 12:00:00,28.05,28.05,28.05,28.05,13953.0,17.338,17.338,17.338,17.338,13953.0
2017-05-15 12:30:00,28.05,28.05,28.05,28.05,800.0,17.338,17.338,17.338,17.338,800.0
2017-05-15 13:00:00,28.05,28.05,28.05,28.05,1000.0,17.338,17.338,17.338,17.338,1000.0
2017-05-15 13:30:00,28.05,28.05,28.05,28.05,0.0,17.338,17.338,17.338,17.338,0.0
2017-05-15 14:00:00,28.05,28.05,28.04,28.04,10734.0,17.338,17.338,17.3318,17.3318,10734.0
2017-05-15 14:30:00,28.05,28.05,28.05,28.05,1116.0,17.338,17.338,17.338,17.338,1116.0
2017-05-15 15:00:00,28.05,28.05,28.04,28.04,21539.0,17.338,17.338,17.3318,17.3318,21539.0
2017-05-15 15:30:00,28.04,28.04,28.03,28.04,3471.0,17.3318,17.3318,17.3256,17.3318,3471.0
2017-05-16 09:30:00,28.07,28.07,28.06,28.06,13787.0,17.3503,17.3503,17.3441,17.3441,13787.0
2017-05-16 10:00:00,28.06,28.06,28.05,28.05,16221.0,17.3441,17.3441,17.338,17.338,16221.0
2017-05-16 10:30:00,28.05,28.05,28.04,28.05,13341.0,17.338,17.338,17.3318,17.338,13341.0
2017-05-16 11:00:00,28.05,28.05,28.05,28.05,7666.0,17.338,17.338,17.338,17.338,7666.0
2017-05-16 11:30:00,28.05,28.06,28.05,28.06,49612.0,17.338,17.3441,17.338,17.3441,49612.0
2017-05-16 12:00:00,28.06,28.06,28.06,28.06,0.0,17.3441,17.3441,17.3441,17.3441,0.0
2017-05-16 12:30:00,28.06,28.06,28.05,28.05,18797.0,17.3441,17.3441,17.338,17.338,18797.0
2017-05-16 13:00:00,28.05,28.06,28.05,28.06,14138.0,17.338,17.3441,17.338,17.3441,14138.0
2017-05-16 13:30:00,28.06,28.06,28.06,28.06,1100.0,17.3441,17.3441,17.3441,17.3441,1100.0
2017-05-16 14:00:00,28.06,28.06,28.06,28.06,0.0,17.3441,17.3441,17.3441,17.3441,0.0
2017-05-16 14:30:00,28.06,28.06,28.06,28.06,93847.0,17.3441,17.3441,17.3441,17.3441,93847.0
2017-05-16 15:00:00,28.06,28.06,28.06,28.06,2644.0,17.3441,17.3441,17.3441,17.3441,2644.0
2017-05-16 15:30:00,28.06,28.07,28.06,28.07,7626.0,17.3441,17.3503,17.3441,17.3503,7626.0
2017-05-17 09:30:00,28.01,28.02,28.0,28.01,37400.0,17.3132,17.3194,17.307,17.3132,37400.0
2017-05-17 10:00:00,28.0,28.0,28.0,28.0,609.0,17.307,17.307,17.307,17.307,609.0
2017-05-17 10:30:00,28.0,28.0,28.0,28.0,9433.0,17.307,17.307,17.307,17.307,9433.0
2017-05-17 11:00:00,27.99,28.0,27.99,28.0,215.0,17.3009,17.307,17.3009,17.307,215.0
2017-05-17 11:30:00,28.0,28.0,28.0,28.0,540.0,17.307,17.307,17.307,17.307,540.0
2017-05-17 12:00:00,28.0,28.0,28.0,28.0,7900.0,17.307,17.307,17.307,17.307,7900.0
2017-05-17 12:30:00,28.0,28.0,27.99,27.99,8100.0,17.307,17.307,17.3009,17.3009,8100.0
2017-05-17 13:00:00,28.0,28.0,28.0,28.0,500.0,17.307,17.307,17.307,17.307,500.0
2017-05-17 13:30:00,27.99,27.99,27.99,27.99,7582.0,17.3009,17.3009,17.3009,17.3009,7582.0
2017-05-17 14:00:00,27.98,27.98,27.97,27.97,9998.0,17.2947,17.2947,17.2885,17.2885,9998.0
2017-05-17 14:30:00,27.97,27.97,27.96,27.96,1031.0,17.2885,17.2885,17.2823,17.2823,1031.0
2017-05-17 15:00:00,27.97,27.98,27.97,27.98,1600.0,17.2885,17.2947,17.2885,17.2947,1600.0
2017-05-17 15:30:00,27.98,27.98,27.96,27.97,33220.0,17.2947,17.2947,17.2823,17.2885,33220.0
2017-05-18 09:30:00,27.93,27.94,27.92,27.92,130554.0,17.2638,17.27,17.2576,17.2576,130554.0
2017-05-18 10:00:00,27.92,27.96,27.92,27.96,18932.0,17.2576,17.2823,17.2576,17.2823,18932.0
2017-05-18 10:30:00,27.95,27.97,27.95,27.97,50808.0,17.2761,17.2885,17.2761,17.2885,50808.0
2017-05-18 11:00:00,27.97,27.97,27.97,27.97,1205.0,17.2885,17.2885,17.2885,17.2885,1205.0
2017-05-18 11:30:00,27.97,27.97,27.97,27.97,5597.0,17.2885,17.2885,17.2885,17.2885,5597.0
2017-05-18 12:00:00,27.96,27.96,27.96,27.96,532.0,17.2823,17.2823,17.2823,17.2823,532.0
2017-05-18 12:30:00,27.96,27.96,27.96,27.96,0.0,17.2823,17.2823,17.2823,17.2823,0.0
2017-05-18 13:00:00,27.96,27.96,27.96,27.96,11073.0,17.2823,17.2823,17.2823,17.2823,11073.0
2017-05-18 13:30:00,27.97,27.97,27.97,27.97,2883.0,17.2885,17.2885,17.2885,17.2885,2883.0
2017-05-18 14:00:00,27.97,28.0,27.97,28.0,13688.0,17.2885,17.307,17.2885,17.307,13688.0
2017-05-18 14:30:00,28.0,28.01,28.0,28.01,10189.0,17.307,17.3132,17.307,17.3132,10189.0
2017-05-18 15:00:00,28.0,28.0,27.99,27.99,1501.0,17.307,17.307,17.3009,17.3009,1501.0
2017-05-18 15:30:00,27.99,27.99,27.98,27.98,12708.0,17.3009,17.3009,17.2947,17.2947,12708.0
2017-05-19 09:30:00,28.03,28.05,28.03,28.04,21071.0,17.3256,17.338,17.3256,17.3318,21071.0
2017-05-19 10:00:00,28.04,28.05,28.04,28.04,13800.0,17.3318,17.338,17.3318,17.3318,13800.0
2017-05-19 10:30:00,28.04,28.04,28.03,28.03,12814.0,17.3318,17.3318,17.3256,17.3256,12814.0
2017-05-19 11:00:00,28.03,28.05,28.03,28.05,5441.0,17.3256,17.338,17.3256,17.338,5441.0
2017-05-19 11:30:00,28.04,28.04,28.03,28.03,968.0,17.3318,17.3318,17.3256,17.3256,968.0
2017-05-19 12:00:00,28.03,28.03,28.03,28.03,1950.0,17.3256,17.3256,17.3256,17.3256,1950.0
2017-05-19 12:30:00,28.03,28.03,28.03,28.03,200.0,17.3256,17.3256,17.3256,17.3256,200.0
2017-05-19 13:00:00,28.03,28.03,28.03,28.03,0.0,17.3256,17.3256,17.3256,17.3256,0.0
2017-05-19 13:30:00,28.03,28.03,28.03,28.03,400.0,17.3256,17.3256,17.3256,17.3256,400.0
2017-05-19 14:00:00,28.03,28.03,28.02,28.03,4632.0,17.3256,17.3256,17.3194,17.3256,4632.0
2017-05-19 14:30:00,28.02,28.03,28.02,28.03,15300.0,17.3194,17.3256,17.3194,17.3256,15300.0
2017-05-19 15:00:00,28.03,28.03,28.0,28.0,8517.0,17.3256,17.3256,17.307,17.307,8517.0
2017-05-19 15:30:00,28.0,28.02,28.0,28.01,43311.0,17.307,17.3194,17.307,17.3132,43311.0
2017-05-22 09:30:00,28.06,28.06,28.05,28.06,26063.0,17.3441,17.3441,17.338,17.3441,26063.0
2017-05-22 10:00:00,28.05,28.06,28.05,28.05,11600.0,17.338,17.3441,17.338,17.338,11600.0
2017-05-22 10:30:00,28.06,28.06,28.05,28.05,9715.0,17.3441,17.3441,17.338,17.338,9715.0
2017-05-22 11:00:00,28.05,28.05,28.04,28.05,16400.0,17.338,17.338,17.3318,17.338,16400.0
2017-05-22 11:30:00,28.05,28.05,28.04,28.05,18206.0,17.338,17.338,17.3318,17.338,18206.0
2017-05-22 12:00:00,28.05,28.06,28.05,28.06,21831.0,17.338,17.3441,17.338,17.3441,21831.0
2017-05-22 12:30:00,28.06,28.07,28.06,28.07,6423.0,17.3441,17.3503,17.3441,17.3503,6423.0
2017-05-22 13:00:00,28.06,28.06,28.06,28.06,11480.0,17.3441,17.3441,17.3441,17.3441,11480.0
2017-05-22 13:30:00,28.06,28.06,28.06,28.06,15496.0,17.3441,17.3441,17.3441,17.3441,15496.0
2017-05-22 14:00:00,28.06,28.07,28.06,28.07,14365.0,17.3441,17.3503,17.3441,17.3503,14365.0
2017-05-22 14:30:00,28.07,28.07,28.07,28.07,30341.0,17.3503,17.3503,17.3503,17.3503,30341.0
2017-05-22 15:00:00,28.07,28.07,28.07,28.07,32300.0,17.3503,17.3503,17.3503,17.3503,32300.0
2017-05-22 15:30:00,28.07,28.08,28.07,28.07,39323.0,17.3503,17.3565,17.3503,17.3503,39323.0
2017-05-23 09:30:00,28.09,28.09,28.06,28.06,11626.0,17.3627,17.3627,17.3441,17.3441,11626.0
2017-05-23 10:00:00,28.07,28.08,28.07,28.08,4200.0,17.3503,17.3565,17.3503,17.3565,4200.0
2017-05-23 10:30:00,28.08,28.08,28.08,28.08,1300.0,17.3565,17.3565,17.3565,17.3565,1300.0
2017-05-23 11:00:00,28.07,28.07,28.07,28.07,3059.0,17.3503,17.3503,17.3503,17.3503,3059.0
2017-05-23 11:30:00,28.07,28.07,28.07,28.07,0.0,17.3503,17.3503,17.3503,17.3503,0.0
2017-05-23 12:00:00,28.07,28.07,28.07,28.07,5866.0,17.3503,17.3503,17.3503,17.3503,5866.0
2017-05-23 12:30:00,28.06,28.06,28.06,28.06,1095.0,17.3441,17.3441,17.3441,17.3441,1095.0
2017-05-23 13:00:00,28.06,28.06,28.06,28.06,349.0,17.3441,17.3441,17.3441,17.3441,349.0
2017-05-23 13:30:00,28.06,28.06,28.06,28.06,0.0,17.3441,17.3441,17.3441,17.3441,0.0
2017-05-23 14:00:00,28.07,28.07,28.07,28.07,1500.0,17.3503,17.3503,17.3503,17.3503,1500.0
2017-05-23 14:30:00,28.07,28.07,28.07,28.07,2560.0,17.3503,17.3503,17.3503,17.3503,2560.0
2017-05-23 15:00:00,28.08,28.08,28.08,28.08,18950.0,17.3565,17.3565,17.3565,17.3565,18950.0
2017-05-23 15:30:00,28.08,28.08,28.07,28.07,6793.0,17.3565,17.3565,17.3503,17.3503,6793.0
2017-05-24 09:30:00,28.08,28.08,28.07,28.07,25440.0,17.3565,17.3565,17.3503,17.3503,25440.0
2017-05-24 10:00:00,28.07,28.07,28.07,28.07,9400.0,17.3503,17.3503,17.3503,17.3503,9400.0
2017-05-24 10:30:00,28.08,28.08,28.08,28.08,500.0,17.3565,17.3565,17.3565,17.3565,500.0
2017-05-24 11:00:00,28.08,28.08,28.08,28.08,49929.0,17.3565,17.3565,17.3565,17.3565,49929.0
2017-05-24 11:30:00,28.08,28.08,28.08,28.08,3523.0,17.3565,17.3565,17.3565,17.3565,3523.0
2017-05-24 12:00:00,28.08,28.08,28.08,28.08,500.0,17.3565,17.3565,17.3565,17.3565,500.0
2017-05-24 12:30:00,28.08,28.08,28.08,28.08,2797.0,17.3565,17.3565,17.3565,17.3565,2797.0
2017-05-24 13:00:00,28.08,28.08,28.08,28.08,0.0,17.3565,17.3565,17.3565,17.3565,0.0
2017-05-24 13:30:00,28.08,28.09,28.08,28.09,200.0,17.3565,17.3627,17.3565,17.3627,200.0
2017-05-24 14:00:00,28.09,28.11,28.09,28.11,3070.0,17.3627,17.375,17.3627,17.375,3070.0
2017-05-24 14:30:00,28.11,28.11,28.11,28.11,0.0,17.375,17.375,17.375,17.375,0.0
2017-05-24 15:00:00,28.1,28.1,28.09,28.1,11137.0,17.3689,17.3689,17.3627,17.3689,11137.0
2017-05-24 15:30:00,28.09,28.11,28.09,28.11,10110.0,17.3627,17.375,17.3627,17.375,10110.0
2017-05-25 09:30:00,28.11,28.12,28.11,28.12,10706.0,17.375,17.3812,17.375,17.3812,10706.0
2017-05-25 10:00:00,28.12,28.13,28.12,28.13,5918.0,17.3812,17.3874,17.3812,17.3874,5918.0
2017-05-25 10:30:00,28.13,28.13,28.13,28.13,3166.0,17.3874,17.3874,17.3874,17.3874,3166.0
2017-05-25 11:00:00,28.13,28.13,28.13,28.13,1600.0,17.3874,17.3874,17.3874,17.3874,1600.0
2017-05-25 11:30:00,28.12,28.12,28.11,28.11,20671.0,17.3812,17.3812,17.375,17.375,20671.0
2017-05-25 12:00:00,28.11,28.11,28.1,28.11,14445.0,17.375,17.375,17.3689,17.375,14445.0
2017-05-25 12:30:00,28.11,28.11,28.11,28.11,200.0,17.375,17.375,17.375,17.375,200.0
2017-05-25 13:00:00,28.11,28.11,28.11,28.11,5755.0,17.375,17.375,17.375,17.375,5755.0
2017-05-25 13:30:00,28.11,28.11,28.11,28.11,0.0,17.375,17.375,17.375,17.375,0.0
2017-05-25 14:00:00,28.1,28.1,28.1,28.1,100.0,17.3689,17.3689,17.3689,17.3689,100.0
2017-05-25 14:30:00,28.1,28.1,28.1,28.1,200.0,17.3689,17.3689,17.3689,17.3689,200.0
2017-05-25 15:00:00,28.1,28.1,28.1,28.1,900.0,17.3689,17.3689,17.3689,17.3689,900.0
2017-05-25 15:30:00,28.1,28.1,28.1,28.1,11384.0,17.3689,17.3689,17.3689,17.3689,11384.0
2017-05-26 09:30:00,28.11,28.11,28.1,28.1,17363.0,17.375,17.375,17.3689,17.3689,17363.0
2017-05-26 10:00:00,28.11,28.11,28.11,28.11,2200.0,17.375,17.375,17.375,17.375,2200.0
2017-05-26 10:30:00,28.11,28.11,28.11,28.11,400.0,17.375,17.375,17.375,17.375,400.0
2017-05-26 11:00:00,28.11,28.11,28.11,28.11,200.0,17.375,17.375,17.375,17.375,200.0
2017-05-26 11:30:00,28.11,28.11,28.09,28.09,3922.0,17.375,17.375,17.3627,17.3627,3922.0
2017-05-26 12:00:00,28.1,28.1,28.1,28.1,100.0,17.3689,17.3689,17.3689,17.3689,100.0
2017-05-26 12:30:00,28.11,28.11,28.11,28.11,1671.0,17.375,17.375,17.375,17.375,1671.0
2017-05-26 13:00:00,28.11,28.11,28.11,28.11,200.0,17.375,17.375,17.375,17.375,200.0
2017-05-26 13:30:00,28.11,28.11,28.11,28.11,2423.0,17.375,17.375,17.375,17.375,2423.0
2017-05-26 14:00:00,28.1,28.1,28.1,28.1,400.0,17.3689,17.3689,17.3689,17.3689,400.0
2017-05-26 14:30:00,28.1,28.1,28.1,28.1,9400.0,17.3689,17.3689,17.3689,17.3689,9400.0
2017-05-26 15:00:00,28.1,28.11,28.1,28.11,2855.0,17.3689,17.375,17.3689,17.375,2855.0
2017-05-26 15:30:00,28.11,28.11,28.1,28.1,3621.0,17.375,17.375,17.3689,17.3689,3621.0
2017-05-30 09:30:00,28.11,28.12,28.1,28.12,27566.0,17.375,17.3812,17.3689,17.3812,27566.0
2017-05-30 10:00:00,28.12,28.12,28.12,28.12,0.0,17.3812,17.3812,17.3812,17.3812,0.0
2017-05-30 10:30:00,28.12,28.12,28.12,28.12,1037.0,17.3812,17.3812,17.3812,17.3812,1037.0
2017-05-30 11:00:00,28.12,28.12,28.11,28.11,4544.0,17.3812,17.3812,17.375,17.375,4544.0
2017-05-30 11:30:00,28.12,28.12,28.12,28.12,400.0,17.3812,17.3812,17.3812,17.3812,400.0
2017-05-30 12:00:00,28.12,28.13,28.12,28.13,1900.0,17.3812,17.3874,17.3812,17.3874,1900.0
2017-05-30 12:30:00,28.13,28.13,28.13,28.13,1400.0,17.3874,17.3874,17.3874,17.3874,1400.0
2017-05-30 13:00:00,28.13,28.13,28.13,28.13,8510.0,17.3874,17.3874,17.3874,17.3874,8510.0
2017-05-30 13:30:00,28.13,28.13,28.12,28.12,1000.0,17.3874,17.3874,17.3812,17.3812,1000.0
2017-05-30 14:00:00,28.13,28.13,28.13,28.13,1000.0,17.3874,17.3874,17.3874,17.3874,1000.0
2017-05-30 14:30:00,28.13,28.13,28.13,28.13,5400.0,17.3874,17.3874,17.3874,17.3874,5400.0
2017-05-30 15:00:00,28.13,28.13,28.13,28.13,0.0,17.3874,17.3874,17.3874,17.3874,0.0
2017-05-30 15:30:00,28.14,28.14,28.13,28.13,3460.0,17.3936,17.3936,17.3874,17.3874,3460.0
2017-05-31 09:30:00,28.14,28.14,28.11,28.11,24720.0,17.3936,17.3936,17.375,17.375,24720.0
2017-05-31 10:00:00,28.1,28.1,28.1,28.1,5631.0,17.3689,17.3689,17.3689,17.3689,5631.0
2017-05-31 10:30:00,28.11,28.11,28.11,28.11,1399.0,17.375,17.375,17.375,17.375,1399.0
2017-05-31 11:00:00,28.11,28.11,28.11,28.11,100.0,17.375,17.375,17.375,17.375,100.0
2017-05-31 11:30:00,28.11,28.11,28.1,28.11,22225.0,17.375,17.375,17.3689,17.375,22225.0
2017-05-31 12:00:00,28.12,28.13,28.12,28.13,3174.0,17.3812,17.3874,17.3812,17.3874,3174.0
2017-05-31 12:30:00,28.13,28.13,28.13,28.13,700.0,17.3874,17.3874,17.3874,17.3874,700.0
2017-05-31 13:00:00,28.13,28.13,28.13,28.13,3547.0,17.3874,17.3874,17.3874,17.3874,3547.0
2017-05-31 13:30:00,28.13,28.13,28.13,28.13,755.0,17.3874,17.3874,17.3874,17.3874,755.0
2017-05-31 14:00:00,28.13,28.13,28.13,28.13,532.0,17.3874,17.3874,17.3874,17.3874,532.0
2017-05-31 14:30:00,28.13,28.13,28.13,28.13,3326.0,17.3874,17.3874,17.3874,17.3874,3326.0
2017-05-31 15:00:00,28.13,28.13,28.12,28.13,1413.0,17.3874,17.3874,17.3812,17.3874,1413.0
2017-05-31 15:30:00,28.13,28.14,28.12,28.14,67979.0,17.3874,17.3936,17.3812,17.3936,67979.0
2017-06-01 09:30:00,28.02,28.02,27.99,28.01,59005.0,17.3995,17.3995,17.3809,17.3933,59005.0
2017-06-01 10:00:00,28.01,28.02,28.01,28.02,7928.0,17.3933,17.3995,17.3933,17.3995,7928.0
2017-06-01 10:30:00,28.02,28.02,28.01,28.01,1199.0,17.3995,17.3995,17.3933,17.3933,1199.0
2017-06-01 11:00:00,28.01,28.01,28.01,28.01,900.0,17.3933,17.3933,17.3933,17.3933,900.0
2017-06-01 11:30:00,28.01,28.01,28.01,28.01,2000.0,17.3933,17.3933,17.3933,17.3933,2000.0
2017-06-01 12:00:00,28.02,28.02,28.02,28.02,266.0,17.3995,17.3995,17.3995,17.3995,266.0
2017-06-01 12:30:00,28.01,28.02,28.01,28.01,1467.0,17.3933,17.3995,17.3933,17.3933,1467.0
2017-06-01 13:00:00,28.01,28.01,28.0,28.01,23130.0,17.3933,17.3933,17.3871,17.3933,23130.0
2017-06-01 13:30:00,28.01,28.01,28.01,28.01,400.0,17.3933,17.3933,17.3933,17.3933,400.0
2017-06-01 14:00:00,28.01,28.01,28.0,28.0,41429.0,17.3933,17.3933,17.3871,17.3871,41429.0
2017-06-01 14:30:00,28.0,28.0,28.0,28.0,129353.0,17.3871,17.3871,17.3871,17.3871,129353.0
2017-06-01 15:00:00,28.0,28.0,28.0,28.0,300.0,17.3871,17.3871,17.3871,17.3871,300.0
2017-06-01 15:30:00,28.0,28.05,28.0,28.04,124694.0,17.3871,17.4182,17.3871,17.412,124694.0
2017-06-02 09:30:00,28.03,28.03,28.02,28.03,44406.0,17.4057,17.4057,17.3995,17.4057,44406.0
2017-06-02 10:00:00,28.03,28.03,28.03,28.03,200.0,17.4057,17.4057,17.4057,17.4057,200.0
2017-06-02 10:30:00,28.03,28.04,28.03,28.03,400.0,17.4057,17.412,17.4057,17.4057,400.0
2017-06-02 11:00:00,28.03,28.03,28.03,28.03,3400.0,17.4057,17.4057,17.4057,17.4057,3400.0
2017-06-02 11:30:00,28.03,28.04,28.03,28.04,53881.0,17.4057,17.412,17.4057,17.412,53881.0
2017-06-02 12:00:00,28.05,28.05,28.04,28.04,40106.0,17.4182,17.4182,17.412,17.412,40106.0
2017-06-02 12:30:00,28.05,28.05,28.05,28.05,500.0,17.4182,17.4182,17.4182,17.4182,500.0
2017-06-02 13:00:00,28.05,28.05,28.03,28.03,9201.0,17.4182,17.4182,17.4057,17.4057,9201.0
2017-06-02 13:30:00,28.03,28.03,28.03,28.03,500.0,17.4057,17.4057,17.4057,17.4057,500.0
2017-06-02 14:00:00,28.03,28.04,28.03,28.03,30324.0,17.4057,17.412,17.4057,17.4057,30324.0
2017-06-02 14:30:00,28.03,28.03,28.01,28.02,80489.0,17.4057,17.4057,17.3933,17.3995,80489.0
2017-06-02 15:00:00,28.02,28.03,28.01,28.02,29734.0,17.3995,17.4057,17.3933,17.3995,29734.0
2017-06-02 15:30:00,28.02,28.04,28.02,28.03,88015.0,17.3995,17.412,17.3995,17.4057,88015.0
2017-06-05 09:30:00,28.05,28.05,28.03,28.03,9359.0,17.4182,17.4182,17.4057,17.4057,9359.0
2017-06-05 10:00:00,28.03,28.03,28.03,28.03,2900.0,17.4057,17.4057,17.4057,17.4057,2900.0
2017-06-05 10:30:00,28.03,28.03,28.03,28.03,1800.0,17.4057,17.4057,17.4057,17.4057,1800.0
2017-06-05 11:00:00,28.03,28.03,28.02,28.02,15395.0,17.4057,17.4057,17.3995,17.3995,15395.0
2017-06-05 11:30:00,28.02,28.02,28.02,28.02,0.0,17.3995,17.3995,17.3995,17.3995,0.0
2017-06-05 12:00:00,28.03,28.03,28.03,28.03,1036.0,17.4057,17.4057,17.4057,17.4057,1036.0
2017-06-05 12:30:00,28.03,28.03,28.03,28.03,8130.0,17.4057,17.4057,17.4057,17.4057,8130.0
2017-06-05 13:00:00,28.02,28.03,28.02,28.02,25157.0,17.3995,17.4057,17.3995,17.3995,25157.0
2017-06-05 13:30:00,28.02,28.02,28.02,28.02,0.0,17.3995,17.3995,17.3995,17.3995,0.0
2017-06-05 14:00:00,28.03,28.03,28.03,28.03,3100.0,17.4057,17.4057,17.4057,17.4057,3100.0
2017-06-05 14:30:00,28.03,28.03,28.03,28.03,18562.0,17.4057,17.4057,17.4057,17.4057,18562.0
2017-06-05 15:00:00,28.03,28.03,28.03,28.03,4000.0,17.4057,17.4057,17.4057,17.4057,4000.0
2017-06-05 15:30:00,28.03,28.03,28.03,28.03,1347.0,17.4057,17.4057,17.4057,17.4057,1347.0
2017-06-06 09:30:00,28.03,28.03,28.01,28.01,39417.0,17.4057,17.4057,17.3933,17.3933,39417.0
2017-06-06 10:00:00,28.01,28.02,28.01,28.02,25286.0,17.3933,17.3995,17.3933,17.3995,25286.0
2017-06-06 10:30:00,28.02,28.02,28.02,28.02,100.0,17.3995,17.3995,17.3995,17.3995,100.0
2017-06-06 11:00:00,28.02,28.02,28.02,28.02,1277.0,17.3995,17.3995,17.3995,17.3995,1277.0
2017-06-06 11:30:00,28.02,28.02,28.02,28.02,100.0,17.3995,17.3995,17.3995,17.3995,100.0
2017-06-06 12:00:00,28.02,28.02,28.02,28.02,300.0,17.3995,17.3995,17.3995,17.3995,300.0
2017-06-06 12:30:00,28.02,28.02,28.02,28.02,0.0,17.3995,17.3995,17.3995,17.3995,0.0
2017-06-06 13:00:00,28.02,28.02,28.02,28.02,13791.0,17.3995,17.3995,17.3995,17.3995,13791.0
2017-06-06 13:30:00,28.02,28.02,28.02,28.02,1900.0,17.3995,17.3995,17.3995,17.3995,1900.0
2017-06-06 14:00:00,28.02,28.02,28.02,28.02,0.0,17.3995,17.3995,17.3995,17.3995,0.0
2017-06-06 14:30:00,28.02,28.02,28.02,28.02,100.0,17.3995,17.3995,17.3995,17.3995,100.0
2017-06-06 15:00:00,28.02,28.02,28.02,28.02,2630.0,17.3995,17.3995,17.3995,17.3995,2630.0
2017-06-06 15:30:00,28.02,28.02,28.01,28.01,75036.0,17.3995,17.3995,17.3933,17.3933,75036.0
2017-06-07 09:30:00,28.03,28.03,28.01,28.01,14459.0,17.4057,17.4057,17.3933,17.3933,14459.0
2017-06-07 10:00:00,28.02,28.02,28.01,28.01,19390.0,17.3995,17.3995,17.3933,17.3933,19390.0
2017-06-07 10:30:00,28.01,28.01,27.98,27.98,27421.0,17.3933,17.3933,17.3747,17.3747,27421.0
2017-06-07 11:00:00,27.98,27.99,27.97,27.99,22467.0,17.3747,17.3809,17.3685,17.3809,22467.0
2017-06-07 11:30:00,27.99,27.99,27.99,27.99,1873.0,17.3809,17.3809,17.3809,17.3809,1873.0
2017-06-07 12:00:00,27.99,27.99,27.98,27.98,11231.0,17.3809,17.3809,17.3747,17.3747,11231.0
2017-06-07 12:30:00,27.97,27.97,27.93,27.94,17272.0,17.3685,17.3685,17.3437,17.3499,17272.0
2017-06-07 13:00:00,27.94,27.96,27.94,27.96,7233.0,17.3499,17.3623,17.3499,17.3623,7233.0
2017-06-07 13:30:00,27.95,27.95,27.94,27.94,7541.0,17.3561,17.3561,17.3499,17.3499,7541.0
2017-06-07 14:00:00,27.95,27.97,27.95,27.97,14844.0,17.3561,17.3685,17.3561,17.3685,14844.0
2017-06-07 14:30:00,27.97,27.97,27.97,27.97,1817.0,17.3685,17.3685,17.3685,17.3685,1817.0
2017-06-07 15:00:00,27.96,27.96,27.95,27.95,5155.0,17.3623,17.3623,17.3561,17.3561,5155.0
2017-06-07 15:30:00,27.95,27.98,27.95,27.98,99232.0,17.3561,17.3747,17.3561,17.3747,99232.0
2017-06-08 09:30:00,27.97,27.97,27.94,27.94,20222.0,17.3685,17.3685,17.3499,17.3499,20222.0
2017-06-08 10:00:00,27.94,27.94,27.94,27.94,1400.0,17.3499,17.3499,17.3499,17.3499,1400.0
2017-06-08 10:30:00,27.93,27.94,27.93,27.93,3320.0,17.3437,17.3499,17.3437,17.3437,3320.0
2017-06-08 11:00:00,27.94,27.94,27.93,27.93,8400.0,17.3499,17.3499,17.3437,17.3437,8400.0
2017-06-08 11:30:00,27.93,27.95,27.93,27.95,4900.0,17.3437,17.3561,17.3437,17.3561,4900.0
2017-06-08 12:00:00,27.95,27.98,27.95,27.98,700.0,17.3561,17.3747,17.3561,17.3747,700.0
2017-06-08 12:30:00,27.98,27.98,27.98,27.98,100.0,17.3747,17.3747,17.3747,17.3747,100.0
2017-06-08 13:00:00,27.97,27.97,27.96,27.96,3645.0,17.3685,17.3685,17.3623,17.3623,3645.0
2017-06-08 13:30:00,27.95,27.95,27.94,27.95,12797.0,17.3561,17.3561,17.3499,17.3561,12797.0
2017-06-08 14:00:00,27.95,27.95,27.95,27.95,0.0,17.3561,17.3561,17.3561,17.3561,0.0
2017-06-08 14:30:00,27.95,27.95,27.95,27.95,1611.0,17.3561,17.3561,17.3561,17.3561,1611.0
2017-06-08 15:00:00,27.94,27.97,27.94,27.97,11900.0,17.3499,17.3685,17.3499,17.3685,11900.0
2017-06-08 15:30:00,27.97,27.97,27.96,27.97,18194.0,17.3685,17.3685,17.3623,17.3685,18194.0
2017-06-09 09:30:00,27.99,27.99,27.97,27.99,32864.0,17.3809,17.3809,17.3685,17.3809,32864.0
2017-06-09 10:00:00,27.99,27.99,27.97,27.97,51673.0,17.3809,17.3809,17.3685,17.3685,51673.0
2017-06-09 10:30:00,27.98,27.98,27.96,27.98,43969.0,17.3747,17.3747,17.3623,17.3747,43969.0
2017-06-09 11:00:00,27.98,27.98,27.98,27.98,0.0,17.3747,17.3747,17.3747,17.3747,0.0
2017-06-09 11:30:00,27.97,27.98,27.97,27.98,65531.0,17.3685,17.3747,17.3685,17.3747,65531.0
2017-06-09 12:00:00,27.98,27.98,27.97,27.97,7567.0,17.3747,17.3747,17.3685,17.3685,7567.0
2017-06-09 12:30:00,27.97,27.98,27.97,27.98,1100.0,17.3685,17.3747,17.3685,17.3747,1100.0
2017-06-09 13:00:00,27.97,27.97,27.96,27.96,5267.0,17.3685,17.3685,17.3623,17.3623,5267.0
2017-06-09 13:30:00,27.96,27.97,27.95,27.95,2264.0,17.3623,17.3685,17.3561,17.3561,2264.0
2017-06-09 14:00:00,27.95,27.95,27.95,27.95,300.0,17.3561,17.3561,17.3561,17.3561,300.0
2017-06-09 14:30:00,27.95,27.95,27.93,27.93,38207.0,17.3561,17.3561,17.3437,17.3437,38207.0
2017-06-09 15:00:00,27.93,27.96,27.93,27.96,5076.0,17.3437,17.3623,17.3437,17.3623,5076.0
2017-06-09 15:30:00,27.95,27.96,27.95,27.95,6700.0,17.3561,17.3623,17.3561,17.3561,6700.0
2017-06-12 09:30:00,27.97,28.01,27.97,27.98,10286.0,17.3685,17.3933,17.3685,17.3747,10286.0
2017-06-12 10:00:00,27.99,27.99,27.99,27.99,300.0,17.3809,17.3809,17.3809,17.3809,300.0
2017-06-12 10:30:00,27.99,27.99,27.99,27.99,13729.0,17.3809,17.3809,17.3809,17.3809,13729.0
2017-06-12 11:00:00,27.99,28.0,27.99,28.0,3786.0,17.3809,17.3871,17.3809,17.3871,3786.0
2017-06-12 11:30:00,28.0,28.01,28.0,28.01,332.0,17.3871,17.3933,17.3871,17.3933,332.0
2017-06-12 12:00:00,28.01,28.01,28.01,28.01,8302.0,17.3933,17.3933,17.3933,17.3933,8302.0
2017-06-12 12:30:00,28.0,28.0,28.0,28.0,200.0,17.3871,17.3871,17.3871,17.3871,200.0
2017-06-12 13:00:00,28.0,28.0,28.0,28.0,13400.0,17.3871,17.3871,17.3871,17.3871,13400.0
2017-06-12 13:30:00,28.01,28.02,28.01,28.01,16300.0,17.3933,17.3995,17.3933,17.3933,16300.0
2017-06-12 14:00:00,28.0,28.0,28.0,28.0,39226.0,17.3871,17.3871,17.3871,17.3871,39226.0
2017-06-12 14:30:00,28.0,28.0,28.0,28.0,30746.0,17.3871,17.3871,17.3871,17.3871,30746.0
2017-06-12 15:00:00,28.0,28.0,28.0,28.0,8433.0,17.3871,17.3871,17.3871,17.3871,8433.0
2017-06-12 15:30:00,28.0,28.02,28.0,28.02,38199.0,17.3871,17.3995,17.3871,17.3995,38199.0
2017-06-13 09:30:00,28.03,28.05,28.03,28.05,21898.0,17.4057,17.4182,17.4057,17.4182,21898.0
2017-06-13 10:00:00,28.04,28.04,28.03,28.04,55726.0,17.412,17.412,17.4057,17.412,55726.0
2017-06-13 10:30:00,28.04,28.04,28.04,28.04,4863.0,17.412,17.412,17.412,17.412,4863.0
2017-06-13 11:00:00,28.03,28.03,28.03,28.03,1000.0,17.4057,17.4057,17.4057,17.4057,1000.0
2017-06-13 11:30:00,28.03,28.05,28.03,28.05,3198.0,17.4057,17.4182,17.4057,17.4182,3198.0
2017-06-13 12:00:00,28.05,28.05,28.05,28.05,0.0,17.4182,17.4182,17.4182,17.4182,0.0
2017-06-13 12:30:00,28.05,28.05,28.05,28.05,300.0,17.4182,17.4182,17.4182,17.4182,300.0
2017-06-13 13:00:00,28.05,28.05,28.05,28.05,5700.0,17.4182,17.4182,17.4182,17.4182,5700.0
2017-06-13 13:30:00,28.05,28.05,28.05,28.05,2800.0,17.4182,17.4182,17.4182,17.4182,2800.0
2017-06-13 14:00:00,28.05,28.05,28.05,28.05,0.0,17.4182,17.4182,17.4182,17.4182,0.0
2017-06-13 14:30:00,28.05,28.05,28.05,28.05,6114.0,17.4182,17.4182,17.4182,17.4182,6114.0
2017-06-13 15:00:00,28.05,28.05,28.05,28.05,1806.0,17.4182,17.4182,17.4182,17.4182,1806.0
2017-06-13 15:30:00,28.05,28.06,28.05,28.06,14545.0,17.4182,17.4244,17.4182,17.4244,14545.0
2017-06-14 09:30:00,28.06,28.06,28.06,28.06,7282.0,17.4244,17.4244,17.4244,17.4244,7282.0
2017-06-14 10:00:00,28.05,28.06,28.05,28.06,23918.0,17.4182,17.4244,17.4182,17.4244,23918.0
2017-06-14 10:30:00,28.06,28.06,28.05,28.05,7359.0,17.4244,17.4244,17.4182,17.4182,7359.0
2017-06-14 11:00:00,28.05,28.05,28.04,28.04,4000.0,17.4182,17.4182,17.412,17.412,4000.0
2017-06-14 11:30:00,28.04,28.04,28.04,28.04,0.0,17.412,17.412,17.412,17.412,0.0
2017-06-14 12:00:00,28.04,28.05,28.04,28.04,23324.0,17.412,17.4182,17.412,17.412,23324.0
2017-06-14 12:30:00,28.04,28.04,28.04,28.04,0.0,17.412,17.412,17.412,17.412,0.0
2017-06-14 13:00:00,28.04,28.04,28.04,28.04,0.0,17.412,17.412,17.412,17.412,0.0
2017-06-14 13:30:00,28.05,28.05,28.04,28.04,10567.0,17.4182,17.4182,17.412,17.412,10567.0
2017-06-14 14:00:00,28.03,28.05,28.03,28.03,733.0,17.4057,17.4182,17.4057,17.4057,733.0
2017-06-14 14:30:00,28.03,28.03,28.01,28.02,6970.0,17.4057,17.4057,17.3933,17.3995,6970.0
2017-06-14 15:00:00,28.02,28.02,28.01,28.02,26965.0,17.3995,17.3995,17.3933,17.3995,26965.0
2017-06-14 15:30:00,28.02,28.04,28.02,28.04,5201.0,17.3995,17.412,17.3995,17.412,5201.0
2017-06-15 09:30:00,27.98,27.98,27.97,27.97,34788.0,17.3747,17.3747,17.3685,17.3685,34788.0
2017-06-15 10:00:00,27.98,27.98,27.98,27.98,27210.0,17.3747,17.3747,17.3747,17.3747,27210.0
2017-06-15 10:30:00,27.98,27.99,27.98,27.99,700.0,17.3747,17.3809,17.3747,17.3809,700.0
2017-06-15 11:00:00,27.99,27.99,27.99,27.99,8107.0,17.3809,17.3809,17.3809,17.3809,8107.0
2017-06-15 11:30:00,27.99,28.0,27.99,27.99,2632.0,17.3809,17.3871,17.3809,17.3809,2632.0
2017-06-15 12:00:00,27.98,27.98,27.97,27.97,2407.0,17.3747,17.3747,17.3685,17.3685,2407.0
2017-06-15 12:30:00,27.98,27.98,27.98,27.98,1600.0,17.3747,17.3747,17.3747,17.3747,1600.0
2017-06-15 13:00:00,27.98,27.98,27.98,27.98,0.0,17.3747,17.3747,17.3747,17.3747,0.0
2017-06-15 13:30:00,27.98,27.98,27.98,27.98,0.0,17.3747,17.3747,17.3747,17.3747,0.0
2017-06-15 14:00:00,27.99,27.99,27.98,27.99,600.0,17.3809,17.3809,17.3747,17.3809,600.0
2017-06-15 14:30:00,27.99,27.99,27.99,27.99,0.0,17.3809,17.3809,17.3809,17.3809,0.0
2017-06-15 15:00:00,27.99,27.99,27.98,27.99,9195.0,17.3809,17.3809,17.3747,17.3809,9195.0
2017-06-15 15:30:00,27.99,27.99,27.97,27.99,16118.0,17.3809,17.3809,17.3685,17.3809,16118.0
2017-06-16 09:30:00,27.99,27.99,27.94,27.94,14383.0,17.3809,17.3809,17.3499,17.3499,14383.0
2017-06-16 10:00:00,27.94,27.97,27.94,27.94,13921.0,17.3499,17.3685,17.3499,17.3499,13921.0
2017-06-16 10:30:00,27.94,27.94,27.94,27.94,1079.0,17.3499,17.3499,17.3499,17.3499,1079.0
2017-06-16 11:00:00,27.94,27.94,27.94,27.94,100.0,17.3499,17.3499,17.3499,17.3499,100.0
2017-06-16 11:30:00,27.94,27.94,27.94,27.94,1663.0,17.3499,17.3499,17.3499,17.3499,1663.0
2017-06-16 12:00:00,27.94,27.95,27.94,27.95,4200.0,17.3499,17.3561,17.3499,17.3561,4200.0
2017-06-16 12:30:00,27.95,27.95,27.95,27.95,2500.0,17.3561,17.3561,17.3561,17.3561,2500.0
2017-06-16 13:00:00,27.95,27.95,27.94,27.94,900.0,17.3561,17.3561,17.3499,17.3499,900.0
2017-06-16 13:30:00,27.94,27.94,27.94,27.94,0.0,17.3499,17.3499,17.3499,17.3499,0.0
2017-06-16 14:00:00,27.94,27.94,27.94,27.94,100.0,17.3499,17.3499,17.3499,17.3499,100.0
2017-06-16 14:30:00,27.94,27.94,27.94,27.94,500.0,17.3499,17.3499,17.3499,17.3499,500.0
2017-06-16 15:00:00,27.94,27.94,27.93,27.93,4777.0,17.3499,17.3499,17.3437,17.3437,4777.0
2017-06-16 15:30:00,27.93,27.93,27.92,27.92,28041.0,17.3437,17.3437,17.3374,17.3374,28041.0
2017-06-19 09:30:00,27.95,27.99,27.95,27.99,31866.0,17.3561,17.3809,17.3561,17.3809,31866.0
2017-06-19 10:00:00,27.99,28.01,27.98,27.99,39997.0,17.3809,17.3933,17.3747,17.3809,39997.0
2017-06-19 10:30:00,27.99,28.0,27.99,27.99,8135.0,17.3809,17.3871,17.3809,17.3809,8135.0
2017-06-19 11:00:00,27.99,27.99,27.99,27.99,3552.0,17.3809,17.3809,17.3809,17.3809,3552.0
2017-06-19 11:30:00,27.99,27.99,27.98,27.98,10500.0,17.3809,17.3809,17.3747,17.3747,10500.0
2017-06-19 12:00:00,27.98,27.98,27.98,27.98,2350.0,17.3747,17.3747,17.3747,17.3747,2350.0
2017-06-19 12:30:00,27.98,27.99,27.98,27.99,2250.0,17.3747,17.3809,17.3747,17.3809,2250.0
2017-06-19 13:00:00,27.99,27.99,27.99,27.99,300.0,17.3809,17.3809,17.3809,17.3809,300.0
2017-06-19 13:30:00,27.98,27.98,27.98,27.98,6100.0,17.3747,17.3747,17.3747,17.3747,6100.0
2017-06-19 14:00:00,27.98,27.98,27.96,27.96,4100.0,17.3747,17.3747,17.3623,17.3623,4100.0
2017-06-19 14:30:00,27.97,27.97,27.96,27.96,4054.0,17.3685,17.3685,17.3623,17.3623,4054.0
2017-06-19 15:00:00,27.97,27.97,27.96,27.97,2383.0,17.3685,17.3685,17.3623,17.3685,2383.0
2017-06-19 15:30:00,27.97,27.99,27.97,27.98,21651.0,17.3685,17.3809,17.3685,17.3747,21651.0
2017-06-20 09:30:00,27.97,27.97,27.92,27.93,47370.0,17.3685,17.3685,17.3374,17.3437,47370.0
2017-06-20 10:00:00,27.93,27.94,27.93,27.94,1800.0,17.3437,17.3499,17.3437,17.3499,1800.0
2017-06-20 10:30:00,27.94,27.94,27.94,27.94,8725.0,17.3499,17.3499,17.3499,17.3499,8725.0
2017-06-20 11:00:00,27.94,27.94,27.93,27.93,8960.0,17.3499,17.3499,17.3437,17.3437,8960.0
2017-06-20 11:30:00,27.93,27.93,27.93,27.93,2800.0,17.3437,17.3437,17.3437,17.3437,2800.0
2017-06-20 12:00:00,27.94,27.94,27.93,27.93,11182.0,17.3499,17.3499,17.3437,17.3437,11182.0
2017-06-20 12:30:00,27.93,27.94,27.93,27.94,7391.0,17.3437,17.3499,17.3437,17.3499,7391.0
2017-06-20 13:00:00,27.95,27.95,27.94,27.94,37215.0,17.3561,17.3561,17.3499,17.3499,37215.0
2017-06-20 13:30:00,27.94,27.94,27.94,27.94,2100.0,17.3499,17.3499,17.3499,17.3499,2100.0
2017-06-20 14:00:00,27.94,27.94,27.93,27.94,9193.0,17.3499,17.3499,17.3437,17.3499,9193.0
2017-06-20 14:30:00,27.93,27.95,27.93,27.95,33537.0,17.3437,17.3561,17.3437,17.3561,33537.0
2017-06-20 15:00:00,27.95,27.95,27.94,27.94,13414.0,17.3561,17.3561,17.3499,17.3499,13414.0
2017-06-20 15:30:00,27.94,27.94,27.93,27.93,17707.0,17.3499,17.3499,17.3437,17.3437,17707.0
2017-06-21 09:30:00,27.94,27.94,27.91,27.92,16440.0,17.3499,17.3499,17.3312,17.3374,16440.0
2017-06-21 10:00:00,27.91,27.91,27.91,27.91,1700.0,17.3312,17.3312,17.3312,17.3312,1700.0
2017-06-21 10:30:00,27.91,27.91,27.91,27.91,2615.0,17.3312,17.3312,17.3312,17.3312,2615.0
2017-06-21 11:00:00,27.9,27.9,27.88,27.88,3354.0,17.325,17.325,17.3126,17.3126,3354.0
2017-06-21 11:30:00,27.88,27.89,27.87,27.88,79149.0,17.3126,17.3188,17.3064,17.3126,79149.0
2017-06-21 12:00:00,27.88,27.88,27.88,27.88,100.0,17.3126,17.3126,17.3126,17.3126,100.0
2017-06-21 12:30:00,27.88,27.88,27.85,27.85,11494.0,17.3126,17.3126,17.294,17.294,11494.0
2017-06-21 13:00:00,27.85,27.85,27.85,27.85,25233.0,17.294,17.294,17.294,17.294,25233.0
2017-06-21 13:30:00,27.84,27.84,27.8,27.8,20059.0,17.2878,17.2878,17.2629,17.2629,20059.0
2017-06-21 14:00:00,27.81,27.83,27.81,27.83,9727.0,17.2691,17.2816,17.2691,17.2816,9727.0
2017-06-21 14:30:00,27.83,27.83,27.83,27.83,600.0,17.2816,17.2816,17.2816,17.2816,600.0
2017-06-21 15:00:00,27.83,27.83,27.8,27.8,2021.0,17.2816,17.2816,17.2629,17.2629,2021.0
2017-06-21 15:30:00,27.81,27.81,27.78,27.79,46377.0,17.2691,17.2691,17.2505,17.2567,46377.0
2017-06-22 09:30:00,27.8,27.82,27.8,27.81,34904.0,17.2629,17.2753,17.2629,17.2691,34904.0
2017-06-22 10:00:00,27.81,27.83,27.81,27.82,20178.0,17.2691,17.2816,17.2691,17.2753,20178.0
2017-06-22 10:30:00,27.82,27.84,27.82,27.84,12089.0,17.2753,17.2878,17.2753,17.2878,12089.0
2017-06-22 11:00:00,27.85,27.85,27.83,27.84,6575.0,17.294,17.294,17.2816,17.2878,6575.0
2017-06-22 11:30:00,27.83,27.83,27.83,27.83,7562.0,17.2816,17.2816,17.2816,17.2816,7562.0
2017-06-22 12:00:00,27.83,27.83,27.83,27.83,300.0,17.2816,17.2816,17.2816,17.2816,300.0
2017-06-22 12:30:00,27.83,27.83,27.83,27.83,0.0,17.2816,17.2816,17.2816,17.2816,0.0
2017-06-22 13:00:00,27.83,27.83,27.82,27.82,37469.0,17.2816,17.2816,17.2753,17.2753,37469.0
2017-06-22 13:30:00,27.82,27.82,27.82,27.82,5800.0,17.2753,17.2753,17.2753,17.2753,5800.0
2017-06-22 14:00:00,27.82,27.82,27.82,27.82,19415.0,17.2753,17.2753,17.2753,17.2753,19415.0
2017-06-22 14:30:00,27.82,27.84,27.82,27.83,28224.0,17.2753,17.2878,17.2753,17.2816,28224.0
2017-06-22 15:00:00,27.83,27.83,27.83,27.83,1826.0,17.2816,17.2816,17.2816,17.2816,1826.0
2017-06-22 15:30:00,27.83,27.84,27.83,27.83,17168.0,17.2816,17.2878,17.2816,17.2816,17168.0
2017-06-23 09:30:00,27.86,27.86,27.85,27.85,21362.0,17.3002,17.3002,17.294,17.294,21362.0
2017-06-23 10:00:00,27.86,27.88,27.86,27.88,2864.0,17.3002,17.3126,17.3002,17.3126,2864.0
2017-06-23 10:30:00,27.88,27.9,27.88,27.9,44069.0,17.3126,17.325,17.3126,17.325,44069.0
2017-06-23 11:00:00,27.9,27.9,27.9,27.9,1366.0,17.325,17.325,17.325,17.325,1366.0
2017-06-23 11:30:00,27.9,27.9,27.9,27.9,1200.0,17.325,17.325,17.325,17.325,1200.0
2017-06-23 12:00:00,27.9,27.9,27.9,27.9,1100.0,17.325,17.325,17.325,17.325,1100.0
2017-06-23 12:30:00,27.9,27.9,27.9,27.9,0.0,17.325,17.325,17.325,17.325,0.0
2017-06-23 13:00:00,27.9,27.9,27.9,27.9,0.0,17.325,17.325,17.325,17.325,0.0
2017-06-23 13:30:00,27.9,27.9,27.9,27.9,0.0,17.325,17.325,17.325,17.325,0.0
2017-06-23 14:00:00,27.9,27.9,27.9,27.9,0.0,17.325,17.325,17.325,17.325,0.0
2017-06-23 14:30:00,27.9,27.9,27.9,27.9,0.0,17.325,17.325,17.325,17.325,0.0
2017-06-23 15:00:00,27.89,27.89,27.89,27.89,9703.0,17.3188,17.3188,17.3188,17.3188,9703.0
2017-06-23 15:30:00,27.89,27.9,27.89,27.9,36116.0,17.3188,17.325,17.3188,17.325,36116.0
2017-06-26 09:30:00,27.91,27.95,27.91,27.94,12940.0,17.3312,17.3561,17.3312,17.3499,12940.0
2017-06-26 10:00:00,27.94,27.94,27.94,27.94,1800.0,17.3499,17.3499,17.3499,17.3499,1800.0
2017-06-26 10:30:00,27.93,27.93,27.91,27.92,8099.0,17.3437,17.3437,17.3312,17.3374,8099.0
2017-06-26 11:00:00,27.92,27.92,27.91,27.91,6254.0,17.3374,17.3374,17.3312,17.3312,6254.0
2017-06-26 11:30:00,27.92,27.92,27.92,27.92,665.0,17.3374,17.3374,17.3374,17.3374,665.0
2017-06-26 12:00:00,27.92,27.92,27.92,27.92,113.0,17.3374,17.3374,17.3374,17.3374,113.0
2017-06-26 12:30:00,27.92,27.92,27.92,27.92,0.0,17.3374,17.3374,17.3374,17.3374,0.0
2017-06-26 13:00:00,27.92,27.92,27.92,27.92,0.0,17.3374,17.3374,17.3374,17.3374,0.0
2017-06-26 13:30:00,27.93,27.93,27.93,27.93,399.0,17.3437,17.3437,17.3437,17.3437,399.0
2017-06-26 14:00:00,27.93,27.93,27.93,27.93,3404.0,17.3437,17.3437,17.3437,17.3437,3404.0
2017-06-26 14:30:00,27.93,27.94,27.93,27.94,3269.0,17.3437,17.3499,17.3437,17.3499,3269.0
2017-06-26 15:00:00,27.93,27.93,27.92,27.93,9400.0,17.3437,17.3437,17.3374,17.3437,9400.0
2017-06-26 15:30:00,27.93,27.93,27.92,27.92,17606.0,17.3437,17.3437,17.3374,17.3374,17606.0
2017-06-27 09:30:00,27.93,27.94,27.93,27.93,18329.0,17.3437,17.3499,17.3437,17.3437,18329.0
2017-06-27 10:00:00,27.93,27.94,27.93,27.94,44345.0,17.3437,17.3499,17.3437,17.3499,44345.0
2017-06-27 10:30:00,27.93,27.94,27.93,27.94,2700.0,17.3437,17.3499,17.3437,17.3499,2700.0
2017-06-27 11:00:00,27.95,27.95,27.95,27.95,9851.0,17.3561,17.3561,17.3561,17.3561,9851.0
2017-06-27 11:30:00,27.95,27.95,27.95,27.95,6262.0,17.3561,17.3561,17.3561,17.3561,6262.0
2017-06-27 12:00:00,27.95,27.95,27.95,27.95,10437.0,17.3561,17.3561,17.3561,17.3561,10437.0
2017-06-27 12:30:00,27.95,27.95,27.93,27.93,6557.0,17.3561,17.3561,17.3437,17.3437,6557.0
2017-06-27 13:00:00,27.93,27.93,27.92,27.92,1564.0,17.3437,17.3437,17.3374,17.3374,1564.0
2017-06-27 13:30:00,27.92,27.92,27.91,27.91,16088.0,17.3374,17.3374,17.3312,17.3312,16088.0
2017-06-27 14:00:00,27.91,27.91,27.9,27.9,12190.0,17.3312,17.3312,17.325,17.325,12190.0
2017-06-27 14:30:00,27.91,27.91,27.91,27.91,500.0,17.3312,17.3312,17.3312,17.3312,500.0
2017-06-27 15:00:00,27.91,27.91,27.89,27.89,40755.0,17.3312,17.3312,17.3188,17.3188,40755.0
2017-06-27 15:30:00,27.89,27.89,27.88,27.89,24689.0,17.3188,17.3188,17.3126,17.3188,24689.0
2017-06-28 09:30:00,27.93,27.93,27.92,27.92,33685.0,17.3437,17.3437,17.3374,17.3374,33685.0
2017-06-28 10:00:00,27.92,27.92,27.92,27.92,22486.0,17.3374,17.3374,17.3374,17.3374,22486.0
2017-06-28 10:30:00,27.92,27.94,27.92,27.94,13537.0,17.3374,17.3499,17.3374,17.3499,13537.0
2017-06-28 11:00:00,27.93,27.94,27.93,27.94,3715.0,17.3437,17.3499,17.3437,17.3499,3715.0
2017-06-28 11:30:00,27.93,27.93,27.92,27.93,24326.0,17.3437,17.3437,17.3374,17.3437,24326.0
2017-06-28 12:00:00,27.93,27.93,27.93,27.93,0.0,17.3437,17.3437,17.3437,17.3437,0.0
2017-06-28 12:30:00,27.93,27.93,27.93,27.93,100.0,17.3437,17.3437,17.3437,17.3437,100.0
2017-06-28 13:00:00,27.93,27.93,27.93,27.93,539.0,17.3437,17.3437,17.3437,17.3437,539.0
2017-06-28 13:30:00,27.93,27.93,27.93,27.93,10600.0,17.3437,17.3437,17.3437,17.3437,10600.0
2017-06-28 14:00:00,27.93,27.93,27.93,27.93,3546.0,17.3437,17.3437,17.3437,17.3437,3546.0
2017-06-28 14:30:00,27.93,27.94,27.93,27.93,928.0,17.3437,17.3499,17.3437,17.3437,928.0
2017-06-28 15:00:00,27.93,27.95,27.93,27.95,8432.0,17.3437,17.3561,17.3437,17.3561,8432.0
2017-06-28 15:30:00,27.95,27.97,27.95,27.96,4519.0,17.3561,17.3685,17.3561,17.3623,4519.0
2017-06-29 09:30:00,27.95,27.96,27.92,27.94,73020.0,17.3561,17.3623,17.3374,17.3499,73020.0
2017-06-29 10:00:00,27.94,27.94,27.93,27.93,13150.0,17.3499,17.3499,17.3437,17.3437,13150.0
2017-06-29 10:30:00,27.94,27.95,27.94,27.95,9455.0,17.3499,17.3561,17.3499,17.3561,9455.0
2017-06-29 11:00:00,27.95,27.95,27.93,27.93,7525.0,17.3561,17.3561,17.3437,17.3437,7525.0
2017-06-29 11:30:00,27.92,27.93,27.92,27.92,5335.0,17.3374,17.3437,17.3374,17.3374,5335.0
2017-06-29 12:00:00,27.92,27.92,27.92,27.92,398.0,17.3374,17.3374,17.3374,17.3374,398.0
2017-06-29 12:30:00,27.92,27.92,27.92,27.92,3106.0,17.3374,17.3374,17.3374,17.3374,3106.0
2017-06-29 13:00:00,27.92,27.92,27.9,27.9,15124.0,17.3374,17.3374,17.325,17.325,15124.0
2017-06-29 13:30:00,27.9,27.9,27.9,27.9,9200.0,17.325,17.325,17.325,17.325,9200.0
2017-06-29 14:00:00,27.9,27.9,27.9,27.9,17115.0,17.325,17.325,17.325,17.325,17115.0
2017-06-29 14:30:00,27.91,27.92,27.91,27.92,12590.0,17.3312,17.3374,17.3312,17.3374,12590.0
2017-06-29 15:00:00,27.92,27.92,27.92,27.92,5010.0,17.3374,17.3374,17.3374,17.3374,5010.0
2017-06-29 15:30:00,27.93,27.94,27.92,27.93,43472.0,17.3437,17.3499,17.3374,17.3437,43472.0
2017-06-30 09:30:00,27.97,27.97,27.97,27.97,10824.0,17.3685,17.3685,17.3685,17.3685,10824.0
2017-06-30 10:00:00,27.96,27.96,27.95,27.95,5428.0,17.3623,17.3623,17.3561,17.3561,5428.0
2017-06-30 10:30:00,27.94,27.95,27.94,27.94,3381.0,17.3499,17.3561,17.3499,17.3499,3381.0
2017-06-30 11:00:00,27.94,27.94,27.94,27.94,0.0,17.3499,17.3499,17.3499,17.3499,0.0
2017-06-30 11:30:00,27.95,27.95,27.95,27.95,233.0,17.3561,17.3561,17.3561,17.3561,233.0
2017-06-30 12:00:00,27.95,27.95,27.95,27.95,300.0,17.3561,17.3561,17.3561,17.3561,300.0
2017-06-30 12:30:00,27.96,27.96,27.96,27.96,2773.0,17.3623,17.3623,17.3623,17.3623,2773.0
2017-06-30 13:00:00,27.95,27.96,27.95,27.96,685.0,17.3561,17.3623,17.3561,17.3623,685.0
2017-06-30 13:30:00,27.96,27.96,27.96,27.96,1624.0,17.3623,17.3623,17.3623,17.3623,1624.0
2017-06-30 14:00:00,27.97,27.97,27.97,27.97,533.0,17.3685,17.3685,17.3685,17.3685,533.0
2017-06-30 14:30:00,27.97,27.97,27.97,27.97,532.0,17.3685,17.3685,17.3685,17.3685,532.0
2017-06-30 15:00:00,27.97,27.98,27.97,27.98,2711.0,17.3685,17.3747,17.3685,17.3747,2711.0
2017-06-30 15:30:00,27.98,27.98,27.98,27.98,7631.0,17.3747,17.3747,17.3747,17.3747,7631.0
2017-07-03 09:30:00,27.87,27.89,27.87,27.89,11210.0,17.3866,17.3991,17.3866,17.3991,11210.0
2017-07-03 10:00:00,27.89,27.89,27.89,27.89,800.0,17.3991,17.3991,17.3991,17.3991,800.0
2017-07-03 10:30:00,27.89,27.9,27.89,27.9,2000.0,17.3991,17.4053,17.3991,17.4053,2000.0
2017-07-03 11:00:00,27.9,27.9,27.9,27.9,9800.0,17.4053,17.4053,17.4053,17.4053,9800.0
2017-07-03 11:30:00,27.9,27.9,27.9,27.9,7704.0,17.4053,17.4053,17.4053,17.4053,7704.0
2017-07-03 12:00:00,27.9,27.9,27.89,27.89,2020.0,17.4053,17.4053,17.3991,17.3991,2020.0
2017-07-03 12:30:00,27.88,27.89,27.84,27.84,54029.0,17.3929,17.3991,17.3679,17.3679,54029.0
2017-07-05 09:30:00,27.89,27.89,27.86,27.86,16214.0,17.3991,17.3991,17.3804,17.3804,16214.0
2017-07-05 10:00:00,27.86,27.86,27.85,27.85,1533.0,17.3804,17.3804,17.3741,17.3741,1533.0
2017-07-05 10:30:00,27.85,27.86,27.85,27.86,3583.0,17.3741,17.3804,17.3741,17.3804,3583.0
2017-07-05 11:00:00,27.86,27.86,27.86,27.86,100.0,17.3804,17.3804,17.3804,17.3804,100.0
2017-07-05 11:30:00,27.86,27.86,27.86,27.86,3052.0,17.3804,17.3804,17.3804,17.3804,3052.0
2017-07-05 12:00:00,27.86,27.86,27.86,27.86,0.0,17.3804,17.3804,17.3804,17.3804,0.0
2017-07-05 12:30:00,27.86,27.86,27.86,27.86,0.0,17.3804,17.3804,17.3804,17.3804,0.0
2017-07-05 13:00:00,27.86,27.86,27.86,27.86,555.0,17.3804,17.3804,17.3804,17.3804,555.0
2017-07-05 13:30:00,27.87,27.87,27.87,27.87,14692.0,17.3866,17.3866,17.3866,17.3866,14692.0
2017-07-05 14:00:00,27.87,27.88,27.87,27.88,9833.0,17.3866,17.3929,17.3866,17.3929,9833.0
2017-07-05 14:30:00,27.88,27.88,27.88,27.88,533.0,17.3929,17.3929,17.3929,17.3929,533.0
2017-07-05 15:00:00,27.87,27.87,27.84,27.84,4465.0,17.3866,17.3866,17.3679,17.3679,4465.0
2017-07-05 15:30:00,27.85,27.86,27.85,27.85,9499.0,17.3741,17.3804,17.3741,17.3741,9499.0
2017-07-06 09:30:00,27.85,27.85,27.82,27.82,22100.0,17.3741,17.3741,17.3554,17.3554,22100.0
2017-07-06 10:00:00,27.81,27.81,27.81,27.81,1368.0,17.3492,17.3492,17.3492,17.3492,1368.0
2017-07-06 10:30:00,27.81,27.82,27.81,27.82,2589.0,17.3492,17.3554,17.3492,17.3554,2589.0
2017-07-06 11:00:00,27.82,27.83,27.81,27.81,3963.0,17.3554,17.3617,17.3492,17.3492,3963.0
2017-07-06 11:30:00,27.82,27.83,27.82,27.83,2968.0,17.3554,17.3617,17.3554,17.3617,2968.0
2017-07-06 12:00:00,27.83,27.83,27.82,27.82,1398.0,17.3617,17.3617,17.3554,17.3554,1398.0
2017-07-06 12:30:00,27.83,27.83,27.83,27.83,2606.0,17.3617,17.3617,17.3617,17.3617,2606.0
2017-07-06 13:00:00,27.83,27.83,27.83,27.83,532.0,17.3617,17.3617,17.3617,17.3617,532.0
2017-07-06 13:30:00,27.82,27.82,27.8,27.81,2230.0,17.3554,17.3554,17.343,17.3492,2230.0
2017-07-06 14:00:00,27.8,27.8,27.8,27.8,361.0,17.343,17.343,17.343,17.343,361.0
2017-07-06 14:30:00,27.81,27.81,27.8,27.8,2635.0,17.3492,17.3492,17.343,17.343,2635.0
2017-07-06 15:00:00,27.81,27.81,27.8,27.8,6228.0,17.3492,17.3492,17.343,17.343,6228.0
2017-07-06 15:30:00,27.8,27.8,27.78,27.79,18769.0,17.343,17.343,17.3305,17.3367,18769.0
2017-07-07 09:30:00,27.76,27.77,27.76,27.77,21855.0,17.318,17.3242,17.318,17.3242,21855.0
2017-07-07 10:00:00,27.78,27.78,27.76,27.76,6726.0,17.3305,17.3305,17.318,17.318,6726.0
2017-07-07 10:30:00,27.77,27.77,27.77,27.77,200.0,17.3242,17.3242,17.3242,17.3242,200.0
2017-07-07 11:00:00,27.76,27.77,27.76,27.77,12930.0,17.318,17.3242,17.318,17.3242,12930.0
2017-07-07 11:30:00,27.77,27.8,27.77,27.79,6118.0,17.3242,17.343,17.3242,17.3367,6118.0
2017-07-07 12:00:00,27.79,27.79,27.79,27.79,6300.0,17.3367,17.3367,17.3367,17.3367,6300.0
2017-07-07 12:30:00,27.79,27.8,27.79,27.8,4143.0,17.3367,17.343,17.3367,17.343,4143.0
2017-07-07 13:00:00,27.78,27.78,27.78,27.78,500.0,17.3305,17.3305,17.3305,17.3305,500.0
2017-07-07 13:30:00,27.78,27.79,27.78,27.79,18411.0,17.3305,17.3367,17.3305,17.3367,18411.0
2017-07-07 14:00:00,27.79,27.79,27.79,27.79,4900.0,17.3367,17.3367,17.3367,17.3367,4900.0
2017-07-07 14:30:00,27.8,27.8,27.8,27.8,200.0,17.343,17.343,17.343,17.343,200.0
2017-07-07 15:00:00,27.79,27.8,27.79,27.8,4300.0,17.3367,17.343,17.3367,17.343,4300.0
2017-07-07 15:30:00,27.8,27.8,27.76,27.76,14611.0,17.343,17.343,17.318,17.318,14611.0
2017-07-10 09:30:00,27.78,27.78,27.78,27.78,10926.0,17.3305,17.3305,17.3305,17.3305,10926.0
2017-07-10 10:00:00,27.78,27.78,27.78,27.78,1090.0,17.3305,17.3305,17.3305,17.3305,1090.0
2017-07-10 10:30:00,27.78,27.78,27.78,27.78,23333.0,17.3305,17.3305,17.3305,17.3305,23333.0
2017-07-10 11:00:00,27.78,27.8,27.78,27.8,89538.0,17.3305,17.343,17.3305,17.343,89538.0
2017-07-10 11:30:00,27.81,27.81,27.81,27.81,5500.0,17.3492,17.3492,17.3492,17.3492,5500.0
2017-07-10 12:00:00,27.81,27.81,27.81,27.81,0.0,17.3492,17.3492,17.3492,17.3492,0.0
2017-07-10 12:30:00,27.81,27.81,27.81,27.81,121.0,17.3492,17.3492,17.3492,17.3492,121.0
2017-07-10 13:00:00,27.8,27.81,27.8,27.81,1134.0,17.343,17.3492,17.343,17.3492,1134.0
2017-07-10 13:30:00,27.81,27.81,27.81,27.81,598.0,17.3492,17.3492,17.3492,17.3492,598.0
2017-07-10 14:00:00,27.81,27.81,27.81,27.81,2536.0,17.3492,17.3492,17.3492,17.3492,2536.0
2017-07-10 14:30:00,27.81,27.81,27.81,27.81,0.0,17.3492,17.3492,17.3492,17.3492,0.0
2017-07-10 15:00:00,27.81,27.81,27.81,27.81,0.0,17.3492,17.3492,17.3492,17.3492,0.0
2017-07-10 15:30:00,27.81,27.81,27.79,27.81,22000.0,17.3492,17.3492,17.3367,17.3492,22000.0
2017-07-11 09:30:00,27.77,27.8,27.77,27.8,10132.0,17.3242,17.343,17.3242,17.343,10132.0
2017-07-11 10:00:00,27.8,27.8,27.8,27.8,2294.0,17.343,17.343,17.343,17.343,2294.0
2017-07-11 10:30:00,27.8,27.8,27.8,27.8,0.0,17.343,17.343,17.343,17.343,0.0
2017-07-11 11:00:00,27.8,27.8,27.78,27.78,3339.0,17.343,17.343,17.3305,17.3305,3339.0
2017-07-11 11:30:00,27.77,27.79,27.77,27.79,28211.0,17.3242,17.3367,17.3242,17.3367,28211.0
2017-07-11 12:00:00,27.79,27.79,27.79,27.79,4957.0,17.3367,17.3367,17.3367,17.3367,4957.0
2017-07-11 12:30:00,27.79,27.79,27.79,27.79,248.0,17.3367,17.3367,17.3367,17.3367,248.0
2017-07-11 13:00:00,27.79,27.79,27.79,27.79,0.0,17.3367,17.3367,17.3367,17.3367,0.0
2017-07-11 13:30:00,27.79,27.8,27.79,27.8,2334.0,17.3367,17.343,17.3367,17.343,2334.0
2017-07-11 14:00:00,27.8,27.8,27.8,27.8,723.0,17.343,17.343,17.343,17.343,723.0
2017-07-11 14:30:00,27.8,27.8,27.8,27.8,2600.0,17.343,17.343,17.343,17.343,2600.0
2017-07-11 15:00:00,27.8,27.8,27.8,27.8,919.0,17.343,17.343,17.343,17.343,919.0
2017-07-11 15:30:00,27.8,27.8,27.79,27.79,21574.0,17.343,17.343,17.3367,17.3367,21574.0
2017-07-12 09:30:00,27.86,27.88,27.86,27.88,23222.0,17.3804,17.3929,17.3804,17.3929,23222.0
2017-07-12 10:00:00,27.88,27.88,27.88,27.88,898.0,17.3929,17.3929,17.3929,17.3929,898.0
2017-07-12 10:30:00,27.88,27.88,27.86,27.86,9300.0,17.3929,17.3929,17.3804,17.3804,9300.0
2017-07-12 11:00:00,27.85,27.85,27.85,27.85,69779.0,17.3741,17.3741,17.3741,17.3741,69779.0
2017-07-12 11:30:00,27.85,27.86,27.85,27.85,500.0,17.3741,17.3804,17.3741,17.3741,500.0
2017-07-12 12:00:00,27.86,27.86,27.86,27.86,971.0,17.3804,17.3804,17.3804,17.3804,971.0
2017-07-12 12:30:00,27.85,27.85,27.85,27.85,200.0,17.3741,17.3741,17.3741,17.3741,200.0
2017-07-12 13:00:00,27.86,27.86,27.85,27.85,933.0,17.3804,17.3804,17.3741,17.3741,933.0
2017-07-12 13:30:00,27.85,27.85,27.85,27.85,2700.0,17.3741,17.3741,17.3741,17.3741,2700.0
2017-07-12 14:00:00,27.86,27.86,27.86,27.86,6564.0,17.3804,17.3804,17.3804,17.3804,6564.0
2017-07-12 14:30:00,27.86,27.86,27.85,27.85,6407.0,17.3804,17.3804,17.3741,17.3741,6407.0
2017-07-12 15:00:00,27.85,27.86,27.85,27.85,4100.0,17.3741,17.3804,17.3741,17.3741,4100.0
2017-07-12 15:30:00,27.85,27.89,27.85,27.88,199674.0,17.3741,17.3991,17.3741,17.3929,199674.0
2017-07-13 09:30:00,27.88,27.9,27.87,27.9,98936.0,17.3929,17.4053,17.3866,17.4053,98936.0
2017-07-13 10:00:00,27.89,27.89,27.89,27.89,54033.0,17.3991,17.3991,17.3991,17.3991,54033.0
2017-07-13 10:30:00,27.89,27.89,27.89,27.89,2800.0,17.3991,17.3991,17.3991,17.3991,2800.0
2017-07-13 11:00:00,27.89,27.89,27.89,27.89,10668.0,17.3991,17.3991,17.3991,17.3991,10668.0
2017-07-13 11:30:00,27.89,27.89,27.89,27.89,300.0,17.3991,17.3991,17.3991,17.3991,300.0
2017-07-13 12:00:00,27.89,27.89,27.89,27.89,2147.0,17.3991,17.3991,17.3991,17.3991,2147.0
2017-07-13 12:30:00,27.9,27.9,27.9,27.9,1974.0,17.4053,17.4053,17.4053,17.4053,1974.0
2017-07-13 13:00:00,27.9,27.9,27.9,27.9,16632.0,17.4053,17.4053,17.4053,17.4053,16632.0
2017-07-13 13:30:00,27.9,27.9,27.89,27.9,76321.0,17.4053,17.4053,17.3991,17.4053,76321.0
2017-07-13 14:00:00,27.9,27.91,27.9,27.91,14374.0,17.4053,17.4116,17.4053,17.4116,14374.0
2017-07-13 14:30:00,27.91,27.91,27.91,27.91,1020.0,17.4116,17.4116,17.4116,17.4116,1020.0
2017-07-13 15:00:00,27.91,27.92,27.91,27.92,4781.0,17.4116,17.4178,17.4116,17.4178,4781.0
2017-07-13 15:30:00,27.92,27.92,27.91,27.92,46405.0,17.4178,17.4178,17.4116,17.4178,46405.0
2017-07-14 09:30:00,27.9,27.92,27.9,27.92,26110.0,17.4053,17.4178,17.4053,17.4178,26110.0
2017-07-14 10:00:00,27.92,27.92,27.92,27.92,3100.0,17.4178,17.4178,17.4178,17.4178,3100.0
2017-07-14 10:30:00,27.92,27.92,27.92,27.92,1100.0,17.4178,17.4178,17.4178,17.4178,1100.0
2017-07-14 11:00:00,27.92,27.93,27.92,27.93,509.0,17.4178,17.4241,17.4178,17.4241,509.0
2017-07-14 11:30:00,27.92,27.92,27.92,27.92,100.0,17.4178,17.4178,17.4178,17.4178,100.0
2017-07-14 12:00:00,27.92,27.92,27.92,27.92,100.0,17.4178,17.4178,17.4178,17.4178,100.0
2017-07-14 12:30:00,27.93,27.93,27.93,27.93,16341.0,17.4241,17.4241,17.4241,17.4241,16341.0
2017-07-14 13:00:00,27.93,27.93,27.93,27.93,100.0,17.4241,17.4241,17.4241,17.4241,100.0
2017-07-14 13:30:00,27.93,27.93,27.93,27.93,1039.0,17.4241,17.4241,17.4241,17.4241,1039.0
2017-07-14 14:00:00,27.93,27.94,27.92,27.94,13066.0,17.4241,17.4303,17.4178,17.4303,13066.0
2017-07-14 14:30:00,27.95,27.95,27.94,27.94,10060.0,17.4365,17.4365,17.4303,17.4303,10060.0
2017-07-14 15:00:00,27.95,27.95,27.95,27.95,970.0,17.4365,17.4365,17.4365,17.4365,970.0
2017-07-14 15:30:00,27.95,27.95,27.94,27.94,29343.0,17.4365,17.4365,17.4303,17.4303,29343.0
2017-07-17 09:30:00,27.95,27.95,27.94,27.94,21840.0,17.4365,17.4365,17.4303,17.4303,21840.0
2017-07-17 10:00:00,27.94,27.96,27.94,27.96,19002.0,17.4303,17.4428,17.4303,17.4428,19002.0
2017-07-17 10:30:00,27.96,27.97,27.95,27.97,17449.0,17.4428,17.449,17.4365,17.449,17449.0
2017-07-17 11:00:00,27.97,27.97,27.97,27.97,1592.0,17.449,17.449,17.449,17.449,1592.0
2017-07-17 11:30:00,27.97,27.97,27.95,27.95,8434.0,17.449,17.449,17.4365,17.4365,8434.0
2017-07-17 12:00:00,27.96,27.97,27.96,27.97,3316.0,17.4428,17.449,17.4428,17.449,3316.0
2017-07-17 12:30:00,27.97,27.97,27.97,27.97,0.0,17.449,17.449,17.449,17.449,0.0
2017-07-17 13:00:00,27.97,27.97,27.97,27.97,0.0,17.449,17.449,17.449,17.449,0.0
2017-07-17 13:30:00,27.97,27.97,27.97,27.97,900.0,17.449,17.449,17.449,17.449,900.0
2017-07-17 14:00:00,27.97,27.97,27.97,27.97,100.0,17.449,17.449,17.449,17.449,100.0
2017-07-17 14:30:00,27.97,27.97,27.97,27.97,300.0,17.449,17.449,17.449,17.449,300.0
2017-07-17 15:00:00,27.97,27.97,27.97,27.97,400.0,17.449,17.449,17.449,17.449,400.0
2017-07-17 15:30:00,27.97,27.97,27.97,27.97,6913.0,17.449,17.449,17.449,17.449,6913.0
2017-07-18 09:30:00,27.96,27.96,27.96,27.96,14690.0,17.4428,17.4428,17.4428,17.4428,14690.0
2017-07-18 10:00:00,27.96,27.96,27.96,27.96,4508.0,17.4428,17.4428,17.4428,17.4428,4508.0
2017-07-18 10:30:00,27.96,27.96,27.96,27.96,1600.0,17.4428,17.4428,17.4428,17.4428,1600.0
2017-07-18 11:00:00,27.96,27.96,27.96,27.96,500.0,17.4428,17.4428,17.4428,17.4428,500.0
2017-07-18 11:30:00,27.96,27.96,27.96,27.96,100.0,17.4428,17.4428,17.4428,17.4428,100.0
2017-07-18 12:00:00,27.97,27.97,27.97,27.97,100.0,17.449,17.449,17.449,17.449,100.0
2017-07-18 12:30:00,27.97,27.97,27.97,27.97,16929.0,17.449,17.449,17.449,17.449,16929.0
2017-07-18 13:00:00,27.98,27.98,27.98,27.98,1000.0,17.4552,17.4552,17.4552,17.4552,1000.0
2017-07-18 13:30:00,27.98,27.98,27.98,27.98,300.0,17.4552,17.4552,17.4552,17.4552,300.0
2017-07-18 14:00:00,27.98,27.98,27.98,27.98,2267.0,17.4552,17.4552,17.4552,17.4552,2267.0
2017-07-18 14:30:00,27.98,27.98,27.97,27.98,3833.0,17.4552,17.4552,17.449,17.4552,3833.0
2017-07-18 15:00:00,27.98,27.98,27.98,27.98,300.0,17.4552,17.4552,17.4552,17.4552,300.0
2017-07-18 15:30:00,27.98,27.98,27.98,27.98,6437.0,17.4552,17.4552,17.4552,17.4552,6437.0
2017-07-19 09:30:00,28.0,28.01,28.0,28.0,20680.0,17.4677,17.474,17.4677,17.4677,20680.0
2017-07-19 10:00:00,28.01,28.01,28.01,28.01,25550.0,17.474,17.474,17.474,17.474,25550.0
2017-07-19 10:30:00,28.01,28.01,28.01,28.01,12803.0,17.474,17.474,17.474,17.474,12803.0
2017-07-19 11:00:00,28.01,28.01,28.01,28.01,4448.0,17.474,17.474,17.474,17.474,4448.0
2017-07-19 11:30:00,28.01,28.01,28.01,28.01,6200.0,17.474,17.474,17.474,17.474,6200.0
2017-07-19 12:00:00,28.01,28.01,28.01,28.01,6750.0,17.474,17.474,17.474,17.474,6750.0
2017-07-19 12:30:00,28.01,28.01,28.01,28.01,1587.0,17.474,17.474,17.474,17.474,1587.0
2017-07-19 13:00:00,28.01,28.01,28.01,28.01,0.0,17.474,17.474,17.474,17.474,0.0
2017-07-19 13:30:00,28.01,28.01,28.01,28.01,3099.0,17.474,17.474,17.474,17.474,3099.0
2017-07-19 14:00:00,28.02,28.02,28.02,28.02,4891.0,17.4802,17.4802,17.4802,17.4802,4891.0
2017-07-19 14:30:00,28.02,28.02,28.02,28.02,14800.0,17.4802,17.4802,17.4802,17.4802,14800.0
2017-07-19 15:00:00,28.02,28.02,28.02,28.02,15200.0,17.4802,17.4802,17.4802,17.4802,15200.0
2017-07-19 15:30:00,28.02,28.02,28.02,28.02,33150.0,17.4802,17.4802,17.4802,17.4802,33150.0
2017-07-20 09:30:00,28.04,28.04,28.03,28.03,7348.0,17.4927,17.4927,17.4864,17.4864,7348.0
2017-07-20 10:00:00,28.03,28.03,28.03,28.03,0.0,17.4864,17.4864,17.4864,17.4864,0.0
2017-07-20 10:30:00,28.03,28.03,28.01,28.01,29233.0,17.4864,17.4864,17.474,17.474,29233.0
2017-07-20 11:00:00,28.01,28.01,28.01,28.01,0.0,17.474,17.474,17.474,17.474,0.0
2017-07-20 11:30:00,28.01,28.01,28.01,28.01,4310.0,17.474,17.474,17.474,17.474,4310.0
2017-07-20 12:00:00,28.02,28.02,28.02,28.02,2200.0,17.4802,17.4802,17.4802,17.4802,2200.0
2017-07-20 12:30:00,28.02,28.02,28.02,28.02,0.0,17.4802,17.4802,17.4802,17.4802,0.0
2017-07-20 13:00:00,28.03,28.03,28.03,28.03,133.0,17.4864,17.4864,17.4864,17.4864,133.0
2017-07-20 13:30:00,28.03,28.03,28.03,28.03,0.0,17.4864,17.4864,17.4864,17.4864,0.0
2017-07-20 14:00:00,28.03,28.03,28.03,28.03,1532.0,17.4864,17.4864,17.4864,17.4864,1532.0
2017-07-20 14:30:00,28.02,28.03,28.02,28.03,7300.0,17.4802,17.4864,17.4802,17.4864,7300.0
2017-07-20 15:00:00,28.03,28.03,28.03,28.03,600.0,17.4864,17.4864,17.4864,17.4864,600.0
2017-07-20 15:30:00,28.03,28.03,28.02,28.02,4907.0,17.4864,17.4864,17.4802,17.4802,4907.0
2017-07-21 09:30:00,28.02,28.02,28.01,28.01,14744.0,17.4802,17.4802,17.474,17.474,14744.0
2017-07-21 10:00:00,28.01,28.01,28.0,28.0,600.0,17.474,17.474,17.4677,17.4677,600.0
2017-07-21 10:30:00,28.0,28.0,28.0,28.0,0.0,17.4677,17.4677,17.4677,17.4677,0.0
2017-07-21 11:00:00,28.0,28.0,28.0,28.0,1100.0,17.4677,17.4677,17.4677,17.4677,1100.0
2017-07-21 11:30:00,28.0,28.0,28.0,28.0,0.0,17.4677,17.4677,17.4677,17.4677,0.0
2017-07-21 12:00:00,28.0,28.0,28.0,28.0,100.0,17.4677,17.4677,17.4677,17.4677,100.0
2017-07-21 12:30:00,28.01,28.01,28.01,28.01,1900.0,17.474,17.474,17.474,17.474,1900.0
2017-07-21 13:00:00,28.01,28.01,28.01,28.01,3800.0,17.474,17.474,17.474,17.474,3800.0
2017-07-21 13:30:00,28.01,28.01,28.01,28.01,3500.0,17.474,17.474,17.474,17.474,3500.0
2017-07-21 14:00:00,28.01,28.01,28.01,28.01,0.0,17.474,17.474,17.474,17.474,0.0
2017-07-21 14:30:00,28.01,28.01,28.01,28.01,0.0,17.474,17.474,17.474,17.474,0.0
2017-07-21 15:00:00,28.0,28.0,28.0,28.0,1000.0,17.4677,17.4677,17.4677,17.4677,1000.0
2017-07-21 15:30:00,28.0,28.0,28.0,28.0,7101.0,17.4677,17.4677,17.4677,17.4677,7101.0
2017-07-24 09:30:00,28.0,28.0,27.99,28.0,13303.0,17.4677,17.4677,17.4615,17.4677,13303.0
2017-07-24 10:00:00,28.0,28.0,28.0,28.0,6020.0,17.4677,17.4677,17.4677,17.4677,6020.0
2017-07-24 10:30:00,28.0,28.0,28.0,28.0,433.0,17.4677,17.4677,17.4677,17.4677,433.0
2017-07-24 11:00:00,28.0,28.0,28.0,28.0,100.0,17.4677,17.4677,17.4677,17.4677,100.0
2017-07-24 11:30:00,28.01,28.01,28.01,28.01,2300.0,17.474,17.474,17.474,17.474,2300.0
2017-07-24 12:00:00,28.01,28.01,28.01,28.01,300.0,17.474,17.474,17.474,17.474,300.0
2017-07-24 12:30:00,28.0,28.0,28.0,28.0,100.0,17.4677,17.4677,17.4677,17.4677,100.0
2017-07-24 13:00:00,28.01,28.01,28.01,28.01,100.0,17.474,17.474,17.474,17.474,100.0
2017-07-24 13:30:00,28.0,28.01,28.0,28.0,733.0,17.4677,17.474,17.4677,17.4677,733.0
2017-07-24 14:00:00,28.01,28.01,28.0,28.0,7165.0,17.474,17.474,17.4677,17.4677,7165.0
2017-07-24 14:30:00,28.01,28.01,28.01,28.01,400.0,17.474,17.474,17.474,17.474,400.0
2017-07-24 15:00:00,28.0,28.01,28.0,28.01,3300.0,17.4677,17.474,17.4677,17.474,3300.0
2017-07-24 15:30:00,28.01,28.02,28.01,28.01,8450.0,17.474,17.4802,17.474,17.474,8450.0
2017-07-25 09:30:00,28.04,28.04,28.02,28.02,103035.0,17.4927,17.4927,17.4802,17.4802,103035.0
2017-07-25 10:00:00,28.02,28.03,28.01,28.03,31998.0,17.4802,17.4864,17.474,17.4864,31998.0
2017-07-25 10:30:00,28.03,28.03,28.03,28.03,9906.0,17.4864,17.4864,17.4864,17.4864,9906.0
2017-07-25 11:00:00,28.03,28.03,28.03,28.03,38462.0,17.4864,17.4864,17.4864,17.4864,38462.0
2017-07-25 11:30:00,28.03,28.03,28.03,28.03,0.0,17.4864,17.4864,17.4864,17.4864,0.0
2017-07-25 12:00:00,28.03,28.03,28.03,28.03,0.0,17.4864,17.4864,17.4864,17.4864,0.0
2017-07-25 12:30:00,28.03,28.04,28.03,28.03,756.0,17.4864,17.4927,17.4864,17.4864,756.0
2017-07-25 13:00:00,28.03,28.04,28.03,28.04,2300.0,17.4864,17.4927,17.4864,17.4927,2300.0
2017-07-25 13:30:00,28.03,28.03,28.03,28.03,100.0,17.4864,17.4864,17.4864,17.4864,100.0
2017-07-25 14:00:00,28.03,28.03,28.03,28.03,0.0,17.4864,17.4864,17.4864,17.4864,0.0
2017-07-25 14:30:00,28.03,28.03,28.03,28.03,230.0,17.4864,17.4864,17.4864,17.4864,230.0
2017-07-25 15:00:00,28.03,28.03,28.02,28.02,1900.0,17.4864,17.4864,17.4802,17.4802,1900.0
2017-07-25 15:30:00,28.02,28.03,28.02,28.03,7781.0,17.4802,17.4864,17.4802,17.4864,7781.0
2017-07-26 09:30:00,28.04,28.05,28.03,28.03,8148.0,17.4927,17.4989,17.4864,17.4864,8148.0
2017-07-26 10:00:00,28.03,28.04,28.03,28.03,2842.0,17.4864,17.4927,17.4864,17.4864,2842.0
2017-07-26 10:30:00,28.03,28.04,28.03,28.04,3078.0,17.4864,17.4927,17.4864,17.4927,3078.0
2017-07-26 11:00:00,28.05,28.05,28.05,28.05,600.0,17.4989,17.4989,17.4989,17.4989,600.0
2017-07-26 11:30:00,28.05,28.05,28.05,28.05,1600.0,17.4989,17.4989,17.4989,17.4989,1600.0
2017-07-26 12:00:00,28.05,28.05,28.05,28.05,4200.0,17.4989,17.4989,17.4989,17.4989,4200.0
2017-07-26 12:30:00,28.05,28.05,28.05,28.05,0.0,17.4989,17.4989,17.4989,17.4989,0.0
2017-07-26 13:00:00,28.05,28.05,28.05,28.05,0.0,17.4989,17.4989,17.4989,17.4989,0.0
2017-07-26 13:30:00,28.05,28.05,28.05,28.05,2157.0,17.4989,17.4989,17.4989,17.4989,2157.0
2017-07-26 14:00:00,28.06,28.06,28.05,28.06,21662.0,17.5052,17.5052,17.4989,17.5052,21662.0
2017-07-26 14:30:00,28.06,28.06,28.06,28.06,1000.0,17.5052,17.5052,17.5052,17.5052,1000.0
2017-07-26 15:00:00,28.07,28.07,28.06,28.06,300.0,17.5114,17.5114,17.5052,17.5052,300.0
2017-07-26 15:30:00,28.06,28.06,28.06,28.06,300.0,17.5052,17.5052,17.5052,17.5052,300.0
2017-07-27 09:30:00,28.06,28.06,28.04,28.04,31175.0,17.5052,17.5052,17.4927,17.4927,31175.0
2017-07-27 10:00:00,28.04,28.05,28.04,28.05,21828.0,17.4927,17.4989,17.4927,17.4989,21828.0
2017-07-27 10:30:00,28.05,28.05,28.05,28.05,2754.0,17.4989,17.4989,17.4989,17.4989,2754.0
2017-07-27 11:00:00,28.06,28.06,28.05,28.05,4600.0,17.5052,17.5052,17.4989,17.4989,4600.0
2017-07-27 11:30:00,28.05,28.05,28.05,28.05,500.0,17.4989,17.4989,17.4989,17.4989,500.0
2017-07-27 12:00:00,28.05,28.05,28.05,28.05,200.0,17.4989,17.4989,17.4989,17.4989,200.0
2017-07-27 12:30:00,28.04,28.04,28.03,28.03,2000.0,17.4927,17.4927,17.4864,17.4864,2000.0
2017-07-27 13:00:00,28.02,28.02,28.01,28.01,4815.0,17.4802,17.4802,17.474,17.474,4815.0
2017-07-27 13:30:00,28.01,28.02,28.01,28.02,6737.0,17.474,17.4802,17.474,17.4802,6737.0
2017-07-27 14:00:00,28.03,28.04,28.03,28.03,1700.0,17.4864,17.4927,17.4864,17.4864,1700.0
2017-07-27 14:30:00,28.03,28.03,28.03,28.03,0.0,17.4864,17.4864,17.4864,17.4864,0.0
2017-07-27 15:00:00,28.03,28.04,28.03,28.04,1000.0,17.4864,17.4927,17.4864,17.4927,1000.0
2017-07-27 15:30:00,28.04,28.04,28.03,28.04,8046.0,17.4927,17.4927,17.4864,17.4927,8046.0
2017-07-28 09:30:00,28.03,28.04,28.03,28.04,15613.0,17.4864,17.4927,17.4864,17.4927,15613.0
2017-07-28 10:00:00,28.03,28.03,28.03,28.03,4295.0,17.4864,17.4864,17.4864,17.4864,4295.0
2017-07-28 10:30:00,28.04,28.04,28.03,28.03,52353.0,17.4927,17.4927,17.4864,17.4864,52353.0
2017-07-28 11:00:00,28.03,28.03,28.03,28.03,827.0,17.4864,17.4864,17.4864,17.4864,827.0
2017-07-28 11:30:00,28.03,28.03,28.03,28.03,1200.0,17.4864,17.4864,17.4864,17.4864,1200.0
2017-07-28 12:00:00,28.03,28.03,28.03,28.03,244.0,17.4864,17.4864,17.4864,17.4864,244.0
2017-07-28 12:30:00,28.03,28.05,28.03,28.04,14630.0,17.4864,17.4989,17.4864,17.4927,14630.0
2017-07-28 13:00:00,28.03,28.03,28.03,28.03,100.0,17.4864,17.4864,17.4864,17.4864,100.0
2017-07-28 13:30:00,28.03,28.03,28.03,28.03,9400.0,17.4864,17.4864,17.4864,17.4864,9400.0
2017-07-28 14:00:00,28.03,28.04,28.03,28.03,7212.0,17.4864,17.4927,17.4864,17.4864,7212.0
2017-07-28 14:30:00,28.03,28.03,28.03,28.03,2605.0,17.4864,17.4864,17.4864,17.4864,2605.0
2017-07-28 15:00:00,28.03,28.03,28.03,28.03,700.0,17.4864,17.4864,17.4864,17.4864,700.0
2017-07-28 15:30:00,28.03,28.04,28.03,28.03,1033.0,17.4864,17.4927,17.4864,17.4864,1033.0
2017-07-31 09:30:00,28.03,28.07,28.03,28.05,12634.0,17.4864,17.5114,17.4864,17.4989,12634.0
2017-07-31 10:00:00,28.05,28.05,28.05,28.05,100.0,17.4989,17.4989,17.4989,17.4989,100.0
2017-07-31 10:30:00,28.04,28.04,28.04,28.04,1000.0,17.4927,17.4927,17.4927,17.4927,1000.0
2017-07-31 11:00:00,28.04,28.04,28.04,28.04,6601.0,17.4927,17.4927,17.4927,17.4927,6601.0
2017-07-31 11:30:00,28.05,28.05,28.05,28.05,26752.0,17.4989,17.4989,17.4989,17.4989,26752.0
2017-07-31 12:00:00,28.05,28.05,28.05,28.05,0.0,17.4989,17.4989,17.4989,17.4989,0.0
2017-07-31 12:30:00,28.05,28.05,28.05,28.05,0.0,17.4989,17.4989,17.4989,17.4989,0.0
2017-07-31 13:00:00,28.05,28.05,28.05,28.05,0.0,17.4989,17.4989,17.4989,17.4989,0.0
2017-07-31 13:30:00,28.05,28.05,28.05,28.05,0.0,17.4989,17.4989,17.4989,17.4989,0.0
2017-07-31 14:00:00,28.05,28.05,28.05,28.05,2764.0,17.4989,17.4989,17.4989,17.4989,2764.0
2017-07-31 14:30:00,28.05,28.05,28.05,28.05,180.0,17.4989,17.4989,17.4989,17.4989,180.0
2017-07-31 15:00:00,28.05,28.05,28.05,28.05,400.0,17.4989,17.4989,17.4989,17.4989,400.0
2017-07-31 15:30:00,28.06,28.06,28.04,28.05,8984.0,17.5052,17.5052,17.4927,17.4989,8984.0
2017-08-01 09:30:00,27.96,27.98,27.93,27.93,132110.0,17.5226,17.5351,17.5038,17.5038,132110.0
2017-08-01 10:00:00,27.95,27.95,27.95,27.95,2960.0,17.5163,17.5163,17.5163,17.5163,2960.0
2017-08-01 10:30:00,27.96,27.96,27.95,27.95,5314.0,17.5226,17.5226,17.5163,17.5163,5314.0
2017-08-01 11:00:00,27.95,27.95,27.94,27.94,6211.0,17.5163,17.5163,17.5101,17.5101,6211.0
2017-08-01 11:30:00,27.94,27.94,27.94,27.94,2300.0,17.5101,17.5101,17.5101,17.5101,2300.0
2017-08-01 12:00:00,27.95,27.95,27.94,27.94,5076.0,17.5163,17.5163,17.5101,17.5101,5076.0
2017-08-01 12:30:00,27.94,27.94,27.94,27.94,100.0,17.5101,17.5101,17.5101,17.5101,100.0
2017-08-01 13:00:00,27.95,27.95,27.95,27.95,1691.0,17.5163,17.5163,17.5163,17.5163,1691.0
2017-08-01 13:30:00,27.95,27.95,27.95,27.95,314.0,17.5163,17.5163,17.5163,17.5163,314.0
2017-08-01 14:00:00,27.95,27.95,27.95,27.95,700.0,17.5163,17.5163,17.5163,17.5163,700.0
2017-08-01 14:30:00,27.95,27.95,27.94,27.94,1033.0,17.5163,17.5163,17.5101,17.5101,1033.0
2017-08-01 15:00:00,27.94,27.96,27.94,27.95,16107.0,17.5101,17.5226,17.5101,17.5163,16107.0
2017-08-01 15:30:00,27.95,27.95,27.93,27.95,20224.0,17.5163,17.5163,17.5038,17.5163,20224.0
2017-08-02 09:30:00,27.94,27.96,27.94,27.95,17111.0,17.5101,17.5226,17.5101,17.5163,17111.0
2017-08-02 10:00:00,27.94,27.94,27.94,27.94,100.0,17.5101,17.5101,17.5101,17.5101,100.0
2017-08-02 10:30:00,27.93,27.93,27.93,27.93,9182.0,17.5038,17.5038,17.5038,17.5038,9182.0
2017-08-02 11:00:00,27.94,27.94,27.94,27.94,4021.0,17.5101,17.5101,17.5101,17.5101,4021.0
2017-08-02 11:30:00,27.94,27.94,27.94,27.94,0.0,17.5101,17.5101,17.5101,17.5101,0.0
2017-08-02 12:00:00,27.94,27.94,27.94,27.94,2301.0,17.5101,17.5101,17.5101,17.5101,2301.0
2017-08-02 12:30:00,27.94,27.94,27.94,27.94,0.0,17.5101,17.5101,17.5101,17.5101,0.0
2017-08-02 13:00:00,27.93,27.93,27.93,27.93,200.0,17.5038,17.5038,17.5038,17.5038,200.0
2017-08-02 13:30:00,27.94,27.94,27.94,27.94,867.0,17.5101,17.5101,17.5101,17.5101,867.0
2017-08-02 14:00:00,27.94,27.94,27.94,27.94,100.0,17.5101,17.5101,17.5101,17.5101,100.0
2017-08-02 14:30:00,27.95,27.95,27.94,27.94,2873.0,17.5163,17.5163,17.5101,17.5101,2873.0
2017-08-02 15:00:00,27.94,27.94,27.94,27.94,3423.0,17.5101,17.5101,17.5101,17.5101,3423.0
2017-08-02 15:30:00,27.93,27.94,27.93,27.94,7198.0,17.5038,17.5101,17.5038,17.5101,7198.0
2017-08-03 09:30:00,27.94,27.94,27.93,27.93,22336.0,17.5101,17.5101,17.5038,17.5038,22336.0
2017-08-03 10:00:00,27.93,27.93,27.93,27.93,12558.0,17.5038,17.5038,17.5038,17.5038,12558.0
2017-08-03 10:30:00,27.94,27.94,27.94,27.94,231.0,17.5101,17.5101,17.5101,17.5101,231.0
2017-08-03 11:00:00,27.93,27.93,27.93,27.93,3700.0,17.5038,17.5038,17.5038,17.5038,3700.0
2017-08-03 11:30:00,27.92,27.92,27.92,27.92,172.0,17.4975,17.4975,17.4975,17.4975,172.0
2017-08-03 12:00:00,27.92,27.93,27.92,27.92,2434.0,17.4975,17.5038,17.4975,17.4975,2434.0
2017-08-03 12:30:00,27.92,27.93,27.92,27.92,15511.0,17.4975,17.5038,17.4975,17.4975,15511.0
2017-08-03 13:00:00,27.92,27.92,27.92,27.92,500.0,17.4975,17.4975,17.4975,17.4975,500.0
2017-08-03 13:30:00,27.92,27.93,27.92,27.93,1278.0,17.4975,17.5038,17.4975,17.5038,1278.0
2017-08-03 14:00:00,27.93,27.93,27.93,27.93,6862.0,17.5038,17.5038,17.5038,17.5038,6862.0
2017-08-03 14:30:00,27.92,27.92,27.92,27.92,600.0,17.4975,17.4975,17.4975,17.4975,600.0
2017-08-03 15:00:00,27.92,27.92,27.92,27.92,19434.0,17.4975,17.4975,17.4975,17.4975,19434.0
2017-08-03 15:30:00,27.92,27.92,27.91,27.92,45569.0,17.4975,17.4975,17.4913,17.4975,45569.0
2017-08-04 09:30:00,27.9,27.9,27.9,27.9,21837.0,17.485,17.485,17.485,17.485,21837.0
2017-08-04 10:00:00,27.91,27.92,27.91,27.92,1629.0,17.4913,17.4975,17.4913,17.4975,1629.0
2017-08-04 10:30:00,27.92,27.92,27.92,27.92,1582.0,17.4975,17.4975,17.4975,17.4975,1582.0
2017-08-04 11:00:00,27.92,27.92,27.92,27.92,0.0,17.4975,17.4975,17.4975,17.4975,0.0
2017-08-04 11:30:00,27.91,27.91,27.91,27.91,4360.0,17.4913,17.4913,17.4913,17.4913,4360.0
2017-08-04 12:00:00,27.91,27.91,27.91,27.91,400.0,17.4913,17.4913,17.4913,17.4913,400.0
2017-08-04 12:30:00,27.91,27.91,27.91,27.91,2000.0,17.4913,17.4913,17.4913,17.4913,2000.0
2017-08-04 13:00:00,27.91,27.91,27.91,27.91,300.0,17.4913,17.4913,17.4913,17.4913,300.0
2017-08-04 13:30:00,27.91,27.91,27.9,27.91,2553.0,17.4913,17.4913,17.485,17.4913,2553.0
2017-08-04 14:00:00,27.91,27.92,27.91,27.92,776.0,17.4913,17.4975,17.4913,17.4975,776.0
2017-08-04 14:30:00,27.91,27.91,27.91,27.91,3424.0,17.4913,17.4913,17.4913,17.4913,3424.0
2017-08-04 15:00:00,27.91,27.91,27.91,27.91,0.0,17.4913,17.4913,17.4913,17.4913,0.0
2017-08-04 15:30:00,27.9,27.91,27.9,27.91,66946.0,17.485,17.4913,17.485,17.4913,66946.0
2017-08-07 09:30:00,27.9,27.91,27.89,27.91,15001.0,17.485,17.4913,17.4787,17.4913,15001.0
2017-08-07 10:00:00,27.91,27.91,27.91,27.91,2453.0,17.4913,17.4913,17.4913,17.4913,2453.0
2017-08-07 10:30:00,27.92,27.92,27.91,27.92,23000.0,17.4975,17.4975,17.4913,17.4975,23000.0
2017-08-07 11:00:00,27.92,27.92,27.92,27.92,200.0,17.4975,17.4975,17.4975,17.4975,200.0
2017-08-07 11:30:00,27.92,27.92,27.92,27.92,200.0,17.4975,17.4975,17.4975,17.4975,200.0
2017-08-07 12:00:00,27.92,27.92,27.92,27.92,0.0,17.4975,17.4975,17.4975,17.4975,0.0
2017-08-07 12:30:00,27.92,27.92,27.92,27.92,0.0,17.4975,17.4975,17.4975,17.4975,0.0
2017-08-07 13:00:00,27.91,27.91,27.91,27.91,350.0,17.4913,17.4913,17.4913,17.4913,350.0
2017-08-07 13:30:00,27.91,27.91,27.91,27.91,0.0,17.4913,17.4913,17.4913,17.4913,0.0
2017-08-07 14:00:00,27.91,27.91,27.91,27.91,3700.0,17.4913,17.4913,17.4913,17.4913,3700.0
2017-08-07 14:30:00,27.91,27.91,27.91,27.91,8206.0,17.4913,17.4913,17.4913,17.4913,8206.0
2017-08-07 15:00:00,27.91,27.91,27.91,27.91,10623.0,17.4913,17.4913,17.4913,17.4913,10623.0
2017-08-07 15:30:00,27.92,27.92,27.92,27.92,9683.0,17.4975,17.4975,17.4975,17.4975,9683.0
2017-08-08 09:30:00,27.91,27.92,27.91,27.92,20180.0,17.4913,17.4975,17.4913,17.4975,20180.0
2017-08-08 10:00:00,27.92,27.93,27.92,27.93,2300.0,17.4975,17.5038,17.4975,17.5038,2300.0
2017-08-08 10:30:00,27.92,27.92,27.92,27.92,30279.0,17.4975,17.4975,17.4975,17.4975,30279.0
2017-08-08 11:00:00,27.92,27.92,27.92,27.92,0.0,17.4975,17.4975,17.4975,17.4975,0.0
2017-08-08 11:30:00,27.93,27.93,27.93,27.93,1000.0,17.5038,17.5038,17.5038,17.5038,1000.0
2017-08-08 12:00:00,27.92,27.92,27.92,27.92,100.0,17.4975,17.4975,17.4975,17.4975,100.0
2017-08-08 12:30:00,27.92,27.92,27.91,27.91,8354.0,17.4975,17.4975,17.4913,17.4913,8354.0
2017-08-08 13:00:00,27.91,27.91,27.91,27.91,1346.0,17.4913,17.4913,17.4913,17.4913,1346.0
2017-08-08 13:30:00,27.91,27.91,27.91,27.91,800.0,17.4913,17.4913,17.4913,17.4913,800.0
2017-08-08 14:00:00,27.91,27.91,27.91,27.91,2581.0,17.4913,17.4913,17.4913,17.4913,2581.0
2017-08-08 14:30:00,27.9,27.91,27.89,27.89,22939.0,17.485,17.4913,17.4787,17.4787,22939.0
2017-08-08 15:00:00,27.89,27.89,27.87,27.87,9172.0,17.4787,17.4787,17.4662,17.4662,9172.0
2017-08-08 15:30:00,27.87,27.87,27.83,27.85,109807.0,17.4662,17.4662,17.4411,17.4537,109807.0
2017-08-09 09:30:00,27.84,27.84,27.81,27.82,26258.0,17.4474,17.4474,17.4286,17.4349,26258.0
2017-08-09 10:00:00,27.83,27.83,27.82,27.82,21478.0,17.4411,17.4411,17.4349,17.4349,21478.0
2017-08-09 10:30:00,27.82,27.83,27.82,27.83,29328.0,17.4349,17.4411,17.4349,17.4411,29328.0
2017-08-09 11:00:00,27.83,27.83,27.82,27.82,23995.0,17.4411,17.4411,17.4349,17.4349,23995.0
2017-08-09 11:30:00,27.82,27.82,27.82,27.82,11590.0,17.4349,17.4349,17.4349,17.4349,11590.0
2017-08-09 12:00:00,27.82,27.83,27.81,27.83,19400.0,17.4349,17.4411,17.4286,17.4411,19400.0
2017-08-09 12:30:00,27.83,27.83,27.83,27.83,2200.0,17.4411,17.4411,17.4411,17.4411,2200.0
2017-08-09 13:00:00,27.82,27.82,27.82,27.82,183.0,17.4349,17.4349,17.4349,17.4349,183.0
2017-08-09 13:30:00,27.82,27.82,27.82,27.82,3400.0,17.4349,17.4349,17.4349,17.4349,3400.0
2017-08-09 14:00:00,27.82,27.82,27.82,27.82,4071.0,17.4349,17.4349,17.4349,17.4349,4071.0
2017-08-09 14:30:00,27.81,27.81,27.81,27.81,1464.0,17.4286,17.4286,17.4286,17.4286,1464.0
2017-08-09 15:00:00,27.81,27.81,27.8,27.8,8011.0,17.4286,17.4286,17.4223,17.4223,8011.0
2017-08-09 15:30:00,27.81,27.81,27.79,27.8,40622.0,17.4286,17.4286,17.4161,17.4223,40622.0
2017-08-10 09:30:00,27.75,27.78,27.73,27.74,99411.0,17.391,17.4098,17.3785,17.3847,99411.0
2017-08-10 10:00:00,27.73,27.73,27.69,27.73,40055.0,17.3785,17.3785,17.3534,17.3785,40055.0
2017-08-10 10:30:00,27.73,27.74,27.73,27.74,13355.0,17.3785,17.3847,17.3785,17.3847,13355.0
2017-08-10 11:00:00,27.73,27.73,27.73,27.73,20608.0,17.3785,17.3785,17.3785,17.3785,20608.0
2017-08-10 11:30:00,27.73,27.73,27.73,27.73,6980.0,17.3785,17.3785,17.3785,17.3785,6980.0
2017-08-10 12:00:00,27.73,27.73,27.72,27.72,12666.0,17.3785,17.3785,17.3722,17.3722,12666.0
2017-08-10 12:30:00,27.71,27.71,27.7,27.7,1500.0,17.3659,17.3659,17.3597,17.3597,1500.0
2017-08-10 13:00:00,27.71,27.73,27.71,27.73,15055.0,17.3659,17.3785,17.3659,17.3785,15055.0
2017-08-10 13:30:00,27.73,27.73,27.72,27.72,3934.0,17.3785,17.3785,17.3722,17.3722,3934.0
2017-08-10 14:00:00,27.72,27.72,27.71,27.71,19512.0,17.3722,17.3722,17.3659,17.3659,19512.0
2017-08-10 14:30:00,27.71,27.71,27.7,27.7,5781.0,17.3659,17.3659,17.3597,17.3597,5781.0
2017-08-10 15:00:00,27.7,27.7,27.68,27.68,19630.0,17.3597,17.3597,17.3471,17.3471,19630.0
2017-08-10 15:30:00,27.68,27.68,27.65,27.65,88474.0,17.3471,17.3471,17.3283,17.3283,88474.0
2017-08-11 09:30:00,27.7,27.72,27.69,27.72,92746.0,17.3597,17.3722,17.3534,17.3722,92746.0
2017-08-11 10:00:00,27.72,27.74,27.72,27.73,32011.0,17.3722,17.3847,17.3722,17.3785,32011.0
2017-08-11 10:30:00,27.73,27.73,27.72,27.73,8855.0,17.3785,17.3785,17.3722,17.3785,8855.0
2017-08-11 11:00:00,27.72,27.72,27.71,27.71,29676.0,17.3722,17.3722,17.3659,17.3659,29676.0
2017-08-11 11:30:00,27.71,27.72,27.71,27.71,13079.0,17.3659,17.3722,17.3659,17.3659,13079.0
2017-08-11 12:00:00,27.71,27.72,27.71,27.72,11636.0,17.3659,17.3722,17.3659,17.3722,11636.0
2017-08-11 12:30:00,27.72,27.72,27.72,27.72,14400.0,17.3722,17.3722,17.3722,17.3722,14400.0
2017-08-11 13:00:00,27.72,27.72,27.72,27.72,35066.0,17.3722,17.3722,17.3722,17.3722,35066.0
2017-08-11 13:30:00,27.72,27.72,27.72,27.72,69460.0,17.3722,17.3722,17.3722,17.3722,69460.0
2017-08-11 14:00:00,27.73,27.73,27.72,27.72,3425.0,17.3785,17.3785,17.3722,17.3722,3425.0
2017-08-11 14:30:00,27.72,27.72,27.71,27.71,62755.0,17.3722,17.3722,17.3659,17.3659,62755.0
2017-08-11 15:00:00,27.71,27.71,27.68,27.68,47623.0,17.3659,17.3659,17.3471,17.3471,47623.0
2017-08-11 15:30:00,27.68,27.72,27.68,27.71,97557.0,17.3471,17.3722,17.3471,17.3659,97557.0
2017-08-14 09:30:00,27.76,27.82,27.76,27.82,40950.0,17.3973,17.4349,17.3973,17.4349,40950.0
2017-08-14 10:00:00,27.82,27.82,27.82,27.82,1150.0,17.4349,17.4349,17.4349,17.4349,1150.0
2017-08-14 10:30:00,27.82,27.83,27.82,27.83,7739.0,17.4349,17.4411,17.4349,17.4411,7739.0
2017-08-14 11:00:00,27.83,27.83,27.83,27.83,0.0,17.4411,17.4411,17.4411,17.4411,0.0
2017-08-14 11:30:00,27.83,27.83,27.81,27.82,20212.0,17.4411,17.4411,17.4286,17.4349,20212.0
2017-08-14 12:00:00,27.82,27.82,27.82,27.82,22589.0,17.4349,17.4349,17.4349,17.4349,22589.0
2017-08-14 12:30:00,27.82,27.82,27.82,27.82,29900.0,17.4349,17.4349,17.4349,17.4349,29900.0
2017-08-14 13:00:00,27.82,27.82,27.82,27.82,1400.0,17.4349,17.4349,17.4349,17.4349,1400.0
2017-08-14 13:30:00,27.81,27.81,27.81,27.81,3700.0,17.4286,17.4286,17.4286,17.4286,3700.0
2017-08-14 14:00:00,27.81,27.83,27.81,27.82,125944.0,17.4286,17.4411,17.4286,17.4349,125944.0
2017-08-14 14:30:00,27.82,27.82,27.81,27.81,5600.0,17.4349,17.4349,17.4286,17.4286,5600.0
2017-08-14 15:00:00,27.81,27.81,27.81,27.81,4700.0,17.4286,17.4286,17.4286,17.4286,4700.0
2017-08-14 15:30:00,27.81,27.82,27.81,27.82,8295.0,17.4286,17.4349,17.4286,17.4349,8295.0
2017-08-15 09:30:00,27.82,27.82,27.81,27.81,14812.0,17.4349,17.4349,17.4286,17.4286,14812.0
2017-08-15 10:00:00,27.81,27.82,27.8,27.8,7674.0,17.4286,17.4349,17.4223,17.4223,7674.0
2017-08-15 10:30:00,27.81,27.81,27.79,27.8,17777.0,17.4286,17.4286,17.4161,17.4223,17777.0
2017-08-15 11:00:00,27.81,27.81,27.81,27.81,1357.0,17.4286,17.4286,17.4286,17.4286,1357.0
2017-08-15 11:30:00,27.81,27.81,27.8,27.8,10972.0,17.4286,17.4286,17.4223,17.4223,10972.0
2017-08-15 12:00:00,27.8,27.8,27.8,27.8,1800.0,17.4223,17.4223,17.4223,17.4223,1800.0
2017-08-15 12:30:00,27.8,27.8,27.8,27.8,2928.0,17.4223,17.4223,17.4223,17.4223,2928.0
2017-08-15 13:00:00,27.8,27.8,27.8,27.8,2400.0,17.4223,17.4223,17.4223,17.4223,2400.0
2017-08-15 13:30:00,27.8,27.8,27.79,27.79,20466.0,17.4223,17.4223,17.4161,17.4161,20466.0
2017-08-15 14:00:00,27.8,27.8,27.8,27.8,2700.0,17.4223,17.4223,17.4223,17.4223,2700.0
2017-08-15 14:30:00,27.8,27.81,27.8,27.8,14717.0,17.4223,17.4286,17.4223,17.4223,14717.0
2017-08-15 15:00:00,27.8,27.82,27.8,27.82,3023.0,17.4223,17.4349,17.4223,17.4349,3023.0
2017-08-15 15:30:00,27.82,27.82,27.81,27.81,9758.0,17.4349,17.4349,17.4286,17.4286,9758.0
2017-08-16 09:30:00,27.82,27.82,27.82,27.82,18036.0,17.4349,17.4349,17.4349,17.4349,18036.0
2017-08-16 10:00:00,27.82,27.82,27.82,27.82,13034.0,17.4349,17.4349,17.4349,17.4349,13034.0
2017-08-16 10:30:00,27.82,27.82,27.82,27.82,0.0,17.4349,17.4349,17.4349,17.4349,0.0
2017-08-16 11:00:00,27.83,27.83,27.83,27.83,3160.0,17.4411,17.4411,17.4411,17.4411,3160.0
2017-08-16 11:30:00,27.83,27.83,27.83,27.83,1050.0,17.4411,17.4411,17.4411,17.4411,1050.0
2017-08-16 12:00:00,27.83,27.83,27.83,27.83,5208.0,17.4411,17.4411,17.4411,17.4411,5208.0
2017-08-16 12:30:00,27.83,27.83,27.83,27.83,2400.0,17.4411,17.4411,17.4411,17.4411,2400.0
2017-08-16 13:00:00,27.83,27.83,27.82,27.82,18947.0,17.4411,17.4411,17.4349,17.4349,18947.0
2017-08-16 13:30:00,27.82,27.82,27.82,27.82,1318.0,17.4349,17.4349,17.4349,17.4349,1318.0
2017-08-16 14:00:00,27.82,27.82,27.82,27.82,10163.0,17.4349,17.4349,17.4349,17.4349,10163.0
2017-08-16 14:30:00,27.82,27.82,27.82,27.82,100.0,17.4349,17.4349,17.4349,17.4349,100.0
2017-08-16 15:00:00,27.82,27.82,27.82,27.82,200.0,17.4349,17.4349,17.4349,17.4349,200.0
2017-08-16 15:30:00,27.82,27.82,27.81,27.81,3630.0,17.4349,17.4349,17.4286,17.4286,3630.0
2017-08-17 09:30:00,27.79,27.8,27.79,27.79,14201.0,17.4161,17.4223,17.4161,17.4161,14201.0
2017-08-17 10:00:00,27.79,27.79,27.78,27.78,1698.0,17.4161,17.4161,17.4098,17.4098,1698.0
2017-08-17 10:30:00,27.79,27.79,27.77,27.78,18485.0,17.4161,17.4161,17.4035,17.4098,18485.0
2017-08-17 11:00:00,27.78,27.78,27.78,27.78,0.0,17.4098,17.4098,17.4098,17.4098,0.0
2017-08-17 11:30:00,27.79,27.79,27.79,27.79,2000.0,17.4161,17.4161,17.4161,17.4161,2000.0
2017-08-17 12:00:00,27.79,27.79,27.79,27.79,0.0,17.4161,17.4161,17.4161,17.4161,0.0
2017-08-17 12:30:00,27.77,27.77,27.76,27.76,4000.0,17.4035,17.4035,17.3973,17.3973,4000.0
2017-08-17 13:00:00,27.76,27.76,27.76,27.76,0.0,17.3973,17.3973,17.3973,17.3973,0.0
2017-08-17 13:30:00,27.76,27.76,27.75,27.75,35289.0,17.3973,17.3973,17.391,17.391,35289.0
2017-08-17 14:00:00,27.75,27.75,27.75,27.75,500.0,17.391,17.391,17.391,17.391,500.0
2017-08-17 14:30:00,27.75,27.75,27.74,27.74,3218.0,17.391,17.391,17.3847,17.3847,3218.0
2017-08-17 15:00:00,27.74,27.74,27.71,27.71,6628.0,17.3847,17.3847,17.3659,17.3659,6628.0
2017-08-17 15:30:00,27.71,27.71,27.68,27.71,15964.0,17.3659,17.3659,17.3471,17.3659,15964.0
2017-08-18 09:30:00,27.73,27.73,27.7,27.7,27977.0,17.3785,17.3785,17.3597,17.3597,27977.0
2017-08-18 10:00:00,27.7,27.71,27.7,27.7,9999.0,17.3597,17.3659,17.3597,17.3597,9999.0
2017-08-18 10:30:00,27.7,27.71,27.7,27.7,9184.0,17.3597,17.3659,17.3597,17.3597,9184.0
2017-08-18 11:00:00,27.7,27.72,27.7,27.72,25740.0,17.3597,17.3722,17.3597,17.3722,25740.0
2017-08-18 11:30:00,27.73,27.75,27.73,27.75,11821.0,17.3785,17.391,17.3785,17.391,11821.0
2017-08-18 12:00:00,27.75,27.75,27.74,27.74,78927.0,17.391,17.391,17.3847,17.3847,78927.0
2017-08-18 12:30:00,27.74,27.76,27.74,27.76,55310.0,17.3847,17.3973,17.3847,17.3973,55310.0
2017-08-18 13:00:00,27.75,27.75,27.75,27.75,400.0,17.391,17.391,17.391,17.391,400.0
2017-08-18 13:30:00,27.75,27.75,27.73,27.73,5352.0,17.391,17.391,17.3785,17.3785,5352.0
2017-08-18 14:00:00,27.73,27.73,27.73,27.73,700.0,17.3785,17.3785,17.3785,17.3785,700.0
2017-08-18 14:30:00,27.73,27.73,27.72,27.73,7313.0,17.3785,17.3785,17.3722,17.3785,7313.0
2017-08-18 15:00:00,27.73,27.73,27.72,27.73,3468.0,17.3785,17.3785,17.3722,17.3785,3468.0
2017-08-18 15:30:00,27.73,27.73,27.72,27.72,49037.0,17.3785,17.3785,17.3722,17.3722,49037.0
2017-08-21 09:30:00,27.76,27.76,27.74,27.74,26223.0,17.3973,17.3973,17.3847,17.3847,26223.0
2017-08-21 10:00:00,27.74,27.75,27.74,27.74,27626.0,17.3847,17.391,17.3847,17.3847,27626.0
2017-08-21 10:30:00,27.74,27.75,27.74,27.75,44849.0,17.3847,17.391,17.3847,17.391,44849.0
2017-08-21 11:00:00,27.74,27.75,27.74,27.75,13210.0,17.3847,17.391,17.3847,17.391,13210.0
2017-08-21 11:30:00,27.75,27.75,27.75,27.75,700.0,17.391,17.391,17.391,17.391,700.0
2017-08-21 12:00:00,27.75,27.75,27.75,27.75,306.0,17.391,17.391,17.391,17.391,306.0
2017-08-21 12:30:00,27.75,27.75,27.75,27.75,1932.0,17.391,17.391,17.391,17.391,1932.0
2017-08-21 13:00:00,27.75,27.76,27.75,27.75,2700.0,17.391,17.3973,17.391,17.391,2700.0
2017-08-21 13:30:00,27.75,27.75,27.75,27.75,3218.0,17.391,17.391,17.391,17.391,3218.0
2017-08-21 14:00:00,27.74,27.75,27.74,27.74,2100.0,17.3847,17.391,17.3847,17.3847,2100.0
2017-08-21 14:30:00,27.74,27.75,27.74,27.75,21747.0,17.3847,17.391,17.3847,17.391,21747.0
2017-08-21 15:00:00,27.75,27.75,27.74,27.75,7486.0,17.391,17.391,17.3847,17.391,7486.0
2017-08-21 15:30:00,27.75,27.75,27.74,27.74,24283.0,17.391,17.391,17.3847,17.3847,24283.0
2017-08-22 09:30:00,27.77,27.81,27.77,27.8,26987.0,17.4035,17.4286,17.4035,17.4223,26987.0
2017-08-22 10:00:00,27.8,27.81,27.8,27.81,1310.0,17.4223,17.4286,17.4223,17.4286,1310.0
2017-08-22 10:30:00,27.81,27.81,27.81,27.81,4617.0,17.4286,17.4286,17.4286,17.4286,4617.0
2017-08-22 11:00:00,27.82,27.82,27.82,27.82,100.0,17.4349,17.4349,17.4349,17.4349,100.0
2017-08-22 11:30:00,27.82,27.82,27.82,27.82,0.0,17.4349,17.4349,17.4349,17.4349,0.0
2017-08-22 12:00:00,27.82,27.82,27.82,27.82,0.0,17.4349,17.4349,17.4349,17.4349,0.0
2017-08-22 12:30:00,27.82,27.82,27.82,27.82,0.0,17.4349,17.4349,17.4349,17.4349,0.0
2017-08-22 13:00:00,27.82,27.82,27.82,27.82,200.0,17.4349,17.4349,17.4349,17.4349,200.0
2017-08-22 13:30:00,27.82,27.82,27.82,27.82,0.0,17.4349,17.4349,17.4349,17.4349,0.0
2017-08-22 14:00:00,27.82,27.82,27.82,27.82,300.0,17.4349,17.4349,17.4349,17.4349,300.0
2017-08-22 14:30:00,27.82,27.82,27.82,27.82,665.0,17.4349,17.4349,17.4349,17.4349,665.0
2017-08-22 15:00:00,27.83,27.83,27.83,27.83,2288.0,17.4411,17.4411,17.4411,17.4411,2288.0
2017-08-22 15:30:00,27.84,27.86,27.83,27.84,85797.0,17.4474,17.4599,17.4411,17.4474,85797.0
2017-08-23 09:30:00,27.82,27.82,27.81,27.81,20051.0,17.4349,17.4349,17.4286,17.4286,20051.0
2017-08-23 10:00:00,27.82,27.82,27.81,27.82,2465.0,17.4349,17.4349,17.4286,17.4349,2465.0
2017-08-23 10:30:00,27.82,27.83,27.82,27.83,9700.0,17.4349,17.4411,17.4349,17.4411,9700.0
2017-08-23 11:00:00,27.83,27.83,27.83,27.83,23855.0,17.4411,17.4411,17.4411,17.4411,23855.0
2017-08-23 11:30:00,27.83,27.83,27.83,27.83,6795.0,17.4411,17.4411,17.4411,17.4411,6795.0
2017-08-23 12:00:00,27.83,27.83,27.83,27.83,100.0,17.4411,17.4411,17.4411,17.4411,100.0
2017-08-23 12:30:00,27.83,27.83,27.83,27.83,7190.0,17.4411,17.4411,17.4411,17.4411,7190.0
2017-08-23 13:00:00,27.83,27.83,27.82,27.82,5300.0,17.4411,17.4411,17.4349,17.4349,5300.0
2017-08-23 13:30:00,27.82,27.82,27.82,27.82,200.0,17.4349,17.4349,17.4349,17.4349,200.0
2017-08-23 14:00:00,27.82,27.82,27.82,27.82,2852.0,17.4349,17.4349,17.4349,17.4349,2852.0
2017-08-23 14:30:00,27.83,27.83,27.83,27.83,2469.0,17.4411,17.4411,17.4411,17.4411,2469.0
2017-08-23 15:00:00,27.83,27.83,27.83,27.83,24814.0,17.4411,17.4411,17.4411,17.4411,24814.0
2017-08-23 15:30:00,27.83,27.84,27.83,27.83,29494.0,17.4411,17.4474,17.4411,17.4411,29494.0
2017-08-24 09:30:00,27.83,27.84,27.82,27.82,12351.0,17.4411,17.4474,17.4349,17.4349,12351.0
2017-08-24 10:00:00,27.82,27.84,27.82,27.84,4431.0,17.4349,17.4474,17.4349,17.4474,4431.0
2017-08-24 10:30:00,27.84,27.85,27.84,27.85,6716.0,17.4474,17.4537,17.4474,17.4537,6716.0
2017-08-24 11:00:00,27.85,27.85,27.83,27.83,7300.0,17.4537,17.4537,17.4411,17.4411,7300.0
2017-08-24 11:30:00,27.83,27.83,27.82,27.83,14300.0,17.4411,17.4411,17.4349,17.4411,14300.0
2017-08-24 12:00:00,27.83,27.83,27.83,27.83,1800.0,17.4411,17.4411,17.4411,17.4411,1800.0
2017-08-24 12:30:00,27.83,27.83,27.82,27.83,5380.0,17.4411,17.4411,17.4349,17.4411,5380.0
2017-08-24 13:00:00,27.83,27.83,27.83,27.83,1799.0,17.4411,17.4411,17.4411,17.4411,1799.0
2017-08-24 13:30:00,27.83,27.83,27.83,27.83,0.0,17.4411,17.4411,17.4411,17.4411,0.0
2017-08-24 14:00:00,27.83,27.83,27.83,27.83,1200.0,17.4411,17.4411,17.4411,17.4411,1200.0
2017-08-24 14:30:00,27.84,27.84,27.83,27.83,2211.0,17.4474,17.4474,17.4411,17.4411,2211.0
2017-08-24 15:00:00,27.83,27.85,27.83,27.84,40069.0,17.4411,17.4537,17.4411,17.4474,40069.0
2017-08-24 15:30:00,27.84,27.84,27.84,27.84,14873.0,17.4474,17.4474,17.4474,17.4474,14873.0
2017-08-25 09:30:00,27.87,27.87,27.84,27.86,39995.0,17.4662,17.4662,17.4474,17.4599,39995.0
2017-08-25 10:00:00,27.87,27.88,27.86,27.87,25711.0,17.4662,17.4725,17.4599,17.4662,25711.0
2017-08-25 10:30:00,27.87,27.87,27.87,27.87,5400.0,17.4662,17.4662,17.4662,17.4662,5400.0
2017-08-25 11:00:00,27.85,27.85,27.85,27.85,4100.0,17.4537,17.4537,17.4537,17.4537,4100.0
2017-08-25 11:30:00,27.85,27.85,27.85,27.85,6316.0,17.4537,17.4537,17.4537,17.4537,6316.0
2017-08-25 12:00:00,27.85,27.85,27.85,27.85,0.0,17.4537,17.4537,17.4537,17.4537,0.0
2017-08-25 12:30:00,27.85,27.85,27.85,27.85,300.0,17.4537,17.4537,17.4537,17.4537,300.0
2017-08-25 13:00:00,27.86,27.86,27.86,27.86,470.0,17.4599,17.4599,17.4599,17.4599,470.0
2017-08-25 13:30:00,27.85,27.85,27.85,27.85,300.0,17.4537,17.4537,17.4537,17.4537,300.0
2017-08-25 14:00:00,27.86,27.86,27.86,27.86,14804.0,17.4599,17.4599,17.4599,17.4599,14804.0
2017-08-25 14:30:00,27.87,27.87,27.87,27.87,236.0,17.4662,17.4662,17.4662,17.4662,236.0
2017-08-25 15:00:00,27.86,27.87,27.86,27.87,771.0,17.4599,17.4662,17.4599,17.4662,771.0
2017-08-25 15:30:00,27.88,27.88,27.87,27.87,6150.0,17.4725,17.4725,17.4662,17.4662,6150.0
2017-08-28 09:30:00,27.88,27.88,27.88,27.88,7916.0,17.4725,17.4725,17.4725,17.4725,7916.0
2017-08-28 10:00:00,27.88,27.88,27.87,27.87,1590.0,17.4725,17.4725,17.4662,17.4662,1590.0
2017-08-28 10:30:00,27.87,27.87,27.86,27.87,6240.0,17.4662,17.4662,17.4599,17.4662,6240.0
2017-08-28 11:00:00,27.88,27.88,27.87,27.87,1780.0,17.4725,17.4725,17.4662,17.4662,1780.0
2017-08-28 11:30:00,27.87,27.87,27.87,27.87,1900.0,17.4662,17.4662,17.4662,17.4662,1900.0
2017-08-28 12:00:00,27.86,27.86,27.86,27.86,3100.0,17.4599,17.4599,17.4599,17.4599,3100.0
2017-08-28 12:30:00,27.86,27.86,27.86,27.86,448.0,17.4599,17.4599,17.4599,17.4599,448.0
2017-08-28 13:00:00,27.86,27.86,27.86,27.86,300.0,17.4599,17.4599,17.4599,17.4599,300.0
2017-08-28 13:30:00,27.86,27.87,27.86,27.87,4422.0,17.4599,17.4662,17.4599,17.4662,4422.0
2017-08-28 14:00:00,27.88,27.88,27.88,27.88,100.0,17.4725,17.4725,17.4725,17.4725,100.0
2017-08-28 14:30:00,27.88,27.88,27.88,27.88,325.0,17.4725,17.4725,17.4725,17.4725,325.0
2017-08-28 15:00:00,27.88,27.88,27.88,27.88,480.0,17.4725,17.4725,17.4725,17.4725,480.0
2017-08-28 15:30:00,27.88,27.88,27.87,27.87,30013.0,17.4725,17.4725,17.4662,17.4662,30013.0
2017-08-29 09:30:00,27.81,27.84,27.81,27.84,14142.0,17.4286,17.4474,17.4286,17.4474,14142.0
2017-08-29 10:00:00,27.84,27.85,27.83,27.84,13553.0,17.4474,17.4537,17.4411,17.4474,13553.0
2017-08-29 10:30:00,27.85,27.86,27.85,27.86,6285.0,17.4537,17.4599,17.4537,17.4599,6285.0
2017-08-29 11:00:00,27.86,27.87,27.86,27.86,1550.0,17.4599,17.4662,17.4599,17.4599,1550.0
2017-08-29 11:30:00,27.86,27.86,27.85,27.85,5864.0,17.4599,17.4599,17.4537,17.4537,5864.0
2017-08-29 12:00:00,27.85,27.85,27.85,27.85,200.0,17.4537,17.4537,17.4537,17.4537,200.0
2017-08-29 12:30:00,27.85,27.85,27.85,27.85,100.0,17.4537,17.4537,17.4537,17.4537,100.0
2017-08-29 13:00:00,27.86,27.86,27.86,27.86,1400.0,17.4599,17.4599,17.4599,17.4599,1400.0
2017-08-29 13:30:00,27.86,27.86,27.86,27.86,961.0,17.4599,17.4599,17.4599,17.4599,961.0
2017-08-29 14:00:00,27.86,27.86,27.86,27.86,0.0,17.4599,17.4599,17.4599,17.4599,0.0
2017-08-29 14:30:00,27.86,27.86,27.86,27.86,5295.0,17.4599,17.4599,17.4599,17.4599,5295.0
2017-08-29 15:00:00,27.86,27.87,27.86,27.87,4974.0,17.4599,17.4662,17.4599,17.4662,4974.0
2017-08-29 15:30:00,27.86,27.86,27.86,27.86,1000.0,17.4599,17.4599,17.4599,17.4599,1000.0
2017-08-30 09:30:00,27.88,27.88,27.87,27.87,7282.0,17.4725,17.4725,17.4662,17.4662,7282.0
2017-08-30 10:00:00,27.86,27.86,27.85,27.85,27118.0,17.4599,17.4599,17.4537,17.4537,27118.0
2017-08-30 10:30:00,27.87,27.87,27.87,27.87,349.0,17.4662,17.4662,17.4662,17.4662,349.0
2017-08-30 11:00:00,27.87,27.87,27.87,27.87,6509.0,17.4662,17.4662,17.4662,17.4662,6509.0
2017-08-30 11:30:00,27.87,27.89,27.87,27.89,13495.0,17.4662,17.4787,17.4662,17.4787,13495.0
2017-08-30 12:00:00,27.89,27.89,27.89,27.89,0.0,17.4787,17.4787,17.4787,17.4787,0.0
2017-08-30 12:30:00,27.89,27.89,27.88,27.89,7586.0,17.4787,17.4787,17.4725,17.4787,7586.0
2017-08-30 13:00:00,27.89,27.89,27.89,27.89,34865.0,17.4787,17.4787,17.4787,17.4787,34865.0
2017-08-30 13:30:00,27.9,27.9,27.9,27.9,4976.0,17.485,17.485,17.485,17.485,4976.0
2017-08-30 14:00:00,27.9,27.9,27.9,27.9,100.0,17.485,17.485,17.485,17.485,100.0
2017-08-30 14:30:00,27.9,27.9,27.89,27.9,4483.0,17.485,17.485,17.4787,17.485,4483.0
2017-08-30 15:00:00,27.9,27.9,27.89,27.89,520.0,17.485,17.485,17.4787,17.4787,520.0
2017-08-30 15:30:00,27.9,27.9,27.89,27.89,13486.0,17.485,17.485,17.4787,17.4787,13486.0
2017-08-31 09:30:00,27.92,27.92,27.91,27.91,28192.0,17.4975,17.4975,17.4913,17.4913,28192.0
2017-08-31 10:00:00,27.91,27.92,27.91,27.92,32646.0,17.4913,17.4975,17.4913,17.4975,32646.0
2017-08-31 10:30:00,27.92,27.92,27.91,27.91,40376.0,17.4975,17.4975,17.4913,17.4913,40376.0
2017-08-31 11:00:00,27.91,27.91,27.9,27.91,21109.0,17.4913,17.4913,17.485,17.4913,21109.0
2017-08-31 11:30:00,27.91,27.91,27.91,27.91,947.0,17.4913,17.4913,17.4913,17.4913,947.0
2017-08-31 12:00:00,27.91,27.91,27.9,27.91,44970.0,17.4913,17.4913,17.485,17.4913,44970.0
2017-08-31 12:30:00,27.92,27.92,27.91,27.92,16390.0,17.4975,17.4975,17.4913,17.4975,16390.0
2017-08-31 13:00:00,27.92,27.94,27.92,27.93,92698.0,17.4975,17.5101,17.4975,17.5038,92698.0
2017-08-31 13:30:00,27.93,27.93,27.93,27.93,4644.0,17.5038,17.5038,17.5038,17.5038,4644.0
2017-08-31 14:00:00,27.93,27.93,27.93,27.93,0.0,17.5038,17.5038,17.5038,17.5038,0.0
2017-08-31 14:30:00,27.93,27.94,27.93,27.94,19971.0,17.5038,17.5101,17.5038,17.5101,19971.0
2017-08-31 15:00:00,27.93,27.94,27.93,27.94,18354.0,17.5038,17.5101,17.5038,17.5101,18354.0
2017-08-31 15:30:00,27.93,27.94,27.93,27.93,30782.0,17.5038,17.5101,17.5038,17.5038,30782.0
2017-09-01 09:30:00,27.81,27.82,27.81,27.82,8046.0,17.5096,17.5159,17.5096,17.5159,8046.0
2017-09-01 10:00:00,27.82,27.82,27.82,27.82,4400.0,17.5159,17.5159,17.5159,17.5159,4400.0
2017-09-01 10:30:00,27.82,27.82,27.81,27.82,8220.0,17.5159,17.5159,17.5096,17.5159,8220.0
2017-09-01 11:00:00,27.81,27.82,27.81,27.82,14500.0,17.5096,17.5159,17.5096,17.5159,14500.0
2017-09-01 11:30:00,27.82,27.82,27.8,27.8,42734.0,17.5159,17.5159,17.5033,17.5033,42734.0
2017-09-01 12:00:00,27.81,27.82,27.81,27.82,7613.0,17.5096,17.5159,17.5096,17.5159,7613.0
2017-09-01 12:30:00,27.82,27.82,27.82,27.82,5500.0,17.5159,17.5159,17.5159,17.5159,5500.0
2017-09-01 13:00:00,27.82,27.82,27.82,27.82,27972.0,17.5159,17.5159,17.5159,17.5159,27972.0
2017-09-01 13:30:00,27.82,27.83,27.82,27.83,43466.0,17.5159,17.5222,17.5159,17.5222,43466.0
2017-09-01 14:00:00,27.83,27.84,27.83,27.83,24736.0,17.5222,17.5285,17.5222,17.5222,24736.0
2017-09-01 14:30:00,27.84,27.84,27.83,27.83,1724.0,17.5285,17.5285,17.5222,17.5222,1724.0
2017-09-01 15:00:00,27.84,27.84,27.83,27.84,2341.0,17.5285,17.5285,17.5222,17.5285,2341.0
2017-09-01 15:30:00,27.83,27.84,27.83,27.83,56119.0,17.5222,17.5285,17.5222,17.5222,56119.0
2017-09-05 09:30:00,27.82,27.83,27.82,27.83,26033.0,17.5159,17.5222,17.5159,17.5222,26033.0
2017-09-05 10:00:00,27.83,27.83,27.82,27.82,7493.0,17.5222,17.5222,17.5159,17.5159,7493.0
2017-09-05 10:30:00,27.82,27.82,27.81,27.81,32526.0,17.5159,17.5159,17.5096,17.5096,32526.0
2017-09-05 11:00:00,27.82,27.82,27.8,27.8,17047.0,17.5159,17.5159,17.5033,17.5033,17047.0
2017-09-05 11:30:00,27.81,27.81,27.81,27.81,200.0,17.5096,17.5096,17.5096,17.5096,200.0
2017-09-05 12:00:00,27.8,27.8,27.79,27.79,15522.0,17.5033,17.5033,17.4971,17.4971,15522.0
2017-09-05 12:30:00,27.78,27.78,27.78,27.78,15502.0,17.4908,17.4908,17.4908,17.4908,15502.0
2017-09-05 13:00:00,27.77,27.79,27.77,27.79,47632.0,17.4845,17.4971,17.4845,17.4971,47632.0
2017-09-05 13:30:00,27.8,27.8,27.79,27.8,9538.0,17.5033,17.5033,17.4971,17.5033,9538.0
2017-09-05 14:00:00,27.81,27.82,27.81,27.82,1837.0,17.5096,17.5159,17.5096,17.5159,1837.0
2017-09-05 14:30:00,27.81,27.81,27.81,27.81,400.0,17.5096,17.5096,17.5096,17.5096,400.0
2017-09-05 15:00:00,27.81,27.81,27.81,27.81,1710.0,17.5096,17.5096,17.5096,17.5096,1710.0
2017-09-05 15:30:00,27.82,27.83,27.81,27.82,20269.0,17.5159,17.5222,17.5096,17.5159,20269.0
2017-09-06 09:30:00,27.82,27.83,27.82,27.82,15866.0,17.5159,17.5222,17.5159,17.5159,15866.0
2017-09-06 10:00:00,27.82,27.82,27.81,27.81,15694.0,17.5159,17.5159,17.5096,17.5096,15694.0
2017-09-06 10:30:00,27.81,27.81,27.8,27.8,4997.0,17.5096,17.5096,17.5033,17.5033,4997.0
2017-09-06 11:00:00,27.81,27.81,27.8,27.81,1697.0,17.5096,17.5096,17.5033,17.5096,1697.0
2017-09-06 11:30:00,27.81,27.81,27.81,27.81,700.0,17.5096,17.5096,17.5096,17.5096,700.0
2017-09-06 12:00:00,27.81,27.81,27.81,27.81,1500.0,17.5096,17.5096,17.5096,17.5096,1500.0
2017-09-06 12:30:00,27.81,27.81,27.81,27.81,801.0,17.5096,17.5096,17.5096,17.5096,801.0
2017-09-06 13:00:00,27.81,27.82,27.81,27.82,8201.0,17.5096,17.5159,17.5096,17.5159,8201.0
2017-09-06 13:30:00,27.82,27.82,27.82,27.82,2100.0,17.5159,17.5159,17.5159,17.5159,2100.0
2017-09-06 14:00:00,27.82,27.82,27.82,27.82,0.0,17.5159,17.5159,17.5159,17.5159,0.0
2017-09-06 14:30:00,27.82,27.82,27.82,27.82,1018.0,17.5159,17.5159,17.5159,17.5159,1018.0
2017-09-06 15:00:00,27.82,27.82,27.81,27.81,10245.0,17.5159,17.5159,17.5096,17.5096,10245.0
2017-09-06 15:30:00,27.81,27.81,27.8,27.8,50761.0,17.5096,17.5096,17.5033,17.5033,50761.0
2017-09-07 09:30:00,27.84,27.84,27.82,27.82,14303.0,17.5285,17.5285,17.5159,17.5159,14303.0
2017-09-07 10:00:00,27.81,27.81,27.81,27.81,10700.0,17.5096,17.5096,17.5096,17.5096,10700.0
2017-09-07 10:30:00,27.81,27.82,27.81,27.82,12398.0,17.5096,17.5159,17.5096,17.5159,12398.0
2017-09-07 11:00:00,27.82,27.82,27.81,27.81,6200.0,17.5159,17.5159,17.5096,17.5096,6200.0
2017-09-07 11:30:00,27.81,27.82,27.81,27.82,14564.0,17.5096,17.5159,17.5096,17.5159,14564.0
2017-09-07 12:00:00,27.81,27.81,27.81,27.81,6000.0,17.5096,17.5096,17.5096,17.5096,6000.0
2017-09-07 12:30:00,27.81,27.81,27.81,27.81,58454.0,17.5096,17.5096,17.5096,17.5096,58454.0
2017-09-07 13:00:00,27.81,27.81,27.81,27.81,10100.0,17.5096,17.5096,17.5096,17.5096,10100.0
2017-09-07 13:30:00,27.81,27.81,27.81,27.81,0.0,17.5096,17.5096,17.5096,17.5096,0.0
2017-09-07 14:00:00,27.82,27.82,27.82,27.82,17567.0,17.5159,17.5159,17.5159,17.5159,17567.0
2017-09-07 14:30:00,27.82,27.82,27.82,27.82,2500.0,17.5159,17.5159,17.5159,17.5159,2500.0
2017-09-07 15:00:00,27.82,27.82,27.81,27.81,5928.0,17.5159,17.5159,17.5096,17.5096,5928.0
2017-09-07 15:30:00,27.8,27.81,27.8,27.8,14551.0,17.5033,17.5096,17.5033,17.5033,14551.0
2017-09-08 09:30:00,27.76,27.78,27.76,27.77,29583.0,17.4782,17.4908,17.4782,17.4845,29583.0
2017-09-08 10:00:00,27.77,27.78,27.76,27.76,18930.0,17.4845,17.4908,17.4782,17.4782,18930.0
2017-09-08 10:30:00,27.76,27.77,27.76,27.76,20430.0,17.4782,17.4845,17.4782,17.4782,20430.0
2017-09-08 11:00:00,27.76,27.76,27.76,27.76,2000.0,17.4782,17.4782,17.4782,17.4782,2000.0
2017-09-08 11:30:00,27.76,27.76,27.76,27.76,1800.0,17.4782,17.4782,17.4782,17.4782,1800.0
2017-09-08 12:00:00,27.76,27.76,27.76,27.76,100.0,17.4782,17.4782,17.4782,17.4782,100.0
2017-09-08 12:30:00,27.76,27.76,27.76,27.76,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2017-09-08 13:00:00,27.76,27.76,27.76,27.76,350.0,17.4782,17.4782,17.4782,17.4782,350.0
2017-09-08 13:30:00,27.76,27.76,27.75,27.75,19637.0,17.4782,17.4782,17.4719,17.4719,19637.0
2017-09-08 14:00:00,27.75,27.75,27.74,27.74,581.0,17.4719,17.4719,17.4656,17.4656,581.0
2017-09-08 14:30:00,27.74,27.74,27.74,27.74,6273.0,17.4656,17.4656,17.4656,17.4656,6273.0
2017-09-08 15:00:00,27.74,27.74,27.74,27.74,31409.0,17.4656,17.4656,17.4656,17.4656,31409.0
2017-09-08 15:30:00,27.74,27.75,27.74,27.74,28858.0,17.4656,17.4719,17.4656,17.4656,28858.0
2017-09-11 09:30:00,27.78,27.82,27.78,27.82,8852.0,17.4908,17.5159,17.4908,17.5159,8852.0
2017-09-11 10:00:00,27.82,27.82,27.81,27.82,605.0,17.5159,17.5159,17.5096,17.5159,605.0
2017-09-11 10:30:00,27.82,27.82,27.82,27.82,300.0,17.5159,17.5159,17.5159,17.5159,300.0
2017-09-11 11:00:00,27.81,27.82,27.81,27.82,5900.0,17.5096,17.5159,17.5096,17.5159,5900.0
2017-09-11 11:30:00,27.82,27.82,27.82,27.82,200.0,17.5159,17.5159,17.5159,17.5159,200.0
2017-09-11 12:00:00,27.82,27.82,27.82,27.82,300.0,17.5159,17.5159,17.5159,17.5159,300.0
2017-09-11 12:30:00,27.82,27.82,27.82,27.82,100.0,17.5159,17.5159,17.5159,17.5159,100.0
2017-09-11 13:00:00,27.82,27.82,27.82,27.82,241.0,17.5159,17.5159,17.5159,17.5159,241.0
2017-09-11 13:30:00,27.82,27.82,27.82,27.82,150.0,17.5159,17.5159,17.5159,17.5159,150.0
2017-09-11 14:00:00,27.82,27.82,27.82,27.82,0.0,17.5159,17.5159,17.5159,17.5159,0.0
2017-09-11 14:30:00,27.82,27.82,27.81,27.82,1769.0,17.5159,17.5159,17.5096,17.5159,1769.0
2017-09-11 15:00:00,27.81,27.81,27.81,27.81,4525.0,17.5096,17.5096,17.5096,17.5096,4525.0
2017-09-11 15:30:00,27.81,27.81,27.8,27.81,3440.0,17.5096,17.5096,17.5033,17.5096,3440.0
2017-09-12 09:30:00,27.82,27.83,27.82,27.83,21952.0,17.5159,17.5222,17.5159,17.5222,21952.0
2017-09-12 10:00:00,27.83,27.83,27.83,27.83,2500.0,17.5222,17.5222,17.5222,17.5222,2500.0
2017-09-12 10:30:00,27.83,27.83,27.82,27.82,4733.0,17.5222,17.5222,17.5159,17.5159,4733.0
2017-09-12 11:00:00,27.82,27.82,27.82,27.82,333.0,17.5159,17.5159,17.5159,17.5159,333.0
2017-09-12 11:30:00,27.82,27.82,27.82,27.82,600.0,17.5159,17.5159,17.5159,17.5159,600.0
2017-09-12 12:00:00,27.82,27.82,27.82,27.82,900.0,17.5159,17.5159,17.5159,17.5159,900.0
2017-09-12 12:30:00,27.82,27.83,27.82,27.83,107489.0,17.5159,17.5222,17.5159,17.5222,107489.0
2017-09-12 13:00:00,27.83,27.83,27.83,27.83,4400.0,17.5222,17.5222,17.5222,17.5222,4400.0
2017-09-12 13:30:00,27.83,27.83,27.83,27.83,600.0,17.5222,17.5222,17.5222,17.5222,600.0
2017-09-12 14:00:00,27.83,27.83,27.83,27.83,11376.0,17.5222,17.5222,17.5222,17.5222,11376.0
2017-09-12 14:30:00,27.83,27.83,27.83,27.83,2330.0,17.5222,17.5222,17.5222,17.5222,2330.0
2017-09-12 15:00:00,27.83,27.84,27.83,27.84,546.0,17.5222,17.5285,17.5222,17.5285,546.0
2017-09-12 15:30:00,27.83,27.83,27.83,27.83,28799.0,17.5222,17.5222,17.5222,17.5222,28799.0
2017-09-13 09:30:00,27.82,27.82,27.82,27.82,13437.0,17.5159,17.5159,17.5159,17.5159,13437.0
2017-09-13 10:00:00,27.83,27.83,27.83,27.83,1100.0,17.5222,17.5222,17.5222,17.5222,1100.0
2017-09-13 10:30:00,27.84,27.84,27.84,27.84,3800.0,17.5285,17.5285,17.5285,17.5285,3800.0
2017-09-13 11:00:00,27.84,27.84,27.84,27.84,1600.0,17.5285,17.5285,17.5285,17.5285,1600.0
2017-09-13 11:30:00,27.84,27.84,27.83,27.83,1605.0,17.5285,17.5285,17.5222,17.5222,1605.0
2017-09-13 12:00:00,27.83,27.83,27.83,27.83,0.0,17.5222,17.5222,17.5222,17.5222,0.0
2017-09-13 12:30:00,27.83,27.83,27.83,27.83,0.0,17.5222,17.5222,17.5222,17.5222,0.0
2017-09-13 13:00:00,27.84,27.84,27.84,27.84,2700.0,17.5285,17.5285,17.5285,17.5285,2700.0
2017-09-13 13:30:00,27.84,27.84,27.84,27.84,0.0,17.5285,17.5285,17.5285,17.5285,0.0
2017-09-13 14:00:00,27.84,27.84,27.84,27.84,163.0,17.5285,17.5285,17.5285,17.5285,163.0
2017-09-13 14:30:00,27.84,27.84,27.84,27.84,0.0,17.5285,17.5285,17.5285,17.5285,0.0
2017-09-13 15:00:00,27.84,27.84,27.83,27.83,44119.0,17.5285,17.5285,17.5222,17.5222,44119.0
2017-09-13 15:30:00,27.84,27.84,27.83,27.83,4790.0,17.5285,17.5285,17.5222,17.5222,4790.0
2017-09-14 09:30:00,27.85,27.85,27.83,27.84,13847.0,17.5348,17.5348,17.5222,17.5285,13847.0
2017-09-14 10:00:00,27.84,27.84,27.83,27.83,9886.0,17.5285,17.5285,17.5222,17.5222,9886.0
2017-09-14 10:30:00,27.85,27.85,27.85,27.85,3849.0,17.5348,17.5348,17.5348,17.5348,3849.0
2017-09-14 11:00:00,27.85,27.87,27.85,27.86,58927.0,17.5348,17.5474,17.5348,17.5411,58927.0
2017-09-14 11:30:00,27.86,27.86,27.86,27.86,100.0,17.5411,17.5411,17.5411,17.5411,100.0
2017-09-14 12:00:00,27.85,27.85,27.85,27.85,500.0,17.5348,17.5348,17.5348,17.5348,500.0
2017-09-14 12:30:00,27.85,27.85,27.85,27.85,100.0,17.5348,17.5348,17.5348,17.5348,100.0
2017-09-14 13:00:00,27.85,27.85,27.85,27.85,8900.0,17.5348,17.5348,17.5348,17.5348,8900.0
2017-09-14 13:30:00,27.85,27.85,27.85,27.85,200.0,17.5348,17.5348,17.5348,17.5348,200.0
2017-09-14 14:00:00,27.85,27.85,27.85,27.85,0.0,17.5348,17.5348,17.5348,17.5348,0.0
2017-09-14 14:30:00,27.85,27.85,27.85,27.85,200.0,17.5348,17.5348,17.5348,17.5348,200.0
2017-09-14 15:00:00,27.85,27.85,27.85,27.85,1300.0,17.5348,17.5348,17.5348,17.5348,1300.0
2017-09-14 15:30:00,27.85,27.88,27.85,27.88,162839.0,17.5348,17.5537,17.5348,17.5537,162839.0
2017-09-15 09:30:00,27.83,27.85,27.83,27.85,10545.0,17.5222,17.5348,17.5222,17.5348,10545.0
2017-09-15 10:00:00,27.85,27.85,27.85,27.85,2994.0,17.5348,17.5348,17.5348,17.5348,2994.0
2017-09-15 10:30:00,27.85,27.85,27.85,27.85,0.0,17.5348,17.5348,17.5348,17.5348,0.0
2017-09-15 11:00:00,27.85,27.85,27.85,27.85,700.0,17.5348,17.5348,17.5348,17.5348,700.0
2017-09-15 11:30:00,27.85,27.85,27.85,27.85,0.0,17.5348,17.5348,17.5348,17.5348,0.0
2017-09-15 12:00:00,27.85,27.85,27.85,27.85,0.0,17.5348,17.5348,17.5348,17.5348,0.0
2017-09-15 12:30:00,27.86,27.86,27.86,27.86,10743.0,17.5411,17.5411,17.5411,17.5411,10743.0
2017-09-15 13:00:00,27.86,27.86,27.86,27.86,200.0,17.5411,17.5411,17.5411,17.5411,200.0
2017-09-15 13:30:00,27.86,27.86,27.86,27.86,964.0,17.5411,17.5411,17.5411,17.5411,964.0
2017-09-15 14:00:00,27.86,27.86,27.86,27.86,0.0,17.5411,17.5411,17.5411,17.5411,0.0
2017-09-15 14:30:00,27.86,27.87,27.86,27.87,727.0,17.5411,17.5474,17.5411,17.5474,727.0
2017-09-15 15:00:00,27.87,27.88,27.87,27.88,4392.0,17.5474,17.5537,17.5474,17.5537,4392.0
2017-09-15 15:30:00,27.88,27.88,27.88,27.88,20947.0,17.5537,17.5537,17.5537,17.5537,20947.0
2017-09-18 09:30:00,27.86,27.87,27.86,27.86,10738.0,17.5411,17.5474,17.5411,17.5411,10738.0
2017-09-18 10:00:00,27.86,27.86,27.86,27.86,0.0,17.5411,17.5411,17.5411,17.5411,0.0
2017-09-18 10:30:00,27.86,27.86,27.86,27.86,0.0,17.5411,17.5411,17.5411,17.5411,0.0
2017-09-18 11:00:00,27.86,27.86,27.86,27.86,0.0,17.5411,17.5411,17.5411,17.5411,0.0
2017-09-18 11:30:00,27.86,27.86,27.86,27.86,0.0,17.5411,17.5411,17.5411,17.5411,0.0
2017-09-18 12:00:00,27.86,27.86,27.86,27.86,0.0,17.5411,17.5411,17.5411,17.5411,0.0
2017-09-18 12:30:00,27.86,27.86,27.86,27.86,0.0,17.5411,17.5411,17.5411,17.5411,0.0
2017-09-18 13:00:00,27.86,27.86,27.86,27.86,0.0,17.5411,17.5411,17.5411,17.5411,0.0
2017-09-18 13:30:00,27.87,27.87,27.87,27.87,1130.0,17.5474,17.5474,17.5474,17.5474,1130.0
2017-09-18 14:00:00,27.87,27.87,27.86,27.86,3419.0,17.5474,17.5474,17.5411,17.5411,3419.0
2017-09-18 14:30:00,27.86,27.86,27.86,27.86,0.0,17.5411,17.5411,17.5411,17.5411,0.0
2017-09-18 15:00:00,27.86,27.86,27.86,27.86,347.0,17.5411,17.5411,17.5411,17.5411,347.0
2017-09-18 15:30:00,27.86,27.88,27.86,27.88,8884.0,17.5411,17.5537,17.5411,17.5537,8884.0
2017-09-19 09:30:00,27.86,27.87,27.86,27.86,73409.0,17.5411,17.5474,17.5411,17.5411,73409.0
2017-09-19 10:00:00,27.87,27.88,27.87,27.88,44097.0,17.5474,17.5537,17.5474,17.5537,44097.0
2017-09-19 10:30:00,27.88,27.88,27.87,27.88,1797.0,17.5537,17.5537,17.5474,17.5537,1797.0
2017-09-19 11:00:00,27.89,27.89,27.88,27.88,8807.0,17.56,17.56,17.5537,17.5537,8807.0
2017-09-19 11:30:00,27.89,27.89,27.89,27.89,3176.0,17.56,17.56,17.56,17.56,3176.0
2017-09-19 12:00:00,27.89,27.89,27.89,27.89,225.0,17.56,17.56,17.56,17.56,225.0
2017-09-19 12:30:00,27.89,27.89,27.89,27.89,0.0,17.56,17.56,17.56,17.56,0.0
2017-09-19 13:00:00,27.89,27.89,27.89,27.89,1075.0,17.56,17.56,17.56,17.56,1075.0
2017-09-19 13:30:00,27.9,27.9,27.9,27.9,100.0,17.5663,17.5663,17.5663,17.5663,100.0
2017-09-19 14:00:00,27.9,27.9,27.9,27.9,100.0,17.5663,17.5663,17.5663,17.5663,100.0
2017-09-19 14:30:00,27.9,27.9,27.9,27.9,100.0,17.5663,17.5663,17.5663,17.5663,100.0
2017-09-19 15:00:00,27.9,27.9,27.9,27.9,2183.0,17.5663,17.5663,17.5663,17.5663,2183.0
2017-09-19 15:30:00,27.9,27.9,27.9,27.9,4969.0,17.5663,17.5663,17.5663,17.5663,4969.0
2017-09-20 09:30:00,27.88,27.89,27.88,27.89,10932.0,17.5537,17.56,17.5537,17.56,10932.0
2017-09-20 10:00:00,27.91,27.91,27.91,27.91,1000.0,17.5726,17.5726,17.5726,17.5726,1000.0
2017-09-20 10:30:00,27.91,27.91,27.91,27.91,714.0,17.5726,17.5726,17.5726,17.5726,714.0
2017-09-20 11:00:00,27.91,27.91,27.91,27.91,6766.0,17.5726,17.5726,17.5726,17.5726,6766.0
2017-09-20 11:30:00,27.91,27.91,27.91,27.91,0.0,17.5726,17.5726,17.5726,17.5726,0.0
2017-09-20 12:00:00,27.91,27.91,27.91,27.91,5662.0,17.5726,17.5726,17.5726,17.5726,5662.0
2017-09-20 12:30:00,27.91,27.91,27.91,27.91,165.0,17.5726,17.5726,17.5726,17.5726,165.0
2017-09-20 13:00:00,27.91,27.91,27.91,27.91,0.0,17.5726,17.5726,17.5726,17.5726,0.0
2017-09-20 13:30:00,27.91,27.91,27.91,27.91,200.0,17.5726,17.5726,17.5726,17.5726,200.0
2017-09-20 14:00:00,27.89,27.9,27.87,27.87,3957.0,17.56,17.5663,17.5474,17.5474,3957.0
2017-09-20 14:30:00,27.87,27.88,27.87,27.88,4517.0,17.5474,17.5537,17.5474,17.5537,4517.0
2017-09-20 15:00:00,27.88,27.88,27.88,27.88,12220.0,17.5537,17.5537,17.5537,17.5537,12220.0
2017-09-20 15:30:00,27.89,27.91,27.89,27.9,23017.0,17.56,17.5726,17.56,17.5663,23017.0
2017-09-21 09:30:00,27.9,27.9,27.87,27.87,14320.0,17.5663,17.5663,17.5474,17.5474,14320.0
2017-09-21 10:00:00,27.88,27.88,27.88,27.88,1280.0,17.5537,17.5537,17.5537,17.5537,1280.0
2017-09-21 10:30:00,27.88,27.89,27.88,27.89,17821.0,17.5537,17.56,17.5537,17.56,17821.0
2017-09-21 11:00:00,27.89,27.89,27.89,27.89,0.0,17.56,17.56,17.56,17.56,0.0
2017-09-21 11:30:00,27.89,27.89,27.89,27.89,0.0,17.56,17.56,17.56,17.56,0.0
2017-09-21 12:00:00,27.89,27.89,27.89,27.89,0.0,17.56,17.56,17.56,17.56,0.0
2017-09-21 12:30:00,27.89,27.89,27.89,27.89,979.0,17.56,17.56,17.56,17.56,979.0
2017-09-21 13:00:00,27.89,27.89,27.89,27.89,100.0,17.56,17.56,17.56,17.56,100.0
2017-09-21 13:30:00,27.88,27.88,27.88,27.88,1200.0,17.5537,17.5537,17.5537,17.5537,1200.0
2017-09-21 14:00:00,27.87,27.87,27.87,27.87,11000.0,17.5474,17.5474,17.5474,17.5474,11000.0
2017-09-21 14:30:00,27.88,27.88,27.87,27.88,1078.0,17.5537,17.5537,17.5474,17.5537,1078.0
2017-09-21 15:00:00,27.88,27.88,27.87,27.88,800.0,17.5537,17.5537,17.5474,17.5537,800.0
2017-09-21 15:30:00,27.88,27.88,27.86,27.86,6587.0,17.5537,17.5537,17.5411,17.5411,6587.0
2017-09-22 09:30:00,27.86,27.87,27.86,27.87,16058.0,17.5411,17.5474,17.5411,17.5474,16058.0
2017-09-22 10:00:00,27.87,27.88,27.87,27.88,6445.0,17.5474,17.5537,17.5474,17.5537,6445.0
2017-09-22 10:30:00,27.87,27.87,27.87,27.87,500.0,17.5474,17.5474,17.5474,17.5474,500.0
2017-09-22 11:00:00,27.87,27.87,27.87,27.87,100.0,17.5474,17.5474,17.5474,17.5474,100.0
2017-09-22 11:30:00,27.86,27.86,27.86,27.86,157.0,17.5411,17.5411,17.5411,17.5411,157.0
2017-09-22 12:00:00,27.87,27.87,27.87,27.87,3205.0,17.5474,17.5474,17.5474,17.5474,3205.0
2017-09-22 12:30:00,27.87,27.87,27.87,27.87,102.0,17.5474,17.5474,17.5474,17.5474,102.0
2017-09-22 13:00:00,27.88,27.88,27.88,27.88,200.0,17.5537,17.5537,17.5537,17.5537,200.0
2017-09-22 13:30:00,27.88,27.88,27.88,27.88,100.0,17.5537,17.5537,17.5537,17.5537,100.0
2017-09-22 14:00:00,27.88,27.88,27.88,27.88,100.0,17.5537,17.5537,17.5537,17.5537,100.0
2017-09-22 14:30:00,27.88,27.88,27.88,27.88,5130.0,17.5537,17.5537,17.5537,17.5537,5130.0
2017-09-22 15:00:00,27.88,27.89,27.88,27.89,22962.0,17.5537,17.56,17.5537,17.56,22962.0
2017-09-22 15:30:00,27.89,27.9,27.89,27.89,58829.0,17.56,17.5663,17.56,17.56,58829.0
2017-09-25 09:30:00,27.9,27.91,27.9,27.91,36305.0,17.5663,17.5726,17.5663,17.5726,36305.0
2017-09-25 10:00:00,27.91,27.91,27.91,27.91,4000.0,17.5726,17.5726,17.5726,17.5726,4000.0
2017-09-25 10:30:00,27.91,27.91,27.89,27.89,950.0,17.5726,17.5726,17.56,17.56,950.0
2017-09-25 11:00:00,27.88,27.89,27.88,27.89,2422.0,17.5537,17.56,17.5537,17.56,2422.0
2017-09-25 11:30:00,27.89,27.89,27.89,27.89,0.0,17.56,17.56,17.56,17.56,0.0
2017-09-25 12:00:00,27.89,27.89,27.89,27.89,0.0,17.56,17.56,17.56,17.56,0.0
2017-09-25 12:30:00,27.89,27.89,27.89,27.89,8348.0,17.56,17.56,17.56,17.56,8348.0
2017-09-25 13:00:00,27.89,27.89,27.89,27.89,0.0,17.56,17.56,17.56,17.56,0.0
2017-09-25 13:30:00,27.9,27.9,27.9,27.9,100.0,17.5663,17.5663,17.5663,17.5663,100.0
2017-09-25 14:00:00,27.9,27.9,27.9,27.9,0.0,17.5663,17.5663,17.5663,17.5663,0.0
2017-09-25 14:30:00,27.89,27.89,27.89,27.89,5949.0,17.56,17.56,17.56,17.56,5949.0
2017-09-25 15:00:00,27.89,27.89,27.89,27.89,3241.0,17.56,17.56,17.56,17.56,3241.0
2017-09-25 15:30:00,27.89,27.89,27.88,27.89,3682.0,17.56,17.56,17.5537,17.56,3682.0
2017-09-26 09:30:00,27.91,27.93,27.91,27.93,8721.0,17.5726,17.5852,17.5726,17.5852,8721.0
2017-09-26 10:00:00,27.94,27.94,27.94,27.94,1156.0,17.5915,17.5915,17.5915,17.5915,1156.0
2017-09-26 10:30:00,27.93,27.93,27.93,27.93,6978.0,17.5852,17.5852,17.5852,17.5852,6978.0
2017-09-26 11:00:00,27.93,27.93,27.92,27.92,574.0,17.5852,17.5852,17.5789,17.5789,574.0
2017-09-26 11:30:00,27.92,27.93,27.92,27.92,1609.0,17.5789,17.5852,17.5789,17.5789,1609.0
2017-09-26 12:00:00,27.92,27.92,27.92,27.92,900.0,17.5789,17.5789,17.5789,17.5789,900.0
2017-09-26 12:30:00,27.92,27.92,27.92,27.92,666.0,17.5789,17.5789,17.5789,17.5789,666.0
2017-09-26 13:00:00,27.92,27.92,27.92,27.92,800.0,17.5789,17.5789,17.5789,17.5789,800.0
2017-09-26 13:30:00,27.93,27.93,27.93,27.93,750.0,17.5852,17.5852,17.5852,17.5852,750.0
2017-09-26 14:00:00,27.93,27.93,27.92,27.92,5200.0,17.5852,17.5852,17.5789,17.5789,5200.0
2017-09-26 14:30:00,27.93,27.93,27.93,27.93,836.0,17.5852,17.5852,17.5852,17.5852,836.0
2017-09-26 15:00:00,27.92,27.93,27.92,27.92,2814.0,17.5789,17.5852,17.5789,17.5789,2814.0
2017-09-26 15:30:00,27.93,27.93,27.93,27.93,17972.0,17.5852,17.5852,17.5852,17.5852,17972.0
2017-09-27 09:30:00,27.94,27.94,27.92,27.92,17360.0,17.5915,17.5915,17.5789,17.5789,17360.0
2017-09-27 10:00:00,27.92,27.92,27.92,27.92,0.0,17.5789,17.5789,17.5789,17.5789,0.0
2017-09-27 10:30:00,27.92,27.92,27.92,27.92,41462.0,17.5789,17.5789,17.5789,17.5789,41462.0
2017-09-27 11:00:00,27.92,27.92,27.92,27.92,0.0,17.5789,17.5789,17.5789,17.5789,0.0
2017-09-27 11:30:00,27.92,27.92,27.92,27.92,0.0,17.5789,17.5789,17.5789,17.5789,0.0
2017-09-27 12:00:00,27.92,27.92,27.91,27.92,2636.0,17.5789,17.5789,17.5726,17.5789,2636.0
2017-09-27 12:30:00,27.92,27.92,27.92,27.92,68307.0,17.5789,17.5789,17.5789,17.5789,68307.0
2017-09-27 13:00:00,27.92,27.92,27.92,27.92,290.0,17.5789,17.5789,17.5789,17.5789,290.0
2017-09-27 13:30:00,27.92,27.92,27.92,27.92,6342.0,17.5789,17.5789,17.5789,17.5789,6342.0
2017-09-27 14:00:00,27.92,27.94,27.92,27.94,27002.0,17.5789,17.5915,17.5789,17.5915,27002.0
2017-09-27 14:30:00,27.94,27.94,27.93,27.94,4372.0,17.5915,17.5915,17.5852,17.5915,4372.0
2017-09-27 15:00:00,27.94,27.94,27.94,27.94,400.0,17.5915,17.5915,17.5915,17.5915,400.0
2017-09-27 15:30:00,27.94,27.94,27.93,27.93,5393.0,17.5915,17.5915,17.5852,17.5852,5393.0
2017-09-28 09:30:00,27.91,27.93,27.91,27.93,11358.0,17.5726,17.5852,17.5726,17.5852,11358.0
2017-09-28 10:00:00,27.93,27.93,27.92,27.92,6575.0,17.5852,17.5852,17.5789,17.5789,6575.0
2017-09-28 10:30:00,27.93,27.93,27.93,27.93,3970.0,17.5852,17.5852,17.5852,17.5852,3970.0
2017-09-28 11:00:00,27.93,27.93,27.93,27.93,4949.0,17.5852,17.5852,17.5852,17.5852,4949.0
2017-09-28 11:30:00,27.93,27.93,27.93,27.93,0.0,17.5852,17.5852,17.5852,17.5852,0.0
2017-09-28 12:00:00,27.94,27.94,27.94,27.94,100.0,17.5915,17.5915,17.5915,17.5915,100.0
2017-09-28 12:30:00,27.93,27.94,27.93,27.94,4657.0,17.5852,17.5915,17.5852,17.5915,4657.0
2017-09-28 13:00:00,27.94,27.95,27.94,27.95,38137.0,17.5915,17.5978,17.5915,17.5978,38137.0
2017-09-28 13:30:00,27.94,27.94,27.94,27.94,7532.0,17.5915,17.5915,17.5915,17.5915,7532.0
2017-09-28 14:00:00,27.94,27.94,27.94,27.94,620.0,17.5915,17.5915,17.5915,17.5915,620.0
2017-09-28 14:30:00,27.94,27.94,27.93,27.94,1100.0,17.5915,17.5915,17.5852,17.5915,1100.0
2017-09-28 15:00:00,27.94,27.94,27.94,27.94,1500.0,17.5915,17.5915,17.5915,17.5915,1500.0
2017-09-28 15:30:00,27.94,27.94,27.94,27.94,2105.0,17.5915,17.5915,17.5915,17.5915,2105.0
2017-09-29 09:30:00,27.94,27.94,27.94,27.94,9695.0,17.5915,17.5915,17.5915,17.5915,9695.0
2017-09-29 10:00:00,27.93,27.93,27.93,27.93,100.0,17.5852,17.5852,17.5852,17.5852,100.0
2017-09-29 10:30:00,27.95,27.95,27.95,27.95,5800.0,17.5978,17.5978,17.5978,17.5978,5800.0
2017-09-29 11:00:00,27.96,27.96,27.96,27.96,724.0,17.6041,17.6041,17.6041,17.6041,724.0
2017-09-29 11:30:00,27.96,27.96,27.96,27.96,100.0,17.6041,17.6041,17.6041,17.6041,100.0
2017-09-29 12:00:00,27.96,27.96,27.96,27.96,12063.0,17.6041,17.6041,17.6041,17.6041,12063.0
2017-09-29 12:30:00,27.97,27.97,27.97,27.97,200.0,17.6104,17.6104,17.6104,17.6104,200.0
2017-09-29 13:00:00,27.97,27.97,27.97,27.97,114.0,17.6104,17.6104,17.6104,17.6104,114.0
2017-09-29 13:30:00,27.97,27.97,27.97,27.97,100.0,17.6104,17.6104,17.6104,17.6104,100.0
2017-09-29 14:00:00,27.97,27.97,27.97,27.97,520.0,17.6104,17.6104,17.6104,17.6104,520.0
2017-09-29 14:30:00,27.97,27.97,27.97,27.97,100.0,17.6104,17.6104,17.6104,17.6104,100.0
2017-09-29 15:00:00,27.97,27.97,27.97,27.97,100.0,17.6104,17.6104,17.6104,17.6104,100.0
2017-09-29 15:30:00,27.97,27.98,27.96,27.97,49442.0,17.6104,17.6167,17.6041,17.6104,49442.0
2017-10-02 09:30:00,27.86,27.86,27.84,27.84,67718.0,17.6206,17.6206,17.6079,17.6079,67718.0
2017-10-02 10:00:00,27.85,27.85,27.84,27.84,5993.0,17.6142,17.6142,17.6079,17.6079,5993.0
2017-10-02 10:30:00,27.84,27.84,27.84,27.84,800.0,17.6079,17.6079,17.6079,17.6079,800.0
2017-10-02 11:00:00,27.84,27.84,27.84,27.84,1650.0,17.6079,17.6079,17.6079,17.6079,1650.0
2017-10-02 11:30:00,27.84,27.84,27.84,27.84,0.0,17.6079,17.6079,17.6079,17.6079,0.0
2017-10-02 12:00:00,27.84,27.85,27.84,27.85,1400.0,17.6079,17.6142,17.6079,17.6142,1400.0
2017-10-02 12:30:00,27.84,27.85,27.84,27.85,3100.0,17.6079,17.6142,17.6079,17.6142,3100.0
2017-10-02 13:00:00,27.85,27.85,27.85,27.85,5250.0,17.6142,17.6142,17.6142,17.6142,5250.0
2017-10-02 13:30:00,27.85,27.85,27.84,27.85,34292.0,17.6142,17.6142,17.6079,17.6142,34292.0
2017-10-02 14:00:00,27.85,27.86,27.85,27.85,7311.0,17.6142,17.6206,17.6142,17.6142,7311.0
2017-10-02 14:30:00,27.85,27.86,27.84,27.84,20060.0,17.6142,17.6206,17.6079,17.6079,20060.0
2017-10-02 15:00:00,27.84,27.84,27.84,27.84,59939.0,17.6079,17.6079,17.6079,17.6079,59939.0
2017-10-02 15:30:00,27.83,27.85,27.83,27.85,22503.0,17.6016,17.6142,17.6016,17.6142,22503.0
2017-10-03 09:30:00,27.84,27.85,27.84,27.85,32487.0,17.6079,17.6142,17.6079,17.6142,32487.0
2017-10-03 10:00:00,27.84,27.84,27.84,27.84,1500.0,17.6079,17.6079,17.6079,17.6079,1500.0
2017-10-03 10:30:00,27.85,27.85,27.85,27.85,6400.0,17.6142,17.6142,17.6142,17.6142,6400.0
2017-10-03 11:00:00,27.85,27.85,27.85,27.85,4008.0,17.6142,17.6142,17.6142,17.6142,4008.0
2017-10-03 11:30:00,27.85,27.85,27.85,27.85,427.0,17.6142,17.6142,17.6142,17.6142,427.0
2017-10-03 12:00:00,27.86,27.86,27.86,27.86,1200.0,17.6206,17.6206,17.6206,17.6206,1200.0
2017-10-03 12:30:00,27.86,27.86,27.85,27.85,7630.0,17.6206,17.6206,17.6142,17.6142,7630.0
2017-10-03 13:00:00,27.86,27.86,27.86,27.86,1588.0,17.6206,17.6206,17.6206,17.6206,1588.0
2017-10-03 13:30:00,27.86,27.88,27.86,27.86,24534.0,17.6206,17.6332,17.6206,17.6206,24534.0
2017-10-03 14:00:00,27.87,27.87,27.87,27.87,10350.0,17.6269,17.6269,17.6269,17.6269,10350.0
2017-10-03 14:30:00,27.87,27.87,27.87,27.87,0.0,17.6269,17.6269,17.6269,17.6269,0.0
2017-10-03 15:00:00,27.86,27.87,27.86,27.86,6979.0,17.6206,17.6269,17.6206,17.6206,6979.0
2017-10-03 15:30:00,27.86,27.87,27.86,27.87,15940.0,17.6206,17.6269,17.6206,17.6269,15940.0
2017-10-04 09:30:00,27.87,27.87,27.85,27.85,60839.0,17.6269,17.6269,17.6142,17.6142,60839.0
2017-10-04 10:00:00,27.85,27.85,27.85,27.85,6600.0,17.6142,17.6142,17.6142,17.6142,6600.0
2017-10-04 10:30:00,27.85,27.85,27.85,27.85,0.0,17.6142,17.6142,17.6142,17.6142,0.0
2017-10-04 11:00:00,27.85,27.85,27.85,27.85,0.0,17.6142,17.6142,17.6142,17.6142,0.0
2017-10-04 11:30:00,27.85,27.85,27.85,27.85,0.0,17.6142,17.6142,17.6142,17.6142,0.0
2017-10-04 12:00:00,27.85,27.85,27.85,27.85,0.0,17.6142,17.6142,17.6142,17.6142,0.0
2017-10-04 12:30:00,27.85,27.85,27.84,27.84,19232.0,17.6142,17.6142,17.6079,17.6079,19232.0
2017-10-04 13:00:00,27.84,27.84,27.83,27.83,4541.0,17.6079,17.6079,17.6016,17.6016,4541.0
2017-10-04 13:30:00,27.83,27.83,27.83,27.83,175.0,17.6016,17.6016,17.6016,17.6016,175.0
2017-10-04 14:00:00,27.83,27.83,27.83,27.83,500.0,17.6016,17.6016,17.6016,17.6016,500.0
2017-10-04 14:30:00,27.83,27.83,27.83,27.83,0.0,17.6016,17.6016,17.6016,17.6016,0.0
2017-10-04 15:00:00,27.84,27.84,27.84,27.84,664.0,17.6079,17.6079,17.6079,17.6079,664.0
2017-10-04 15:30:00,27.84,27.86,27.84,27.85,63232.0,17.6079,17.6206,17.6079,17.6142,63232.0
2017-10-05 09:30:00,27.86,27.86,27.86,27.86,5484.0,17.6206,17.6206,17.6206,17.6206,5484.0
2017-10-05 10:00:00,27.87,27.87,27.87,27.87,4135.0,17.6269,17.6269,17.6269,17.6269,4135.0
2017-10-05 10:30:00,27.87,27.87,27.87,27.87,600.0,17.6269,17.6269,17.6269,17.6269,600.0
2017-10-05 11:00:00,27.87,27.87,27.87,27.87,2051.0,17.6269,17.6269,17.6269,17.6269,2051.0
2017-10-05 11:30:00,27.87,27.88,27.87,27.88,11954.0,17.6269,17.6332,17.6269,17.6332,11954.0
2017-10-05 12:00:00,27.88,27.88,27.88,27.88,0.0,17.6332,17.6332,17.6332,17.6332,0.0
2017-10-05 12:30:00,27.88,27.88,27.88,27.88,0.0,17.6332,17.6332,17.6332,17.6332,0.0
2017-10-05 13:00:00,27.89,27.89,27.89,27.89,980.0,17.6395,17.6395,17.6395,17.6395,980.0
2017-10-05 13:30:00,27.88,27.89,27.88,27.89,52027.0,17.6332,17.6395,17.6332,17.6395,52027.0
2017-10-05 14:00:00,27.89,27.89,27.89,27.89,2423.0,17.6395,17.6395,17.6395,17.6395,2423.0
2017-10-05 14:30:00,27.89,27.89,27.89,27.89,100.0,17.6395,17.6395,17.6395,17.6395,100.0
2017-10-05 15:00:00,27.89,27.89,27.89,27.89,0.0,17.6395,17.6395,17.6395,17.6395,0.0
2017-10-05 15:30:00,27.89,27.89,27.88,27.88,12220.0,17.6395,17.6395,17.6332,17.6332,12220.0
2017-10-06 09:30:00,27.88,27.88,27.84,27.85,15422.0,17.6332,17.6332,17.6079,17.6142,15422.0
2017-10-06 10:00:00,27.86,27.87,27.85,27.85,4578.0,17.6206,17.6269,17.6142,17.6142,4578.0
2017-10-06 10:30:00,27.84,27.85,27.84,27.84,2727.0,17.6079,17.6142,17.6079,17.6079,2727.0
2017-10-06 11:00:00,27.85,27.85,27.85,27.85,2476.0,17.6142,17.6142,17.6142,17.6142,2476.0
2017-10-06 11:30:00,27.85,27.85,27.85,27.85,11400.0,17.6142,17.6142,17.6142,17.6142,11400.0
2017-10-06 12:00:00,27.84,27.84,27.84,27.84,200.0,17.6079,17.6079,17.6079,17.6079,200.0
2017-10-06 12:30:00,27.84,27.84,27.84,27.84,1800.0,17.6079,17.6079,17.6079,17.6079,1800.0
2017-10-06 13:00:00,27.84,27.85,27.84,27.85,508.0,17.6079,17.6142,17.6079,17.6142,508.0
2017-10-06 13:30:00,27.85,27.85,27.85,27.85,3052.0,17.6142,17.6142,17.6142,17.6142,3052.0
2017-10-06 14:00:00,27.85,27.85,27.85,27.85,910.0,17.6142,17.6142,17.6142,17.6142,910.0
2017-10-06 14:30:00,27.86,27.86,27.85,27.86,1600.0,17.6206,17.6206,17.6142,17.6206,1600.0
2017-10-06 15:00:00,27.85,27.87,27.85,27.87,7791.0,17.6142,17.6269,17.6142,17.6269,7791.0
2017-10-06 15:30:00,27.87,27.87,27.86,27.86,45982.0,17.6269,17.6269,17.6206,17.6206,45982.0
2017-10-09 09:30:00,27.88,27.88,27.87,27.87,12028.0,17.6332,17.6332,17.6269,17.6269,12028.0
2017-10-09 10:00:00,27.88,27.88,27.88,27.88,100.0,17.6332,17.6332,17.6332,17.6332,100.0
2017-10-09 10:30:00,27.88,27.88,27.88,27.88,200.0,17.6332,17.6332,17.6332,17.6332,200.0
2017-10-09 11:00:00,27.88,27.88,27.88,27.88,200.0,17.6332,17.6332,17.6332,17.6332,200.0
2017-10-09 11:30:00,27.88,27.88,27.88,27.88,207.0,17.6332,17.6332,17.6332,17.6332,207.0
2017-10-09 12:00:00,27.88,27.88,27.88,27.88,0.0,17.6332,17.6332,17.6332,17.6332,0.0
2017-10-09 12:30:00,27.88,27.88,27.88,27.88,590.0,17.6332,17.6332,17.6332,17.6332,590.0
2017-10-09 13:00:00,27.88,27.88,27.88,27.88,1035.0,17.6332,17.6332,17.6332,17.6332,1035.0
2017-10-09 13:30:00,27.88,27.88,27.88,27.88,326.0,17.6332,17.6332,17.6332,17.6332,326.0
2017-10-09 14:00:00,27.88,27.88,27.88,27.88,4223.0,17.6332,17.6332,17.6332,17.6332,4223.0
2017-10-09 14:30:00,27.88,27.88,27.87,27.88,9660.0,17.6332,17.6332,17.6269,17.6332,9660.0
2017-10-09 15:00:00,27.87,27.87,27.87,27.87,4234.0,17.6269,17.6269,17.6269,17.6269,4234.0
2017-10-09 15:30:00,27.87,27.87,27.86,27.87,6543.0,17.6269,17.6269,17.6206,17.6269,6543.0
2017-10-10 09:30:00,27.9,27.9,27.89,27.89,15116.0,17.6459,17.6459,17.6395,17.6395,15116.0
2017-10-10 10:00:00,27.89,27.9,27.87,27.87,7572.0,17.6395,17.6459,17.6269,17.6269,7572.0
2017-10-10 10:30:00,27.87,27.87,27.87,27.87,1100.0,17.6269,17.6269,17.6269,17.6269,1100.0
2017-10-10 11:00:00,27.88,27.88,27.87,27.87,6050.0,17.6332,17.6332,17.6269,17.6269,6050.0
2017-10-10 11:30:00,27.88,27.88,27.88,27.88,1540.0,17.6332,17.6332,17.6332,17.6332,1540.0
2017-10-10 12:00:00,27.88,27.88,27.88,27.88,5356.0,17.6332,17.6332,17.6332,17.6332,5356.0
2017-10-10 12:30:00,27.88,27.88,27.87,27.88,11197.0,17.6332,17.6332,17.6269,17.6332,11197.0
2017-10-10 13:00:00,27.88,27.88,27.88,27.88,3000.0,17.6332,17.6332,17.6332,17.6332,3000.0
2017-10-10 13:30:00,27.88,27.88,27.88,27.88,13013.0,17.6332,17.6332,17.6332,17.6332,13013.0
2017-10-10 14:00:00,27.88,27.88,27.88,27.88,7600.0,17.6332,17.6332,17.6332,17.6332,7600.0
2017-10-10 14:30:00,27.88,27.88,27.88,27.88,15479.0,17.6332,17.6332,17.6332,17.6332,15479.0
2017-10-10 15:00:00,27.88,27.89,27.88,27.88,23001.0,17.6332,17.6395,17.6332,17.6332,23001.0
2017-10-10 15:30:00,27.89,27.9,27.88,27.9,24532.0,17.6395,17.6459,17.6332,17.6459,24532.0
2017-10-11 09:30:00,27.89,27.89,27.87,27.87,61690.0,17.6395,17.6395,17.6269,17.6269,61690.0
2017-10-11 10:00:00,27.88,27.88,27.88,27.88,1500.0,17.6332,17.6332,17.6332,17.6332,1500.0
2017-10-11 10:30:00,27.87,27.88,27.87,27.88,21546.0,17.6269,17.6332,17.6269,17.6332,21546.0
2017-10-11 11:00:00,27.88,27.88,27.88,27.88,910.0,17.6332,17.6332,17.6332,17.6332,910.0
2017-10-11 11:30:00,27.88,27.88,27.88,27.88,6900.0,17.6332,17.6332,17.6332,17.6332,6900.0
2017-10-11 12:00:00,27.89,27.89,27.88,27.88,8000.0,17.6395,17.6395,17.6332,17.6332,8000.0
2017-10-11 12:30:00,27.89,27.89,27.89,27.89,730.0,17.6395,17.6395,17.6395,17.6395,730.0
2017-10-11 13:00:00,27.89,27.89,27.89,27.89,0.0,17.6395,17.6395,17.6395,17.6395,0.0
2017-10-11 13:30:00,27.89,27.89,27.89,27.89,0.0,17.6395,17.6395,17.6395,17.6395,0.0
2017-10-11 14:00:00,27.88,27.88,27.88,27.88,5600.0,17.6332,17.6332,17.6332,17.6332,5600.0
2017-10-11 14:30:00,27.88,27.89,27.88,27.89,3965.0,17.6332,17.6395,17.6332,17.6395,3965.0
2017-10-11 15:00:00,27.89,27.89,27.88,27.88,14753.0,17.6395,17.6395,17.6332,17.6332,14753.0
2017-10-11 15:30:00,27.89,27.89,27.88,27.89,8439.0,17.6395,17.6395,17.6332,17.6395,8439.0
2017-10-12 09:30:00,27.9,27.9,27.87,27.87,26624.0,17.6459,17.6459,17.6269,17.6269,26624.0
2017-10-12 10:00:00,27.87,27.87,27.87,27.87,0.0,17.6269,17.6269,17.6269,17.6269,0.0
2017-10-12 10:30:00,27.87,27.87,27.87,27.87,500.0,17.6269,17.6269,17.6269,17.6269,500.0
2017-10-12 11:00:00,27.87,27.87,27.87,27.87,0.0,17.6269,17.6269,17.6269,17.6269,0.0
2017-10-12 11:30:00,27.87,27.87,27.87,27.87,0.0,17.6269,17.6269,17.6269,17.6269,0.0
2017-10-12 12:00:00,27.87,27.87,27.87,27.87,2055.0,17.6269,17.6269,17.6269,17.6269,2055.0
2017-10-12 12:30:00,27.86,27.87,27.86,27.87,260.0,17.6206,17.6269,17.6206,17.6269,260.0
2017-10-12 13:00:00,27.87,27.88,27.87,27.88,903.0,17.6269,17.6332,17.6269,17.6332,903.0
2017-10-12 13:30:00,27.87,27.87,27.87,27.87,1359.0,17.6269,17.6269,17.6269,17.6269,1359.0
2017-10-12 14:00:00,27.87,27.87,27.87,27.87,600.0,17.6269,17.6269,17.6269,17.6269,600.0
2017-10-12 14:30:00,27.87,27.87,27.87,27.87,1975.0,17.6269,17.6269,17.6269,17.6269,1975.0
2017-10-12 15:00:00,27.87,27.87,27.87,27.87,1100.0,17.6269,17.6269,17.6269,17.6269,1100.0
2017-10-12 15:30:00,27.87,27.87,27.85,27.85,12591.0,17.6269,17.6269,17.6142,17.6142,12591.0
2017-10-13 09:30:00,27.88,27.89,27.86,27.88,27186.0,17.6332,17.6395,17.6206,17.6332,27186.0
2017-10-13 10:00:00,27.88,27.88,27.88,27.88,400.0,17.6332,17.6332,17.6332,17.6332,400.0
2017-10-13 10:30:00,27.88,27.88,27.86,27.86,10268.0,17.6332,17.6332,17.6206,17.6206,10268.0
2017-10-13 11:00:00,27.86,27.86,27.86,27.86,900.0,17.6206,17.6206,17.6206,17.6206,900.0
2017-10-13 11:30:00,27.86,27.86,27.86,27.86,9110.0,17.6206,17.6206,17.6206,17.6206,9110.0
2017-10-13 12:00:00,27.86,27.87,27.86,27.86,1641.0,17.6206,17.6269,17.6206,17.6206,1641.0
2017-10-13 12:30:00,27.86,27.87,27.86,27.86,20573.0,17.6206,17.6269,17.6206,17.6206,20573.0
2017-10-13 13:00:00,27.86,27.86,27.86,27.86,3480.0,17.6206,17.6206,17.6206,17.6206,3480.0
2017-10-13 13:30:00,27.86,27.86,27.86,27.86,1741.0,17.6206,17.6206,17.6206,17.6206,1741.0
2017-10-13 14:00:00,27.86,27.86,27.86,27.86,2440.0,17.6206,17.6206,17.6206,17.6206,2440.0
2017-10-13 14:30:00,27.86,27.86,27.86,27.86,10246.0,17.6206,17.6206,17.6206,17.6206,10246.0
2017-10-13 15:00:00,27.86,27.88,27.86,27.86,18071.0,17.6206,17.6332,17.6206,17.6206,18071.0
2017-10-13 15:30:00,27.86,27.86,27.85,27.85,15111.0,17.6206,17.6206,17.6142,17.6142,15111.0
2017-10-16 09:30:00,27.88,27.89,27.88,27.89,27458.0,17.6332,17.6395,17.6332,17.6395,27458.0
2017-10-16 10:00:00,27.88,27.88,27.88,27.88,6541.0,17.6332,17.6332,17.6332,17.6332,6541.0
2017-10-16 10:30:00,27.87,27.87,27.87,27.87,399.0,17.6269,17.6269,17.6269,17.6269,399.0
2017-10-16 11:00:00,27.87,27.87,27.86,27.86,5898.0,17.6269,17.6269,17.6206,17.6206,5898.0
2017-10-16 11:30:00,27.87,27.87,27.86,27.86,1553.0,17.6269,17.6269,17.6206,17.6206,1553.0
2017-10-16 12:00:00,27.87,27.87,27.86,27.86,4863.0,17.6269,17.6269,17.6206,17.6206,4863.0
2017-10-16 12:30:00,27.86,27.86,27.86,27.86,2700.0,17.6206,17.6206,17.6206,17.6206,2700.0
2017-10-16 13:00:00,27.86,27.87,27.86,27.87,320.0,17.6206,17.6269,17.6206,17.6269,320.0
2017-10-16 13:30:00,27.87,27.87,27.87,27.87,1009.0,17.6269,17.6269,17.6269,17.6269,1009.0
2017-10-16 14:00:00,27.86,27.86,27.86,27.86,580.0,17.6206,17.6206,17.6206,17.6206,580.0
2017-10-16 14:30:00,27.86,27.86,27.86,27.86,500.0,17.6206,17.6206,17.6206,17.6206,500.0
2017-10-16 15:00:00,27.86,27.86,27.86,27.86,1830.0,17.6206,17.6206,17.6206,17.6206,1830.0
2017-10-16 15:30:00,27.86,27.87,27.86,27.87,5340.0,17.6206,17.6269,17.6206,17.6269,5340.0
2017-10-17 09:30:00,27.89,27.9,27.89,27.9,11434.0,17.6395,17.6459,17.6395,17.6459,11434.0
2017-10-17 10:00:00,27.9,27.91,27.9,27.91,4247.0,17.6459,17.6522,17.6459,17.6522,4247.0
2017-10-17 10:30:00,27.91,27.91,27.89,27.89,9372.0,17.6522,17.6522,17.6395,17.6395,9372.0
2017-10-17 11:00:00,27.89,27.91,27.89,27.91,5659.0,17.6395,17.6522,17.6395,17.6522,5659.0
2017-10-17 11:30:00,27.91,27.91,27.91,27.91,1435.0,17.6522,17.6522,17.6522,17.6522,1435.0
2017-10-17 12:00:00,27.91,27.91,27.9,27.91,5910.0,17.6522,17.6522,17.6459,17.6522,5910.0
2017-10-17 12:30:00,27.91,27.91,27.91,27.91,400.0,17.6522,17.6522,17.6522,17.6522,400.0
2017-10-17 13:00:00,27.91,27.91,27.9,27.91,7088.0,17.6522,17.6522,17.6459,17.6522,7088.0
2017-10-17 13:30:00,27.91,27.91,27.91,27.91,600.0,17.6522,17.6522,17.6522,17.6522,600.0
2017-10-17 14:00:00,27.91,27.91,27.91,27.91,450.0,17.6522,17.6522,17.6522,17.6522,450.0
2017-10-17 14:30:00,27.91,27.91,27.91,27.91,1300.0,17.6522,17.6522,17.6522,17.6522,1300.0
2017-10-17 15:00:00,27.91,27.91,27.91,27.91,1620.0,17.6522,17.6522,17.6522,17.6522,1620.0
2017-10-17 15:30:00,27.91,27.93,27.91,27.92,30194.0,17.6522,17.6648,17.6522,17.6585,30194.0
2017-10-18 09:30:00,27.93,27.93,27.92,27.92,35854.0,17.6648,17.6648,17.6585,17.6585,35854.0
2017-10-18 10:00:00,27.92,27.93,27.92,27.93,600.0,17.6585,17.6648,17.6585,17.6648,600.0
2017-10-18 10:30:00,27.93,27.93,27.93,27.93,24696.0,17.6648,17.6648,17.6648,17.6648,24696.0
2017-10-18 11:00:00,27.93,27.93,27.93,27.93,4784.0,17.6648,17.6648,17.6648,17.6648,4784.0
2017-10-18 11:30:00,27.92,27.92,27.92,27.92,6187.0,17.6585,17.6585,17.6585,17.6585,6187.0
2017-10-18 12:00:00,27.93,27.93,27.93,27.93,952.0,17.6648,17.6648,17.6648,17.6648,952.0
2017-10-18 12:30:00,27.93,27.93,27.93,27.93,1000.0,17.6648,17.6648,17.6648,17.6648,1000.0
2017-10-18 13:00:00,27.93,27.93,27.93,27.93,3900.0,17.6648,17.6648,17.6648,17.6648,3900.0
2017-10-18 13:30:00,27.93,27.94,27.93,27.93,9239.0,17.6648,17.6712,17.6648,17.6648,9239.0
2017-10-18 14:00:00,27.93,27.93,27.93,27.93,3936.0,17.6648,17.6648,17.6648,17.6648,3936.0
2017-10-18 14:30:00,27.94,27.94,27.94,27.94,7090.0,17.6712,17.6712,17.6712,17.6712,7090.0
2017-10-18 15:00:00,27.94,27.94,27.94,27.94,600.0,17.6712,17.6712,17.6712,17.6712,600.0
2017-10-18 15:30:00,27.95,27.95,27.94,27.94,2432.0,17.6775,17.6775,17.6712,17.6712,2432.0
2017-10-19 09:30:00,27.93,27.94,27.93,27.93,25455.0,17.6648,17.6712,17.6648,17.6648,25455.0
2017-10-19 10:00:00,27.92,27.93,27.92,27.93,900.0,17.6585,17.6648,17.6585,17.6648,900.0
2017-10-19 10:30:00,27.94,27.94,27.93,27.93,900.0,17.6712,17.6712,17.6648,17.6648,900.0
2017-10-19 11:00:00,27.93,27.93,27.93,27.93,500.0,17.6648,17.6648,17.6648,17.6648,500.0
2017-10-19 11:30:00,27.94,27.94,27.94,27.94,1450.0,17.6712,17.6712,17.6712,17.6712,1450.0
2017-10-19 12:00:00,27.94,27.94,27.93,27.94,9744.0,17.6712,17.6712,17.6648,17.6712,9744.0
2017-10-19 12:30:00,27.94,27.94,27.94,27.94,0.0,17.6712,17.6712,17.6712,17.6712,0.0
2017-10-19 13:00:00,27.95,27.95,27.95,27.95,825.0,17.6775,17.6775,17.6775,17.6775,825.0
2017-10-19 13:30:00,27.95,27.96,27.95,27.96,59329.0,17.6775,17.6838,17.6775,17.6838,59329.0
2017-10-19 14:00:00,27.97,27.97,27.96,27.96,12610.0,17.6901,17.6901,17.6838,17.6838,12610.0
2017-10-19 14:30:00,27.97,27.97,27.97,27.97,4306.0,17.6901,17.6901,17.6901,17.6901,4306.0
2017-10-19 15:00:00,27.96,27.97,27.96,27.97,1000.0,17.6838,17.6901,17.6838,17.6901,1000.0
2017-10-19 15:30:00,27.96,27.96,27.95,27.95,8370.0,17.6838,17.6838,17.6775,17.6775,8370.0
2017-10-20 09:30:00,27.95,27.95,27.95,27.95,12141.0,17.6775,17.6775,17.6775,17.6775,12141.0
2017-10-20 10:00:00,27.95,27.96,27.95,27.96,11000.0,17.6775,17.6838,17.6775,17.6838,11000.0
2017-10-20 10:30:00,27.97,27.97,27.97,27.97,630.0,17.6901,17.6901,17.6901,17.6901,630.0
2017-10-20 11:00:00,27.97,27.97,27.97,27.97,0.0,17.6901,17.6901,17.6901,17.6901,0.0
2017-10-20 11:30:00,27.97,27.97,27.97,27.97,0.0,17.6901,17.6901,17.6901,17.6901,0.0
2017-10-20 12:00:00,27.97,27.97,27.97,27.97,0.0,17.6901,17.6901,17.6901,17.6901,0.0
2017-10-20 12:30:00,27.97,27.97,27.97,27.97,0.0,17.6901,17.6901,17.6901,17.6901,0.0
2017-10-20 13:00:00,27.97,27.97,27.97,27.97,1000.0,17.6901,17.6901,17.6901,17.6901,1000.0
2017-10-20 13:30:00,27.97,27.97,27.97,27.97,1903.0,17.6901,17.6901,17.6901,17.6901,1903.0
2017-10-20 14:00:00,27.97,27.97,27.97,27.97,283.0,17.6901,17.6901,17.6901,17.6901,283.0
2017-10-20 14:30:00,27.97,27.97,27.97,27.97,200.0,17.6901,17.6901,17.6901,17.6901,200.0
2017-10-20 15:00:00,27.97,27.97,27.97,27.97,5310.0,17.6901,17.6901,17.6901,17.6901,5310.0
2017-10-20 15:30:00,27.97,27.97,27.97,27.97,7435.0,17.6901,17.6901,17.6901,17.6901,7435.0
2017-10-23 09:30:00,27.99,27.99,27.98,27.99,15973.0,17.7028,17.7028,17.6965,17.7028,15973.0
2017-10-23 10:00:00,27.99,27.99,27.98,27.99,3420.0,17.7028,17.7028,17.6965,17.7028,3420.0
2017-10-23 10:30:00,27.98,27.98,27.98,27.98,2440.0,17.6965,17.6965,17.6965,17.6965,2440.0
2017-10-23 11:00:00,27.98,27.98,27.97,27.97,9526.0,17.6965,17.6965,17.6901,17.6901,9526.0
2017-10-23 11:30:00,27.98,27.98,27.97,27.97,8162.0,17.6965,17.6965,17.6901,17.6901,8162.0
2017-10-23 12:00:00,27.98,27.98,27.98,27.98,1190.0,17.6965,17.6965,17.6965,17.6965,1190.0
2017-10-23 12:30:00,27.98,27.98,27.98,27.98,0.0,17.6965,17.6965,17.6965,17.6965,0.0
2017-10-23 13:00:00,27.98,27.98,27.98,27.98,0.0,17.6965,17.6965,17.6965,17.6965,0.0
2017-10-23 13:30:00,27.98,27.98,27.98,27.98,250.0,17.6965,17.6965,17.6965,17.6965,250.0
2017-10-23 14:00:00,27.98,27.98,27.97,27.98,966.0,17.6965,17.6965,17.6901,17.6965,966.0
2017-10-23 14:30:00,27.97,27.98,27.97,27.97,2900.0,17.6901,17.6965,17.6901,17.6901,2900.0
2017-10-23 15:00:00,27.97,27.97,27.97,27.97,5923.0,17.6901,17.6901,17.6901,17.6901,5923.0
2017-10-23 15:30:00,27.97,27.97,27.93,27.94,26127.0,17.6901,17.6901,17.6648,17.6712,26127.0
2017-10-24 09:30:00,27.95,27.97,27.95,27.96,12787.0,17.6775,17.6901,17.6775,17.6838,12787.0
2017-10-24 10:00:00,27.95,27.96,27.95,27.96,3598.0,17.6775,17.6838,17.6775,17.6838,3598.0
2017-10-24 10:30:00,27.96,27.96,27.95,27.95,800.0,17.6838,17.6838,17.6775,17.6775,800.0
2017-10-24 11:00:00,27.96,27.96,27.95,27.96,2003.0,17.6838,17.6838,17.6775,17.6838,2003.0
2017-10-24 11:30:00,27.96,27.96,27.96,27.96,1300.0,17.6838,17.6838,17.6838,17.6838,1300.0
2017-10-24 12:00:00,27.96,27.96,27.95,27.96,2008.0,17.6838,17.6838,17.6775,17.6838,2008.0
2017-10-24 12:30:00,27.96,27.96,27.96,27.96,4050.0,17.6838,17.6838,17.6838,17.6838,4050.0
2017-10-24 13:00:00,27.97,27.97,27.97,27.97,100.0,17.6901,17.6901,17.6901,17.6901,100.0
2017-10-24 13:30:00,27.97,27.97,27.97,27.97,3300.0,17.6901,17.6901,17.6901,17.6901,3300.0
2017-10-24 14:00:00,27.97,27.97,27.97,27.97,1713.0,17.6901,17.6901,17.6901,17.6901,1713.0
2017-10-24 14:30:00,27.97,27.97,27.97,27.97,2047.0,17.6901,17.6901,17.6901,17.6901,2047.0
2017-10-24 15:00:00,27.97,27.97,27.97,27.97,2790.0,17.6901,17.6901,17.6901,17.6901,2790.0
2017-10-24 15:30:00,27.97,27.97,27.95,27.95,8612.0,17.6901,17.6901,17.6775,17.6775,8612.0
2017-10-25 09:30:00,27.94,27.94,27.91,27.91,53960.0,17.6712,17.6712,17.6522,17.6522,53960.0
2017-10-25 10:00:00,27.92,27.92,27.9,27.9,14010.0,17.6585,17.6585,17.6459,17.6459,14010.0
2017-10-25 10:30:00,27.89,27.89,27.89,27.89,1770.0,17.6395,17.6395,17.6395,17.6395,1770.0
2017-10-25 11:00:00,27.89,27.89,27.89,27.89,100.0,17.6395,17.6395,17.6395,17.6395,100.0
2017-10-25 11:30:00,27.89,27.89,27.88,27.89,15953.0,17.6395,17.6395,17.6332,17.6395,15953.0
2017-10-25 12:00:00,27.9,27.9,27.89,27.9,19900.0,17.6459,17.6459,17.6395,17.6459,19900.0
2017-10-25 12:30:00,27.89,27.89,27.89,27.89,200.0,17.6395,17.6395,17.6395,17.6395,200.0
2017-10-25 13:00:00,27.9,27.9,27.9,27.9,200.0,17.6459,17.6459,17.6459,17.6459,200.0
2017-10-25 13:30:00,27.9,27.91,27.9,27.91,13100.0,17.6459,17.6522,17.6459,17.6522,13100.0
2017-10-25 14:00:00,27.91,27.92,27.91,27.92,43039.0,17.6522,17.6585,17.6522,17.6585,43039.0
2017-10-25 14:30:00,27.92,27.92,27.9,27.91,2976.0,17.6585,17.6585,17.6459,17.6522,2976.0
2017-10-25 15:00:00,27.91,27.91,27.91,27.91,1600.0,17.6522,17.6522,17.6522,17.6522,1600.0
2017-10-25 15:30:00,27.91,27.91,27.9,27.9,3200.0,17.6522,17.6522,17.6459,17.6459,3200.0
2017-10-26 09:30:00,27.91,27.92,27.91,27.91,32340.0,17.6522,17.6585,17.6522,17.6522,32340.0
2017-10-26 10:00:00,27.91,27.91,27.9,27.9,7256.0,17.6522,17.6522,17.6459,17.6459,7256.0
2017-10-26 10:30:00,27.91,27.91,27.91,27.91,4849.0,17.6522,17.6522,17.6522,17.6522,4849.0
2017-10-26 11:00:00,27.91,27.91,27.91,27.91,1200.0,17.6522,17.6522,17.6522,17.6522,1200.0
2017-10-26 11:30:00,27.91,27.91,27.9,27.9,3538.0,17.6522,17.6522,17.6459,17.6459,3538.0
2017-10-26 12:00:00,27.9,27.9,27.9,27.9,7609.0,17.6459,17.6459,17.6459,17.6459,7609.0
2017-10-26 12:30:00,27.9,27.9,27.9,27.9,1300.0,17.6459,17.6459,17.6459,17.6459,1300.0
2017-10-26 13:00:00,27.89,27.9,27.89,27.9,1000.0,17.6395,17.6459,17.6395,17.6459,1000.0
2017-10-26 13:30:00,27.9,27.9,27.88,27.88,6725.0,17.6459,17.6459,17.6332,17.6332,6725.0
2017-10-26 14:00:00,27.88,27.89,27.88,27.89,12000.0,17.6332,17.6395,17.6332,17.6395,12000.0
2017-10-26 14:30:00,27.89,27.89,27.88,27.88,3915.0,17.6395,17.6395,17.6332,17.6332,3915.0
2017-10-26 15:00:00,27.88,27.88,27.88,27.88,2489.0,17.6332,17.6332,17.6332,17.6332,2489.0
2017-10-26 15:30:00,27.88,27.88,27.86,27.86,11210.0,17.6332,17.6332,17.6206,17.6206,11210.0
2017-10-27 09:30:00,27.88,27.9,27.88,27.88,31594.0,17.6332,17.6459,17.6332,17.6332,31594.0
2017-10-27 10:00:00,27.9,27.92,27.89,27.9,15755.0,17.6459,17.6585,17.6395,17.6459,15755.0
2017-10-27 10:30:00,27.89,27.89,27.89,27.89,200.0,17.6395,17.6395,17.6395,17.6395,200.0
2017-10-27 11:00:00,27.9,27.9,27.89,27.9,4035.0,17.6459,17.6459,17.6395,17.6459,4035.0
2017-10-27 11:30:00,27.9,27.91,27.9,27.9,3113.0,17.6459,17.6522,17.6459,17.6459,3113.0
2017-10-27 12:00:00,27.91,27.91,27.91,27.91,100.0,17.6522,17.6522,17.6522,17.6522,100.0
2017-10-27 12:30:00,27.9,27.91,27.9,27.9,853.0,17.6459,17.6522,17.6459,17.6459,853.0
2017-10-27 13:00:00,27.9,27.91,27.9,27.91,11448.0,17.6459,17.6522,17.6459,17.6522,11448.0
2017-10-27 13:30:00,27.91,27.91,27.91,27.91,0.0,17.6522,17.6522,17.6522,17.6522,0.0
2017-10-27 14:00:00,27.91,27.91,27.91,27.91,10384.0,17.6522,17.6522,17.6522,17.6522,10384.0
2017-10-27 14:30:00,27.92,27.92,27.91,27.91,2890.0,17.6585,17.6585,17.6522,17.6522,2890.0
2017-10-27 15:00:00,27.91,27.91,27.91,27.91,1337.0,17.6522,17.6522,17.6522,17.6522,1337.0
2017-10-27 15:30:00,27.91,27.92,27.9,27.92,29273.0,17.6522,17.6585,17.6459,17.6585,29273.0
2017-10-30 09:30:00,27.92,27.92,27.91,27.92,27586.0,17.6585,17.6585,17.6522,17.6585,27586.0
2017-10-30 10:00:00,27.92,27.92,27.92,27.92,5776.0,17.6585,17.6585,17.6585,17.6585,5776.0
2017-10-30 10:30:00,27.92,27.92,27.92,27.92,4341.0,17.6585,17.6585,17.6585,17.6585,4341.0
2017-10-30 11:00:00,27.92,27.93,27.92,27.92,11420.0,17.6585,17.6648,17.6585,17.6585,11420.0
2017-10-30 11:30:00,27.92,27.92,27.91,27.91,20669.0,17.6585,17.6585,17.6522,17.6522,20669.0
2017-10-30 12:00:00,27.91,27.91,27.91,27.91,2600.0,17.6522,17.6522,17.6522,17.6522,2600.0
2017-10-30 12:30:00,27.91,27.92,27.91,27.92,4880.0,17.6522,17.6585,17.6522,17.6585,4880.0
2017-10-30 13:00:00,27.92,27.92,27.92,27.92,100.0,17.6585,17.6585,17.6585,17.6585,100.0
2017-10-30 13:30:00,27.91,27.91,27.89,27.89,12021.0,17.6522,17.6522,17.6395,17.6395,12021.0
2017-10-30 14:00:00,27.9,27.9,27.9,27.9,4631.0,17.6459,17.6459,17.6459,17.6459,4631.0
2017-10-30 14:30:00,27.91,27.91,27.91,27.91,5774.0,17.6522,17.6522,17.6522,17.6522,5774.0
2017-10-30 15:00:00,27.91,27.91,27.9,27.91,3626.0,17.6522,17.6522,17.6459,17.6522,3626.0
2017-10-30 15:30:00,27.91,27.92,27.91,27.92,9706.0,17.6522,17.6585,17.6522,17.6585,9706.0
2017-10-31 09:30:00,27.94,27.94,27.92,27.92,39835.0,17.6712,17.6712,17.6585,17.6585,39835.0
2017-10-31 10:00:00,27.92,27.92,27.92,27.92,856.0,17.6585,17.6585,17.6585,17.6585,856.0
2017-10-31 10:30:00,27.92,27.92,27.92,27.92,1797.0,17.6585,17.6585,17.6585,17.6585,1797.0
2017-10-31 11:00:00,27.92,27.92,27.92,27.92,100.0,17.6585,17.6585,17.6585,17.6585,100.0
2017-10-31 11:30:00,27.92,27.93,27.92,27.92,2100.0,17.6585,17.6648,17.6585,17.6585,2100.0
2017-10-31 12:00:00,27.93,27.93,27.92,27.92,2374.0,17.6648,17.6648,17.6585,17.6585,2374.0
2017-10-31 12:30:00,27.92,27.93,27.92,27.93,7010.0,17.6585,17.6648,17.6585,17.6648,7010.0
2017-10-31 13:00:00,27.93,27.93,27.93,27.93,6502.0,17.6648,17.6648,17.6648,17.6648,6502.0
2017-10-31 13:30:00,27.93,27.93,27.93,27.93,2119.0,17.6648,17.6648,17.6648,17.6648,2119.0
2017-10-31 14:00:00,27.93,27.94,27.92,27.92,19578.0,17.6648,17.6712,17.6585,17.6585,19578.0
2017-10-31 14:30:00,27.93,27.94,27.93,27.94,23299.0,17.6648,17.6712,17.6648,17.6712,23299.0
2017-10-31 15:00:00,27.94,27.95,27.94,27.95,5600.0,17.6712,17.6775,17.6712,17.6775,5600.0
2017-10-31 15:30:00,27.95,27.95,27.93,27.93,39854.0,17.6775,17.6775,17.6648,17.6648,39854.0
2017-11-01 09:30:00,27.82,27.83,27.82,27.82,20013.0,17.6762,17.6825,17.6762,17.6762,20013.0
2017-11-01 10:00:00,27.82,27.82,27.82,27.82,3400.0,17.6762,17.6762,17.6762,17.6762,3400.0
2017-11-01 10:30:00,27.81,27.81,27.81,27.81,4800.0,17.6698,17.6698,17.6698,17.6698,4800.0
2017-11-01 11:00:00,27.8,27.81,27.8,27.81,2454.0,17.6635,17.6698,17.6635,17.6698,2454.0
2017-11-01 11:30:00,27.8,27.8,27.78,27.78,4711.0,17.6635,17.6635,17.6507,17.6507,4711.0
2017-11-01 12:00:00,27.78,27.79,27.78,27.79,4787.0,17.6507,17.6571,17.6507,17.6571,4787.0
2017-11-01 12:30:00,27.79,27.79,27.79,27.79,2300.0,17.6571,17.6571,17.6571,17.6571,2300.0
2017-11-01 13:00:00,27.79,27.8,27.79,27.8,2600.0,17.6571,17.6635,17.6571,17.6635,2600.0
2017-11-01 13:30:00,27.8,27.8,27.8,27.8,4030.0,17.6635,17.6635,17.6635,17.6635,4030.0
2017-11-01 14:00:00,27.8,27.8,27.8,27.8,4330.0,17.6635,17.6635,17.6635,17.6635,4330.0
2017-11-01 14:30:00,27.8,27.8,27.79,27.79,25762.0,17.6635,17.6635,17.6571,17.6571,25762.0
2017-11-01 15:00:00,27.8,27.81,27.8,27.81,1300.0,17.6635,17.6698,17.6635,17.6698,1300.0
2017-11-01 15:30:00,27.81,27.81,27.78,27.79,15940.0,17.6698,17.6698,17.6507,17.6571,15940.0
2017-11-02 09:30:00,27.79,27.8,27.77,27.77,29675.0,17.6571,17.6635,17.6444,17.6444,29675.0
2017-11-02 10:00:00,27.77,27.77,27.75,27.75,9796.0,17.6444,17.6444,17.6317,17.6317,9796.0
2017-11-02 10:30:00,27.76,27.77,27.76,27.77,5104.0,17.638,17.6444,17.638,17.6444,5104.0
2017-11-02 11:00:00,27.77,27.77,27.76,27.76,22060.0,17.6444,17.6444,17.638,17.638,22060.0
2017-11-02 11:30:00,27.76,27.78,27.76,27.78,5871.0,17.638,17.6507,17.638,17.6507,5871.0
2017-11-02 12:00:00,27.78,27.78,27.76,27.78,167650.0,17.6507,17.6507,17.638,17.6507,167650.0
2017-11-02 12:30:00,27.78,27.78,27.78,27.78,5208.0,17.6507,17.6507,17.6507,17.6507,5208.0
2017-11-02 13:00:00,27.79,27.8,27.79,27.8,6900.0,17.6571,17.6635,17.6571,17.6635,6900.0
2017-11-02 13:30:00,27.8,27.81,27.8,27.8,38100.0,17.6635,17.6698,17.6635,17.6635,38100.0
2017-11-02 14:00:00,27.8,27.81,27.8,27.81,32300.0,17.6635,17.6698,17.6635,17.6698,32300.0
2017-11-02 14:30:00,27.81,27.81,27.8,27.8,31454.0,17.6698,17.6698,17.6635,17.6635,31454.0
2017-11-02 15:00:00,27.81,27.81,27.8,27.8,32600.0,17.6698,17.6698,17.6635,17.6635,32600.0
2017-11-02 15:30:00,27.8,27.81,27.78,27.78,62636.0,17.6635,17.6698,17.6507,17.6507,62636.0
2017-11-03 09:30:00,27.78,27.78,27.76,27.76,24637.0,17.6507,17.6507,17.638,17.638,24637.0
2017-11-03 10:00:00,27.76,27.77,27.76,27.76,2847.0,17.638,17.6444,17.638,17.638,2847.0
2017-11-03 10:30:00,27.76,27.76,27.76,27.76,1400.0,17.638,17.638,17.638,17.638,1400.0
2017-11-03 11:00:00,27.76,27.76,27.76,27.76,200.0,17.638,17.638,17.638,17.638,200.0
2017-11-03 11:30:00,27.76,27.77,27.76,27.77,4032.0,17.638,17.6444,17.638,17.6444,4032.0
2017-11-03 12:00:00,27.76,27.78,27.76,27.78,8768.0,17.638,17.6507,17.638,17.6507,8768.0
2017-11-03 12:30:00,27.78,27.78,27.77,27.78,8484.0,17.6507,17.6507,17.6444,17.6507,8484.0
2017-11-03 13:00:00,27.78,27.78,27.78,27.78,400.0,17.6507,17.6507,17.6507,17.6507,400.0
2017-11-03 13:30:00,27.78,27.78,27.78,27.78,900.0,17.6507,17.6507,17.6507,17.6507,900.0
2017-11-03 14:00:00,27.78,27.79,27.78,27.79,29209.0,17.6507,17.6571,17.6507,17.6571,29209.0
2017-11-03 14:30:00,27.79,27.79,27.78,27.78,27664.0,17.6571,17.6571,17.6507,17.6507,27664.0
2017-11-03 15:00:00,27.78,27.78,27.76,27.76,124310.0,17.6507,17.6507,17.638,17.638,124310.0
2017-11-03 15:30:00,27.76,27.77,27.76,27.76,32102.0,17.638,17.6444,17.638,17.638,32102.0
2017-11-06 09:30:00,27.76,27.77,27.76,27.77,34195.0,17.638,17.6444,17.638,17.6444,34195.0
2017-11-06 10:00:00,27.76,27.76,27.76,27.76,9212.0,17.638,17.638,17.638,17.638,9212.0
2017-11-06 10:30:00,27.76,27.76,27.76,27.76,6743.0,17.638,17.638,17.638,17.638,6743.0
2017-11-06 11:00:00,27.76,27.77,27.76,27.77,10320.0,17.638,17.6444,17.638,17.6444,10320.0
2017-11-06 11:30:00,27.77,27.77,27.77,27.77,10111.0,17.6444,17.6444,17.6444,17.6444,10111.0
2017-11-06 12:00:00,27.77,27.77,27.77,27.77,100.0,17.6444,17.6444,17.6444,17.6444,100.0
2017-11-06 12:30:00,27.77,27.77,27.77,27.77,200.0,17.6444,17.6444,17.6444,17.6444,200.0
2017-11-06 13:00:00,27.77,27.77,27.77,27.77,7200.0,17.6444,17.6444,17.6444,17.6444,7200.0
2017-11-06 13:30:00,27.77,27.77,27.77,27.77,14057.0,17.6444,17.6444,17.6444,17.6444,14057.0
2017-11-06 14:00:00,27.77,27.78,27.77,27.78,28657.0,17.6444,17.6507,17.6444,17.6507,28657.0
2017-11-06 14:30:00,27.78,27.78,27.77,27.77,9500.0,17.6507,17.6507,17.6444,17.6444,9500.0
2017-11-06 15:00:00,27.77,27.78,27.77,27.77,12068.0,17.6444,17.6507,17.6444,17.6444,12068.0
2017-11-06 15:30:00,27.77,27.77,27.76,27.76,17437.0,17.6444,17.6444,17.638,17.638,17437.0
2017-11-07 09:30:00,27.78,27.78,27.77,27.77,45299.0,17.6507,17.6507,17.6444,17.6444,45299.0
2017-11-07 10:00:00,27.77,27.77,27.76,27.76,2477.0,17.6444,17.6444,17.638,17.638,2477.0
2017-11-07 10:30:00,27.76,27.77,27.76,27.77,2061.0,17.638,17.6444,17.638,17.6444,2061.0
2017-11-07 11:00:00,27.77,27.77,27.76,27.76,21026.0,17.6444,17.6444,17.638,17.638,21026.0
2017-11-07 11:30:00,27.75,27.75,27.74,27.74,4439.0,17.6317,17.6317,17.6253,17.6253,4439.0
2017-11-07 12:00:00,27.73,27.75,27.72,27.75,70276.0,17.619,17.6317,17.6126,17.6317,70276.0
2017-11-07 12:30:00,27.75,27.75,27.75,27.75,24148.0,17.6317,17.6317,17.6317,17.6317,24148.0
2017-11-07 13:00:00,27.75,27.76,27.75,27.76,136056.0,17.6317,17.638,17.6317,17.638,136056.0
2017-11-07 13:30:00,27.76,27.77,27.76,27.76,39537.0,17.638,17.6444,17.638,17.638,39537.0
2017-11-07 14:00:00,27.76,27.76,27.75,27.75,119455.0,17.638,17.638,17.6317,17.6317,119455.0
2017-11-07 14:30:00,27.75,27.76,27.75,27.76,89616.0,17.6317,17.638,17.6317,17.638,89616.0
2017-11-07 15:00:00,27.75,27.76,27.75,27.76,64275.0,17.6317,17.638,17.6317,17.638,64275.0
2017-11-07 15:30:00,27.76,27.76,27.74,27.75,44127.0,17.638,17.638,17.6253,17.6317,44127.0
2017-11-08 09:30:00,27.74,27.74,27.69,27.69,29697.0,17.6253,17.6253,17.5936,17.5936,29697.0
2017-11-08 10:00:00,27.69,27.7,27.69,27.7,4118.0,17.5936,17.5999,17.5936,17.5999,4118.0
2017-11-08 10:30:00,27.7,27.7,27.69,27.7,2800.0,17.5999,17.5999,17.5936,17.5999,2800.0
2017-11-08 11:00:00,27.7,27.7,27.7,27.7,0.0,17.5999,17.5999,17.5999,17.5999,0.0
2017-11-08 11:30:00,27.69,27.69,27.67,27.67,20532.0,17.5936,17.5936,17.5809,17.5809,20532.0
2017-11-08 12:00:00,27.67,27.69,27.67,27.69,6628.0,17.5809,17.5936,17.5809,17.5936,6628.0
2017-11-08 12:30:00,27.68,27.69,27.68,27.68,308.0,17.5872,17.5936,17.5872,17.5872,308.0
2017-11-08 13:00:00,27.69,27.69,27.69,27.69,4603.0,17.5936,17.5936,17.5936,17.5936,4603.0
2017-11-08 13:30:00,27.69,27.69,27.67,27.68,23326.0,17.5936,17.5936,17.5809,17.5872,23326.0
2017-11-08 14:00:00,27.67,27.67,27.66,27.66,25270.0,17.5809,17.5809,17.5745,17.5745,25270.0
2017-11-08 14:30:00,27.67,27.67,27.67,27.67,1830.0,17.5809,17.5809,17.5809,17.5809,1830.0
2017-11-08 15:00:00,27.67,27.67,27.64,27.65,56569.0,17.5809,17.5809,17.5618,17.5681,56569.0
2017-11-08 15:30:00,27.65,27.65,27.64,27.64,37144.0,17.5681,17.5681,17.5618,17.5618,37144.0
2017-11-09 09:30:00,27.61,27.61,27.54,27.55,61515.0,17.5427,17.5427,17.4983,17.5046,61515.0
2017-11-09 10:00:00,27.55,27.57,27.55,27.56,24881.0,17.5046,17.5173,17.5046,17.511,24881.0
2017-11-09 10:30:00,27.56,27.56,27.54,27.56,16986.0,17.511,17.511,17.4983,17.511,16986.0
2017-11-09 11:00:00,27.57,27.58,27.57,27.58,12268.0,17.5173,17.5237,17.5173,17.5237,12268.0
2017-11-09 11:30:00,27.58,27.58,27.55,27.55,9640.0,17.5237,17.5237,17.5046,17.5046,9640.0
2017-11-09 12:00:00,27.54,27.54,27.47,27.47,162644.0,17.4983,17.4983,17.4538,17.4538,162644.0
2017-11-09 12:30:00,27.47,27.49,27.45,27.49,116031.0,17.4538,17.4665,17.4411,17.4665,116031.0
2017-11-09 13:00:00,27.5,27.5,27.49,27.5,9434.0,17.4728,17.4728,17.4665,17.4728,9434.0
2017-11-09 13:30:00,27.5,27.53,27.5,27.53,37356.0,17.4728,17.4919,17.4728,17.4919,37356.0
2017-11-09 14:00:00,27.53,27.53,27.53,27.53,15452.0,17.4919,17.4919,17.4919,17.4919,15452.0
2017-11-09 14:30:00,27.53,27.53,27.52,27.52,22245.0,17.4919,17.4919,17.4855,17.4855,22245.0
2017-11-09 15:00:00,27.53,27.55,27.53,27.55,7620.0,17.4919,17.5046,17.4919,17.5046,7620.0
2017-11-09 15:30:00,27.55,27.56,27.51,27.51,179971.0,17.5046,17.511,17.4792,17.4792,179971.0
2017-11-10 09:30:00,27.51,27.55,27.51,27.55,93476.0,17.4792,17.5046,17.4792,17.5046,93476.0
2017-11-10 10:00:00,27.55,27.58,27.55,27.57,7505.0,17.5046,17.5237,17.5046,17.5173,7505.0
2017-11-10 10:30:00,27.57,27.57,27.55,27.56,16834.0,17.5173,17.5173,17.5046,17.511,16834.0
2017-11-10 11:00:00,27.56,27.56,27.56,27.56,11277.0,17.511,17.511,17.511,17.511,11277.0
2017-11-10 11:30:00,27.56,27.56,27.56,27.56,300.0,17.511,17.511,17.511,17.511,300.0
2017-11-10 12:00:00,27.55,27.55,27.55,27.55,7270.0,17.5046,17.5046,17.5046,17.5046,7270.0
2017-11-10 12:30:00,27.55,27.57,27.55,27.55,16510.0,17.5046,17.5173,17.5046,17.5046,16510.0
2017-11-10 13:00:00,27.55,27.55,27.54,27.55,32504.0,17.5046,17.5046,17.4983,17.5046,32504.0
2017-11-10 13:30:00,27.55,27.55,27.54,27.55,5110.0,17.5046,17.5046,17.4983,17.5046,5110.0
2017-11-10 14:00:00,27.55,27.58,27.54,27.58,23969.0,17.5046,17.5237,17.4983,17.5237,23969.0
2017-11-10 14:30:00,27.58,27.58,27.58,27.58,4850.0,17.5237,17.5237,17.5237,17.5237,4850.0
2017-11-10 15:00:00,27.58,27.59,27.58,27.59,7381.0,17.5237,17.53,17.5237,17.53,7381.0
2017-11-10 15:30:00,27.6,27.6,27.58,27.59,34824.0,17.5364,17.5364,17.5237,17.53,34824.0
2017-11-13 09:30:00,27.56,27.57,27.56,27.57,34522.0,17.511,17.5173,17.511,17.5173,34522.0
2017-11-13 10:00:00,27.58,27.59,27.58,27.59,8992.0,17.5237,17.53,17.5237,17.53,8992.0
2017-11-13 10:30:00,27.59,27.59,27.58,27.59,41273.0,17.53,17.53,17.5237,17.53,41273.0
2017-11-13 11:00:00,27.59,27.59,27.59,27.59,75390.0,17.53,17.53,17.53,17.53,75390.0
2017-11-13 11:30:00,27.59,27.6,27.59,27.6,43001.0,17.53,17.5364,17.53,17.5364,43001.0
2017-11-13 12:00:00,27.6,27.6,27.6,27.6,400.0,17.5364,17.5364,17.5364,17.5364,400.0
2017-11-13 12:30:00,27.59,27.59,27.59,27.59,200.0,17.53,17.53,17.53,17.53,200.0
2017-11-13 13:00:00,27.59,27.59,27.59,27.59,0.0,17.53,17.53,17.53,17.53,0.0
2017-11-13 13:30:00,27.59,27.6,27.59,27.6,3598.0,17.53,17.5364,17.53,17.5364,3598.0
2017-11-13 14:00:00,27.6,27.6,27.6,27.6,203.0,17.5364,17.5364,17.5364,17.5364,203.0
2017-11-13 14:30:00,27.59,27.59,27.58,27.58,16384.0,17.53,17.53,17.5237,17.5237,16384.0
2017-11-13 15:00:00,27.58,27.59,27.58,27.59,20761.0,17.5237,17.53,17.5237,17.53,20761.0
2017-11-13 15:30:00,27.6,27.6,27.59,27.59,136614.0,17.5364,17.5364,17.53,17.53,136614.0
2017-11-14 09:30:00,27.59,27.59,27.55,27.55,42797.0,17.53,17.53,17.5046,17.5046,42797.0
2017-11-14 10:00:00,27.54,27.54,27.51,27.51,47104.0,17.4983,17.4983,17.4792,17.4792,47104.0
2017-11-14 10:30:00,27.51,27.52,27.5,27.51,85729.0,17.4792,17.4855,17.4728,17.4792,85729.0
2017-11-14 11:00:00,27.5,27.5,27.49,27.5,7997.0,17.4728,17.4728,17.4665,17.4728,7997.0
2017-11-14 11:30:00,27.5,27.5,27.5,27.5,6284.0,17.4728,17.4728,17.4728,17.4728,6284.0
2017-11-14 12:00:00,27.5,27.5,27.5,27.5,21645.0,17.4728,17.4728,17.4728,17.4728,21645.0
2017-11-14 12:30:00,27.5,27.5,27.49,27.49,13290.0,17.4728,17.4728,17.4665,17.4665,13290.0
2017-11-14 13:00:00,27.49,27.5,27.49,27.5,7188.0,17.4665,17.4728,17.4665,17.4728,7188.0
2017-11-14 13:30:00,27.5,27.51,27.5,27.5,19038.0,17.4728,17.4792,17.4728,17.4728,19038.0
2017-11-14 14:00:00,27.5,27.51,27.5,27.5,11695.0,17.4728,17.4792,17.4728,17.4728,11695.0
2017-11-14 14:30:00,27.5,27.5,27.5,27.5,30627.0,17.4728,17.4728,17.4728,17.4728,30627.0
2017-11-14 15:00:00,27.5,27.51,27.5,27.5,30164.0,17.4728,17.4792,17.4728,17.4728,30164.0
2017-11-14 15:30:00,27.5,27.5,27.48,27.49,96389.0,17.4728,17.4728,17.4601,17.4665,96389.0
2017-11-15 09:30:00,27.43,27.44,27.38,27.39,129730.0,17.4284,17.4347,17.3966,17.4029,129730.0
2017-11-15 10:00:00,27.39,27.44,27.39,27.44,36715.0,17.4029,17.4347,17.4029,17.4347,36715.0
2017-11-15 10:30:00,27.44,27.47,27.44,27.47,11622.0,17.4347,17.4538,17.4347,17.4538,11622.0
2017-11-15 11:00:00,27.47,27.48,27.47,27.48,75074.0,17.4538,17.4601,17.4538,17.4601,75074.0
2017-11-15 11:30:00,27.48,27.48,27.47,27.47,11238.0,17.4601,17.4601,17.4538,17.4538,11238.0
2017-11-15 12:00:00,27.47,27.47,27.46,27.47,44056.0,17.4538,17.4538,17.4474,17.4538,44056.0
2017-11-15 12:30:00,27.47,27.5,27.47,27.5,72727.0,17.4538,17.4728,17.4538,17.4728,72727.0
2017-11-15 13:00:00,27.49,27.51,27.49,27.51,55610.0,17.4665,17.4792,17.4665,17.4792,55610.0
2017-11-15 13:30:00,27.5,27.52,27.5,27.51,9838.0,17.4728,17.4855,17.4728,17.4792,9838.0
2017-11-15 14:00:00,27.51,27.52,27.51,27.52,1227.0,17.4792,17.4855,17.4792,17.4855,1227.0
2017-11-15 14:30:00,27.51,27.51,27.51,27.51,20517.0,17.4792,17.4792,17.4792,17.4792,20517.0
2017-11-15 15:00:00,27.51,27.53,27.51,27.52,32969.0,17.4792,17.4919,17.4792,17.4855,32969.0
2017-11-15 15:30:00,27.52,27.53,27.5,27.5,63345.0,17.4855,17.4919,17.4728,17.4728,63345.0
2017-11-16 09:30:00,27.6,27.64,27.6,27.61,70848.0,17.5364,17.5618,17.5364,17.5427,70848.0
2017-11-16 10:00:00,27.62,27.63,27.62,27.63,23610.0,17.5491,17.5554,17.5491,17.5554,23610.0
2017-11-16 10:30:00,27.63,27.63,27.63,27.63,20590.0,17.5554,17.5554,17.5554,17.5554,20590.0
2017-11-16 11:00:00,27.63,27.64,27.63,27.64,5296.0,17.5554,17.5618,17.5554,17.5618,5296.0
2017-11-16 11:30:00,27.63,27.63,27.63,27.63,12825.0,17.5554,17.5554,17.5554,17.5554,12825.0
2017-11-16 12:00:00,27.64,27.64,27.63,27.64,35059.0,17.5618,17.5618,17.5554,17.5618,35059.0
2017-11-16 12:30:00,27.64,27.64,27.64,27.64,8099.0,17.5618,17.5618,17.5618,17.5618,8099.0
2017-11-16 13:00:00,27.64,27.64,27.64,27.64,3803.0,17.5618,17.5618,17.5618,17.5618,3803.0
2017-11-16 13:30:00,27.65,27.65,27.65,27.65,4356.0,17.5681,17.5681,17.5681,17.5681,4356.0
2017-11-16 14:00:00,27.65,27.66,27.65,27.66,5548.0,17.5681,17.5745,17.5681,17.5745,5548.0
2017-11-16 14:30:00,27.67,27.67,27.65,27.66,32890.0,17.5809,17.5809,17.5681,17.5745,32890.0
2017-11-16 15:00:00,27.66,27.66,27.66,27.66,21362.0,17.5745,17.5745,17.5745,17.5745,21362.0
2017-11-16 15:30:00,27.66,27.67,27.66,27.66,110178.0,17.5745,17.5809,17.5745,17.5745,110178.0
2017-11-17 09:30:00,27.66,27.67,27.63,27.67,20522.0,17.5745,17.5809,17.5554,17.5809,20522.0
2017-11-17 10:00:00,27.67,27.67,27.65,27.66,10166.0,17.5809,17.5809,17.5681,17.5745,10166.0
2017-11-17 10:30:00,27.66,27.66,27.66,27.66,3200.0,17.5745,17.5745,17.5745,17.5745,3200.0
2017-11-17 11:00:00,27.66,27.67,27.66,27.66,9483.0,17.5745,17.5809,17.5745,17.5745,9483.0
2017-11-17 11:30:00,27.67,27.67,27.66,27.66,6700.0,17.5809,17.5809,17.5745,17.5745,6700.0
2017-11-17 12:00:00,27.67,27.67,27.67,27.67,336.0,17.5809,17.5809,17.5809,17.5809,336.0
2017-11-17 12:30:00,27.67,27.67,27.67,27.67,1344.0,17.5809,17.5809,17.5809,17.5809,1344.0
2017-11-17 13:00:00,27.67,27.67,27.67,27.67,5886.0,17.5809,17.5809,17.5809,17.5809,5886.0
2017-11-17 13:30:00,27.67,27.67,27.67,27.67,5205.0,17.5809,17.5809,17.5809,17.5809,5205.0
2017-11-17 14:00:00,27.67,27.67,27.67,27.67,1004.0,17.5809,17.5809,17.5809,17.5809,1004.0
2017-11-17 14:30:00,27.67,27.67,27.67,27.67,1300.0,17.5809,17.5809,17.5809,17.5809,1300.0
2017-11-17 15:00:00,27.67,27.67,27.66,27.67,12645.0,17.5809,17.5809,17.5745,17.5809,12645.0
2017-11-17 15:30:00,27.67,27.67,27.66,27.66,24892.0,17.5809,17.5809,17.5745,17.5745,24892.0
2017-11-20 09:30:00,27.66,27.69,27.66,27.69,16266.0,17.5745,17.5936,17.5745,17.5936,16266.0
2017-11-20 10:00:00,27.69,27.7,27.69,27.69,2853.0,17.5936,17.5999,17.5936,17.5936,2853.0
2017-11-20 10:30:00,27.69,27.69,27.69,27.69,600.0,17.5936,17.5936,17.5936,17.5936,600.0
2017-11-20 11:00:00,27.69,27.69,27.68,27.68,11480.0,17.5936,17.5936,17.5872,17.5872,11480.0
2017-11-20 11:30:00,27.68,27.68,27.68,27.68,300.0,17.5872,17.5872,17.5872,17.5872,300.0
2017-11-20 12:00:00,27.68,27.68,27.68,27.68,1762.0,17.5872,17.5872,17.5872,17.5872,1762.0
2017-11-20 12:30:00,27.67,27.67,27.67,27.67,5716.0,17.5809,17.5809,17.5809,17.5809,5716.0
2017-11-20 13:00:00,27.67,27.67,27.66,27.66,1435.0,17.5809,17.5809,17.5745,17.5745,1435.0
2017-11-20 13:30:00,27.66,27.67,27.66,27.67,17619.0,17.5745,17.5809,17.5745,17.5809,17619.0
2017-11-20 14:00:00,27.66,27.67,27.66,27.67,200.0,17.5745,17.5809,17.5745,17.5809,200.0
2017-11-20 14:30:00,27.67,27.67,27.67,27.67,100.0,17.5809,17.5809,17.5809,17.5809,100.0
2017-11-20 15:00:00,27.67,27.67,27.67,27.67,1488.0,17.5809,17.5809,17.5809,17.5809,1488.0
2017-11-20 15:30:00,27.67,27.67,27.67,27.67,3286.0,17.5809,17.5809,17.5809,17.5809,3286.0
2017-11-21 09:30:00,27.7,27.72,27.69,27.72,32632.0,17.5999,17.6126,17.5936,17.6126,32632.0
2017-11-21 10:00:00,27.72,27.72,27.71,27.71,9900.0,17.6126,17.6126,17.6063,17.6063,9900.0
2017-11-21 10:30:00,27.71,27.71,27.71,27.71,1000.0,17.6063,17.6063,17.6063,17.6063,1000.0
2017-11-21 11:00:00,27.71,27.71,27.71,27.71,1400.0,17.6063,17.6063,17.6063,17.6063,1400.0
2017-11-21 11:30:00,27.72,27.72,27.72,27.72,100.0,17.6126,17.6126,17.6126,17.6126,100.0
2017-11-21 12:00:00,27.72,27.72,27.72,27.72,100.0,17.6126,17.6126,17.6126,17.6126,100.0
2017-11-21 12:30:00,27.71,27.71,27.71,27.71,1126.0,17.6063,17.6063,17.6063,17.6063,1126.0
2017-11-21 13:00:00,27.71,27.71,27.71,27.71,0.0,17.6063,17.6063,17.6063,17.6063,0.0
2017-11-21 13:30:00,27.71,27.72,27.71,27.72,2507.0,17.6063,17.6126,17.6063,17.6126,2507.0
2017-11-21 14:00:00,27.72,27.72,27.72,27.72,234.0,17.6126,17.6126,17.6126,17.6126,234.0
2017-11-21 14:30:00,27.72,27.72,27.71,27.71,1517.0,17.6126,17.6126,17.6063,17.6063,1517.0
2017-11-21 15:00:00,27.71,27.71,27.7,27.7,27204.0,17.6063,17.6063,17.5999,17.5999,27204.0
2017-11-21 15:30:00,27.7,27.7,27.69,27.69,5966.0,17.5999,17.5999,17.5936,17.5936,5966.0
2017-11-22 09:30:00,27.7,27.71,27.7,27.71,31856.0,17.5999,17.6063,17.5999,17.6063,31856.0
2017-11-22 10:00:00,27.71,27.72,27.71,27.72,8303.0,17.6063,17.6126,17.6063,17.6126,8303.0
2017-11-22 10:30:00,27.71,27.72,27.71,27.72,10800.0,17.6063,17.6126,17.6063,17.6126,10800.0
2017-11-22 11:00:00,27.72,27.72,27.72,27.72,100.0,17.6126,17.6126,17.6126,17.6126,100.0
2017-11-22 11:30:00,27.71,27.71,27.71,27.71,6320.0,17.6063,17.6063,17.6063,17.6063,6320.0
2017-11-22 12:00:00,27.72,27.72,27.7,27.7,1890.0,17.6126,17.6126,17.5999,17.5999,1890.0
2017-11-22 12:30:00,27.7,27.71,27.7,27.71,3971.0,17.5999,17.6063,17.5999,17.6063,3971.0
2017-11-22 13:00:00,27.7,27.7,27.7,27.7,500.0,17.5999,17.5999,17.5999,17.5999,500.0
2017-11-22 13:30:00,27.71,27.71,27.71,27.71,3700.0,17.6063,17.6063,17.6063,17.6063,3700.0
2017-11-22 14:00:00,27.71,27.71,27.7,27.71,26443.0,17.6063,17.6063,17.5999,17.6063,26443.0
2017-11-22 14:30:00,27.7,27.72,27.7,27.72,14022.0,17.5999,17.6126,17.5999,17.6126,14022.0
2017-11-22 15:00:00,27.72,27.73,27.72,27.73,42992.0,17.6126,17.619,17.6126,17.619,42992.0
2017-11-22 15:30:00,27.73,27.73,27.73,27.73,19267.0,17.619,17.619,17.619,17.619,19267.0
2017-11-24 09:30:00,27.75,27.75,27.74,27.75,16665.0,17.6317,17.6317,17.6253,17.6317,16665.0
2017-11-24 10:00:00,27.75,27.75,27.73,27.74,18899.0,17.6317,17.6317,17.619,17.6253,18899.0
2017-11-24 10:30:00,27.74,27.74,27.73,27.74,12550.0,17.6253,17.6253,17.619,17.6253,12550.0
2017-11-24 11:00:00,27.74,27.74,27.74,27.74,4087.0,17.6253,17.6253,17.6253,17.6253,4087.0
2017-11-24 11:30:00,27.74,27.75,27.74,27.75,1700.0,17.6253,17.6317,17.6253,17.6317,1700.0
2017-11-24 12:00:00,27.75,27.75,27.75,27.75,2700.0,17.6317,17.6317,17.6317,17.6317,2700.0
2017-11-24 12:30:00,27.75,27.75,27.75,27.75,4843.0,17.6317,17.6317,17.6317,17.6317,4843.0
2017-11-27 09:30:00,27.74,27.75,27.74,27.74,27866.0,17.6253,17.6317,17.6253,17.6253,27866.0
2017-11-27 10:00:00,27.74,27.74,27.74,27.74,4956.0,17.6253,17.6253,17.6253,17.6253,4956.0
2017-11-27 10:30:00,27.75,27.75,27.74,27.75,5810.0,17.6317,17.6317,17.6253,17.6317,5810.0
2017-11-27 11:00:00,27.75,27.75,27.74,27.74,2000.0,17.6317,17.6317,17.6253,17.6253,2000.0
2017-11-27 11:30:00,27.73,27.73,27.72,27.73,9429.0,17.619,17.619,17.6126,17.619,9429.0
2017-11-27 12:00:00,27.73,27.74,27.73,27.74,24148.0,17.619,17.6253,17.619,17.6253,24148.0
2017-11-27 12:30:00,27.74,27.74,27.74,27.74,1400.0,17.6253,17.6253,17.6253,17.6253,1400.0
2017-11-27 13:00:00,27.74,27.74,27.73,27.73,7105.0,17.6253,17.6253,17.619,17.619,7105.0
2017-11-27 13:30:00,27.72,27.72,27.72,27.72,1613.0,17.6126,17.6126,17.6126,17.6126,1613.0
2017-11-27 14:00:00,27.72,27.72,27.72,27.72,2369.0,17.6126,17.6126,17.6126,17.6126,2369.0
2017-11-27 14:30:00,27.72,27.72,27.7,27.7,51213.0,17.6126,17.6126,17.5999,17.5999,51213.0
2017-11-27 15:00:00,27.7,27.7,27.69,27.7,8538.0,17.5999,17.5999,17.5936,17.5999,8538.0
2017-11-27 15:30:00,27.69,27.7,27.69,27.7,4206.0,17.5936,17.5999,17.5936,17.5999,4206.0
2017-11-28 09:30:00,27.71,27.72,27.71,27.72,30192.0,17.6063,17.6126,17.6063,17.6126,30192.0
2017-11-28 10:00:00,27.73,27.73,27.73,27.73,2330.0,17.619,17.619,17.619,17.619,2330.0
2017-11-28 10:30:00,27.73,27.73,27.73,27.73,0.0,17.619,17.619,17.619,17.619,0.0
2017-11-28 11:00:00,27.73,27.73,27.73,27.73,0.0,17.619,17.619,17.619,17.619,0.0
2017-11-28 11:30:00,27.74,27.74,27.74,27.74,5109.0,17.6253,17.6253,17.6253,17.6253,5109.0
2017-11-28 12:00:00,27.75,27.75,27.75,27.75,200.0,17.6317,17.6317,17.6317,17.6317,200.0
2017-11-28 12:30:00,27.74,27.74,27.74,27.74,200.0,17.6253,17.6253,17.6253,17.6253,200.0
2017-11-28 13:00:00,27.75,27.75,27.73,27.73,9500.0,17.6317,17.6317,17.619,17.619,9500.0
2017-11-28 13:30:00,27.73,27.73,27.72,27.72,4117.0,17.619,17.619,17.6126,17.6126,4117.0
2017-11-28 14:00:00,27.72,27.73,27.72,27.73,2944.0,17.6126,17.619,17.6126,17.619,2944.0
2017-11-28 14:30:00,27.74,27.74,27.74,27.74,1544.0,17.6253,17.6253,17.6253,17.6253,1544.0
2017-11-28 15:00:00,27.74,27.75,27.73,27.75,13527.0,17.6253,17.6317,17.619,17.6317,13527.0
2017-11-28 15:30:00,27.75,27.76,27.74,27.76,35541.0,17.6317,17.638,17.6253,17.638,35541.0
2017-11-29 09:30:00,27.73,27.75,27.73,27.75,70000.0,17.619,17.6317,17.619,17.6317,70000.0
2017-11-29 10:00:00,27.75,27.75,27.73,27.73,20910.0,17.6317,17.6317,17.619,17.619,20910.0
2017-11-29 10:30:00,27.73,27.75,27.73,27.75,153549.0,17.619,17.6317,17.619,17.6317,153549.0
2017-11-29 11:00:00,27.74,27.75,27.73,27.73,334328.0,17.6253,17.6317,17.619,17.619,334328.0
2017-11-29 11:30:00,27.74,27.74,27.74,27.74,77383.0,17.6253,17.6253,17.6253,17.6253,77383.0
2017-11-29 12:00:00,27.74,27.75,27.74,27.75,26344.0,17.6253,17.6317,17.6253,17.6317,26344.0
2017-11-29 12:30:00,27.75,27.75,27.75,27.75,18968.0,17.6317,17.6317,17.6317,17.6317,18968.0
2017-11-29 13:00:00,27.75,27.75,27.75,27.75,7720.0,17.6317,17.6317,17.6317,17.6317,7720.0
2017-11-29 13:30:00,27.75,27.75,27.75,27.75,13825.0,17.6317,17.6317,17.6317,17.6317,13825.0
2017-11-29 14:00:00,27.75,27.75,27.75,27.75,23139.0,17.6317,17.6317,17.6317,17.6317,23139.0
2017-11-29 14:30:00,27.75,27.75,27.75,27.75,2260.0,17.6317,17.6317,17.6317,17.6317,2260.0
2017-11-29 15:00:00,27.75,27.75,27.75,27.75,18314.0,17.6317,17.6317,17.6317,17.6317,18314.0
2017-11-29 15:30:00,27.75,27.75,27.73,27.73,67931.0,17.6317,17.6317,17.619,17.619,67931.0
2017-11-30 09:30:00,27.77,27.77,27.76,27.76,23155.0,17.6444,17.6444,17.638,17.638,23155.0
2017-11-30 10:00:00,27.76,27.76,27.76,27.76,530.0,17.638,17.638,17.638,17.638,530.0
2017-11-30 10:30:00,27.76,27.76,27.75,27.76,10624.0,17.638,17.638,17.6317,17.638,10624.0
2017-11-30 11:00:00,27.77,27.77,27.77,27.77,6966.0,17.6444,17.6444,17.6444,17.6444,6966.0
2017-11-30 11:30:00,27.77,27.77,27.76,27.76,21412.0,17.6444,17.6444,17.638,17.638,21412.0
2017-11-30 12:00:00,27.77,27.77,27.77,27.77,15647.0,17.6444,17.6444,17.6444,17.6444,15647.0
2017-11-30 12:30:00,27.77,27.78,27.77,27.77,21134.0,17.6444,17.6507,17.6444,17.6444,21134.0
2017-11-30 13:00:00,27.77,27.77,27.76,27.76,54880.0,17.6444,17.6444,17.638,17.638,54880.0
2017-11-30 13:30:00,27.76,27.76,27.74,27.74,25106.0,17.638,17.638,17.6253,17.6253,25106.0
2017-11-30 14:00:00,27.75,27.75,27.75,27.75,30154.0,17.6317,17.6317,17.6317,17.6317,30154.0
2017-11-30 14:30:00,27.75,27.75,27.75,27.75,2252.0,17.6317,17.6317,17.6317,17.6317,2252.0
2017-11-30 15:00:00,27.75,27.76,27.75,27.75,2989.0,17.6317,17.638,17.6317,17.6317,2989.0
2017-11-30 15:30:00,27.75,27.75,27.74,27.75,17621.0,17.6317,17.6317,17.6253,17.6317,17621.0
2017-12-01 09:30:00,27.62,27.63,27.61,27.62,72688.0,17.6298,17.6362,17.6234,17.6298,72688.0
2017-12-01 10:00:00,27.62,27.63,27.62,27.63,14150.0,17.6298,17.6362,17.6298,17.6362,14150.0
2017-12-01 10:30:00,27.63,27.63,27.61,27.62,51045.0,17.6362,17.6362,17.6234,17.6298,51045.0
2017-12-01 11:00:00,27.62,27.62,27.52,27.52,87810.0,17.6298,17.6298,17.566,17.566,87810.0
2017-12-01 11:30:00,27.53,27.57,27.49,27.56,69923.0,17.5723,17.5979,17.5468,17.5915,69923.0
2017-12-01 12:00:00,27.56,27.58,27.56,27.57,57607.0,17.5915,17.6043,17.5915,17.5979,57607.0
2017-12-01 12:30:00,27.57,27.58,27.56,27.58,10057.0,17.5979,17.6043,17.5915,17.6043,10057.0
2017-12-01 13:00:00,27.57,27.58,27.57,27.58,3514.0,17.5979,17.6043,17.5979,17.6043,3514.0
2017-12-01 13:30:00,27.58,27.58,27.57,27.58,5651.0,17.6043,17.6043,17.5979,17.6043,5651.0
2017-12-01 14:00:00,27.58,27.6,27.58,27.6,3855.0,17.6043,17.617,17.6043,17.617,3855.0
2017-12-01 14:30:00,27.59,27.59,27.59,27.59,1400.0,17.6106,17.6106,17.6106,17.6106,1400.0
2017-12-01 15:00:00,27.58,27.59,27.58,27.59,1100.0,17.6043,17.6106,17.6043,17.6106,1100.0
2017-12-01 15:30:00,27.59,27.6,27.58,27.6,25824.0,17.6106,17.617,17.6043,17.617,25824.0
2017-12-04 09:30:00,27.63,27.66,27.63,27.64,52708.0,17.6362,17.6553,17.6362,17.6426,52708.0
2017-12-04 10:00:00,27.63,27.63,27.62,27.63,11307.0,17.6362,17.6362,17.6298,17.6362,11307.0
2017-12-04 10:30:00,27.62,27.62,27.6,27.61,22559.0,17.6298,17.6298,17.617,17.6234,22559.0
2017-12-04 11:00:00,27.61,27.61,27.61,27.61,500.0,17.6234,17.6234,17.6234,17.6234,500.0
2017-12-04 11:30:00,27.61,27.61,27.6,27.61,600.0,17.6234,17.6234,17.617,17.6234,600.0
2017-12-04 12:00:00,27.61,27.61,27.61,27.61,10407.0,17.6234,17.6234,17.6234,17.6234,10407.0
2017-12-04 12:30:00,27.6,27.61,27.6,27.6,6925.0,17.617,17.6234,17.617,17.617,6925.0
2017-12-04 13:00:00,27.61,27.61,27.6,27.6,400.0,17.6234,17.6234,17.617,17.617,400.0
2017-12-04 13:30:00,27.6,27.6,27.6,27.6,0.0,17.617,17.617,17.617,17.617,0.0
2017-12-04 14:00:00,27.6,27.6,27.59,27.59,5100.0,17.617,17.617,17.6106,17.6106,5100.0
2017-12-04 14:30:00,27.58,27.59,27.58,27.59,24167.0,17.6043,17.6106,17.6043,17.6106,24167.0
2017-12-04 15:00:00,27.59,27.59,27.58,27.58,26686.0,17.6106,17.6106,17.6043,17.6043,26686.0
2017-12-04 15:30:00,27.58,27.58,27.55,27.56,18877.0,17.6043,17.6043,17.5851,17.5915,18877.0
2017-12-05 09:30:00,27.58,27.59,27.58,27.58,16509.0,17.6043,17.6106,17.6043,17.6043,16509.0
2017-12-05 10:00:00,27.58,27.58,27.58,27.58,3834.0,17.6043,17.6043,17.6043,17.6043,3834.0
2017-12-05 10:30:00,27.58,27.59,27.57,27.59,49010.0,17.6043,17.6106,17.5979,17.6106,49010.0
2017-12-05 11:00:00,27.59,27.59,27.59,27.59,40977.0,17.6106,17.6106,17.6106,17.6106,40977.0
2017-12-05 11:30:00,27.59,27.59,27.59,27.59,2658.0,17.6106,17.6106,17.6106,17.6106,2658.0
2017-12-05 12:00:00,27.59,27.59,27.58,27.58,1413.0,17.6106,17.6106,17.6043,17.6043,1413.0
2017-12-05 12:30:00,27.58,27.58,27.58,27.58,18577.0,17.6043,17.6043,17.6043,17.6043,18577.0
2017-12-05 13:00:00,27.58,27.58,27.58,27.58,5600.0,17.6043,17.6043,17.6043,17.6043,5600.0
2017-12-05 13:30:00,27.58,27.58,27.58,27.58,300.0,17.6043,17.6043,17.6043,17.6043,300.0
2017-12-05 14:00:00,27.58,27.59,27.58,27.58,7210.0,17.6043,17.6106,17.6043,17.6043,7210.0
2017-12-05 14:30:00,27.58,27.58,27.57,27.57,5380.0,17.6043,17.6043,17.5979,17.5979,5380.0
2017-12-05 15:00:00,27.56,27.56,27.55,27.56,12164.0,17.5915,17.5915,17.5851,17.5915,12164.0
2017-12-05 15:30:00,27.56,27.56,27.56,27.56,7090.0,17.5915,17.5915,17.5915,17.5915,7090.0
2017-12-06 09:30:00,27.55,27.57,27.55,27.57,31398.0,17.5851,17.5979,17.5851,17.5979,31398.0
2017-12-06 10:00:00,27.57,27.57,27.57,27.57,16982.0,17.5979,17.5979,17.5979,17.5979,16982.0
2017-12-06 10:30:00,27.57,27.58,27.57,27.58,14540.0,17.5979,17.6043,17.5979,17.6043,14540.0
2017-12-06 11:00:00,27.58,27.58,27.58,27.58,363.0,17.6043,17.6043,17.6043,17.6043,363.0
2017-12-06 11:30:00,27.58,27.58,27.57,27.58,483.0,17.6043,17.6043,17.5979,17.6043,483.0
2017-12-06 12:00:00,27.57,27.57,27.55,27.55,9466.0,17.5979,17.5979,17.5851,17.5851,9466.0
2017-12-06 12:30:00,27.55,27.55,27.55,27.55,2000.0,17.5851,17.5851,17.5851,17.5851,2000.0
2017-12-06 13:00:00,27.55,27.55,27.55,27.55,3477.0,17.5851,17.5851,17.5851,17.5851,3477.0
2017-12-06 13:30:00,27.55,27.56,27.55,27.56,24110.0,17.5851,17.5915,17.5851,17.5915,24110.0
2017-12-06 14:00:00,27.57,27.57,27.56,27.56,1400.0,17.5979,17.5979,17.5915,17.5915,1400.0
2017-12-06 14:30:00,27.57,27.57,27.57,27.57,24389.0,17.5979,17.5979,17.5979,17.5979,24389.0
2017-12-06 15:00:00,27.57,27.57,27.57,27.57,5100.0,17.5979,17.5979,17.5979,17.5979,5100.0
2017-12-06 15:30:00,27.57,27.57,27.55,27.55,23632.0,17.5979,17.5979,17.5851,17.5851,23632.0
2017-12-07 09:30:00,27.57,27.58,27.55,27.56,42074.0,17.5979,17.6043,17.5851,17.5915,42074.0
2017-12-07 10:00:00,27.55,27.55,27.54,27.54,18593.0,17.5851,17.5851,17.5787,17.5787,18593.0
2017-12-07 10:30:00,27.55,27.55,27.55,27.55,1929.0,17.5851,17.5851,17.5851,17.5851,1929.0
2017-12-07 11:00:00,27.55,27.55,27.54,27.54,2051.0,17.5851,17.5851,17.5787,17.5787,2051.0
2017-12-07 11:30:00,27.55,27.56,27.55,27.56,5820.0,17.5851,17.5915,17.5851,17.5915,5820.0
2017-12-07 12:00:00,27.56,27.56,27.56,27.56,2750.0,17.5915,17.5915,17.5915,17.5915,2750.0
2017-12-07 12:30:00,27.55,27.56,27.55,27.56,400.0,17.5851,17.5915,17.5851,17.5915,400.0
2017-12-07 13:00:00,27.56,27.56,27.55,27.55,1100.0,17.5915,17.5915,17.5851,17.5851,1100.0
2017-12-07 13:30:00,27.56,27.56,27.55,27.55,3542.0,17.5915,17.5915,17.5851,17.5851,3542.0
2017-12-07 14:00:00,27.54,27.54,27.53,27.53,1720.0,17.5787,17.5787,17.5723,17.5723,1720.0
2017-12-07 14:30:00,27.53,27.55,27.52,27.54,28889.0,17.5723,17.5851,17.566,17.5787,28889.0
2017-12-07 15:00:00,27.54,27.55,27.54,27.55,5010.0,17.5787,17.5851,17.5787,17.5851,5010.0
2017-12-07 15:30:00,27.55,27.56,27.54,27.56,9025.0,17.5851,17.5915,17.5787,17.5915,9025.0
2017-12-08 09:30:00,27.59,27.59,27.57,27.57,13331.0,17.6106,17.6106,17.5979,17.5979,13331.0
2017-12-08 10:00:00,27.58,27.58,27.58,27.58,100.0,17.6043,17.6043,17.6043,17.6043,100.0
2017-12-08 10:30:00,27.58,27.6,27.58,27.6,84032.0,17.6043,17.617,17.6043,17.617,84032.0
2017-12-08 11:00:00,27.59,27.59,27.58,27.58,12800.0,17.6106,17.6106,17.6043,17.6043,12800.0
2017-12-08 11:30:00,27.58,27.58,27.58,27.58,15540.0,17.6043,17.6043,17.6043,17.6043,15540.0
2017-12-08 12:00:00,27.58,27.58,27.58,27.58,15998.0,17.6043,17.6043,17.6043,17.6043,15998.0
2017-12-08 12:30:00,27.58,27.58,27.58,27.58,8121.0,17.6043,17.6043,17.6043,17.6043,8121.0
2017-12-08 13:00:00,27.58,27.58,27.58,27.58,1600.0,17.6043,17.6043,17.6043,17.6043,1600.0
2017-12-08 13:30:00,27.58,27.59,27.58,27.59,2551.0,17.6043,17.6106,17.6043,17.6106,2551.0
2017-12-08 14:00:00,27.58,27.58,27.58,27.58,1631.0,17.6043,17.6043,17.6043,17.6043,1631.0
2017-12-08 14:30:00,27.58,27.58,27.58,27.58,1400.0,17.6043,17.6043,17.6043,17.6043,1400.0
2017-12-08 15:00:00,27.58,27.58,27.58,27.58,2600.0,17.6043,17.6043,17.6043,17.6043,2600.0
2017-12-08 15:30:00,27.58,27.59,27.58,27.58,12024.0,17.6043,17.6106,17.6043,17.6043,12024.0
2017-12-11 09:30:00,27.59,27.6,27.59,27.6,45718.0,17.6106,17.617,17.6106,17.617,45718.0
2017-12-11 10:00:00,27.6,27.61,27.6,27.6,44425.0,17.617,17.6234,17.617,17.617,44425.0
2017-12-11 10:30:00,27.6,27.6,27.6,27.6,3566.0,17.617,17.617,17.617,17.617,3566.0
2017-12-11 11:00:00,27.6,27.6,27.59,27.59,4290.0,17.617,17.617,17.6106,17.6106,4290.0
2017-12-11 11:30:00,27.6,27.6,27.6,27.6,6689.0,17.617,17.617,17.617,17.617,6689.0
2017-12-11 12:00:00,27.6,27.6,27.59,27.59,5900.0,17.617,17.617,17.6106,17.6106,5900.0
2017-12-11 12:30:00,27.6,27.6,27.6,27.6,1300.0,17.617,17.617,17.617,17.617,1300.0
2017-12-11 13:00:00,27.6,27.6,27.59,27.59,4482.0,17.617,17.617,17.6106,17.6106,4482.0
2017-12-11 13:30:00,27.59,27.6,27.59,27.59,3000.0,17.6106,17.617,17.6106,17.6106,3000.0
2017-12-11 14:00:00,27.59,27.59,27.59,27.59,3000.0,17.6106,17.6106,17.6106,17.6106,3000.0
2017-12-11 14:30:00,27.59,27.59,27.59,27.59,1700.0,17.6106,17.6106,17.6106,17.6106,1700.0
2017-12-11 15:00:00,27.59,27.59,27.58,27.58,14754.0,17.6106,17.6106,17.6043,17.6043,14754.0
2017-12-11 15:30:00,27.58,27.61,27.58,27.61,20372.0,17.6043,17.6234,17.6043,17.6234,20372.0
2017-12-12 09:30:00,27.62,27.62,27.59,27.59,20533.0,17.6298,17.6298,17.6106,17.6106,20533.0
2017-12-12 10:00:00,27.59,27.6,27.59,27.6,2214.0,17.6106,17.617,17.6106,17.617,2214.0
2017-12-12 10:30:00,27.6,27.6,27.6,27.6,4900.0,17.617,17.617,17.617,17.617,4900.0
2017-12-12 11:00:00,27.61,27.61,27.6,27.61,28450.0,17.6234,17.6234,17.617,17.6234,28450.0
2017-12-12 11:30:00,27.61,27.61,27.61,27.61,700.0,17.6234,17.6234,17.6234,17.6234,700.0
2017-12-12 12:00:00,27.61,27.61,27.61,27.61,100.0,17.6234,17.6234,17.6234,17.6234,100.0
2017-12-12 12:30:00,27.61,27.61,27.61,27.61,2399.0,17.6234,17.6234,17.6234,17.6234,2399.0
2017-12-12 13:00:00,27.61,27.61,27.61,27.61,0.0,17.6234,17.6234,17.6234,17.6234,0.0
2017-12-12 13:30:00,27.61,27.61,27.61,27.61,710.0,17.6234,17.6234,17.6234,17.6234,710.0
2017-12-12 14:00:00,27.61,27.61,27.6,27.6,8958.0,17.6234,17.6234,17.617,17.617,8958.0
2017-12-12 14:30:00,27.6,27.61,27.6,27.61,5115.0,17.617,17.6234,17.617,17.6234,5115.0
2017-12-12 15:00:00,27.61,27.61,27.59,27.59,27905.0,17.6234,17.6234,17.6106,17.6106,27905.0
2017-12-12 15:30:00,27.59,27.6,27.59,27.6,13725.0,17.6106,17.617,17.6106,17.617,13725.0
2017-12-13 09:30:00,27.63,27.63,27.61,27.62,20623.0,17.6362,17.6362,17.6234,17.6298,20623.0
2017-12-13 10:00:00,27.62,27.62,27.62,27.62,100.0,17.6298,17.6298,17.6298,17.6298,100.0
2017-12-13 10:30:00,27.62,27.62,27.61,27.62,6409.0,17.6298,17.6298,17.6234,17.6298,6409.0
2017-12-13 11:00:00,27.62,27.62,27.62,27.62,900.0,17.6298,17.6298,17.6298,17.6298,900.0
2017-12-13 11:30:00,27.62,27.62,27.61,27.62,3219.0,17.6298,17.6298,17.6234,17.6298,3219.0
2017-12-13 12:00:00,27.62,27.62,27.62,27.62,2151.0,17.6298,17.6298,17.6298,17.6298,2151.0
2017-12-13 12:30:00,27.62,27.62,27.61,27.61,10033.0,17.6298,17.6298,17.6234,17.6234,10033.0
2017-12-13 13:00:00,27.61,27.61,27.61,27.61,0.0,17.6234,17.6234,17.6234,17.6234,0.0
2017-12-13 13:30:00,27.6,27.6,27.6,27.6,14900.0,17.617,17.617,17.617,17.617,14900.0
2017-12-13 14:00:00,27.61,27.62,27.6,27.61,26831.0,17.6234,17.6298,17.617,17.6234,26831.0
2017-12-13 14:30:00,27.61,27.63,27.61,27.63,7994.0,17.6234,17.6362,17.6234,17.6362,7994.0
2017-12-13 15:00:00,27.63,27.63,27.62,27.62,400.0,17.6362,17.6362,17.6298,17.6298,400.0
2017-12-13 15:30:00,27.62,27.62,27.6,27.61,13135.0,17.6298,17.6298,17.617,17.6234,13135.0
2017-12-14 09:30:00,27.61,27.61,27.61,27.61,12351.0,17.6234,17.6234,17.6234,17.6234,12351.0
2017-12-14 10:00:00,27.62,27.62,27.6,27.6,23805.0,17.6298,17.6298,17.617,17.617,23805.0
2017-12-14 10:30:00,27.6,27.6,27.6,27.6,3980.0,17.617,17.617,17.617,17.617,3980.0
2017-12-14 11:00:00,27.6,27.6,27.6,27.6,1200.0,17.617,17.617,17.617,17.617,1200.0
2017-12-14 11:30:00,27.59,27.59,27.59,27.59,479.0,17.6106,17.6106,17.6106,17.6106,479.0
2017-12-14 12:00:00,27.6,27.6,27.58,27.58,14767.0,17.617,17.617,17.6043,17.6043,14767.0
2017-12-14 12:30:00,27.58,27.58,27.58,27.58,1308.0,17.6043,17.6043,17.6043,17.6043,1308.0
2017-12-14 13:00:00,27.58,27.58,27.58,27.58,3086.0,17.6043,17.6043,17.6043,17.6043,3086.0
2017-12-14 13:30:00,27.58,27.58,27.57,27.57,14517.0,17.6043,17.6043,17.5979,17.5979,14517.0
2017-12-14 14:00:00,27.57,27.58,27.56,27.56,25461.0,17.5979,17.6043,17.5915,17.5915,25461.0
2017-12-14 14:30:00,27.56,27.57,27.56,27.57,49518.0,17.5915,17.5979,17.5915,17.5979,49518.0
2017-12-14 15:00:00,27.57,27.57,27.55,27.56,33255.0,17.5979,17.5979,17.5851,17.5915,33255.0
2017-12-14 15:30:00,27.55,27.57,27.55,27.56,44605.0,17.5851,17.5979,17.5851,17.5915,44605.0
2017-12-15 09:30:00,27.56,27.59,27.56,27.58,27667.0,17.5915,17.6106,17.5915,17.6043,27667.0
2017-12-15 10:00:00,27.57,27.58,27.57,27.58,10200.0,17.5979,17.6043,17.5979,17.6043,10200.0
2017-12-15 10:30:00,27.58,27.58,27.57,27.58,20639.0,17.6043,17.6043,17.5979,17.6043,20639.0
2017-12-15 11:00:00,27.58,27.58,27.56,27.58,102253.0,17.6043,17.6043,17.5915,17.6043,102253.0
2017-12-15 11:30:00,27.58,27.59,27.58,27.58,20522.0,17.6043,17.6106,17.6043,17.6043,20522.0
2017-12-15 12:00:00,27.58,27.58,27.58,27.58,25640.0,17.6043,17.6043,17.6043,17.6043,25640.0
2017-12-15 12:30:00,27.58,27.58,27.58,27.58,17907.0,17.6043,17.6043,17.6043,17.6043,17907.0
2017-12-15 13:00:00,27.58,27.58,27.58,27.58,9439.0,17.6043,17.6043,17.6043,17.6043,9439.0
2017-12-15 13:30:00,27.58,27.58,27.58,27.58,834.0,17.6043,17.6043,17.6043,17.6043,834.0
2017-12-15 14:00:00,27.58,27.58,27.58,27.58,3000.0,17.6043,17.6043,17.6043,17.6043,3000.0
2017-12-15 14:30:00,27.58,27.58,27.58,27.58,100.0,17.6043,17.6043,17.6043,17.6043,100.0
2017-12-15 15:00:00,27.58,27.58,27.58,27.58,244.0,17.6043,17.6043,17.6043,17.6043,244.0
2017-12-15 15:30:00,27.58,27.58,27.57,27.57,15521.0,17.6043,17.6043,17.5979,17.5979,15521.0
2017-12-18 09:30:00,27.61,27.61,27.6,27.61,42030.0,17.6234,17.6234,17.617,17.6234,42030.0
2017-12-18 10:00:00,27.61,27.61,27.6,27.6,15806.0,17.6234,17.6234,17.617,17.617,15806.0
2017-12-18 10:30:00,27.6,27.6,27.59,27.59,3600.0,17.617,17.617,17.6106,17.6106,3600.0
2017-12-18 11:00:00,27.59,27.6,27.58,27.58,25399.0,17.6106,17.617,17.6043,17.6043,25399.0
2017-12-18 11:30:00,27.58,27.58,27.58,27.58,2530.0,17.6043,17.6043,17.6043,17.6043,2530.0
2017-12-18 12:00:00,27.58,27.58,27.58,27.58,7340.0,17.6043,17.6043,17.6043,17.6043,7340.0
2017-12-18 12:30:00,27.58,27.58,27.58,27.58,4389.0,17.6043,17.6043,17.6043,17.6043,4389.0
2017-12-18 13:00:00,27.58,27.58,27.58,27.58,1400.0,17.6043,17.6043,17.6043,17.6043,1400.0
2017-12-18 13:30:00,27.58,27.58,27.58,27.58,17284.0,17.6043,17.6043,17.6043,17.6043,17284.0
2017-12-18 14:00:00,27.58,27.58,27.58,27.58,1840.0,17.6043,17.6043,17.6043,17.6043,1840.0
2017-12-18 14:30:00,27.58,27.59,27.58,27.59,2100.0,17.6043,17.6106,17.6043,17.6106,2100.0
2017-12-18 15:00:00,27.59,27.59,27.59,27.59,1619.0,17.6106,17.6106,17.6106,17.6106,1619.0
2017-12-18 15:30:00,27.59,27.59,27.58,27.58,26223.0,17.6106,17.6106,17.6043,17.6043,26223.0
2017-12-19 09:30:00,27.49,27.49,27.46,27.46,26813.0,17.6233,17.6233,17.6041,17.6041,26813.0
2017-12-19 10:00:00,27.46,27.47,27.46,27.47,7774.0,17.6041,17.6105,17.6041,17.6105,7774.0
2017-12-19 10:30:00,27.47,27.47,27.46,27.46,5880.0,17.6105,17.6105,17.6041,17.6041,5880.0
2017-12-19 11:00:00,27.46,27.46,27.46,27.46,1773.0,17.6041,17.6041,17.6041,17.6041,1773.0
2017-12-19 11:30:00,27.46,27.46,27.45,27.45,1944.0,17.6041,17.6041,17.5977,17.5977,1944.0
2017-12-19 12:00:00,27.45,27.45,27.45,27.45,100.0,17.5977,17.5977,17.5977,17.5977,100.0
2017-12-19 12:30:00,27.45,27.45,27.45,27.45,106.0,17.5977,17.5977,17.5977,17.5977,106.0
2017-12-19 13:00:00,27.45,27.45,27.45,27.45,1450.0,17.5977,17.5977,17.5977,17.5977,1450.0
2017-12-19 13:30:00,27.45,27.45,27.45,27.45,140.0,17.5977,17.5977,17.5977,17.5977,140.0
2017-12-19 14:00:00,27.45,27.45,27.45,27.45,6141.0,17.5977,17.5977,17.5977,17.5977,6141.0
2017-12-19 14:30:00,27.45,27.45,27.45,27.45,16240.0,17.5977,17.5977,17.5977,17.5977,16240.0
2017-12-19 15:00:00,27.44,27.45,27.44,27.44,9182.0,17.5913,17.5977,17.5913,17.5913,9182.0
2017-12-19 15:30:00,27.44,27.45,27.44,27.45,19228.0,17.5913,17.5977,17.5913,17.5977,19228.0
2017-12-20 09:30:00,27.47,27.47,27.44,27.44,49859.0,17.6105,17.6105,17.5913,17.5913,49859.0
2017-12-20 10:00:00,27.44,27.44,27.43,27.43,700.0,17.5913,17.5913,17.5849,17.5849,700.0
2017-12-20 10:30:00,27.43,27.43,27.43,27.43,11980.0,17.5849,17.5849,17.5849,17.5849,11980.0
2017-12-20 11:00:00,27.44,27.45,27.44,27.45,16652.0,17.5913,17.5977,17.5913,17.5977,16652.0
2017-12-20 11:30:00,27.45,27.45,27.44,27.44,13378.0,17.5977,17.5977,17.5913,17.5913,13378.0
2017-12-20 12:00:00,27.44,27.44,27.44,27.44,500.0,17.5913,17.5913,17.5913,17.5913,500.0
2017-12-20 12:30:00,27.44,27.44,27.44,27.44,400.0,17.5913,17.5913,17.5913,17.5913,400.0
2017-12-20 13:00:00,27.44,27.44,27.44,27.44,1190.0,17.5913,17.5913,17.5913,17.5913,1190.0
2017-12-20 13:30:00,27.44,27.44,27.44,27.44,100.0,17.5913,17.5913,17.5913,17.5913,100.0
2017-12-20 14:00:00,27.44,27.44,27.44,27.44,1700.0,17.5913,17.5913,17.5913,17.5913,1700.0
2017-12-20 14:30:00,27.44,27.44,27.43,27.44,30100.0,17.5913,17.5913,17.5849,17.5913,30100.0
2017-12-20 15:00:00,27.44,27.45,27.44,27.45,7200.0,17.5913,17.5977,17.5913,17.5977,7200.0
2017-12-20 15:30:00,27.45,27.45,27.45,27.45,17884.0,17.5977,17.5977,17.5977,17.5977,17884.0
2017-12-21 09:30:00,27.46,27.48,27.46,27.47,29288.0,17.6041,17.6169,17.6041,17.6105,29288.0
2017-12-21 10:00:00,27.48,27.48,27.48,27.48,1375.0,17.6169,17.6169,17.6169,17.6169,1375.0
2017-12-21 10:30:00,27.48,27.48,27.47,27.47,17100.0,17.6169,17.6169,17.6105,17.6105,17100.0
2017-12-21 11:00:00,27.48,27.49,27.48,27.49,5325.0,17.6169,17.6233,17.6169,17.6233,5325.0
2017-12-21 11:30:00,27.48,27.48,27.48,27.48,500.0,17.6169,17.6169,17.6169,17.6169,500.0
2017-12-21 12:00:00,27.48,27.48,27.48,27.48,3826.0,17.6169,17.6169,17.6169,17.6169,3826.0
2017-12-21 12:30:00,27.48,27.48,27.48,27.48,0.0,17.6169,17.6169,17.6169,17.6169,0.0
2017-12-21 13:00:00,27.48,27.48,27.48,27.48,1195.0,17.6169,17.6169,17.6169,17.6169,1195.0
2017-12-21 13:30:00,27.48,27.48,27.48,27.48,2362.0,17.6169,17.6169,17.6169,17.6169,2362.0
2017-12-21 14:00:00,27.48,27.48,27.48,27.48,3400.0,17.6169,17.6169,17.6169,17.6169,3400.0
2017-12-21 14:30:00,27.48,27.48,27.47,27.48,500.0,17.6169,17.6169,17.6105,17.6169,500.0
2017-12-21 15:00:00,27.48,27.48,27.48,27.48,0.0,17.6169,17.6169,17.6169,17.6169,0.0
2017-12-21 15:30:00,27.47,27.47,27.47,27.47,584.0,17.6105,17.6105,17.6105,17.6105,584.0
2017-12-22 09:30:00,27.5,27.5,27.49,27.5,69484.0,17.6297,17.6297,17.6233,17.6297,69484.0
2017-12-22 10:00:00,27.5,27.51,27.5,27.51,23060.0,17.6297,17.6362,17.6297,17.6362,23060.0
2017-12-22 10:30:00,27.51,27.51,27.51,27.51,8231.0,17.6362,17.6362,17.6362,17.6362,8231.0
2017-12-22 11:00:00,27.51,27.51,27.51,27.51,10820.0,17.6362,17.6362,17.6362,17.6362,10820.0
2017-12-22 11:30:00,27.51,27.51,27.5,27.5,20117.0,17.6362,17.6362,17.6297,17.6297,20117.0
2017-12-22 12:00:00,27.5,27.51,27.5,27.5,17319.0,17.6297,17.6362,17.6297,17.6297,17319.0
2017-12-22 12:30:00,27.5,27.5,27.5,27.5,7294.0,17.6297,17.6297,17.6297,17.6297,7294.0
2017-12-22 13:00:00,27.5,27.5,27.5,27.5,8552.0,17.6297,17.6297,17.6297,17.6297,8552.0
2017-12-22 13:30:00,27.5,27.5,27.5,27.5,5204.0,17.6297,17.6297,17.6297,17.6297,5204.0
2017-12-22 14:00:00,27.5,27.5,27.5,27.5,2283.0,17.6297,17.6297,17.6297,17.6297,2283.0
2017-12-22 14:30:00,27.5,27.5,27.5,27.5,20434.0,17.6297,17.6297,17.6297,17.6297,20434.0
2017-12-22 15:00:00,27.5,27.51,27.5,27.51,12710.0,17.6297,17.6362,17.6297,17.6362,12710.0
2017-12-22 15:30:00,27.5,27.52,27.5,27.51,61592.0,17.6297,17.6426,17.6297,17.6362,61592.0
2017-12-26 09:30:00,27.51,27.53,27.51,27.52,41895.0,17.6362,17.649,17.6362,17.6426,41895.0
2017-12-26 10:00:00,27.53,27.53,27.53,27.53,400.0,17.649,17.649,17.649,17.649,400.0
2017-12-26 10:30:00,27.54,27.54,27.53,27.54,1720.0,17.6554,17.6554,17.649,17.6554,1720.0
2017-12-26 11:00:00,27.54,27.54,27.54,27.54,9641.0,17.6554,17.6554,17.6554,17.6554,9641.0
2017-12-26 11:30:00,27.54,27.54,27.53,27.53,13759.0,17.6554,17.6554,17.649,17.649,13759.0
2017-12-26 12:00:00,27.53,27.53,27.53,27.53,140.0,17.649,17.649,17.649,17.649,140.0
2017-12-26 12:30:00,27.53,27.53,27.53,27.53,100.0,17.649,17.649,17.649,17.649,100.0
2017-12-26 13:00:00,27.53,27.53,27.53,27.53,377.0,17.649,17.649,17.649,17.649,377.0
2017-12-26 13:30:00,27.53,27.54,27.53,27.54,3200.0,17.649,17.6554,17.649,17.6554,3200.0
2017-12-26 14:00:00,27.54,27.54,27.54,27.54,0.0,17.6554,17.6554,17.6554,17.6554,0.0
2017-12-26 14:30:00,27.54,27.54,27.54,27.54,0.0,17.6554,17.6554,17.6554,17.6554,0.0
2017-12-26 15:00:00,27.55,27.55,27.55,27.55,4900.0,17.6618,17.6618,17.6618,17.6618,4900.0
2017-12-26 15:30:00,27.55,27.55,27.55,27.55,11222.0,17.6618,17.6618,17.6618,17.6618,11222.0
2017-12-27 09:30:00,27.55,27.56,27.54,27.54,29053.0,17.6618,17.6682,17.6554,17.6554,29053.0
2017-12-27 10:00:00,27.55,27.57,27.55,27.57,34912.0,17.6618,17.6746,17.6618,17.6746,34912.0
2017-12-27 10:30:00,27.57,27.57,27.56,27.57,3780.0,17.6746,17.6746,17.6682,17.6746,3780.0
2017-12-27 11:00:00,27.57,27.58,27.57,27.58,7683.0,17.6746,17.681,17.6746,17.681,7683.0
2017-12-27 11:30:00,27.58,27.58,27.58,27.58,21361.0,17.681,17.681,17.681,17.681,21361.0
2017-12-27 12:00:00,27.58,27.58,27.57,27.57,5700.0,17.681,17.681,17.6746,17.6746,5700.0
2017-12-27 12:30:00,27.57,27.57,27.57,27.57,184.0,17.6746,17.6746,17.6746,17.6746,184.0
2017-12-27 13:00:00,27.58,27.58,27.57,27.58,900.0,17.681,17.681,17.6746,17.681,900.0
2017-12-27 13:30:00,27.58,27.58,27.57,27.57,1674.0,17.681,17.681,17.6746,17.6746,1674.0
2017-12-27 14:00:00,27.57,27.57,27.57,27.57,200.0,17.6746,17.6746,17.6746,17.6746,200.0
2017-12-27 14:30:00,27.57,27.57,27.57,27.57,1620.0,17.6746,17.6746,17.6746,17.6746,1620.0
2017-12-27 15:00:00,27.58,27.58,27.57,27.57,1199.0,17.681,17.681,17.6746,17.6746,1199.0
2017-12-27 15:30:00,27.57,27.57,27.57,27.57,3650.0,17.6746,17.6746,17.6746,17.6746,3650.0
2017-12-28 09:30:00,27.58,27.58,27.57,27.57,30600.0,17.681,17.681,17.6746,17.6746,30600.0
2017-12-28 10:00:00,27.58,27.58,27.56,27.56,7725.0,17.681,17.681,17.6682,17.6682,7725.0
2017-12-28 10:30:00,27.56,27.56,27.55,27.55,3389.0,17.6682,17.6682,17.6618,17.6618,3389.0
2017-12-28 11:00:00,27.55,27.56,27.55,27.55,803.0,17.6618,17.6682,17.6618,17.6618,803.0
2017-12-28 11:30:00,27.56,27.56,27.56,27.56,600.0,17.6682,17.6682,17.6682,17.6682,600.0
2017-12-28 12:00:00,27.55,27.56,27.55,27.56,1050.0,17.6618,17.6682,17.6618,17.6682,1050.0
2017-12-28 12:30:00,27.55,27.55,27.55,27.55,5231.0,17.6618,17.6618,17.6618,17.6618,5231.0
2017-12-28 13:00:00,27.55,27.55,27.53,27.53,7385.0,17.6618,17.6618,17.649,17.649,7385.0
2017-12-28 13:30:00,27.53,27.55,27.53,27.55,10754.0,17.649,17.6618,17.649,17.6618,10754.0
2017-12-28 14:00:00,27.54,27.55,27.54,27.54,10880.0,17.6554,17.6618,17.6554,17.6554,10880.0
2017-12-28 14:30:00,27.55,27.55,27.53,27.53,16514.0,17.6618,17.6618,17.649,17.649,16514.0
2017-12-28 15:00:00,27.54,27.54,27.54,27.54,7316.0,17.6554,17.6554,17.6554,17.6554,7316.0
2017-12-28 15:30:00,27.54,27.55,27.54,27.55,1500.0,17.6554,17.6618,17.6554,17.6618,1500.0
2017-12-29 09:30:00,27.56,27.56,27.55,27.55,13935.0,17.6682,17.6682,17.6618,17.6618,13935.0
2017-12-29 10:00:00,27.56,27.56,27.53,27.55,12551.0,17.6682,17.6682,17.649,17.6618,12551.0
2017-12-29 10:30:00,27.55,27.55,27.55,27.55,119.0,17.6618,17.6618,17.6618,17.6618,119.0
2017-12-29 11:00:00,27.55,27.55,27.55,27.55,300.0,17.6618,17.6618,17.6618,17.6618,300.0
2017-12-29 11:30:00,27.55,27.57,27.55,27.57,2567.0,17.6618,17.6746,17.6618,17.6746,2567.0
2017-12-29 12:00:00,27.57,27.57,27.57,27.57,2700.0,17.6746,17.6746,17.6746,17.6746,2700.0
2017-12-29 12:30:00,27.57,27.57,27.57,27.57,0.0,17.6746,17.6746,17.6746,17.6746,0.0
2017-12-29 13:00:00,27.57,27.57,27.57,27.57,0.0,17.6746,17.6746,17.6746,17.6746,0.0
2017-12-29 13:30:00,27.57,27.57,27.57,27.57,0.0,17.6746,17.6746,17.6746,17.6746,0.0
2017-12-29 14:00:00,27.58,27.58,27.58,27.58,7724.0,17.681,17.681,17.681,17.681,7724.0
2017-12-29 14:30:00,27.58,27.58,27.58,27.58,0.0,17.681,17.681,17.681,17.681,0.0
2017-12-29 15:00:00,27.58,27.58,27.58,27.58,555.0,17.681,17.681,17.681,17.681,555.0
2017-12-29 15:30:00,27.58,27.58,27.56,27.57,49619.0,17.681,17.681,17.6682,17.6746,49619.0
2018-01-02 09:30:00,27.56,27.59,27.56,27.59,25161.0,17.6682,17.6874,17.6682,17.6874,25161.0
2018-01-02 10:00:00,27.59,27.59,27.59,27.59,2321.0,17.6874,17.6874,17.6874,17.6874,2321.0
2018-01-02 10:30:00,27.59,27.59,27.59,27.59,4000.0,17.6874,17.6874,17.6874,17.6874,4000.0
2018-01-02 11:00:00,27.59,27.6,27.59,27.59,14260.0,17.6874,17.6939,17.6874,17.6874,14260.0
2018-01-02 11:30:00,27.58,27.58,27.58,27.58,133.0,17.681,17.681,17.681,17.681,133.0
2018-01-02 12:00:00,27.58,27.58,27.58,27.58,900.0,17.681,17.681,17.681,17.681,900.0
2018-01-02 12:30:00,27.58,27.58,27.58,27.58,11062.0,17.681,17.681,17.681,17.681,11062.0
2018-01-02 13:00:00,27.58,27.58,27.57,27.57,26449.0,17.681,17.681,17.6746,17.6746,26449.0
2018-01-02 13:30:00,27.57,27.57,27.57,27.57,0.0,17.6746,17.6746,17.6746,17.6746,0.0
2018-01-02 14:00:00,27.57,27.57,27.57,27.57,155.0,17.6746,17.6746,17.6746,17.6746,155.0
2018-01-02 14:30:00,27.58,27.58,27.58,27.58,723.0,17.681,17.681,17.681,17.681,723.0
2018-01-02 15:00:00,27.58,27.6,27.58,27.6,20778.0,17.681,17.6939,17.681,17.6939,20778.0
2018-01-02 15:30:00,27.59,27.59,27.59,27.59,1735.0,17.6874,17.6874,17.6874,17.6874,1735.0
2018-01-03 09:30:00,27.58,27.62,27.58,27.62,28145.0,17.681,17.7067,17.681,17.7067,28145.0
2018-01-03 10:00:00,27.63,27.64,27.63,27.64,14942.0,17.7131,17.7195,17.7131,17.7195,14942.0
2018-01-03 10:30:00,27.64,27.64,27.64,27.64,1300.0,17.7195,17.7195,17.7195,17.7195,1300.0
2018-01-03 11:00:00,27.63,27.64,27.63,27.64,5208.0,17.7131,17.7195,17.7131,17.7195,5208.0
2018-01-03 11:30:00,27.65,27.68,27.65,27.68,126657.0,17.7259,17.7451,17.7259,17.7451,126657.0
2018-01-03 12:00:00,27.67,27.67,27.67,27.67,7447.0,17.7387,17.7387,17.7387,17.7387,7447.0
2018-01-03 12:30:00,27.67,27.67,27.66,27.67,57723.0,17.7387,17.7387,17.7323,17.7387,57723.0
2018-01-03 13:00:00,27.67,27.67,27.67,27.67,1000.0,17.7387,17.7387,17.7387,17.7387,1000.0
2018-01-03 13:30:00,27.66,27.66,27.66,27.66,217.0,17.7323,17.7323,17.7323,17.7323,217.0
2018-01-03 14:00:00,27.66,27.66,27.66,27.66,666.0,17.7323,17.7323,17.7323,17.7323,666.0
2018-01-03 14:30:00,27.66,27.67,27.66,27.67,74542.0,17.7323,17.7387,17.7323,17.7387,74542.0
2018-01-03 15:00:00,27.67,27.67,27.67,27.67,39939.0,17.7387,17.7387,17.7387,17.7387,39939.0
2018-01-03 15:30:00,27.67,27.69,27.67,27.69,20701.0,17.7387,17.7516,17.7387,17.7516,20701.0
2018-01-04 09:30:00,27.71,27.72,27.7,27.71,74730.0,17.7644,17.7708,17.758,17.7644,74730.0
2018-01-04 10:00:00,27.7,27.72,27.7,27.71,26510.0,17.758,17.7708,17.758,17.7644,26510.0
2018-01-04 10:30:00,27.71,27.71,27.71,27.71,0.0,17.7644,17.7644,17.7644,17.7644,0.0
2018-01-04 11:00:00,27.72,27.72,27.71,27.71,15498.0,17.7708,17.7708,17.7644,17.7644,15498.0
2018-01-04 11:30:00,27.72,27.72,27.69,27.7,19821.0,17.7708,17.7708,17.7516,17.758,19821.0
2018-01-04 12:00:00,27.71,27.72,27.71,27.72,1942.0,17.7644,17.7708,17.7644,17.7708,1942.0
2018-01-04 12:30:00,27.72,27.72,27.72,27.72,0.0,17.7708,17.7708,17.7708,17.7708,0.0
2018-01-04 13:00:00,27.72,27.72,27.72,27.72,0.0,17.7708,17.7708,17.7708,17.7708,0.0
2018-01-04 13:30:00,27.71,27.72,27.71,27.72,8497.0,17.7644,17.7708,17.7644,17.7708,8497.0
2018-01-04 14:00:00,27.73,27.73,27.73,27.73,4096.0,17.7772,17.7772,17.7772,17.7772,4096.0
2018-01-04 14:30:00,27.73,27.74,27.73,27.74,6490.0,17.7772,17.7836,17.7772,17.7836,6490.0
2018-01-04 15:00:00,27.73,27.73,27.73,27.73,3880.0,17.7772,17.7772,17.7772,17.7772,3880.0
2018-01-04 15:30:00,27.73,27.74,27.72,27.74,34203.0,17.7772,17.7836,17.7708,17.7836,34203.0
2018-01-05 09:30:00,27.72,27.73,27.72,27.73,23428.0,17.7708,17.7772,17.7708,17.7772,23428.0
2018-01-05 10:00:00,27.73,27.74,27.73,27.74,11507.0,17.7772,17.7836,17.7772,17.7836,11507.0
2018-01-05 10:30:00,27.73,27.74,27.73,27.74,6355.0,17.7772,17.7836,17.7772,17.7836,6355.0
2018-01-05 11:00:00,27.74,27.74,27.74,27.74,1150.0,17.7836,17.7836,17.7836,17.7836,1150.0
2018-01-05 11:30:00,27.74,27.74,27.74,27.74,37401.0,17.7836,17.7836,17.7836,17.7836,37401.0
2018-01-05 12:00:00,27.74,27.74,27.74,27.74,0.0,17.7836,17.7836,17.7836,17.7836,0.0
2018-01-05 12:30:00,27.74,27.74,27.74,27.74,0.0,17.7836,17.7836,17.7836,17.7836,0.0
2018-01-05 13:00:00,27.74,27.74,27.74,27.74,700.0,17.7836,17.7836,17.7836,17.7836,700.0
2018-01-05 13:30:00,27.74,27.74,27.73,27.74,4910.0,17.7836,17.7836,17.7772,17.7836,4910.0
2018-01-05 14:00:00,27.74,27.74,27.73,27.73,8292.0,17.7836,17.7836,17.7772,17.7772,8292.0
2018-01-05 14:30:00,27.74,27.74,27.73,27.73,1994.0,17.7836,17.7836,17.7772,17.7772,1994.0
2018-01-05 15:00:00,27.73,27.74,27.73,27.73,23405.0,17.7772,17.7836,17.7772,17.7772,23405.0
2018-01-05 15:30:00,27.73,27.73,27.73,27.73,4779.0,17.7772,17.7772,17.7772,17.7772,4779.0
2018-01-08 09:30:00,27.72,27.73,27.72,27.73,38308.0,17.7708,17.7772,17.7708,17.7772,38308.0
2018-01-08 10:00:00,27.73,27.73,27.73,27.73,15881.0,17.7772,17.7772,17.7772,17.7772,15881.0
2018-01-08 10:30:00,27.73,27.73,27.72,27.72,24312.0,17.7772,17.7772,17.7708,17.7708,24312.0
2018-01-08 11:00:00,27.73,27.73,27.73,27.73,85667.0,17.7772,17.7772,17.7772,17.7772,85667.0
2018-01-08 11:30:00,27.74,27.74,27.74,27.74,1210.0,17.7836,17.7836,17.7836,17.7836,1210.0
2018-01-08 12:00:00,27.74,27.74,27.74,27.74,4504.0,17.7836,17.7836,17.7836,17.7836,4504.0
2018-01-08 12:30:00,27.74,27.74,27.74,27.74,3030.0,17.7836,17.7836,17.7836,17.7836,3030.0
2018-01-08 13:00:00,27.74,27.74,27.74,27.74,61376.0,17.7836,17.7836,17.7836,17.7836,61376.0
2018-01-08 13:30:00,27.74,27.74,27.74,27.74,5240.0,17.7836,17.7836,17.7836,17.7836,5240.0
2018-01-08 14:00:00,27.74,27.75,27.74,27.75,19533.0,17.7836,17.79,17.7836,17.79,19533.0
2018-01-08 14:30:00,27.75,27.76,27.75,27.75,44035.0,17.79,17.7964,17.79,17.79,44035.0
2018-01-08 15:00:00,27.75,27.75,27.75,27.75,7710.0,17.79,17.79,17.79,17.79,7710.0
2018-01-08 15:30:00,27.75,27.75,27.74,27.75,14043.0,17.79,17.79,17.7836,17.79,14043.0
2018-01-09 09:30:00,27.75,27.75,27.72,27.72,39910.0,17.79,17.79,17.7708,17.7708,39910.0
2018-01-09 10:00:00,27.71,27.71,27.7,27.71,55420.0,17.7644,17.7644,17.758,17.7644,55420.0
2018-01-09 10:30:00,27.71,27.71,27.71,27.71,16620.0,17.7644,17.7644,17.7644,17.7644,16620.0
2018-01-09 11:00:00,27.72,27.72,27.72,27.72,11300.0,17.7708,17.7708,17.7708,17.7708,11300.0
2018-01-09 11:30:00,27.72,27.72,27.72,27.72,0.0,17.7708,17.7708,17.7708,17.7708,0.0
2018-01-09 12:00:00,27.72,27.73,27.72,27.73,2140.0,17.7708,17.7772,17.7708,17.7772,2140.0
2018-01-09 12:30:00,27.73,27.73,27.73,27.73,600.0,17.7772,17.7772,17.7772,17.7772,600.0
2018-01-09 13:00:00,27.73,27.73,27.73,27.73,1000.0,17.7772,17.7772,17.7772,17.7772,1000.0
2018-01-09 13:30:00,27.73,27.73,27.72,27.73,31735.0,17.7772,17.7772,17.7708,17.7772,31735.0
2018-01-09 14:00:00,27.73,27.73,27.71,27.71,20345.0,17.7772,17.7772,17.7644,17.7644,20345.0
2018-01-09 14:30:00,27.71,27.71,27.7,27.7,2627.0,17.7644,17.7644,17.758,17.758,2627.0
2018-01-09 15:00:00,27.7,27.71,27.68,27.68,19066.0,17.758,17.7644,17.7451,17.7451,19066.0
2018-01-09 15:30:00,27.69,27.7,27.67,27.67,180367.0,17.7516,17.758,17.7387,17.7387,180367.0
2018-01-10 09:30:00,27.65,27.65,27.61,27.63,68021.0,17.7259,17.7259,17.7003,17.7131,68021.0
2018-01-10 10:00:00,27.63,27.65,27.63,27.65,2863.0,17.7131,17.7259,17.7131,17.7259,2863.0
2018-01-10 10:30:00,27.64,27.64,27.63,27.63,29501.0,17.7195,17.7195,17.7131,17.7131,29501.0
2018-01-10 11:00:00,27.64,27.64,27.63,27.63,1419.0,17.7195,17.7195,17.7131,17.7131,1419.0
2018-01-10 11:30:00,27.63,27.63,27.62,27.63,63103.0,17.7131,17.7131,17.7067,17.7131,63103.0
2018-01-10 12:00:00,27.63,27.64,27.62,27.64,8833.0,17.7131,17.7195,17.7067,17.7195,8833.0
2018-01-10 12:30:00,27.64,27.64,27.64,27.64,6500.0,17.7195,17.7195,17.7195,17.7195,6500.0
2018-01-10 13:00:00,27.65,27.65,27.65,27.65,566.0,17.7259,17.7259,17.7259,17.7259,566.0
2018-01-10 13:30:00,27.65,27.65,27.65,27.65,100.0,17.7259,17.7259,17.7259,17.7259,100.0
2018-01-10 14:00:00,27.65,27.65,27.63,27.64,12671.0,17.7259,17.7259,17.7131,17.7195,12671.0
2018-01-10 14:30:00,27.63,27.63,27.6,27.61,63540.0,17.7131,17.7131,17.6939,17.7003,63540.0
2018-01-10 15:00:00,27.61,27.61,27.57,27.57,142087.0,17.7003,17.7003,17.6746,17.6746,142087.0
2018-01-10 15:30:00,27.57,27.65,27.57,27.64,243621.0,17.6746,17.7259,17.6746,17.7195,243621.0
2018-01-11 09:30:00,27.64,27.67,27.64,27.67,30275.0,17.7195,17.7387,17.7195,17.7387,30275.0
2018-01-11 10:00:00,27.67,27.68,27.65,27.65,26266.0,17.7387,17.7451,17.7259,17.7259,26266.0
2018-01-11 10:30:00,27.66,27.66,27.65,27.66,15958.0,17.7323,17.7323,17.7259,17.7323,15958.0
2018-01-11 11:00:00,27.67,27.68,27.67,27.68,16199.0,17.7387,17.7451,17.7387,17.7451,16199.0
2018-01-11 11:30:00,27.67,27.68,27.67,27.68,4927.0,17.7387,17.7451,17.7387,17.7451,4927.0
2018-01-11 12:00:00,27.67,27.68,27.67,27.68,5938.0,17.7387,17.7451,17.7387,17.7451,5938.0
2018-01-11 12:30:00,27.68,27.69,27.68,27.69,3409.0,17.7451,17.7516,17.7451,17.7516,3409.0
2018-01-11 13:00:00,27.69,27.69,27.69,27.69,1600.0,17.7516,17.7516,17.7516,17.7516,1600.0
2018-01-11 13:30:00,27.69,27.69,27.69,27.69,5500.0,17.7516,17.7516,17.7516,17.7516,5500.0
2018-01-11 14:00:00,27.69,27.69,27.68,27.68,8971.0,17.7516,17.7516,17.7451,17.7451,8971.0
2018-01-11 14:30:00,27.68,27.7,27.68,27.69,16259.0,17.7451,17.758,17.7451,17.7516,16259.0
2018-01-11 15:00:00,27.69,27.7,27.69,27.69,9063.0,17.7516,17.758,17.7516,17.7516,9063.0
2018-01-11 15:30:00,27.69,27.7,27.69,27.7,19703.0,17.7516,17.758,17.7516,17.758,19703.0
2018-01-12 09:30:00,27.69,27.69,27.67,27.68,15741.0,17.7516,17.7516,17.7387,17.7451,15741.0
2018-01-12 10:00:00,27.69,27.69,27.68,27.68,10986.0,17.7516,17.7516,17.7451,17.7451,10986.0
2018-01-12 10:30:00,27.69,27.7,27.69,27.7,5895.0,17.7516,17.758,17.7516,17.758,5895.0
2018-01-12 11:00:00,27.7,27.7,27.69,27.7,11062.0,17.758,17.758,17.7516,17.758,11062.0
2018-01-12 11:30:00,27.7,27.71,27.7,27.71,2900.0,17.758,17.7644,17.758,17.7644,2900.0
2018-01-12 12:00:00,27.72,27.72,27.7,27.72,24481.0,17.7708,17.7708,17.758,17.7708,24481.0
2018-01-12 12:30:00,27.72,27.72,27.71,27.72,8877.0,17.7708,17.7708,17.7644,17.7708,8877.0
2018-01-12 13:00:00,27.72,27.72,27.71,27.72,5700.0,17.7708,17.7708,17.7644,17.7708,5700.0
2018-01-12 13:30:00,27.72,27.72,27.71,27.72,5404.0,17.7708,17.7708,17.7644,17.7708,5404.0
2018-01-12 14:00:00,27.72,27.72,27.72,27.72,4930.0,17.7708,17.7708,17.7708,17.7708,4930.0
2018-01-12 14:30:00,27.72,27.72,27.7,27.7,29246.0,17.7708,17.7708,17.758,17.758,29246.0
2018-01-12 15:00:00,27.7,27.7,27.68,27.69,11134.0,17.758,17.758,17.7451,17.7516,11134.0
2018-01-12 15:30:00,27.69,27.69,27.67,27.67,77570.0,17.7516,17.7516,17.7387,17.7387,77570.0
2018-01-16 09:30:00,27.73,27.73,27.73,27.73,39541.0,17.7772,17.7772,17.7772,17.7772,39541.0
2018-01-16 10:00:00,27.72,27.72,27.72,27.72,10388.0,17.7708,17.7708,17.7708,17.7708,10388.0
2018-01-16 10:30:00,27.71,27.71,27.71,27.71,1739.0,17.7644,17.7644,17.7644,17.7644,1739.0
2018-01-16 11:00:00,27.71,27.72,27.7,27.7,9563.0,17.7644,17.7708,17.758,17.758,9563.0
2018-01-16 11:30:00,27.7,27.7,27.69,27.69,14031.0,17.758,17.758,17.7516,17.7516,14031.0
2018-01-16 12:00:00,27.69,27.7,27.69,27.7,16558.0,17.7516,17.758,17.7516,17.758,16558.0
2018-01-16 12:30:00,27.71,27.72,27.71,27.71,9290.0,17.7644,17.7708,17.7644,17.7644,9290.0
2018-01-16 13:00:00,27.7,27.7,27.7,27.7,26808.0,17.758,17.758,17.758,17.758,26808.0
2018-01-16 13:30:00,27.71,27.71,27.69,27.69,18396.0,17.7644,17.7644,17.7516,17.7516,18396.0
2018-01-16 14:00:00,27.69,27.69,27.68,27.68,6871.0,17.7516,17.7516,17.7451,17.7451,6871.0
2018-01-16 14:30:00,27.68,27.7,27.68,27.68,25986.0,17.7451,17.758,17.7451,17.7451,25986.0
2018-01-16 15:00:00,27.69,27.7,27.69,27.7,39298.0,17.7516,17.758,17.7516,17.758,39298.0
2018-01-16 15:30:00,27.7,27.71,27.7,27.7,36836.0,17.758,17.7644,17.758,17.758,36836.0
2018-01-17 09:30:00,27.68,27.71,27.68,27.71,28983.0,17.7451,17.7644,17.7451,17.7644,28983.0
2018-01-17 10:00:00,27.71,27.71,27.71,27.71,1799.0,17.7644,17.7644,17.7644,17.7644,1799.0
2018-01-17 10:30:00,27.71,27.71,27.71,27.71,0.0,17.7644,17.7644,17.7644,17.7644,0.0
2018-01-17 11:00:00,27.72,27.74,27.72,27.73,11528.0,17.7708,17.7836,17.7708,17.7772,11528.0
2018-01-17 11:30:00,27.73,27.73,27.73,27.73,0.0,17.7772,17.7772,17.7772,17.7772,0.0
2018-01-17 12:00:00,27.72,27.72,27.72,27.72,181.0,17.7708,17.7708,17.7708,17.7708,181.0
2018-01-17 12:30:00,27.73,27.73,27.73,27.73,400.0,17.7772,17.7772,17.7772,17.7772,400.0
2018-01-17 13:00:00,27.72,27.73,27.72,27.73,3843.0,17.7708,17.7772,17.7708,17.7772,3843.0
2018-01-17 13:30:00,27.73,27.73,27.72,27.72,3000.0,17.7772,17.7772,17.7708,17.7708,3000.0
2018-01-17 14:00:00,27.73,27.73,27.73,27.73,300.0,17.7772,17.7772,17.7772,17.7772,300.0
2018-01-17 14:30:00,27.72,27.72,27.72,27.72,612.0,17.7708,17.7708,17.7708,17.7708,612.0
2018-01-17 15:00:00,27.72,27.72,27.7,27.7,48353.0,17.7708,17.7708,17.758,17.758,48353.0
2018-01-17 15:30:00,27.7,27.7,27.69,27.69,81901.0,17.758,17.758,17.7516,17.7516,81901.0
2018-01-18 09:30:00,27.7,27.7,27.69,27.69,24764.0,17.758,17.758,17.7516,17.7516,24764.0
2018-01-18 10:00:00,27.69,27.69,27.67,27.68,20533.0,17.7516,17.7516,17.7387,17.7451,20533.0
2018-01-18 10:30:00,27.68,27.69,27.68,27.68,5305.0,17.7451,17.7516,17.7451,17.7451,5305.0
2018-01-18 11:00:00,27.68,27.7,27.68,27.69,29083.0,17.7451,17.758,17.7451,17.7516,29083.0
2018-01-18 11:30:00,27.7,27.7,27.68,27.68,4934.0,17.758,17.758,17.7451,17.7451,4934.0
2018-01-18 12:00:00,27.68,27.69,27.68,27.69,5800.0,17.7451,17.7516,17.7451,17.7516,5800.0
2018-01-18 12:30:00,27.69,27.7,27.69,27.7,4600.0,17.7516,17.758,17.7516,17.758,4600.0
2018-01-18 13:00:00,27.69,27.69,27.69,27.69,600.0,17.7516,17.7516,17.7516,17.7516,600.0
2018-01-18 13:30:00,27.69,27.69,27.69,27.69,2620.0,17.7516,17.7516,17.7516,17.7516,2620.0
2018-01-18 14:00:00,27.69,27.69,27.69,27.69,19808.0,17.7516,17.7516,17.7516,17.7516,19808.0
2018-01-18 14:30:00,27.69,27.69,27.69,27.69,1100.0,17.7516,17.7516,17.7516,17.7516,1100.0
2018-01-18 15:00:00,27.7,27.7,27.69,27.69,733.0,17.758,17.758,17.7516,17.7516,733.0
2018-01-18 15:30:00,27.69,27.71,27.69,27.71,24222.0,17.7516,17.7644,17.7516,17.7644,24222.0
2018-01-19 09:30:00,27.71,27.71,27.7,27.7,28937.0,17.7644,17.7644,17.758,17.758,28937.0
2018-01-19 10:00:00,27.7,27.7,27.69,27.69,2821.0,17.758,17.758,17.7516,17.7516,2821.0
2018-01-19 10:30:00,27.69,27.69,27.69,27.69,0.0,17.7516,17.7516,17.7516,17.7516,0.0
2018-01-19 11:00:00,27.69,27.7,27.69,27.7,11300.0,17.7516,17.758,17.7516,17.758,11300.0
2018-01-19 11:30:00,27.7,27.7,27.7,27.7,10700.0,17.758,17.758,17.758,17.758,10700.0
2018-01-19 12:00:00,27.7,27.7,27.7,27.7,4130.0,17.758,17.758,17.758,17.758,4130.0
2018-01-19 12:30:00,27.7,27.7,27.7,27.7,6200.0,17.758,17.758,17.758,17.758,6200.0
2018-01-19 13:00:00,27.7,27.7,27.7,27.7,8200.0,17.758,17.758,17.758,17.758,8200.0
2018-01-19 13:30:00,27.7,27.7,27.7,27.7,10892.0,17.758,17.758,17.758,17.758,10892.0
2018-01-19 14:00:00,27.7,27.7,27.7,27.7,17118.0,17.758,17.758,17.758,17.758,17118.0
2018-01-19 14:30:00,27.7,27.71,27.7,27.7,8434.0,17.758,17.7644,17.758,17.758,8434.0
2018-01-19 15:00:00,27.7,27.71,27.7,27.71,8883.0,17.758,17.7644,17.758,17.7644,8883.0
2018-01-19 15:30:00,27.72,27.72,27.72,27.72,44675.0,17.7708,17.7708,17.7708,17.7708,44675.0
2018-01-22 09:30:00,27.73,27.74,27.73,27.74,21699.0,17.7772,17.7836,17.7772,17.7836,21699.0
2018-01-22 10:00:00,27.74,27.75,27.74,27.75,4809.0,17.7836,17.79,17.7836,17.79,4809.0
2018-01-22 10:30:00,27.75,27.75,27.74,27.75,12476.0,17.79,17.79,17.7836,17.79,12476.0
2018-01-22 11:00:00,27.75,27.75,27.75,27.75,2900.0,17.79,17.79,17.79,17.79,2900.0
2018-01-22 11:30:00,27.75,27.75,27.74,27.74,65053.0,17.79,17.79,17.7836,17.7836,65053.0
2018-01-22 12:00:00,27.74,27.75,27.74,27.74,13246.0,17.7836,17.79,17.7836,17.7836,13246.0
2018-01-22 12:30:00,27.74,27.75,27.74,27.75,2076.0,17.7836,17.79,17.7836,17.79,2076.0
2018-01-22 13:00:00,27.75,27.75,27.75,27.75,0.0,17.79,17.79,17.79,17.79,0.0
2018-01-22 13:30:00,27.75,27.75,27.75,27.75,0.0,17.79,17.79,17.79,17.79,0.0
2018-01-22 14:00:00,27.75,27.75,27.74,27.74,4465.0,17.79,17.79,17.7836,17.7836,4465.0
2018-01-22 14:30:00,27.73,27.73,27.73,27.73,6966.0,17.7772,17.7772,17.7772,17.7772,6966.0
2018-01-22 15:00:00,27.73,27.73,27.73,27.73,4026.0,17.7772,17.7772,17.7772,17.7772,4026.0
2018-01-22 15:30:00,27.73,27.75,27.73,27.75,16559.0,17.7772,17.79,17.7772,17.79,16559.0
2018-01-23 09:30:00,27.77,27.77,27.74,27.77,39981.0,17.8028,17.8028,17.7836,17.8028,39981.0
2018-01-23 10:00:00,27.75,27.77,27.75,27.77,6084.0,17.79,17.8028,17.79,17.8028,6084.0
2018-01-23 10:30:00,27.77,27.78,27.77,27.78,22787.0,17.8028,17.8092,17.8028,17.8092,22787.0
2018-01-23 11:00:00,27.79,27.79,27.78,27.78,3100.0,17.8157,17.8157,17.8092,17.8092,3100.0
2018-01-23 11:30:00,27.79,27.79,27.77,27.77,3963.0,17.8157,17.8157,17.8028,17.8028,3963.0
2018-01-23 12:00:00,27.78,27.78,27.77,27.77,3100.0,17.8092,17.8092,17.8028,17.8028,3100.0
2018-01-23 12:30:00,27.77,27.78,27.77,27.78,7279.0,17.8028,17.8092,17.8028,17.8092,7279.0
2018-01-23 13:00:00,27.79,27.79,27.78,27.78,3055.0,17.8157,17.8157,17.8092,17.8092,3055.0
2018-01-23 13:30:00,27.78,27.8,27.78,27.8,7660.0,17.8092,17.8221,17.8092,17.8221,7660.0
2018-01-23 14:00:00,27.8,27.8,27.8,27.8,5854.0,17.8221,17.8221,17.8221,17.8221,5854.0
2018-01-23 14:30:00,27.8,27.81,27.8,27.81,6218.0,17.8221,17.8285,17.8221,17.8285,6218.0
2018-01-23 15:00:00,27.81,27.81,27.79,27.8,29443.0,17.8285,17.8285,17.8157,17.8221,29443.0
2018-01-23 15:30:00,27.8,27.82,27.8,27.81,23419.0,17.8221,17.8349,17.8221,17.8285,23419.0
2018-01-24 09:30:00,27.79,27.81,27.79,27.81,17785.0,17.8157,17.8285,17.8157,17.8285,17785.0
2018-01-24 10:00:00,27.82,27.82,27.82,27.82,342.0,17.8349,17.8349,17.8349,17.8349,342.0
2018-01-24 10:30:00,27.82,27.83,27.8,27.8,14956.0,17.8349,17.8413,17.8221,17.8221,14956.0
2018-01-24 11:00:00,27.8,27.8,27.77,27.78,6617.0,17.8221,17.8221,17.8028,17.8092,6617.0
2018-01-24 11:30:00,27.78,27.78,27.76,27.77,11640.0,17.8092,17.8092,17.7964,17.8028,11640.0
2018-01-24 12:00:00,27.77,27.78,27.77,27.78,26900.0,17.8028,17.8092,17.8028,17.8092,26900.0
2018-01-24 12:30:00,27.77,27.78,27.77,27.78,18718.0,17.8028,17.8092,17.8028,17.8092,18718.0
2018-01-24 13:00:00,27.78,27.78,27.76,27.77,14940.0,17.8092,17.8092,17.7964,17.8028,14940.0
2018-01-24 13:30:00,27.79,27.8,27.79,27.8,22670.0,17.8157,17.8221,17.8157,17.8221,22670.0
2018-01-24 14:00:00,27.8,27.8,27.8,27.8,800.0,17.8221,17.8221,17.8221,17.8221,800.0
2018-01-24 14:30:00,27.8,27.81,27.79,27.79,33870.0,17.8221,17.8285,17.8157,17.8157,33870.0
2018-01-24 15:00:00,27.79,27.8,27.78,27.8,3629.0,17.8157,17.8221,17.8092,17.8221,3629.0
2018-01-24 15:30:00,27.8,27.8,27.77,27.79,34557.0,17.8221,17.8221,17.8028,17.8157,34557.0
2018-01-25 09:30:00,27.8,27.8,27.76,27.76,37885.0,17.8221,17.8221,17.7964,17.7964,37885.0
2018-01-25 10:00:00,27.76,27.78,27.76,27.78,9458.0,17.7964,17.8092,17.7964,17.8092,9458.0
2018-01-25 10:30:00,27.79,27.79,27.78,27.79,2973.0,17.8157,17.8157,17.8092,17.8157,2973.0
2018-01-25 11:00:00,27.79,27.79,27.79,27.79,860.0,17.8157,17.8157,17.8157,17.8157,860.0
2018-01-25 11:30:00,27.81,27.81,27.8,27.8,34092.0,17.8285,17.8285,17.8221,17.8221,34092.0
2018-01-25 12:00:00,27.8,27.8,27.8,27.8,6290.0,17.8221,17.8221,17.8221,17.8221,6290.0
2018-01-25 12:30:00,27.8,27.8,27.8,27.8,2300.0,17.8221,17.8221,17.8221,17.8221,2300.0
2018-01-25 13:00:00,27.8,27.8,27.8,27.8,0.0,17.8221,17.8221,17.8221,17.8221,0.0
2018-01-25 13:30:00,27.8,27.8,27.8,27.8,400.0,17.8221,17.8221,17.8221,17.8221,400.0
2018-01-25 14:00:00,27.79,27.79,27.79,27.79,1986.0,17.8157,17.8157,17.8157,17.8157,1986.0
2018-01-25 14:30:00,27.78,27.78,27.77,27.77,7783.0,17.8092,17.8092,17.8028,17.8028,7783.0
2018-01-25 15:00:00,27.77,27.78,27.77,27.78,2148.0,17.8028,17.8092,17.8028,17.8092,2148.0
2018-01-25 15:30:00,27.77,27.79,27.77,27.78,75967.0,17.8028,17.8157,17.8028,17.8092,75967.0
2018-01-26 09:30:00,27.8,27.8,27.79,27.79,54681.0,17.8221,17.8221,17.8157,17.8157,54681.0
2018-01-26 10:00:00,27.81,27.81,27.8,27.8,8460.0,17.8285,17.8285,17.8221,17.8221,8460.0
2018-01-26 10:30:00,27.8,27.81,27.8,27.81,12410.0,17.8221,17.8285,17.8221,17.8285,12410.0
2018-01-26 11:00:00,27.81,27.81,27.81,27.81,10022.0,17.8285,17.8285,17.8285,17.8285,10022.0
2018-01-26 11:30:00,27.81,27.81,27.8,27.8,51791.0,17.8285,17.8285,17.8221,17.8221,51791.0
2018-01-26 12:00:00,27.81,27.82,27.81,27.82,600.0,17.8285,17.8349,17.8285,17.8349,600.0
2018-01-26 12:30:00,27.81,27.81,27.81,27.81,177.0,17.8285,17.8285,17.8285,17.8285,177.0
2018-01-26 13:00:00,27.81,27.81,27.81,27.81,0.0,17.8285,17.8285,17.8285,17.8285,0.0
2018-01-26 13:30:00,27.82,27.83,27.81,27.82,36730.0,17.8349,17.8413,17.8285,17.8349,36730.0
2018-01-26 14:00:00,27.83,27.83,27.82,27.82,4409.0,17.8413,17.8413,17.8349,17.8349,4409.0
2018-01-26 14:30:00,27.81,27.82,27.81,27.81,2447.0,17.8285,17.8349,17.8285,17.8285,2447.0
2018-01-26 15:00:00,27.82,27.82,27.81,27.81,766.0,17.8349,17.8349,17.8285,17.8285,766.0
2018-01-26 15:30:00,27.81,27.82,27.81,27.81,8407.0,17.8285,17.8349,17.8285,17.8285,8407.0
2018-01-29 09:30:00,27.8,27.8,27.77,27.79,167202.0,17.8221,17.8221,17.8028,17.8157,167202.0
2018-01-29 10:00:00,27.78,27.78,27.75,27.77,103892.0,17.8092,17.8092,17.79,17.8028,103892.0
2018-01-29 10:30:00,27.76,27.76,27.76,27.76,2309.0,17.7964,17.7964,17.7964,17.7964,2309.0
2018-01-29 11:00:00,27.76,27.77,27.75,27.77,3060.0,17.7964,17.8028,17.79,17.8028,3060.0
2018-01-29 11:30:00,27.77,27.78,27.77,27.78,5709.0,17.8028,17.8092,17.8028,17.8092,5709.0
2018-01-29 12:00:00,27.78,27.78,27.78,27.78,3789.0,17.8092,17.8092,17.8092,17.8092,3789.0
2018-01-29 12:30:00,27.78,27.78,27.77,27.78,29910.0,17.8092,17.8092,17.8028,17.8092,29910.0
2018-01-29 13:00:00,27.78,27.78,27.78,27.78,0.0,17.8092,17.8092,17.8092,17.8092,0.0
2018-01-29 13:30:00,27.77,27.77,27.77,27.77,260.0,17.8028,17.8028,17.8028,17.8028,260.0
2018-01-29 14:00:00,27.77,27.77,27.77,27.77,1279.0,17.8028,17.8028,17.8028,17.8028,1279.0
2018-01-29 14:30:00,27.77,27.77,27.76,27.76,7493.0,17.8028,17.8028,17.7964,17.7964,7493.0
2018-01-29 15:00:00,27.76,27.76,27.76,27.76,4914.0,17.7964,17.7964,17.7964,17.7964,4914.0
2018-01-29 15:30:00,27.76,27.76,27.74,27.75,101902.0,17.7964,17.7964,17.7836,17.79,101902.0
2018-01-30 09:30:00,27.74,27.74,27.72,27.73,40154.0,17.7836,17.7836,17.7708,17.7772,40154.0
2018-01-30 10:00:00,27.73,27.73,27.71,27.73,16424.0,17.7772,17.7772,17.7644,17.7772,16424.0
2018-01-30 10:30:00,27.74,27.74,27.73,27.73,9354.0,17.7836,17.7836,17.7772,17.7772,9354.0
2018-01-30 11:00:00,27.74,27.74,27.72,27.72,6200.0,17.7836,17.7836,17.7708,17.7708,6200.0
2018-01-30 11:30:00,27.71,27.71,27.7,27.7,25430.0,17.7644,17.7644,17.758,17.758,25430.0
2018-01-30 12:00:00,27.7,27.7,27.69,27.69,9702.0,17.758,17.758,17.7516,17.7516,9702.0
2018-01-30 12:30:00,27.69,27.69,27.69,27.69,1500.0,17.7516,17.7516,17.7516,17.7516,1500.0
2018-01-30 13:00:00,27.7,27.7,27.68,27.68,6781.0,17.758,17.758,17.7451,17.7451,6781.0
2018-01-30 13:30:00,27.68,27.7,27.68,27.7,15348.0,17.7451,17.758,17.7451,17.758,15348.0
2018-01-30 14:00:00,27.7,27.71,27.7,27.71,13709.0,17.758,17.7644,17.758,17.7644,13709.0
2018-01-30 14:30:00,27.7,27.7,27.69,27.7,28567.0,17.758,17.758,17.7516,17.758,28567.0
2018-01-30 15:00:00,27.69,27.7,27.69,27.69,16400.0,17.7516,17.758,17.7516,17.7516,16400.0
2018-01-30 15:30:00,27.69,27.7,27.68,27.7,52152.0,17.7516,17.758,17.7451,17.758,52152.0
2018-01-31 09:30:00,27.75,27.75,27.72,27.72,29166.0,17.79,17.79,17.7708,17.7708,29166.0
2018-01-31 10:00:00,27.72,27.73,27.72,27.73,10431.0,17.7708,17.7772,17.7708,17.7772,10431.0
2018-01-31 10:30:00,27.72,27.72,27.7,27.7,3400.0,17.7708,17.7708,17.758,17.758,3400.0
2018-01-31 11:00:00,27.71,27.72,27.71,27.72,11970.0,17.7644,17.7708,17.7644,17.7708,11970.0
2018-01-31 11:30:00,27.72,27.72,27.72,27.72,3146.0,17.7708,17.7708,17.7708,17.7708,3146.0
2018-01-31 12:00:00,27.72,27.73,27.72,27.73,17189.0,17.7708,17.7772,17.7708,17.7772,17189.0
2018-01-31 12:30:00,27.73,27.75,27.73,27.75,4518.0,17.7772,17.79,17.7772,17.79,4518.0
2018-01-31 13:00:00,27.74,27.75,27.74,27.75,4300.0,17.7836,17.79,17.7836,17.79,4300.0
2018-01-31 13:30:00,27.75,27.75,27.74,27.74,6123.0,17.79,17.79,17.7836,17.7836,6123.0
2018-01-31 14:00:00,27.75,27.75,27.72,27.72,9800.0,17.79,17.79,17.7708,17.7708,9800.0
2018-01-31 14:30:00,27.73,27.73,27.72,27.73,25605.0,17.7772,17.7772,17.7708,17.7772,25605.0
2018-01-31 15:00:00,27.73,27.73,27.72,27.73,9127.0,17.7772,17.7772,17.7708,17.7772,9127.0
2018-01-31 15:30:00,27.73,27.74,27.73,27.74,16941.0,17.7772,17.7836,17.7772,17.7836,16941.0
2018-02-01 09:30:00,27.61,27.61,27.6,27.61,49932.0,17.7793,17.7793,17.7729,17.7793,49932.0
2018-02-01 10:00:00,27.61,27.61,27.59,27.6,10986.0,17.7793,17.7793,17.7664,17.7729,10986.0
2018-02-01 10:30:00,27.6,27.6,27.59,27.6,26700.0,17.7729,17.7729,17.7664,17.7729,26700.0
2018-02-01 11:00:00,27.6,27.6,27.6,27.6,100.0,17.7729,17.7729,17.7729,17.7729,100.0
2018-02-01 11:30:00,27.61,27.63,27.61,27.62,38997.0,17.7793,17.7922,17.7793,17.7858,38997.0
2018-02-01 12:00:00,27.63,27.63,27.61,27.63,47298.0,17.7922,17.7922,17.7793,17.7922,47298.0
2018-02-01 12:30:00,27.63,27.63,27.62,27.62,35577.0,17.7922,17.7922,17.7858,17.7858,35577.0
2018-02-01 13:00:00,27.62,27.62,27.61,27.61,2800.0,17.7858,17.7858,17.7793,17.7793,2800.0
2018-02-01 13:30:00,27.61,27.62,27.59,27.59,12605.0,17.7793,17.7858,17.7664,17.7664,12605.0
2018-02-01 14:00:00,27.6,27.6,27.59,27.6,19333.0,17.7729,17.7729,17.7664,17.7729,19333.0
2018-02-01 14:30:00,27.6,27.62,27.6,27.62,18009.0,17.7729,17.7858,17.7729,17.7858,18009.0
2018-02-01 15:00:00,27.62,27.62,27.6,27.6,39865.0,17.7858,17.7858,17.7729,17.7729,39865.0
2018-02-01 15:30:00,27.6,27.62,27.59,27.61,550264.0,17.7729,17.7858,17.7664,17.7793,550264.0
2018-02-02 09:30:00,27.57,27.57,27.52,27.52,105584.0,17.7536,17.7536,17.7214,17.7214,105584.0
2018-02-02 10:00:00,27.52,27.53,27.51,27.53,58714.0,17.7214,17.7278,17.7149,17.7278,58714.0
2018-02-02 10:30:00,27.54,27.55,27.53,27.54,24600.0,17.7342,17.7407,17.7278,17.7342,24600.0
2018-02-02 11:00:00,27.53,27.53,27.52,27.52,2850.0,17.7278,17.7278,17.7214,17.7214,2850.0
2018-02-02 11:30:00,27.53,27.53,27.51,27.51,5028.0,17.7278,17.7278,17.7149,17.7149,5028.0
2018-02-02 12:00:00,27.52,27.53,27.52,27.53,25775.0,17.7214,17.7278,17.7214,17.7278,25775.0
2018-02-02 12:30:00,27.54,27.55,27.54,27.55,31069.0,17.7342,17.7407,17.7342,17.7407,31069.0
2018-02-02 13:00:00,27.54,27.55,27.51,27.52,56746.0,17.7342,17.7407,17.7149,17.7214,56746.0
2018-02-02 13:30:00,27.52,27.52,27.5,27.51,24900.0,17.7214,17.7214,17.7085,17.7149,24900.0
2018-02-02 14:00:00,27.51,27.51,27.48,27.48,31383.0,17.7149,17.7149,17.6956,17.6956,31383.0
2018-02-02 14:30:00,27.48,27.5,27.48,27.48,48856.0,17.6956,17.7085,17.6956,17.6956,48856.0
2018-02-02 15:00:00,27.49,27.49,27.45,27.47,42609.0,17.702,17.702,17.6763,17.6892,42609.0
2018-02-02 15:30:00,27.46,27.48,27.44,27.48,129457.0,17.6827,17.6956,17.6698,17.6956,129457.0
2018-02-05 09:30:00,27.44,27.49,27.44,27.48,202221.0,17.6698,17.702,17.6698,17.6956,202221.0
2018-02-05 10:00:00,27.48,27.53,27.48,27.53,106333.0,17.6956,17.7278,17.6956,17.7278,106333.0
2018-02-05 10:30:00,27.53,27.53,27.5,27.51,48194.0,17.7278,17.7278,17.7085,17.7149,48194.0
2018-02-05 11:00:00,27.51,27.51,27.48,27.48,13793.0,17.7149,17.7149,17.6956,17.6956,13793.0
2018-02-05 11:30:00,27.48,27.48,27.46,27.47,23453.0,17.6956,17.6956,17.6827,17.6892,23453.0
2018-02-05 12:00:00,27.47,27.47,27.45,27.45,40737.0,17.6892,17.6892,17.6763,17.6763,40737.0
2018-02-05 12:30:00,27.45,27.47,27.45,27.47,97200.0,17.6763,17.6892,17.6763,17.6892,97200.0
2018-02-05 13:00:00,27.47,27.47,27.42,27.42,83620.0,17.6892,17.6892,17.657,17.657,83620.0
2018-02-05 13:30:00,27.42,27.46,27.42,27.46,128484.0,17.657,17.6827,17.657,17.6827,128484.0
2018-02-05 14:00:00,27.46,27.46,27.43,27.44,175487.0,17.6827,17.6827,17.6634,17.6698,175487.0
2018-02-05 14:30:00,27.44,27.44,27.38,27.38,266382.0,17.6698,17.6698,17.6312,17.6312,266382.0
2018-02-05 15:00:00,27.37,27.42,27.3,27.41,348743.0,17.6248,17.657,17.5797,17.6505,348743.0
2018-02-05 15:30:00,27.41,27.42,27.34,27.34,276459.0,17.6505,17.657,17.6054,17.6054,276459.0
2018-02-06 09:30:00,27.32,27.46,27.32,27.41,367471.0,17.5926,17.6827,17.5926,17.6505,367471.0
2018-02-06 10:00:00,27.43,27.46,27.37,27.38,81257.0,17.6634,17.6827,17.6248,17.6312,81257.0
2018-02-06 10:30:00,27.39,27.41,27.34,27.39,98890.0,17.6376,17.6505,17.6054,17.6376,98890.0
2018-02-06 11:00:00,27.38,27.39,27.35,27.36,83268.0,17.6312,17.6376,17.6119,17.6183,83268.0
2018-02-06 11:30:00,27.35,27.4,27.35,27.4,73073.0,17.6119,17.6441,17.6119,17.6441,73073.0
2018-02-06 12:00:00,27.39,27.42,27.36,27.42,52805.0,17.6376,17.657,17.6183,17.657,52805.0
2018-02-06 12:30:00,27.43,27.44,27.42,27.42,35644.0,17.6634,17.6698,17.657,17.657,35644.0
2018-02-06 13:00:00,27.41,27.41,27.4,27.41,12522.0,17.6505,17.6505,17.6441,17.6505,12522.0
2018-02-06 13:30:00,27.39,27.39,27.39,27.39,12682.0,17.6376,17.6376,17.6376,17.6376,12682.0
2018-02-06 14:00:00,27.37,27.39,27.37,27.37,13834.0,17.6248,17.6376,17.6248,17.6248,13834.0
2018-02-06 14:30:00,27.37,27.45,27.37,27.45,40244.0,17.6248,17.6763,17.6248,17.6763,40244.0
2018-02-06 15:00:00,27.45,27.49,27.44,27.45,137944.0,17.6763,17.702,17.6698,17.6763,137944.0
2018-02-06 15:30:00,27.46,27.49,27.45,27.47,95394.0,17.6827,17.702,17.6763,17.6892,95394.0
2018-02-07 09:30:00,27.52,27.59,27.52,27.54,185010.0,17.7214,17.7664,17.7214,17.7342,185010.0
2018-02-07 10:00:00,27.55,27.56,27.54,27.56,7319.0,17.7407,17.7471,17.7342,17.7471,7319.0
2018-02-07 10:30:00,27.54,27.54,27.52,27.53,11111.0,17.7342,17.7342,17.7214,17.7278,11111.0
2018-02-07 11:00:00,27.53,27.54,27.53,27.53,5624.0,17.7278,17.7342,17.7278,17.7278,5624.0
2018-02-07 11:30:00,27.53,27.53,27.51,27.52,24764.0,17.7278,17.7278,17.7149,17.7214,24764.0
2018-02-07 12:00:00,27.53,27.53,27.5,27.5,7533.0,17.7278,17.7278,17.7085,17.7085,7533.0
2018-02-07 12:30:00,27.51,27.51,27.48,27.49,22010.0,17.7149,17.7149,17.6956,17.702,22010.0
2018-02-07 13:00:00,27.48,27.48,27.44,27.45,25492.0,17.6956,17.6956,17.6698,17.6763,25492.0
2018-02-07 13:30:00,27.45,27.47,27.45,27.46,11844.0,17.6763,17.6892,17.6763,17.6827,11844.0
2018-02-07 14:00:00,27.46,27.46,27.43,27.45,12504.0,17.6827,17.6827,17.6634,17.6763,12504.0
2018-02-07 14:30:00,27.45,27.45,27.4,27.4,40310.0,17.6763,17.6763,17.6441,17.6441,40310.0
2018-02-07 15:00:00,27.42,27.46,27.42,27.45,15637.0,17.657,17.6827,17.657,17.6763,15637.0
2018-02-07 15:30:00,27.44,27.44,27.38,27.38,35286.0,17.6698,17.6698,17.6312,17.6312,35286.0
2018-02-08 09:30:00,27.43,27.43,27.35,27.36,65492.0,17.6634,17.6634,17.6119,17.6183,65492.0
2018-02-08 10:00:00,27.38,27.38,27.36,27.36,7933.0,17.6312,17.6312,17.6183,17.6183,7933.0
2018-02-08 10:30:00,27.36,27.36,27.32,27.33,72126.0,17.6183,17.6183,17.5926,17.599,72126.0
2018-02-08 11:00:00,27.35,27.37,27.32,27.32,7760.0,17.6119,17.6248,17.5926,17.5926,7760.0
2018-02-08 11:30:00,27.32,27.37,27.32,27.35,25178.0,17.5926,17.6248,17.5926,17.6119,25178.0
2018-02-08 12:00:00,27.36,27.36,27.27,27.31,18676.0,17.6183,17.6183,17.5604,17.5861,18676.0
2018-02-08 12:30:00,27.31,27.32,27.28,27.3,62932.0,17.5861,17.5926,17.5668,17.5797,62932.0
2018-02-08 13:00:00,27.3,27.33,27.3,27.32,41485.0,17.5797,17.599,17.5797,17.5926,41485.0
2018-02-08 13:30:00,27.32,27.35,27.31,27.32,31150.0,17.5926,17.6119,17.5861,17.5926,31150.0
2018-02-08 14:00:00,27.32,27.32,27.29,27.29,36630.0,17.5926,17.5926,17.5733,17.5733,36630.0
2018-02-08 14:30:00,27.28,27.29,27.27,27.27,21171.0,17.5668,17.5733,17.5604,17.5604,21171.0
2018-02-08 15:00:00,27.28,27.29,27.25,27.26,29508.0,17.5668,17.5733,17.5475,17.5539,29508.0
2018-02-08 15:30:00,27.26,27.27,27.23,27.26,77666.0,17.5539,17.5604,17.5346,17.5539,77666.0
2018-02-09 09:30:00,27.26,27.27,27.23,27.25,95258.0,17.5539,17.5604,17.5346,17.5475,95258.0
2018-02-09 10:00:00,27.25,27.25,27.18,27.18,76148.0,17.5475,17.5475,17.5024,17.5024,76148.0
2018-02-09 10:30:00,27.18,27.19,27.09,27.13,170992.0,17.5024,17.5089,17.4445,17.4702,170992.0
2018-02-09 11:00:00,27.14,27.14,27.07,27.08,91482.0,17.4767,17.4767,17.4316,17.438,91482.0
2018-02-09 11:30:00,27.07,27.07,26.99,27.01,104414.0,17.4316,17.4316,17.3801,17.3929,104414.0
2018-02-09 12:00:00,27.0,27.02,26.95,26.98,94711.0,17.3865,17.3994,17.3543,17.3736,94711.0
2018-02-09 12:30:00,26.99,27.03,26.95,27.03,113189.0,17.3801,17.4058,17.3543,17.4058,113189.0
2018-02-09 13:00:00,27.02,27.03,26.99,27.01,90374.0,17.3994,17.4058,17.3801,17.3929,90374.0
2018-02-09 13:30:00,27.0,27.08,26.94,27.05,101463.0,17.3865,17.438,17.3479,17.4187,101463.0
2018-02-09 14:00:00,27.06,27.17,27.06,27.14,97067.0,17.4251,17.496,17.4251,17.4767,97067.0
2018-02-09 14:30:00,27.14,27.17,27.12,27.15,43679.0,17.4767,17.496,17.4638,17.4831,43679.0
2018-02-09 15:00:00,27.15,27.17,27.11,27.16,61404.0,17.4831,17.496,17.4573,17.4895,61404.0
2018-02-09 15:30:00,27.16,27.22,27.16,27.18,200020.0,17.4895,17.5282,17.4895,17.5024,200020.0
2018-02-12 09:30:00,27.23,27.31,27.23,27.26,74068.0,17.5346,17.5861,17.5346,17.5539,74068.0
2018-02-12 10:00:00,27.27,27.28,27.23,27.24,28358.0,17.5604,17.5668,17.5346,17.5411,28358.0
2018-02-12 10:30:00,27.25,27.27,27.24,27.25,10257.0,17.5475,17.5604,17.5411,17.5475,10257.0
2018-02-12 11:00:00,27.25,27.25,27.24,27.25,1722.0,17.5475,17.5475,17.5411,17.5475,1722.0
2018-02-12 11:30:00,27.25,27.29,27.25,27.29,3193.0,17.5475,17.5733,17.5475,17.5733,3193.0
2018-02-12 12:00:00,27.3,27.31,27.3,27.31,2323.0,17.5797,17.5861,17.5797,17.5861,2323.0
2018-02-12 12:30:00,27.3,27.3,27.29,27.3,6420.0,17.5797,17.5797,17.5733,17.5797,6420.0
2018-02-12 13:00:00,27.3,27.31,27.3,27.31,900.0,17.5797,17.5861,17.5797,17.5861,900.0
2018-02-12 13:30:00,27.32,27.33,27.31,27.33,9619.0,17.5926,17.599,17.5861,17.599,9619.0
2018-02-12 14:00:00,27.33,27.33,27.32,27.32,7746.0,17.599,17.599,17.5926,17.5926,7746.0
2018-02-12 14:30:00,27.33,27.33,27.31,27.32,7800.0,17.599,17.599,17.5861,17.5926,7800.0
2018-02-12 15:00:00,27.33,27.33,27.32,27.32,6971.0,17.599,17.599,17.5926,17.5926,6971.0
2018-02-12 15:30:00,27.33,27.33,27.3,27.32,40890.0,17.599,17.599,17.5797,17.5926,40890.0
2018-02-13 09:30:00,27.27,27.27,27.23,27.25,81926.0,17.5604,17.5604,17.5346,17.5475,81926.0
2018-02-13 10:00:00,27.24,27.26,27.24,27.26,14800.0,17.5411,17.5539,17.5411,17.5539,14800.0
2018-02-13 10:30:00,27.26,27.27,27.25,27.27,8366.0,17.5539,17.5604,17.5475,17.5604,8366.0
2018-02-13 11:00:00,27.27,27.27,27.26,27.26,18610.0,17.5604,17.5604,17.5539,17.5539,18610.0
2018-02-13 11:30:00,27.25,27.26,27.25,27.26,13909.0,17.5475,17.5539,17.5475,17.5539,13909.0
2018-02-13 12:00:00,27.26,27.27,27.26,27.26,37459.0,17.5539,17.5604,17.5539,17.5539,37459.0
2018-02-13 12:30:00,27.25,27.25,27.24,27.25,35648.0,17.5475,17.5475,17.5411,17.5475,35648.0
2018-02-13 13:00:00,27.25,27.27,27.24,27.26,26581.0,17.5475,17.5604,17.5411,17.5539,26581.0
2018-02-13 13:30:00,27.26,27.26,27.26,27.26,32200.0,17.5539,17.5539,17.5539,17.5539,32200.0
2018-02-13 14:00:00,27.26,27.28,27.26,27.28,25200.0,17.5539,17.5668,17.5539,17.5668,25200.0
2018-02-13 14:30:00,27.28,27.28,27.27,27.28,8311.0,17.5668,17.5668,17.5604,17.5668,8311.0
2018-02-13 15:00:00,27.28,27.3,27.28,27.3,5500.0,17.5668,17.5797,17.5668,17.5797,5500.0
2018-02-13 15:30:00,27.3,27.31,27.28,27.28,26509.0,17.5797,17.5861,17.5668,17.5668,26509.0
2018-02-14 09:30:00,27.24,27.25,27.22,27.24,129174.0,17.5411,17.5475,17.5282,17.5411,129174.0
2018-02-14 10:00:00,27.23,27.27,27.22,27.26,96405.0,17.5346,17.5604,17.5282,17.5539,96405.0
2018-02-14 10:30:00,27.26,27.28,27.24,27.26,165776.0,17.5539,17.5668,17.5411,17.5539,165776.0
2018-02-14 11:00:00,27.26,27.28,27.25,27.28,34440.0,17.5539,17.5668,17.5475,17.5668,34440.0
2018-02-14 11:30:00,27.29,27.3,27.28,27.28,28006.0,17.5733,17.5797,17.5668,17.5668,28006.0
2018-02-14 12:00:00,27.27,27.27,27.26,27.26,14486.0,17.5604,17.5604,17.5539,17.5539,14486.0
2018-02-14 12:30:00,27.26,27.28,27.26,27.27,11177.0,17.5539,17.5668,17.5539,17.5604,11177.0
2018-02-14 13:00:00,27.28,27.3,27.28,27.3,17937.0,17.5668,17.5797,17.5668,17.5797,17937.0
2018-02-14 13:30:00,27.3,27.3,27.3,27.3,13167.0,17.5797,17.5797,17.5797,17.5797,13167.0
2018-02-14 14:00:00,27.3,27.31,27.3,27.3,16110.0,17.5797,17.5861,17.5797,17.5797,16110.0
2018-02-14 14:30:00,27.3,27.31,27.3,27.31,17463.0,17.5797,17.5861,17.5797,17.5861,17463.0
2018-02-14 15:00:00,27.31,27.31,27.31,27.31,21385.0,17.5861,17.5861,17.5861,17.5861,21385.0
2018-02-14 15:30:00,27.32,27.32,27.31,27.32,12563.0,17.5926,17.5926,17.5861,17.5926,12563.0
2018-02-15 09:30:00,27.35,27.42,27.35,27.42,84925.0,17.6119,17.657,17.6119,17.657,84925.0
2018-02-15 10:00:00,27.42,27.43,27.38,27.39,33915.0,17.657,17.6634,17.6312,17.6376,33915.0
2018-02-15 10:30:00,27.39,27.39,27.37,27.37,5066.0,17.6376,17.6376,17.6248,17.6248,5066.0
2018-02-15 11:00:00,27.36,27.39,27.35,27.39,11519.0,17.6183,17.6376,17.6119,17.6376,11519.0
2018-02-15 11:30:00,27.38,27.39,27.38,27.39,2783.0,17.6312,17.6376,17.6312,17.6376,2783.0
2018-02-15 12:00:00,27.39,27.41,27.39,27.4,27663.0,17.6376,17.6505,17.6376,17.6441,27663.0
2018-02-15 12:30:00,27.4,27.4,27.39,27.4,12511.0,17.6441,17.6441,17.6376,17.6441,12511.0
2018-02-15 13:00:00,27.4,27.42,27.4,27.42,19790.0,17.6441,17.657,17.6441,17.657,19790.0
2018-02-15 13:30:00,27.42,27.44,27.42,27.43,15796.0,17.657,17.6698,17.657,17.6634,15796.0
2018-02-15 14:00:00,27.43,27.43,27.43,27.43,10221.0,17.6634,17.6634,17.6634,17.6634,10221.0
2018-02-15 14:30:00,27.43,27.45,27.43,27.45,7171.0,17.6634,17.6763,17.6634,17.6763,7171.0
2018-02-15 15:00:00,27.45,27.46,27.45,27.45,3598.0,17.6763,17.6827,17.6763,17.6763,3598.0
2018-02-15 15:30:00,27.45,27.45,27.44,27.45,8478.0,17.6763,17.6763,17.6698,17.6763,8478.0
2018-02-16 09:30:00,27.44,27.49,27.44,27.48,125255.0,17.6698,17.702,17.6698,17.6956,125255.0
2018-02-16 10:00:00,27.48,27.49,27.48,27.48,17932.0,17.6956,17.702,17.6956,17.6956,17932.0
2018-02-16 10:30:00,27.49,27.5,27.48,27.5,19464.0,17.702,17.7085,17.6956,17.7085,19464.0
2018-02-16 11:00:00,27.5,27.51,27.5,27.51,37559.0,17.7085,17.7149,17.7085,17.7149,37559.0
2018-02-16 11:30:00,27.51,27.53,27.51,27.53,17095.0,17.7149,17.7278,17.7149,17.7278,17095.0
2018-02-16 12:00:00,27.52,27.54,27.52,27.53,24241.0,17.7214,17.7342,17.7214,17.7278,24241.0
2018-02-16 12:30:00,27.54,27.55,27.53,27.54,20808.0,17.7342,17.7407,17.7278,17.7342,20808.0
2018-02-16 13:00:00,27.54,27.55,27.52,27.52,45610.0,17.7342,17.7407,17.7214,17.7214,45610.0
2018-02-16 13:30:00,27.52,27.53,27.51,27.52,58609.0,17.7214,17.7278,17.7149,17.7214,58609.0
2018-02-16 14:00:00,27.53,27.53,27.51,27.51,45512.0,17.7278,17.7278,17.7149,17.7149,45512.0
2018-02-16 14:30:00,27.52,27.55,27.52,27.55,12345.0,17.7214,17.7407,17.7214,17.7407,12345.0
2018-02-16 15:00:00,27.55,27.56,27.55,27.55,15334.0,17.7407,17.7471,17.7407,17.7407,15334.0
2018-02-16 15:30:00,27.55,27.57,27.55,27.55,35490.0,17.7407,17.7536,17.7407,17.7407,35490.0
2018-02-20 09:30:00,27.51,27.51,27.5,27.5,92244.0,17.7149,17.7149,17.7085,17.7085,92244.0
2018-02-20 10:00:00,27.5,27.51,27.5,27.51,11000.0,17.7085,17.7149,17.7085,17.7149,11000.0
2018-02-20 10:30:00,27.51,27.51,27.5,27.51,39961.0,17.7149,17.7149,17.7085,17.7149,39961.0
2018-02-20 11:00:00,27.51,27.51,27.51,27.51,18140.0,17.7149,17.7149,17.7149,17.7149,18140.0
2018-02-20 11:30:00,27.51,27.53,27.5,27.53,109864.0,17.7149,17.7278,17.7085,17.7278,109864.0
2018-02-20 12:00:00,27.53,27.53,27.53,27.53,13500.0,17.7278,17.7278,17.7278,17.7278,13500.0
2018-02-20 12:30:00,27.52,27.52,27.51,27.51,7696.0,17.7214,17.7214,17.7149,17.7149,7696.0
2018-02-20 13:00:00,27.52,27.52,27.5,27.5,35237.0,17.7214,17.7214,17.7085,17.7085,35237.0
2018-02-20 13:30:00,27.5,27.5,27.5,27.5,21600.0,17.7085,17.7085,17.7085,17.7085,21600.0
2018-02-20 14:00:00,27.51,27.51,27.5,27.51,16375.0,17.7149,17.7149,17.7085,17.7149,16375.0
2018-02-20 14:30:00,27.51,27.51,27.5,27.5,6900.0,17.7149,17.7149,17.7085,17.7085,6900.0
2018-02-20 15:00:00,27.5,27.5,27.47,27.48,29787.0,17.7085,17.7085,17.6892,17.6956,29787.0
2018-02-20 15:30:00,27.48,27.48,27.47,27.47,156019.0,17.6956,17.6956,17.6892,17.6892,156019.0
2018-02-21 09:30:00,27.51,27.52,27.49,27.52,90777.0,17.7149,17.7214,17.702,17.7214,90777.0
2018-02-21 10:00:00,27.51,27.51,27.51,27.51,8565.0,17.7149,17.7149,17.7149,17.7149,8565.0
2018-02-21 10:30:00,27.51,27.54,27.51,27.54,81463.0,17.7149,17.7342,17.7149,17.7342,81463.0
2018-02-21 11:00:00,27.54,27.55,27.53,27.53,84800.0,17.7342,17.7407,17.7278,17.7278,84800.0
2018-02-21 11:30:00,27.53,27.53,27.53,27.53,4200.0,17.7278,17.7278,17.7278,17.7278,4200.0
2018-02-21 12:00:00,27.52,27.52,27.51,27.51,32917.0,17.7214,17.7214,17.7149,17.7149,32917.0
2018-02-21 12:30:00,27.51,27.51,27.51,27.51,28980.0,17.7149,17.7149,17.7149,17.7149,28980.0
2018-02-21 13:00:00,27.5,27.5,27.49,27.49,23132.0,17.7085,17.7085,17.702,17.702,23132.0
2018-02-21 13:30:00,27.49,27.49,27.49,27.49,12134.0,17.702,17.702,17.702,17.702,12134.0
2018-02-21 14:00:00,27.49,27.53,27.49,27.51,108851.0,17.702,17.7278,17.702,17.7149,108851.0
2018-02-21 14:30:00,27.5,27.5,27.44,27.44,19349.0,17.7085,17.7085,17.6698,17.6698,19349.0
2018-02-21 15:00:00,27.44,27.44,27.39,27.43,170336.0,17.6698,17.6698,17.6376,17.6634,170336.0
2018-02-21 15:30:00,27.44,27.44,27.41,27.41,239766.0,17.6698,17.6698,17.6505,17.6505,239766.0
2018-02-22 09:30:00,27.45,27.47,27.42,27.44,51138.0,17.6763,17.6892,17.657,17.6698,51138.0
2018-02-22 10:00:00,27.43,27.44,27.43,27.43,70187.0,17.6634,17.6698,17.6634,17.6634,70187.0
2018-02-22 10:30:00,27.43,27.44,27.42,27.43,8112.0,17.6634,17.6698,17.657,17.6634,8112.0
2018-02-22 11:00:00,27.43,27.46,27.43,27.46,15725.0,17.6634,17.6827,17.6634,17.6827,15725.0
2018-02-22 11:30:00,27.45,27.48,27.45,27.48,30647.0,17.6763,17.6956,17.6763,17.6956,30647.0
2018-02-22 12:00:00,27.48,27.48,27.47,27.47,6532.0,17.6956,17.6956,17.6892,17.6892,6532.0
2018-02-22 12:30:00,27.47,27.47,27.45,27.46,20882.0,17.6892,17.6892,17.6763,17.6827,20882.0
2018-02-22 13:00:00,27.45,27.46,27.44,27.45,48016.0,17.6763,17.6827,17.6698,17.6763,48016.0
2018-02-22 13:30:00,27.45,27.45,27.41,27.42,53064.0,17.6763,17.6763,17.6505,17.657,53064.0
2018-02-22 14:00:00,27.42,27.42,27.41,27.42,6597.0,17.657,17.657,17.6505,17.657,6597.0
2018-02-22 14:30:00,27.42,27.43,27.4,27.4,6336.0,17.657,17.6634,17.6441,17.6441,6336.0
2018-02-22 15:00:00,27.39,27.42,27.39,27.41,14437.0,17.6376,17.657,17.6376,17.6505,14437.0
2018-02-22 15:30:00,27.41,27.41,27.4,27.41,39427.0,17.6505,17.6505,17.6441,17.6505,39427.0
2018-02-23 09:30:00,27.44,27.44,27.42,27.42,40307.0,17.6698,17.6698,17.657,17.657,40307.0
2018-02-23 10:00:00,27.42,27.42,27.41,27.41,10237.0,17.657,17.657,17.6505,17.6505,10237.0
2018-02-23 10:30:00,27.41,27.43,27.41,27.43,21138.0,17.6505,17.6634,17.6505,17.6634,21138.0
2018-02-23 11:00:00,27.42,27.42,27.42,27.42,100.0,17.657,17.657,17.657,17.657,100.0
2018-02-23 11:30:00,27.43,27.48,27.43,27.48,20311.0,17.6634,17.6956,17.6634,17.6956,20311.0
2018-02-23 12:00:00,27.48,27.48,27.48,27.48,200.0,17.6956,17.6956,17.6956,17.6956,200.0
2018-02-23 12:30:00,27.47,27.47,27.46,27.46,23142.0,17.6892,17.6892,17.6827,17.6827,23142.0
2018-02-23 13:00:00,27.46,27.49,27.45,27.49,25798.0,17.6827,17.702,17.6763,17.702,25798.0
2018-02-23 13:30:00,27.49,27.49,27.49,27.49,1800.0,17.702,17.702,17.702,17.702,1800.0
2018-02-23 14:00:00,27.49,27.5,27.49,27.5,12308.0,17.702,17.7085,17.702,17.7085,12308.0
2018-02-23 14:30:00,27.5,27.5,27.49,27.5,3543.0,17.7085,17.7085,17.702,17.7085,3543.0
2018-02-23 15:00:00,27.5,27.52,27.5,27.51,121720.0,17.7085,17.7214,17.7085,17.7149,121720.0
2018-02-23 15:30:00,27.5,27.55,27.5,27.53,98343.0,17.7085,17.7407,17.7085,17.7278,98343.0
2018-02-26 09:30:00,27.55,27.63,27.55,27.61,89367.0,17.7407,17.7922,17.7407,17.7793,89367.0
2018-02-26 10:00:00,27.61,27.61,27.58,27.59,55163.0,17.7793,17.7793,17.76,17.7664,55163.0
2018-02-26 10:30:00,27.59,27.59,27.58,27.58,21981.0,17.7664,17.7664,17.76,17.76,21981.0
2018-02-26 11:00:00,27.58,27.58,27.58,27.58,3809.0,17.76,17.76,17.76,17.76,3809.0
2018-02-26 11:30:00,27.58,27.58,27.58,27.58,7500.0,17.76,17.76,17.76,17.76,7500.0
2018-02-26 12:00:00,27.59,27.59,27.58,27.58,13311.0,17.7664,17.7664,17.76,17.76,13311.0
2018-02-26 12:30:00,27.58,27.6,27.58,27.6,6373.0,17.76,17.7729,17.76,17.7729,6373.0
2018-02-26 13:00:00,27.6,27.6,27.59,27.59,16351.0,17.7729,17.7729,17.7664,17.7664,16351.0
2018-02-26 13:30:00,27.59,27.59,27.59,27.59,8600.0,17.7664,17.7664,17.7664,17.7664,8600.0
2018-02-26 14:00:00,27.59,27.59,27.56,27.56,18975.0,17.7664,17.7664,17.7471,17.7471,18975.0
2018-02-26 14:30:00,27.56,27.56,27.55,27.55,11140.0,17.7471,17.7471,17.7407,17.7407,11140.0
2018-02-26 15:00:00,27.55,27.58,27.55,27.58,16589.0,17.7407,17.76,17.7407,17.76,16589.0
2018-02-26 15:30:00,27.59,27.6,27.58,27.58,28634.0,17.7664,17.7729,17.76,17.76,28634.0
2018-02-27 09:30:00,27.59,27.59,27.57,27.57,30588.0,17.7664,17.7664,17.7536,17.7536,30588.0
2018-02-27 10:00:00,27.57,27.59,27.57,27.58,18645.0,17.7536,17.7664,17.7536,17.76,18645.0
2018-02-27 10:30:00,27.58,27.58,27.51,27.52,21245.0,17.76,17.76,17.7149,17.7214,21245.0
2018-02-27 11:00:00,27.52,27.58,27.52,27.54,25008.0,17.7214,17.76,17.7214,17.7342,25008.0
2018-02-27 11:30:00,27.54,27.56,27.52,27.52,21561.0,17.7342,17.7471,17.7214,17.7214,21561.0
2018-02-27 12:00:00,27.53,27.55,27.53,27.54,8666.0,17.7278,17.7407,17.7278,17.7342,8666.0
2018-02-27 12:30:00,27.55,27.58,27.55,27.57,32287.0,17.7407,17.76,17.7407,17.7536,32287.0
2018-02-27 13:00:00,27.57,27.58,27.56,27.57,29060.0,17.7536,17.76,17.7471,17.7536,29060.0
2018-02-27 13:30:00,27.57,27.57,27.55,27.56,22800.0,17.7536,17.7536,17.7407,17.7471,22800.0
2018-02-27 14:00:00,27.56,27.56,27.56,27.56,2305.0,17.7471,17.7471,17.7471,17.7471,2305.0
2018-02-27 14:30:00,27.56,27.57,27.56,27.56,30502.0,17.7471,17.7536,17.7471,17.7471,30502.0
2018-02-27 15:00:00,27.56,27.56,27.55,27.55,2800.0,17.7471,17.7471,17.7407,17.7407,2800.0
2018-02-27 15:30:00,27.55,27.57,27.55,27.56,41813.0,17.7407,17.7536,17.7407,17.7471,41813.0
2018-02-28 09:30:00,27.57,27.58,27.56,27.58,31086.0,17.7536,17.76,17.7471,17.76,31086.0
2018-02-28 10:00:00,27.58,27.59,27.57,27.58,23349.0,17.76,17.7664,17.7536,17.76,23349.0
2018-02-28 10:30:00,27.58,27.59,27.55,27.55,13803.0,17.76,17.7664,17.7407,17.7407,13803.0
2018-02-28 11:00:00,27.56,27.56,27.55,27.56,8707.0,17.7471,17.7471,17.7407,17.7471,8707.0
2018-02-28 11:30:00,27.56,27.56,27.54,27.56,18620.0,17.7471,17.7471,17.7342,17.7471,18620.0
2018-02-28 12:00:00,27.56,27.57,27.56,27.57,4916.0,17.7471,17.7536,17.7471,17.7536,4916.0
2018-02-28 12:30:00,27.56,27.58,27.55,27.58,9401.0,17.7471,17.76,17.7407,17.76,9401.0
2018-02-28 13:00:00,27.58,27.58,27.57,27.58,8809.0,17.76,17.76,17.7536,17.76,8809.0
2018-02-28 13:30:00,27.58,27.58,27.57,27.57,5294.0,17.76,17.76,17.7536,17.7536,5294.0
2018-02-28 14:00:00,27.58,27.59,27.58,27.58,15640.0,17.76,17.7664,17.76,17.76,15640.0
2018-02-28 14:30:00,27.57,27.57,27.55,27.55,7900.0,17.7536,17.7536,17.7407,17.7407,7900.0
2018-02-28 15:00:00,27.54,27.54,27.51,27.54,30005.0,17.7342,17.7342,17.7149,17.7342,30005.0
2018-02-28 15:30:00,27.54,27.56,27.51,27.52,72102.0,17.7342,17.7471,17.7149,17.7214,72102.0
2018-03-01 09:30:00,27.42,27.42,27.36,27.38,29346.0,17.7383,17.7383,17.6995,17.7124,29346.0
2018-03-01 10:00:00,27.38,27.4,27.36,27.39,26525.0,17.7124,17.7254,17.6995,17.7189,26525.0
2018-03-01 10:30:00,27.4,27.42,27.38,27.38,16800.0,17.7254,17.7383,17.7124,17.7124,16800.0
2018-03-01 11:00:00,27.37,27.39,27.36,27.36,23812.0,17.706,17.7189,17.6995,17.6995,23812.0
2018-03-01 11:30:00,27.36,27.4,27.36,27.4,12878.0,17.6995,17.7254,17.6995,17.7254,12878.0
2018-03-01 12:00:00,27.39,27.39,27.35,27.36,12169.0,17.7189,17.7189,17.693,17.6995,12169.0
2018-03-01 12:30:00,27.36,27.39,27.34,27.38,24760.0,17.6995,17.7189,17.6866,17.7124,24760.0
2018-03-01 13:00:00,27.37,27.38,27.35,27.38,24469.0,17.706,17.7124,17.693,17.7124,24469.0
2018-03-01 13:30:00,27.37,27.37,27.33,27.34,14530.0,17.706,17.706,17.6801,17.6866,14530.0
2018-03-01 14:00:00,27.34,27.36,27.32,27.35,92491.0,17.6866,17.6995,17.6736,17.693,92491.0
2018-03-01 14:30:00,27.34,27.36,27.33,27.35,21071.0,17.6866,17.6995,17.6801,17.693,21071.0
2018-03-01 15:00:00,27.35,27.37,27.35,27.37,94562.0,17.693,17.706,17.693,17.706,94562.0
2018-03-01 15:30:00,27.37,27.39,27.34,27.34,91339.0,17.706,17.7189,17.6866,17.6866,91339.0
2018-03-02 09:30:00,27.34,27.34,27.3,27.3,43574.0,17.6866,17.6866,17.6607,17.6607,43574.0
2018-03-02 10:00:00,27.3,27.31,27.29,27.3,39275.0,17.6607,17.6672,17.6542,17.6607,39275.0
2018-03-02 10:30:00,27.31,27.32,27.31,27.32,6400.0,17.6672,17.6736,17.6672,17.6736,6400.0
2018-03-02 11:00:00,27.31,27.32,27.3,27.32,17324.0,17.6672,17.6736,17.6607,17.6736,17324.0
2018-03-02 11:30:00,27.32,27.33,27.32,27.33,13300.0,17.6736,17.6801,17.6736,17.6801,13300.0
2018-03-02 12:00:00,27.32,27.33,27.31,27.32,63328.0,17.6736,17.6801,17.6672,17.6736,63328.0
2018-03-02 12:30:00,27.32,27.37,27.32,27.36,21975.0,17.6736,17.706,17.6736,17.6995,21975.0
2018-03-02 13:00:00,27.35,27.35,27.32,27.32,39400.0,17.693,17.693,17.6736,17.6736,39400.0
2018-03-02 13:30:00,27.32,27.35,27.3,27.34,220019.0,17.6736,17.693,17.6607,17.6866,220019.0
2018-03-02 14:00:00,27.34,27.35,27.33,27.34,49485.0,17.6866,17.693,17.6801,17.6866,49485.0
2018-03-02 14:30:00,27.34,27.36,27.33,27.34,39132.0,17.6866,17.6995,17.6801,17.6866,39132.0
2018-03-02 15:00:00,27.33,27.35,27.33,27.35,21444.0,17.6801,17.693,17.6801,17.693,21444.0
2018-03-02 15:30:00,27.35,27.41,27.35,27.41,73607.0,17.693,17.7319,17.693,17.7319,73607.0
2018-03-05 09:30:00,27.39,27.4,27.37,27.38,40945.0,17.7189,17.7254,17.706,17.7124,40945.0
2018-03-05 10:00:00,27.38,27.38,27.38,27.38,7331.0,17.7124,17.7124,17.7124,17.7124,7331.0
2018-03-05 10:30:00,27.39,27.4,27.38,27.39,32955.0,17.7189,17.7254,17.7124,17.7189,32955.0
2018-03-05 11:00:00,27.4,27.41,27.4,27.41,24870.0,17.7254,17.7319,17.7254,17.7319,24870.0
2018-03-05 11:30:00,27.41,27.41,27.41,27.41,14200.0,17.7319,17.7319,17.7319,17.7319,14200.0
2018-03-05 12:00:00,27.41,27.41,27.39,27.39,11300.0,17.7319,17.7319,17.7189,17.7189,11300.0
2018-03-05 12:30:00,27.39,27.39,27.38,27.39,18948.0,17.7189,17.7189,17.7124,17.7189,18948.0
2018-03-05 13:00:00,27.39,27.39,27.38,27.38,14578.0,17.7189,17.7189,17.7124,17.7124,14578.0
2018-03-05 13:30:00,27.37,27.37,27.35,27.36,29907.0,17.706,17.706,17.693,17.6995,29907.0
2018-03-05 14:00:00,27.36,27.38,27.35,27.38,6137.0,17.6995,17.7124,17.693,17.7124,6137.0
2018-03-05 14:30:00,27.38,27.38,27.37,27.38,5226.0,17.7124,17.7124,17.706,17.7124,5226.0
2018-03-05 15:00:00,27.39,27.39,27.38,27.39,14918.0,17.7189,17.7189,17.7124,17.7189,14918.0
2018-03-05 15:30:00,27.39,27.41,27.38,27.4,30739.0,17.7189,17.7319,17.7124,17.7254,30739.0
2018-03-06 09:30:00,27.43,27.44,27.41,27.42,49122.0,17.7448,17.7513,17.7319,17.7383,49122.0
2018-03-06 10:00:00,27.42,27.42,27.42,27.42,1280.0,17.7383,17.7383,17.7383,17.7383,1280.0
2018-03-06 10:30:00,27.42,27.42,27.39,27.39,9497.0,17.7383,17.7383,17.7189,17.7189,9497.0
2018-03-06 11:00:00,27.39,27.41,27.39,27.39,6312.0,17.7189,17.7319,17.7189,17.7189,6312.0
2018-03-06 11:30:00,27.4,27.41,27.4,27.41,1000.0,17.7254,17.7319,17.7254,17.7319,1000.0
2018-03-06 12:00:00,27.41,27.42,27.4,27.41,5062.0,17.7319,17.7383,17.7254,17.7319,5062.0
2018-03-06 12:30:00,27.4,27.42,27.39,27.41,19701.0,17.7254,17.7383,17.7189,17.7319,19701.0
2018-03-06 13:00:00,27.42,27.42,27.42,27.42,1100.0,17.7383,17.7383,17.7383,17.7383,1100.0
2018-03-06 13:30:00,27.42,27.42,27.41,27.41,4106.0,17.7383,17.7383,17.7319,17.7319,4106.0
2018-03-06 14:00:00,27.41,27.42,27.41,27.41,6772.0,17.7319,17.7383,17.7319,17.7319,6772.0
2018-03-06 14:30:00,27.41,27.43,27.41,27.42,7700.0,17.7319,17.7448,17.7319,17.7383,7700.0
2018-03-06 15:00:00,27.42,27.43,27.42,27.43,7628.0,17.7383,17.7448,17.7383,17.7448,7628.0
2018-03-06 15:30:00,27.43,27.43,27.42,27.43,11365.0,17.7448,17.7448,17.7383,17.7448,11365.0
2018-03-07 09:30:00,27.4,27.41,27.38,27.38,57236.0,17.7254,17.7319,17.7124,17.7124,57236.0
2018-03-07 10:00:00,27.39,27.41,27.38,27.39,9200.0,17.7189,17.7319,17.7124,17.7189,9200.0
2018-03-07 10:30:00,27.4,27.41,27.39,27.4,41907.0,17.7254,17.7319,17.7189,17.7254,41907.0
2018-03-07 11:00:00,27.4,27.4,27.38,27.38,11900.0,17.7254,17.7254,17.7124,17.7124,11900.0
2018-03-07 11:30:00,27.4,27.4,27.37,27.37,13606.0,17.7254,17.7254,17.706,17.706,13606.0
2018-03-07 12:00:00,27.37,27.38,27.36,27.37,20083.0,17.706,17.7124,17.6995,17.706,20083.0
2018-03-07 12:30:00,27.38,27.38,27.38,27.38,431.0,17.7124,17.7124,17.7124,17.7124,431.0
2018-03-07 13:00:00,27.38,27.39,27.36,27.39,11867.0,17.7124,17.7189,17.6995,17.7189,11867.0
2018-03-07 13:30:00,27.39,27.39,27.38,27.39,17668.0,17.7189,17.7189,17.7124,17.7189,17668.0
2018-03-07 14:00:00,27.4,27.4,27.39,27.39,54033.0,17.7254,17.7254,17.7189,17.7189,54033.0
2018-03-07 14:30:00,27.39,27.4,27.39,27.4,1100.0,17.7189,17.7254,17.7189,17.7254,1100.0
2018-03-07 15:00:00,27.4,27.4,27.4,27.4,14973.0,17.7254,17.7254,17.7254,17.7254,14973.0
2018-03-07 15:30:00,27.4,27.41,27.38,27.38,80390.0,17.7254,17.7319,17.7124,17.7124,80390.0
2018-03-08 09:30:00,27.41,27.41,27.38,27.38,88916.0,17.7319,17.7319,17.7124,17.7124,88916.0
2018-03-08 10:00:00,27.38,27.38,27.35,27.38,35441.0,17.7124,17.7124,17.693,17.7124,35441.0
2018-03-08 10:30:00,27.38,27.38,27.35,27.36,44250.0,17.7124,17.7124,17.693,17.6995,44250.0
2018-03-08 11:00:00,27.36,27.38,27.35,27.37,13117.0,17.6995,17.7124,17.693,17.706,13117.0
2018-03-08 11:30:00,27.36,27.36,27.36,27.36,700.0,17.6995,17.6995,17.6995,17.6995,700.0
2018-03-08 12:00:00,27.36,27.37,27.36,27.37,23365.0,17.6995,17.706,17.6995,17.706,23365.0
2018-03-08 12:30:00,27.38,27.38,27.36,27.37,4897.0,17.7124,17.7124,17.6995,17.706,4897.0
2018-03-08 13:00:00,27.38,27.39,27.38,27.38,3400.0,17.7124,17.7189,17.7124,17.7124,3400.0
2018-03-08 13:30:00,27.37,27.37,27.36,27.37,7473.0,17.706,17.706,17.6995,17.706,7473.0
2018-03-08 14:00:00,27.38,27.38,27.35,27.35,8000.0,17.7124,17.7124,17.693,17.693,8000.0
2018-03-08 14:30:00,27.35,27.39,27.35,27.38,37808.0,17.693,17.7189,17.693,17.7124,37808.0
2018-03-08 15:00:00,27.39,27.39,27.38,27.38,21748.0,17.7189,17.7189,17.7124,17.7124,21748.0
2018-03-08 15:30:00,27.38,27.38,27.35,27.37,55212.0,17.7124,17.7124,17.693,17.706,55212.0
2018-03-09 09:30:00,27.4,27.43,27.4,27.43,97264.0,17.7254,17.7448,17.7254,17.7448,97264.0
2018-03-09 10:00:00,27.43,27.45,27.43,27.45,45730.0,17.7448,17.7577,17.7448,17.7577,45730.0
2018-03-09 10:30:00,27.44,27.46,27.44,27.46,11987.0,17.7513,17.7642,17.7513,17.7642,11987.0
2018-03-09 11:00:00,27.45,27.46,27.45,27.46,3633.0,17.7577,17.7642,17.7577,17.7642,3633.0
2018-03-09 11:30:00,27.46,27.46,27.46,27.46,700.0,17.7642,17.7642,17.7642,17.7642,700.0
2018-03-09 12:00:00,27.46,27.47,27.46,27.47,17899.0,17.7642,17.7707,17.7642,17.7707,17899.0
2018-03-09 12:30:00,27.47,27.47,27.47,27.47,2461.0,17.7707,17.7707,17.7707,17.7707,2461.0
2018-03-09 13:00:00,27.48,27.48,27.48,27.48,1300.0,17.7771,17.7771,17.7771,17.7771,1300.0
2018-03-09 13:30:00,27.48,27.48,27.48,27.48,900.0,17.7771,17.7771,17.7771,17.7771,900.0
2018-03-09 14:00:00,27.48,27.48,27.48,27.48,1845.0,17.7771,17.7771,17.7771,17.7771,1845.0
2018-03-09 14:30:00,27.48,27.48,27.47,27.47,9550.0,17.7771,17.7771,17.7707,17.7707,9550.0
2018-03-09 15:00:00,27.47,27.48,27.46,27.46,31113.0,17.7707,17.7771,17.7642,17.7642,31113.0
2018-03-09 15:30:00,27.46,27.47,27.46,27.46,48413.0,17.7642,17.7707,17.7642,17.7642,48413.0
2018-03-12 09:30:00,27.45,27.47,27.45,27.46,30403.0,17.7577,17.7707,17.7577,17.7642,30403.0
2018-03-12 10:00:00,27.46,27.47,27.43,27.44,16230.0,17.7642,17.7707,17.7448,17.7513,16230.0
2018-03-12 10:30:00,27.44,27.44,27.44,27.44,1900.0,17.7513,17.7513,17.7513,17.7513,1900.0
2018-03-12 11:00:00,27.44,27.44,27.43,27.43,1100.0,17.7513,17.7513,17.7448,17.7448,1100.0
2018-03-12 11:30:00,27.44,27.44,27.44,27.44,4842.0,17.7513,17.7513,17.7513,17.7513,4842.0
2018-03-12 12:00:00,27.44,27.45,27.44,27.44,17256.0,17.7513,17.7577,17.7513,17.7513,17256.0
2018-03-12 12:30:00,27.44,27.44,27.43,27.43,21936.0,17.7513,17.7513,17.7448,17.7448,21936.0
2018-03-12 13:00:00,27.44,27.44,27.44,27.44,800.0,17.7513,17.7513,17.7513,17.7513,800.0
2018-03-12 13:30:00,27.44,27.46,27.44,27.45,10800.0,17.7513,17.7642,17.7513,17.7577,10800.0
2018-03-12 14:00:00,27.45,27.45,27.45,27.45,3000.0,17.7577,17.7577,17.7577,17.7577,3000.0
2018-03-12 14:30:00,27.46,27.46,27.45,27.46,5870.0,17.7642,17.7642,17.7577,17.7642,5870.0
2018-03-12 15:00:00,27.45,27.45,27.45,27.45,3641.0,17.7577,17.7577,17.7577,17.7577,3641.0
2018-03-12 15:30:00,27.45,27.47,27.44,27.44,28072.0,17.7577,17.7707,17.7513,17.7513,28072.0
2018-03-13 09:30:00,27.47,27.47,27.45,27.46,22759.0,17.7707,17.7707,17.7577,17.7642,22759.0
2018-03-13 10:00:00,27.46,27.46,27.45,27.45,29515.0,17.7642,17.7642,17.7577,17.7577,29515.0
2018-03-13 10:30:00,27.44,27.45,27.44,27.44,19843.0,17.7513,17.7577,17.7513,17.7513,19843.0
2018-03-13 11:00:00,27.44,27.44,27.42,27.42,25820.0,17.7513,17.7513,17.7383,17.7383,25820.0
2018-03-13 11:30:00,27.42,27.43,27.42,27.43,14708.0,17.7383,17.7448,17.7383,17.7448,14708.0
2018-03-13 12:00:00,27.42,27.42,27.4,27.42,8611.0,17.7383,17.7383,17.7254,17.7383,8611.0
2018-03-13 12:30:00,27.42,27.42,27.42,27.42,39722.0,17.7383,17.7383,17.7383,17.7383,39722.0
2018-03-13 13:00:00,27.43,27.43,27.43,27.43,611.0,17.7448,17.7448,17.7448,17.7448,611.0
2018-03-13 13:30:00,27.43,27.43,27.42,27.42,2471.0,17.7448,17.7448,17.7383,17.7383,2471.0
2018-03-13 14:00:00,27.42,27.42,27.42,27.42,533.0,17.7383,17.7383,17.7383,17.7383,533.0
2018-03-13 14:30:00,27.43,27.43,27.41,27.41,13833.0,17.7448,17.7448,17.7319,17.7319,13833.0
2018-03-13 15:00:00,27.41,27.41,27.39,27.39,57860.0,17.7319,17.7319,17.7189,17.7189,57860.0
2018-03-13 15:30:00,27.39,27.4,27.38,27.4,50642.0,17.7189,17.7254,17.7124,17.7254,50642.0
2018-03-14 09:30:00,27.4,27.4,27.36,27.39,201178.0,17.7254,17.7254,17.6995,17.7189,201178.0
2018-03-14 10:00:00,27.39,27.39,27.39,27.39,29263.0,17.7189,17.7189,17.7189,17.7189,29263.0
2018-03-14 10:30:00,27.4,27.41,27.39,27.41,45172.0,17.7254,17.7319,17.7189,17.7319,45172.0
2018-03-14 11:00:00,27.4,27.4,27.39,27.39,6402.0,17.7254,17.7254,17.7189,17.7189,6402.0
2018-03-14 11:30:00,27.4,27.4,27.39,27.39,2552.0,17.7254,17.7254,17.7189,17.7189,2552.0
2018-03-14 12:00:00,27.39,27.4,27.38,27.4,12191.0,17.7189,17.7254,17.7124,17.7254,12191.0
2018-03-14 12:30:00,27.4,27.4,27.39,27.39,4800.0,17.7254,17.7254,17.7189,17.7189,4800.0
2018-03-14 13:00:00,27.38,27.38,27.38,27.38,2200.0,17.7124,17.7124,17.7124,17.7124,2200.0
2018-03-14 13:30:00,27.39,27.4,27.39,27.4,6967.0,17.7189,17.7254,17.7189,17.7254,6967.0
2018-03-14 14:00:00,27.4,27.4,27.38,27.38,6552.0,17.7254,17.7254,17.7124,17.7124,6552.0
2018-03-14 14:30:00,27.38,27.38,27.36,27.36,3443.0,17.7124,17.7124,17.6995,17.6995,3443.0
2018-03-14 15:00:00,27.36,27.38,27.36,27.37,7629.0,17.6995,17.7124,17.6995,17.706,7629.0
2018-03-14 15:30:00,27.37,27.39,27.37,27.39,12587.0,17.706,17.7189,17.706,17.7189,12587.0
2018-03-15 09:30:00,27.41,27.41,27.36,27.37,18997.0,17.7319,17.7319,17.6995,17.706,18997.0
2018-03-15 10:00:00,27.38,27.38,27.38,27.38,11811.0,17.7124,17.7124,17.7124,17.7124,11811.0
2018-03-15 10:30:00,27.38,27.38,27.38,27.38,5400.0,17.7124,17.7124,17.7124,17.7124,5400.0
2018-03-15 11:00:00,27.38,27.39,27.38,27.39,11329.0,17.7124,17.7189,17.7124,17.7189,11329.0
2018-03-15 11:30:00,27.39,27.39,27.39,27.39,14954.0,17.7189,17.7189,17.7189,17.7189,14954.0
2018-03-15 12:00:00,27.39,27.41,27.39,27.4,13940.0,17.7189,17.7319,17.7189,17.7254,13940.0
2018-03-15 12:30:00,27.39,27.39,27.38,27.39,2100.0,17.7189,17.7189,17.7124,17.7189,2100.0
2018-03-15 13:00:00,27.39,27.39,27.39,27.39,25170.0,17.7189,17.7189,17.7189,17.7189,25170.0
2018-03-15 13:30:00,27.39,27.4,27.39,27.4,5577.0,17.7189,17.7254,17.7189,17.7254,5577.0
2018-03-15 14:00:00,27.39,27.39,27.37,27.38,10484.0,17.7189,17.7189,17.706,17.7124,10484.0
2018-03-15 14:30:00,27.37,27.38,27.37,27.38,1281.0,17.706,17.7124,17.706,17.7124,1281.0
2018-03-15 15:00:00,27.38,27.38,27.37,27.38,6602.0,17.7124,17.7124,17.706,17.7124,6602.0
2018-03-15 15:30:00,27.38,27.4,27.38,27.39,41689.0,17.7124,17.7254,17.7124,17.7189,41689.0
2018-03-16 09:30:00,27.38,27.4,27.38,27.39,13448.0,17.7124,17.7254,17.7124,17.7189,13448.0
2018-03-16 10:00:00,27.4,27.4,27.4,27.4,4597.0,17.7254,17.7254,17.7254,17.7254,4597.0
2018-03-16 10:30:00,27.41,27.41,27.4,27.4,2564.0,17.7319,17.7319,17.7254,17.7254,2564.0
2018-03-16 11:00:00,27.41,27.41,27.39,27.39,6667.0,17.7319,17.7319,17.7189,17.7189,6667.0
2018-03-16 11:30:00,27.41,27.41,27.4,27.4,6033.0,17.7319,17.7319,17.7254,17.7254,6033.0
2018-03-16 12:00:00,27.39,27.39,27.39,27.39,2200.0,17.7189,17.7189,17.7189,17.7189,2200.0
2018-03-16 12:30:00,27.4,27.42,27.4,27.42,42106.0,17.7254,17.7383,17.7254,17.7383,42106.0
2018-03-16 13:00:00,27.42,27.43,27.42,27.42,26594.0,17.7383,17.7448,17.7383,17.7383,26594.0
2018-03-16 13:30:00,27.41,27.41,27.41,27.41,2818.0,17.7319,17.7319,17.7319,17.7319,2818.0
2018-03-16 14:00:00,27.41,27.41,27.41,27.41,370.0,17.7319,17.7319,17.7319,17.7319,370.0
2018-03-16 14:30:00,27.41,27.41,27.41,27.41,2300.0,17.7319,17.7319,17.7319,17.7319,2300.0
2018-03-16 15:00:00,27.42,27.42,27.42,27.42,285.0,17.7383,17.7383,17.7383,17.7383,285.0
2018-03-16 15:30:00,27.42,27.43,27.42,27.43,12221.0,17.7383,17.7448,17.7383,17.7448,12221.0
2018-03-19 09:30:00,27.39,27.39,27.38,27.38,19214.0,17.7189,17.7189,17.7124,17.7124,19214.0
2018-03-19 10:00:00,27.37,27.37,27.37,27.37,11598.0,17.706,17.706,17.706,17.706,11598.0
2018-03-19 10:30:00,27.38,27.38,27.34,27.34,15672.0,17.7124,17.7124,17.6866,17.6866,15672.0
2018-03-19 11:00:00,27.34,27.35,27.34,27.35,12130.0,17.6866,17.693,17.6866,17.693,12130.0
2018-03-19 11:30:00,27.35,27.36,27.35,27.35,48397.0,17.693,17.6995,17.693,17.693,48397.0
2018-03-19 12:00:00,27.35,27.35,27.35,27.35,24691.0,17.693,17.693,17.693,17.693,24691.0
2018-03-19 12:30:00,27.35,27.35,27.33,27.33,9825.0,17.693,17.693,17.6801,17.6801,9825.0
2018-03-19 13:00:00,27.33,27.33,27.33,27.33,1011.0,17.6801,17.6801,17.6801,17.6801,1011.0
2018-03-19 13:30:00,27.33,27.34,27.33,27.34,6506.0,17.6801,17.6866,17.6801,17.6866,6506.0
2018-03-19 14:00:00,27.35,27.36,27.35,27.35,26200.0,17.693,17.6995,17.693,17.693,26200.0
2018-03-19 14:30:00,27.34,27.34,27.33,27.34,11310.0,17.6866,17.6866,17.6801,17.6866,11310.0
2018-03-19 15:00:00,27.35,27.36,27.35,27.36,5278.0,17.693,17.6995,17.693,17.6995,5278.0
2018-03-19 15:30:00,27.35,27.36,27.34,27.36,21389.0,17.693,17.6995,17.6866,17.6995,21389.0
2018-03-20 09:30:00,27.34,27.37,27.34,27.36,17539.0,17.6866,17.706,17.6866,17.6995,17539.0
2018-03-20 10:00:00,27.36,27.36,27.36,27.36,2029.0,17.6995,17.6995,17.6995,17.6995,2029.0
2018-03-20 10:30:00,27.36,27.36,27.36,27.36,47243.0,17.6995,17.6995,17.6995,17.6995,47243.0
2018-03-20 11:00:00,27.36,27.38,27.36,27.38,13338.0,17.6995,17.7124,17.6995,17.7124,13338.0
2018-03-20 11:30:00,27.37,27.37,27.35,27.35,46314.0,17.706,17.706,17.693,17.693,46314.0
2018-03-20 12:00:00,27.36,27.38,27.36,27.37,66758.0,17.6995,17.7124,17.6995,17.706,66758.0
2018-03-20 12:30:00,27.37,27.37,27.36,27.36,2900.0,17.706,17.706,17.6995,17.6995,2900.0
2018-03-20 13:00:00,27.36,27.37,27.36,27.37,7187.0,17.6995,17.706,17.6995,17.706,7187.0
2018-03-20 13:30:00,27.36,27.36,27.35,27.35,22262.0,17.6995,17.6995,17.693,17.693,22262.0
2018-03-20 14:00:00,27.35,27.36,27.35,27.36,9201.0,17.693,17.6995,17.693,17.6995,9201.0
2018-03-20 14:30:00,27.37,27.37,27.36,27.36,4668.0,17.706,17.706,17.6995,17.6995,4668.0
2018-03-20 15:00:00,27.36,27.36,27.36,27.36,3263.0,17.6995,17.6995,17.6995,17.6995,3263.0
2018-03-20 15:30:00,27.36,27.38,27.35,27.38,26385.0,17.6995,17.7124,17.693,17.7124,26385.0
2018-03-21 09:30:00,27.37,27.4,27.37,27.38,30624.0,17.706,17.7254,17.706,17.7124,30624.0
2018-03-21 10:00:00,27.38,27.39,27.37,27.37,36300.0,17.7124,17.7189,17.706,17.706,36300.0
2018-03-21 10:30:00,27.36,27.38,27.36,27.38,2100.0,17.6995,17.7124,17.6995,17.7124,2100.0
2018-03-21 11:00:00,27.38,27.38,27.38,27.38,100.0,17.7124,17.7124,17.7124,17.7124,100.0
2018-03-21 11:30:00,27.38,27.39,27.38,27.38,16075.0,17.7124,17.7189,17.7124,17.7124,16075.0
2018-03-21 12:00:00,27.38,27.38,27.37,27.38,4300.0,17.7124,17.7124,17.706,17.7124,4300.0
2018-03-21 12:30:00,27.38,27.38,27.38,27.38,3780.0,17.7124,17.7124,17.7124,17.7124,3780.0
2018-03-21 13:00:00,27.37,27.37,27.37,27.37,253.0,17.706,17.706,17.706,17.706,253.0
2018-03-21 13:30:00,27.36,27.39,27.36,27.38,4484.0,17.6995,17.7189,17.6995,17.7124,4484.0
2018-03-21 14:00:00,27.41,27.42,27.38,27.38,20479.0,17.7319,17.7383,17.7124,17.7124,20479.0
2018-03-21 14:30:00,27.39,27.39,27.37,27.38,5100.0,17.7189,17.7189,17.706,17.7124,5100.0
2018-03-21 15:00:00,27.37,27.38,27.37,27.37,14200.0,17.706,17.7124,17.706,17.706,14200.0
2018-03-21 15:30:00,27.37,27.38,27.36,27.37,39767.0,17.706,17.7124,17.6995,17.706,39767.0
2018-03-22 09:30:00,27.34,27.34,27.31,27.34,47840.0,17.6866,17.6866,17.6672,17.6866,47840.0
2018-03-22 10:00:00,27.33,27.35,27.33,27.34,8000.0,17.6801,17.693,17.6801,17.6866,8000.0
2018-03-22 10:30:00,27.34,27.34,27.33,27.33,8400.0,17.6866,17.6866,17.6801,17.6801,8400.0
2018-03-22 11:00:00,27.33,27.34,27.33,27.33,5036.0,17.6801,17.6866,17.6801,17.6801,5036.0
2018-03-22 11:30:00,27.33,27.33,27.32,27.33,4148.0,17.6801,17.6801,17.6736,17.6801,4148.0
2018-03-22 12:00:00,27.33,27.34,27.33,27.34,5701.0,17.6801,17.6866,17.6801,17.6866,5701.0
2018-03-22 12:30:00,27.35,27.35,27.34,27.34,7883.0,17.693,17.693,17.6866,17.6866,7883.0
2018-03-22 13:00:00,27.33,27.35,27.33,27.35,3825.0,17.6801,17.693,17.6801,17.693,3825.0
2018-03-22 13:30:00,27.35,27.35,27.34,27.34,3692.0,17.693,17.693,17.6866,17.6866,3692.0
2018-03-22 14:00:00,27.34,27.34,27.32,27.32,5791.0,17.6866,17.6866,17.6736,17.6736,5791.0
2018-03-22 14:30:00,27.33,27.33,27.32,27.32,6649.0,17.6801,17.6801,17.6736,17.6736,6649.0
2018-03-22 15:00:00,27.33,27.33,27.29,27.29,38758.0,17.6801,17.6801,17.6542,17.6542,38758.0
2018-03-22 15:30:00,27.29,27.29,27.26,27.26,43619.0,17.6542,17.6542,17.6348,17.6348,43619.0
2018-03-23 09:30:00,27.32,27.33,27.3,27.32,36930.0,17.6736,17.6801,17.6607,17.6736,36930.0
2018-03-23 10:00:00,27.32,27.33,27.3,27.31,14048.0,17.6736,17.6801,17.6607,17.6672,14048.0
2018-03-23 10:30:00,27.31,27.32,27.31,27.32,10666.0,17.6672,17.6736,17.6672,17.6736,10666.0
2018-03-23 11:00:00,27.32,27.32,27.31,27.31,6267.0,17.6736,17.6736,17.6672,17.6672,6267.0
2018-03-23 11:30:00,27.31,27.31,27.27,27.27,43733.0,17.6672,17.6672,17.6413,17.6413,43733.0
2018-03-23 12:00:00,27.26,27.28,27.26,27.27,47351.0,17.6348,17.6478,17.6348,17.6413,47351.0
2018-03-23 12:30:00,27.27,27.27,27.25,27.26,86804.0,17.6413,17.6413,17.6284,17.6348,86804.0
2018-03-23 13:00:00,27.25,27.26,27.25,27.26,11900.0,17.6284,17.6348,17.6284,17.6348,11900.0
2018-03-23 13:30:00,27.26,27.28,27.26,27.28,15433.0,17.6348,17.6478,17.6348,17.6478,15433.0
2018-03-23 14:00:00,27.28,27.28,27.25,27.25,42600.0,17.6478,17.6478,17.6284,17.6284,42600.0
2018-03-23 14:30:00,27.25,27.26,27.22,27.22,18847.0,17.6284,17.6348,17.6089,17.6089,18847.0
2018-03-23 15:00:00,27.22,27.22,27.18,27.21,60395.0,17.6089,17.6089,17.5831,17.6025,60395.0
2018-03-23 15:30:00,27.21,27.22,27.19,27.22,76790.0,17.6025,17.6089,17.5895,17.6089,76790.0
2018-03-26 09:30:00,27.31,27.37,27.31,27.32,130064.0,17.6672,17.706,17.6672,17.6736,130064.0
2018-03-26 10:00:00,27.31,27.31,27.29,27.29,14075.0,17.6672,17.6672,17.6542,17.6542,14075.0
2018-03-26 10:30:00,27.29,27.29,27.27,27.27,12771.0,17.6542,17.6542,17.6413,17.6413,12771.0
2018-03-26 11:00:00,27.28,27.28,27.26,27.28,46325.0,17.6478,17.6478,17.6348,17.6478,46325.0
2018-03-26 11:30:00,27.28,27.29,27.28,27.29,32746.0,17.6478,17.6542,17.6478,17.6542,32746.0
2018-03-26 12:00:00,27.29,27.31,27.28,27.31,21312.0,17.6542,17.6672,17.6478,17.6672,21312.0
2018-03-26 12:30:00,27.31,27.31,27.31,27.31,5318.0,17.6672,17.6672,17.6672,17.6672,5318.0
2018-03-26 13:00:00,27.31,27.32,27.3,27.31,11200.0,17.6672,17.6736,17.6607,17.6672,11200.0
2018-03-26 13:30:00,27.31,27.31,27.3,27.31,2448.0,17.6672,17.6672,17.6607,17.6672,2448.0
2018-03-26 14:00:00,27.31,27.33,27.31,27.33,7800.0,17.6672,17.6801,17.6672,17.6801,7800.0
2018-03-26 14:30:00,27.33,27.33,27.33,27.33,7946.0,17.6801,17.6801,17.6801,17.6801,7946.0
2018-03-26 15:00:00,27.33,27.33,27.32,27.33,21055.0,17.6801,17.6801,17.6736,17.6801,21055.0
2018-03-26 15:30:00,27.33,27.35,27.33,27.34,30847.0,17.6801,17.693,17.6801,17.6866,30847.0
2018-03-27 09:30:00,27.35,27.35,27.33,27.33,25264.0,17.693,17.693,17.6801,17.6801,25264.0
2018-03-27 10:00:00,27.34,27.35,27.34,27.34,19017.0,17.6866,17.693,17.6866,17.6866,19017.0
2018-03-27 10:30:00,27.34,27.34,27.33,27.34,6078.0,17.6866,17.6866,17.6801,17.6866,6078.0
2018-03-27 11:00:00,27.34,27.35,27.34,27.35,3200.0,17.6866,17.693,17.6866,17.693,3200.0
2018-03-27 11:30:00,27.35,27.37,27.35,27.37,10200.0,17.693,17.706,17.693,17.706,10200.0
2018-03-27 12:00:00,27.37,27.38,27.36,27.36,5600.0,17.706,17.7124,17.6995,17.6995,5600.0
2018-03-27 12:30:00,27.36,27.38,27.36,27.38,4937.0,17.6995,17.7124,17.6995,17.7124,4937.0
2018-03-27 13:00:00,27.38,27.38,27.38,27.38,10684.0,17.7124,17.7124,17.7124,17.7124,10684.0
2018-03-27 13:30:00,27.36,27.36,27.33,27.34,15374.0,17.6995,17.6995,17.6801,17.6866,15374.0
2018-03-27 14:00:00,27.35,27.35,27.33,27.33,1100.0,17.693,17.693,17.6801,17.6801,1100.0
2018-03-27 14:30:00,27.33,27.35,27.33,27.33,3601.0,17.6801,17.693,17.6801,17.6801,3601.0
2018-03-27 15:00:00,27.33,27.34,27.3,27.33,57392.0,17.6801,17.6866,17.6607,17.6801,57392.0
2018-03-27 15:30:00,27.31,27.34,27.27,27.34,120249.0,17.6672,17.6866,17.6413,17.6866,120249.0
2018-03-28 09:30:00,27.33,27.36,27.33,27.33,47869.0,17.6801,17.6995,17.6801,17.6801,47869.0
2018-03-28 10:00:00,27.33,27.33,27.31,27.32,11335.0,17.6801,17.6801,17.6672,17.6736,11335.0
2018-03-28 10:30:00,27.32,27.34,27.3,27.32,11977.0,17.6736,17.6866,17.6607,17.6736,11977.0
2018-03-28 11:00:00,27.33,27.33,27.31,27.32,17160.0,17.6801,17.6801,17.6672,17.6736,17160.0
2018-03-28 11:30:00,27.31,27.33,27.3,27.32,26850.0,17.6672,17.6801,17.6607,17.6736,26850.0
2018-03-28 12:00:00,27.32,27.35,27.31,27.34,12478.0,17.6736,17.693,17.6672,17.6866,12478.0
2018-03-28 12:30:00,27.33,27.33,27.31,27.31,18255.0,17.6801,17.6801,17.6672,17.6672,18255.0
2018-03-28 13:00:00,27.31,27.33,27.3,27.32,20210.0,17.6672,17.6801,17.6607,17.6736,20210.0
2018-03-28 13:30:00,27.32,27.34,27.32,27.34,11100.0,17.6736,17.6866,17.6736,17.6866,11100.0
2018-03-28 14:00:00,27.34,27.35,27.33,27.35,17946.0,17.6866,17.693,17.6801,17.693,17946.0
2018-03-28 14:30:00,27.34,27.34,27.34,27.34,3700.0,17.6866,17.6866,17.6866,17.6866,3700.0
2018-03-28 15:00:00,27.33,27.33,27.32,27.33,11148.0,17.6801,17.6801,17.6736,17.6801,11148.0
2018-03-28 15:30:00,27.33,27.35,27.33,27.35,22665.0,17.6801,17.693,17.6801,17.693,22665.0
2018-03-29 09:30:00,27.35,27.38,27.34,27.34,44013.0,17.693,17.7124,17.6866,17.6866,44013.0
2018-03-29 10:00:00,27.35,27.35,27.35,27.35,20400.0,17.693,17.693,17.693,17.693,20400.0
2018-03-29 10:30:00,27.36,27.39,27.36,27.39,19900.0,17.6995,17.7189,17.6995,17.7189,19900.0
2018-03-29 11:00:00,27.39,27.39,27.38,27.38,10800.0,17.7189,17.7189,17.7124,17.7124,10800.0
2018-03-29 11:30:00,27.38,27.38,27.38,27.38,5144.0,17.7124,17.7124,17.7124,17.7124,5144.0
2018-03-29 12:00:00,27.38,27.38,27.37,27.38,16179.0,17.7124,17.7124,17.706,17.7124,16179.0
2018-03-29 12:30:00,27.37,27.39,27.36,27.38,3644.0,17.706,17.7189,17.6995,17.7124,3644.0
2018-03-29 13:00:00,27.37,27.39,27.37,27.39,2699.0,17.706,17.7189,17.706,17.7189,2699.0
2018-03-29 13:30:00,27.38,27.39,27.38,27.39,4584.0,17.7124,17.7189,17.7124,17.7189,4584.0
2018-03-29 14:00:00,27.38,27.39,27.37,27.37,11273.0,17.7124,17.7189,17.706,17.706,11273.0
2018-03-29 14:30:00,27.38,27.39,27.38,27.39,10494.0,17.7124,17.7189,17.7124,17.7189,10494.0
2018-03-29 15:00:00,27.39,27.4,27.37,27.38,15405.0,17.7189,17.7254,17.706,17.7124,15405.0
2018-03-29 15:30:00,27.38,27.39,27.36,27.36,31369.0,17.7124,17.7189,17.6995,17.6995,31369.0
2018-04-02 09:30:00,27.23,27.28,27.23,27.25,94095.0,17.6816,17.7141,17.6816,17.6946,94095.0
2018-04-02 10:00:00,27.26,27.26,27.24,27.26,14304.0,17.7011,17.7011,17.6881,17.7011,14304.0
2018-04-02 10:30:00,27.26,27.26,27.23,27.23,17954.0,17.7011,17.7011,17.6816,17.6816,17954.0
2018-04-02 11:00:00,27.23,27.23,27.22,27.23,9500.0,17.6816,17.6816,17.6751,17.6816,9500.0
2018-04-02 11:30:00,27.23,27.24,27.19,27.22,44348.0,17.6816,17.6881,17.6556,17.6751,44348.0
2018-04-02 12:00:00,27.22,27.22,27.19,27.2,31111.0,17.6751,17.6751,17.6556,17.6621,31111.0
2018-04-02 12:30:00,27.2,27.24,27.2,27.23,47300.0,17.6621,17.6881,17.6621,17.6816,47300.0
2018-04-02 13:00:00,27.23,27.23,27.2,27.2,62571.0,17.6816,17.6816,17.6621,17.6621,62571.0
2018-04-02 13:30:00,27.19,27.19,27.18,27.18,20643.0,17.6556,17.6556,17.6491,17.6491,20643.0
2018-04-02 14:00:00,27.18,27.19,27.18,27.19,21903.0,17.6491,17.6556,17.6491,17.6556,21903.0
2018-04-02 14:30:00,27.19,27.19,27.17,27.18,52026.0,17.6556,17.6556,17.6426,17.6491,52026.0
2018-04-02 15:00:00,27.18,27.2,27.18,27.19,32545.0,17.6491,17.6621,17.6491,17.6556,32545.0
2018-04-02 15:30:00,27.19,27.21,27.17,27.18,98802.0,17.6556,17.6686,17.6426,17.6491,98802.0
2018-04-03 09:30:00,27.21,27.23,27.19,27.19,394522.0,17.6686,17.6816,17.6556,17.6556,394522.0
2018-04-03 10:00:00,27.19,27.19,27.17,27.18,58778.0,17.6556,17.6556,17.6426,17.6491,58778.0
2018-04-03 10:30:00,27.18,27.22,27.18,27.22,119889.0,17.6491,17.6751,17.6491,17.6751,119889.0
2018-04-03 11:00:00,27.22,27.23,27.21,27.23,23239.0,17.6751,17.6816,17.6686,17.6816,23239.0
2018-04-03 11:30:00,27.22,27.22,27.19,27.2,62917.0,17.6751,17.6751,17.6556,17.6621,62917.0
2018-04-03 12:00:00,27.2,27.2,27.19,27.19,30508.0,17.6621,17.6621,17.6556,17.6556,30508.0
2018-04-03 12:30:00,27.19,27.2,27.19,27.19,38997.0,17.6556,17.6621,17.6556,17.6556,38997.0
2018-04-03 13:00:00,27.19,27.22,27.18,27.22,43378.0,17.6556,17.6751,17.6491,17.6751,43378.0
2018-04-03 13:30:00,27.22,27.22,27.19,27.22,20564.0,17.6751,17.6751,17.6556,17.6751,20564.0
2018-04-03 14:00:00,27.22,27.22,27.19,27.19,7977.0,17.6751,17.6751,17.6556,17.6556,7977.0
2018-04-03 14:30:00,27.19,27.21,27.18,27.21,63737.0,17.6556,17.6686,17.6491,17.6686,63737.0
2018-04-03 15:00:00,27.22,27.23,27.21,27.22,30924.0,17.6751,17.6816,17.6686,17.6751,30924.0
2018-04-03 15:30:00,27.21,27.24,27.2,27.23,91413.0,17.6686,17.6881,17.6621,17.6816,91413.0
2018-04-04 09:30:00,27.15,27.2,27.15,27.2,187559.0,17.6297,17.6621,17.6297,17.6621,187559.0
2018-04-04 10:00:00,27.2,27.2,27.2,27.2,53940.0,17.6621,17.6621,17.6621,17.6621,53940.0
2018-04-04 10:30:00,27.19,27.22,27.19,27.22,5849.0,17.6556,17.6751,17.6556,17.6751,5849.0
2018-04-04 11:00:00,27.21,27.22,27.21,27.22,11872.0,17.6686,17.6751,17.6686,17.6751,11872.0
2018-04-04 11:30:00,27.22,27.23,27.22,27.23,4276.0,17.6751,17.6816,17.6751,17.6816,4276.0
2018-04-04 12:00:00,27.23,27.24,27.23,27.24,27706.0,17.6816,17.6881,17.6816,17.6881,27706.0
2018-04-04 12:30:00,27.25,27.25,27.25,27.25,5400.0,17.6946,17.6946,17.6946,17.6946,5400.0
2018-04-04 13:00:00,27.24,27.24,27.22,27.23,15002.0,17.6881,17.6881,17.6751,17.6816,15002.0
2018-04-04 13:30:00,27.24,27.24,27.24,27.24,12741.0,17.6881,17.6881,17.6881,17.6881,12741.0
2018-04-04 14:00:00,27.24,27.26,27.24,27.26,38786.0,17.6881,17.7011,17.6881,17.7011,38786.0
2018-04-04 14:30:00,27.26,27.26,27.25,27.26,17459.0,17.7011,17.7011,17.6946,17.7011,17459.0
2018-04-04 15:00:00,27.27,27.27,27.26,27.27,15840.0,17.7076,17.7076,17.7011,17.7076,15840.0
2018-04-04 15:30:00,27.26,27.27,27.25,27.25,35002.0,17.7011,17.7076,17.6946,17.6946,35002.0
2018-04-05 09:30:00,27.27,27.3,27.27,27.3,50578.0,17.7076,17.7271,17.7076,17.7271,50578.0
2018-04-05 10:00:00,27.3,27.31,27.3,27.3,33719.0,17.7271,17.7336,17.7271,17.7271,33719.0
2018-04-05 10:30:00,27.31,27.31,27.31,27.31,11000.0,17.7336,17.7336,17.7336,17.7336,11000.0
2018-04-05 11:00:00,27.31,27.33,27.31,27.33,13616.0,17.7336,17.7465,17.7336,17.7465,13616.0
2018-04-05 11:30:00,27.33,27.33,27.32,27.33,8411.0,17.7465,17.7465,17.74,17.7465,8411.0
2018-04-05 12:00:00,27.33,27.33,27.32,27.33,1903.0,17.7465,17.7465,17.74,17.7465,1903.0
2018-04-05 12:30:00,27.33,27.33,27.33,27.33,2700.0,17.7465,17.7465,17.7465,17.7465,2700.0
2018-04-05 13:00:00,27.32,27.32,27.29,27.29,41066.0,17.74,17.74,17.7206,17.7206,41066.0
2018-04-05 13:30:00,27.3,27.3,27.27,27.29,18979.0,17.7271,17.7271,17.7076,17.7206,18979.0
2018-04-05 14:00:00,27.29,27.3,27.28,27.3,28468.0,17.7206,17.7271,17.7141,17.7271,28468.0
2018-04-05 14:30:00,27.3,27.31,27.29,27.31,19431.0,17.7271,17.7336,17.7206,17.7336,19431.0
2018-04-05 15:00:00,27.31,27.31,27.31,27.31,4200.0,17.7336,17.7336,17.7336,17.7336,4200.0
2018-04-05 15:30:00,27.3,27.3,27.29,27.29,68813.0,17.7271,17.7271,17.7206,17.7206,68813.0
2018-04-06 09:30:00,27.3,27.31,27.3,27.31,54523.0,17.7271,17.7336,17.7271,17.7336,54523.0
2018-04-06 10:00:00,27.31,27.32,27.31,27.32,12600.0,17.7336,17.74,17.7336,17.74,12600.0
2018-04-06 10:30:00,27.32,27.32,27.3,27.3,18500.0,17.74,17.74,17.7271,17.7271,18500.0
2018-04-06 11:00:00,27.3,27.31,27.28,27.31,29681.0,17.7271,17.7336,17.7141,17.7336,29681.0
2018-04-06 11:30:00,27.31,27.32,27.31,27.32,17824.0,17.7336,17.74,17.7336,17.74,17824.0
2018-04-06 12:00:00,27.33,27.33,27.31,27.31,15098.0,17.7465,17.7465,17.7336,17.7336,15098.0
2018-04-06 12:30:00,27.31,27.33,27.31,27.33,26042.0,17.7336,17.7465,17.7336,17.7465,26042.0
2018-04-06 13:00:00,27.33,27.33,27.3,27.32,44544.0,17.7465,17.7465,17.7271,17.74,44544.0
2018-04-06 13:30:00,27.32,27.32,27.3,27.3,37146.0,17.74,17.74,17.7271,17.7271,37146.0
2018-04-06 14:00:00,27.3,27.3,27.28,27.3,17266.0,17.7271,17.7271,17.7141,17.7271,17266.0
2018-04-06 14:30:00,27.3,27.3,27.27,27.27,22090.0,17.7271,17.7271,17.7076,17.7076,22090.0
2018-04-06 15:00:00,27.28,27.29,27.27,27.28,102600.0,17.7141,17.7206,17.7076,17.7141,102600.0
2018-04-06 15:30:00,27.29,27.3,27.29,27.29,33361.0,17.7206,17.7271,17.7206,17.7206,33361.0
2018-04-09 09:30:00,27.31,27.34,27.31,27.34,26052.0,17.7336,17.753,17.7336,17.753,26052.0
2018-04-09 10:00:00,27.34,27.34,27.33,27.34,22153.0,17.753,17.753,17.7465,17.753,22153.0
2018-04-09 10:30:00,27.35,27.36,27.32,27.33,44659.0,17.7595,17.766,17.74,17.7465,44659.0
2018-04-09 11:00:00,27.32,27.33,27.31,27.33,63592.0,17.74,17.7465,17.7336,17.7465,63592.0
2018-04-09 11:30:00,27.33,27.33,27.32,27.33,15161.0,17.7465,17.7465,17.74,17.7465,15161.0
2018-04-09 12:00:00,27.33,27.33,27.32,27.33,78263.0,17.7465,17.7465,17.74,17.7465,78263.0
2018-04-09 12:30:00,27.32,27.33,27.31,27.32,29391.0,17.74,17.7465,17.7336,17.74,29391.0
2018-04-09 13:00:00,27.32,27.33,27.31,27.31,33776.0,17.74,17.7465,17.7336,17.7336,33776.0
2018-04-09 13:30:00,27.32,27.33,27.31,27.32,22411.0,17.74,17.7465,17.7336,17.74,22411.0
2018-04-09 14:00:00,27.33,27.33,27.31,27.31,45756.0,17.7465,17.7465,17.7336,17.7336,45756.0
2018-04-09 14:30:00,27.31,27.32,27.3,27.31,77811.0,17.7336,17.74,17.7271,17.7336,77811.0
2018-04-09 15:00:00,27.32,27.32,27.3,27.3,86020.0,17.74,17.74,17.7271,17.7271,86020.0
2018-04-09 15:30:00,27.3,27.35,27.3,27.35,194831.0,17.7271,17.7595,17.7271,17.7595,194831.0
2018-04-10 09:30:00,27.36,27.4,27.36,27.37,51984.0,17.766,17.792,17.766,17.7725,51984.0
2018-04-10 10:00:00,27.37,27.4,27.36,27.38,41067.0,17.7725,17.792,17.766,17.779,41067.0
2018-04-10 10:30:00,27.39,27.41,27.38,27.4,12262.0,17.7855,17.7985,17.779,17.792,12262.0
2018-04-10 11:00:00,27.41,27.41,27.38,27.39,77592.0,17.7985,17.7985,17.779,17.7855,77592.0
2018-04-10 11:30:00,27.4,27.4,27.38,27.4,33186.0,17.792,17.792,17.779,17.792,33186.0
2018-04-10 12:00:00,27.4,27.4,27.39,27.39,9520.0,17.792,17.792,17.7855,17.7855,9520.0
2018-04-10 12:30:00,27.4,27.4,27.39,27.39,29092.0,17.792,17.792,17.7855,17.7855,29092.0
2018-04-10 13:00:00,27.39,27.4,27.39,27.4,30658.0,17.7855,17.792,17.7855,17.792,30658.0
2018-04-10 13:30:00,27.41,27.41,27.4,27.4,25569.0,17.7985,17.7985,17.792,17.792,25569.0
2018-04-10 14:00:00,27.4,27.41,27.4,27.4,9951.0,17.792,17.7985,17.792,17.792,9951.0
2018-04-10 14:30:00,27.41,27.41,27.39,27.41,35183.0,17.7985,17.7985,17.7855,17.7985,35183.0
2018-04-10 15:00:00,27.41,27.41,27.38,27.39,49596.0,17.7985,17.7985,17.779,17.7855,49596.0
2018-04-10 15:30:00,27.39,27.4,27.38,27.39,51956.0,17.7855,17.792,17.779,17.7855,51956.0
2018-04-11 09:30:00,27.4,27.41,27.38,27.4,53867.0,17.792,17.7985,17.779,17.792,53867.0
2018-04-11 10:00:00,27.4,27.42,27.4,27.42,31167.0,17.792,17.805,17.792,17.805,31167.0
2018-04-11 10:30:00,27.42,27.42,27.42,27.42,16210.0,17.805,17.805,17.805,17.805,16210.0
2018-04-11 11:00:00,27.41,27.41,27.4,27.4,1767.0,17.7985,17.7985,17.792,17.792,1767.0
2018-04-11 11:30:00,27.41,27.42,27.41,27.42,1400.0,17.7985,17.805,17.7985,17.805,1400.0
2018-04-11 12:00:00,27.42,27.43,27.42,27.43,9805.0,17.805,17.8115,17.805,17.8115,9805.0
2018-04-11 12:30:00,27.43,27.43,27.43,27.43,18178.0,17.8115,17.8115,17.8115,17.8115,18178.0
2018-04-11 13:00:00,27.43,27.43,27.43,27.43,0.0,17.8115,17.8115,17.8115,17.8115,0.0
2018-04-11 13:30:00,27.43,27.43,27.42,27.43,19400.0,17.8115,17.8115,17.805,17.8115,19400.0
2018-04-11 14:00:00,27.43,27.44,27.42,27.44,5300.0,17.8115,17.818,17.805,17.818,5300.0
2018-04-11 14:30:00,27.44,27.44,27.43,27.43,25052.0,17.818,17.818,17.8115,17.8115,25052.0
2018-04-11 15:00:00,27.44,27.44,27.43,27.43,3800.0,17.818,17.818,17.8115,17.8115,3800.0
2018-04-11 15:30:00,27.43,27.44,27.42,27.42,36750.0,17.8115,17.818,17.805,17.805,36750.0
2018-04-12 09:30:00,27.44,27.46,27.43,27.45,29508.0,17.818,17.831,17.8115,17.8245,29508.0
2018-04-12 10:00:00,27.45,27.46,27.45,27.46,2571.0,17.8245,17.831,17.8245,17.831,2571.0
2018-04-12 10:30:00,27.46,27.46,27.45,27.45,888.0,17.831,17.831,17.8245,17.8245,888.0
2018-04-12 11:00:00,27.46,27.46,27.46,27.46,4700.0,17.831,17.831,17.831,17.831,4700.0
2018-04-12 11:30:00,27.46,27.46,27.46,27.46,1034.0,17.831,17.831,17.831,17.831,1034.0
2018-04-12 12:00:00,27.47,27.48,27.47,27.48,16157.0,17.8374,17.8439,17.8374,17.8439,16157.0
2018-04-12 12:30:00,27.49,27.51,27.49,27.5,22800.0,17.8504,17.8634,17.8504,17.8569,22800.0
2018-04-12 13:00:00,27.5,27.5,27.49,27.49,1701.0,17.8569,17.8569,17.8504,17.8504,1701.0
2018-04-12 13:30:00,27.49,27.49,27.49,27.49,4291.0,17.8504,17.8504,17.8504,17.8504,4291.0
2018-04-12 14:00:00,27.49,27.49,27.49,27.49,6381.0,17.8504,17.8504,17.8504,17.8504,6381.0
2018-04-12 14:30:00,27.49,27.49,27.48,27.49,25185.0,17.8504,17.8504,17.8439,17.8504,25185.0
2018-04-12 15:00:00,27.48,27.5,27.48,27.5,15765.0,17.8439,17.8569,17.8439,17.8569,15765.0
2018-04-12 15:30:00,27.5,27.5,27.49,27.49,29777.0,17.8569,17.8569,17.8504,17.8504,29777.0
2018-04-13 09:30:00,27.52,27.54,27.52,27.53,68272.0,17.8699,17.8829,17.8699,17.8764,68272.0
2018-04-13 10:00:00,27.52,27.53,27.52,27.52,29698.0,17.8699,17.8764,17.8699,17.8699,29698.0
2018-04-13 10:30:00,27.51,27.52,27.51,27.51,3950.0,17.8634,17.8699,17.8634,17.8634,3950.0
2018-04-13 11:00:00,27.51,27.52,27.51,27.52,788.0,17.8634,17.8699,17.8634,17.8699,788.0
2018-04-13 11:30:00,27.51,27.51,27.51,27.51,100.0,17.8634,17.8634,17.8634,17.8634,100.0
2018-04-13 12:00:00,27.51,27.52,27.51,27.52,13000.0,17.8634,17.8699,17.8634,17.8699,13000.0
2018-04-13 12:30:00,27.52,27.52,27.52,27.52,700.0,17.8699,17.8699,17.8699,17.8699,700.0
2018-04-13 13:00:00,27.52,27.52,27.51,27.52,13210.0,17.8699,17.8699,17.8634,17.8699,13210.0
2018-04-13 13:30:00,27.51,27.52,27.51,27.52,3975.0,17.8634,17.8699,17.8634,17.8699,3975.0
2018-04-13 14:00:00,27.52,27.52,27.51,27.52,29413.0,17.8699,17.8699,17.8634,17.8699,29413.0
2018-04-13 14:30:00,27.51,27.51,27.51,27.51,100.0,17.8634,17.8634,17.8634,17.8634,100.0
2018-04-13 15:00:00,27.51,27.51,27.5,27.5,2531.0,17.8634,17.8634,17.8569,17.8569,2531.0
2018-04-13 15:30:00,27.5,27.51,27.5,27.5,12147.0,17.8569,17.8634,17.8569,17.8569,12147.0
2018-04-16 09:30:00,27.53,27.53,27.52,27.52,34767.0,17.8764,17.8764,17.8699,17.8699,34767.0
2018-04-16 10:00:00,27.53,27.54,27.53,27.54,19300.0,17.8764,17.8829,17.8764,17.8829,19300.0
2018-04-16 10:30:00,27.54,27.54,27.54,27.54,23100.0,17.8829,17.8829,17.8829,17.8829,23100.0
2018-04-16 11:00:00,27.54,27.54,27.53,27.53,12382.0,17.8829,17.8829,17.8764,17.8764,12382.0
2018-04-16 11:30:00,27.54,27.54,27.54,27.54,7603.0,17.8829,17.8829,17.8829,17.8829,7603.0
2018-04-16 12:00:00,27.54,27.54,27.53,27.53,7606.0,17.8829,17.8829,17.8764,17.8764,7606.0
2018-04-16 12:30:00,27.55,27.55,27.54,27.54,2000.0,17.8894,17.8894,17.8829,17.8829,2000.0
2018-04-16 13:00:00,27.55,27.56,27.55,27.55,2856.0,17.8894,17.8959,17.8894,17.8894,2856.0
2018-04-16 13:30:00,27.55,27.55,27.55,27.55,200.0,17.8894,17.8894,17.8894,17.8894,200.0
2018-04-16 14:00:00,27.56,27.56,27.55,27.55,1687.0,17.8959,17.8959,17.8894,17.8894,1687.0
2018-04-16 14:30:00,27.56,27.56,27.55,27.55,3843.0,17.8959,17.8959,17.8894,17.8894,3843.0
2018-04-16 15:00:00,27.55,27.55,27.55,27.55,9086.0,17.8894,17.8894,17.8894,17.8894,9086.0
2018-04-16 15:30:00,27.55,27.55,27.53,27.53,28695.0,17.8894,17.8894,17.8764,17.8764,28695.0
2018-04-17 09:30:00,27.54,27.58,27.54,27.58,31766.0,17.8829,17.9089,17.8829,17.9089,31766.0
2018-04-17 10:00:00,27.58,27.58,27.57,27.58,32600.0,17.9089,17.9089,17.9024,17.9089,32600.0
2018-04-17 10:30:00,27.59,27.59,27.59,27.59,2683.0,17.9154,17.9154,17.9154,17.9154,2683.0
2018-04-17 11:00:00,27.59,27.59,27.58,27.58,3100.0,17.9154,17.9154,17.9089,17.9089,3100.0
2018-04-17 11:30:00,27.59,27.59,27.59,27.59,11100.0,17.9154,17.9154,17.9154,17.9154,11100.0
2018-04-17 12:00:00,27.59,27.59,27.59,27.59,12900.0,17.9154,17.9154,17.9154,17.9154,12900.0
2018-04-17 12:30:00,27.59,27.59,27.58,27.58,2000.0,17.9154,17.9154,17.9089,17.9089,2000.0
2018-04-17 13:00:00,27.58,27.58,27.58,27.58,3796.0,17.9089,17.9089,17.9089,17.9089,3796.0
2018-04-17 13:30:00,27.58,27.58,27.58,27.58,200.0,17.9089,17.9089,17.9089,17.9089,200.0
2018-04-17 14:00:00,27.58,27.58,27.57,27.57,10700.0,17.9089,17.9089,17.9024,17.9024,10700.0
2018-04-17 14:30:00,27.57,27.58,27.57,27.57,3365.0,17.9024,17.9089,17.9024,17.9024,3365.0
2018-04-17 15:00:00,27.58,27.58,27.57,27.57,5500.0,17.9089,17.9089,17.9024,17.9024,5500.0
2018-04-17 15:30:00,27.57,27.57,27.55,27.55,22379.0,17.9024,17.9024,17.8894,17.8894,22379.0
2018-04-18 09:30:00,27.57,27.58,27.55,27.55,59075.0,17.9024,17.9089,17.8894,17.8894,59075.0
2018-04-18 10:00:00,27.54,27.56,27.53,27.56,13900.0,17.8829,17.8959,17.8764,17.8959,13900.0
2018-04-18 10:30:00,27.56,27.57,27.56,27.57,20200.0,17.8959,17.9024,17.8959,17.9024,20200.0
2018-04-18 11:00:00,27.57,27.57,27.57,27.57,0.0,17.9024,17.9024,17.9024,17.9024,0.0
2018-04-18 11:30:00,27.57,27.57,27.57,27.57,200.0,17.9024,17.9024,17.9024,17.9024,200.0
2018-04-18 12:00:00,27.57,27.57,27.57,27.57,200.0,17.9024,17.9024,17.9024,17.9024,200.0
2018-04-18 12:30:00,27.56,27.56,27.56,27.56,225.0,17.8959,17.8959,17.8959,17.8959,225.0
2018-04-18 13:00:00,27.56,27.57,27.56,27.56,17857.0,17.8959,17.9024,17.8959,17.8959,17857.0
2018-04-18 13:30:00,27.56,27.56,27.56,27.56,0.0,17.8959,17.8959,17.8959,17.8959,0.0
2018-04-18 14:00:00,27.56,27.56,27.55,27.55,10950.0,17.8959,17.8959,17.8894,17.8894,10950.0
2018-04-18 14:30:00,27.55,27.55,27.53,27.53,9300.0,17.8894,17.8894,17.8764,17.8764,9300.0
2018-04-18 15:00:00,27.53,27.53,27.53,27.53,1583.0,17.8764,17.8764,17.8764,17.8764,1583.0
2018-04-18 15:30:00,27.53,27.53,27.52,27.52,12693.0,17.8764,17.8764,17.8699,17.8699,12693.0
2018-04-19 09:30:00,27.48,27.51,27.48,27.48,86545.0,17.8439,17.8634,17.8439,17.8439,86545.0
2018-04-19 10:00:00,27.48,27.48,27.47,27.48,39799.0,17.8439,17.8439,17.8374,17.8439,39799.0
2018-04-19 10:30:00,27.47,27.47,27.47,27.47,3452.0,17.8374,17.8374,17.8374,17.8374,3452.0
2018-04-19 11:00:00,27.47,27.47,27.45,27.46,10801.0,17.8374,17.8374,17.8245,17.831,10801.0
2018-04-19 11:30:00,27.47,27.47,27.45,27.45,6335.0,17.8374,17.8374,17.8245,17.8245,6335.0
2018-04-19 12:00:00,27.45,27.45,27.44,27.44,69221.0,17.8245,17.8245,17.818,17.818,69221.0
2018-04-19 12:30:00,27.45,27.47,27.45,27.47,27943.0,17.8245,17.8374,17.8245,17.8374,27943.0
2018-04-19 13:00:00,27.46,27.46,27.44,27.44,56237.0,17.831,17.831,17.818,17.818,56237.0
2018-04-19 13:30:00,27.44,27.45,27.44,27.45,32049.0,17.818,17.8245,17.818,17.8245,32049.0
2018-04-19 14:00:00,27.45,27.45,27.44,27.44,33766.0,17.8245,17.8245,17.818,17.818,33766.0
2018-04-19 14:30:00,27.45,27.46,27.45,27.46,7730.0,17.8245,17.831,17.8245,17.831,7730.0
2018-04-19 15:00:00,27.46,27.46,27.46,27.46,0.0,17.831,17.831,17.831,17.831,0.0
2018-04-19 15:30:00,27.47,27.48,27.47,27.48,38082.0,17.8374,17.8439,17.8374,17.8439,38082.0
2018-04-20 09:30:00,27.46,27.49,27.45,27.45,65246.0,17.831,17.8504,17.8245,17.8245,65246.0
2018-04-20 10:00:00,27.45,27.45,27.45,27.45,1100.0,17.8245,17.8245,17.8245,17.8245,1100.0
2018-04-20 10:30:00,27.45,27.45,27.44,27.44,4400.0,17.8245,17.8245,17.818,17.818,4400.0
2018-04-20 11:00:00,27.44,27.44,27.44,27.44,5217.0,17.818,17.818,17.818,17.818,5217.0
2018-04-20 11:30:00,27.44,27.44,27.44,27.44,16610.0,17.818,17.818,17.818,17.818,16610.0
2018-04-20 12:00:00,27.44,27.44,27.44,27.44,15390.0,17.818,17.818,17.818,17.818,15390.0
2018-04-20 12:30:00,27.44,27.44,27.44,27.44,659.0,17.818,17.818,17.818,17.818,659.0
2018-04-20 13:00:00,27.44,27.45,27.44,27.45,30141.0,17.818,17.8245,17.818,17.8245,30141.0
2018-04-20 13:30:00,27.45,27.46,27.45,27.46,98261.0,17.8245,17.831,17.8245,17.831,98261.0
2018-04-20 14:00:00,27.47,27.47,27.45,27.45,19200.0,17.8374,17.8374,17.8245,17.8245,19200.0
2018-04-20 14:30:00,27.45,27.45,27.44,27.44,8380.0,17.8245,17.8245,17.818,17.818,8380.0
2018-04-20 15:00:00,27.44,27.44,27.43,27.44,25828.0,17.818,17.818,17.8115,17.818,25828.0
2018-04-20 15:30:00,27.44,27.44,27.43,27.44,22401.0,17.818,17.818,17.8115,17.818,22401.0
2018-04-23 09:30:00,27.44,27.44,27.42,27.42,33140.0,17.818,17.818,17.805,17.805,33140.0
2018-04-23 10:00:00,27.43,27.43,27.42,27.42,28100.0,17.8115,17.8115,17.805,17.805,28100.0
2018-04-23 10:30:00,27.42,27.43,27.42,27.43,3529.0,17.805,17.8115,17.805,17.8115,3529.0
2018-04-23 11:00:00,27.42,27.44,27.42,27.43,11063.0,17.805,17.818,17.805,17.8115,11063.0
2018-04-23 11:30:00,27.43,27.43,27.43,27.43,13700.0,17.8115,17.8115,17.8115,17.8115,13700.0
2018-04-23 12:00:00,27.42,27.42,27.42,27.42,2269.0,17.805,17.805,17.805,17.805,2269.0
2018-04-23 12:30:00,27.42,27.43,27.41,27.41,57224.0,17.805,17.8115,17.7985,17.7985,57224.0
2018-04-23 13:00:00,27.41,27.41,27.41,27.41,1200.0,17.7985,17.7985,17.7985,17.7985,1200.0
2018-04-23 13:30:00,27.41,27.42,27.41,27.42,13567.0,17.7985,17.805,17.7985,17.805,13567.0
2018-04-23 14:00:00,27.42,27.42,27.41,27.42,7571.0,17.805,17.805,17.7985,17.805,7571.0
2018-04-23 14:30:00,27.41,27.42,27.39,27.4,13973.0,17.7985,17.805,17.7855,17.792,13973.0
2018-04-23 15:00:00,27.4,27.4,27.39,27.39,3860.0,17.792,17.792,17.7855,17.7855,3860.0
2018-04-23 15:30:00,27.4,27.41,27.4,27.41,19959.0,17.792,17.7985,17.792,17.7985,19959.0
2018-04-24 09:30:00,27.45,27.45,27.42,27.42,22403.0,17.8245,17.8245,17.805,17.805,22403.0
2018-04-24 10:00:00,27.41,27.41,27.39,27.4,5731.0,17.7985,17.7985,17.7855,17.792,5731.0
2018-04-24 10:30:00,27.4,27.41,27.39,27.39,20943.0,17.792,17.7985,17.7855,17.7855,20943.0
2018-04-24 11:00:00,27.39,27.4,27.39,27.4,7490.0,17.7855,17.792,17.7855,17.792,7490.0
2018-04-24 11:30:00,27.39,27.39,27.39,27.39,1900.0,17.7855,17.7855,17.7855,17.7855,1900.0
2018-04-24 12:00:00,27.39,27.39,27.39,27.39,2100.0,17.7855,17.7855,17.7855,17.7855,2100.0
2018-04-24 12:30:00,27.37,27.37,27.36,27.36,4400.0,17.7725,17.7725,17.766,17.766,4400.0
2018-04-24 13:00:00,27.35,27.35,27.34,27.34,7970.0,17.7595,17.7595,17.753,17.753,7970.0
2018-04-24 13:30:00,27.34,27.34,27.33,27.33,4750.0,17.753,17.753,17.7465,17.7465,4750.0
2018-04-24 14:00:00,27.33,27.33,27.32,27.33,13966.0,17.7465,17.7465,17.74,17.7465,13966.0
2018-04-24 14:30:00,27.33,27.33,27.33,27.33,26830.0,17.7465,17.7465,17.7465,17.7465,26830.0
2018-04-24 15:00:00,27.33,27.33,27.32,27.33,132108.0,17.7465,17.7465,17.74,17.7465,132108.0
2018-04-24 15:30:00,27.33,27.34,27.31,27.34,77065.0,17.7465,17.753,17.7336,17.753,77065.0
2018-04-25 09:30:00,27.31,27.32,27.27,27.27,82115.0,17.7336,17.74,17.7076,17.7076,82115.0
2018-04-25 10:00:00,27.27,27.3,27.27,27.3,54899.0,17.7076,17.7271,17.7076,17.7271,54899.0
2018-04-25 10:30:00,27.29,27.3,27.29,27.3,9357.0,17.7206,17.7271,17.7206,17.7271,9357.0
2018-04-25 11:00:00,27.31,27.31,27.31,27.31,2111.0,17.7336,17.7336,17.7336,17.7336,2111.0
2018-04-25 11:30:00,27.31,27.31,27.31,27.31,2100.0,17.7336,17.7336,17.7336,17.7336,2100.0
2018-04-25 12:00:00,27.3,27.31,27.29,27.31,6400.0,17.7271,17.7336,17.7206,17.7336,6400.0
2018-04-25 12:30:00,27.31,27.31,27.3,27.3,4400.0,17.7336,17.7336,17.7271,17.7271,4400.0
2018-04-25 13:00:00,27.3,27.31,27.29,27.31,28321.0,17.7271,17.7336,17.7206,17.7336,28321.0
2018-04-25 13:30:00,27.31,27.32,27.31,27.31,31090.0,17.7336,17.74,17.7336,17.7336,31090.0
2018-04-25 14:00:00,27.32,27.33,27.31,27.32,23957.0,17.74,17.7465,17.7336,17.74,23957.0
2018-04-25 14:30:00,27.31,27.33,27.31,27.33,16612.0,17.7336,17.7465,17.7336,17.7465,16612.0
2018-04-25 15:00:00,27.34,27.34,27.33,27.33,16840.0,17.753,17.753,17.7465,17.7465,16840.0
2018-04-25 15:30:00,27.33,27.34,27.32,27.33,41083.0,17.7465,17.753,17.74,17.7465,41083.0
2018-04-26 09:30:00,27.37,27.38,27.35,27.36,23385.0,17.7725,17.779,17.7595,17.766,23385.0
2018-04-26 10:00:00,27.37,27.37,27.36,27.36,29156.0,17.7725,17.7725,17.766,17.766,29156.0
2018-04-26 10:30:00,27.36,27.39,27.36,27.39,58072.0,17.766,17.7855,17.766,17.7855,58072.0
2018-04-26 11:00:00,27.39,27.39,27.38,27.38,3433.0,17.7855,17.7855,17.779,17.779,3433.0
2018-04-26 11:30:00,27.37,27.37,27.37,27.37,2217.0,17.7725,17.7725,17.7725,17.7725,2217.0
2018-04-26 12:00:00,27.36,27.38,27.36,27.38,3300.0,17.766,17.779,17.766,17.779,3300.0
2018-04-26 12:30:00,27.38,27.38,27.38,27.38,600.0,17.779,17.779,17.779,17.779,600.0
2018-04-26 13:00:00,27.38,27.39,27.38,27.39,12040.0,17.779,17.7855,17.779,17.7855,12040.0
2018-04-26 13:30:00,27.39,27.39,27.39,27.39,1400.0,17.7855,17.7855,17.7855,17.7855,1400.0
2018-04-26 14:00:00,27.39,27.39,27.39,27.39,26393.0,17.7855,17.7855,17.7855,17.7855,26393.0
2018-04-26 14:30:00,27.4,27.41,27.4,27.4,5348.0,17.792,17.7985,17.792,17.792,5348.0
2018-04-26 15:00:00,27.4,27.41,27.4,27.4,32301.0,17.792,17.7985,17.792,17.792,32301.0
2018-04-26 15:30:00,27.4,27.4,27.4,27.4,10912.0,17.792,17.792,17.792,17.792,10912.0
2018-04-27 09:30:00,27.44,27.44,27.4,27.4,57770.0,17.818,17.818,17.792,17.792,57770.0
2018-04-27 10:00:00,27.4,27.4,27.39,27.39,11606.0,17.792,17.792,17.7855,17.7855,11606.0
2018-04-27 10:30:00,27.38,27.38,27.36,27.37,5987.0,17.779,17.779,17.766,17.7725,5987.0
2018-04-27 11:00:00,27.39,27.39,27.38,27.38,698.0,17.7855,17.7855,17.779,17.779,698.0
2018-04-27 11:30:00,27.39,27.39,27.39,27.39,100.0,17.7855,17.7855,17.7855,17.7855,100.0
2018-04-27 12:00:00,27.39,27.4,27.39,27.4,10606.0,17.7855,17.792,17.7855,17.792,10606.0
2018-04-27 12:30:00,27.4,27.4,27.39,27.4,3600.0,17.792,17.792,17.7855,17.792,3600.0
2018-04-27 13:00:00,27.4,27.4,27.4,27.4,0.0,17.792,17.792,17.792,17.792,0.0
2018-04-27 13:30:00,27.41,27.41,27.41,27.41,1709.0,17.7985,17.7985,17.7985,17.7985,1709.0
2018-04-27 14:00:00,27.41,27.41,27.41,27.41,3800.0,17.7985,17.7985,17.7985,17.7985,3800.0
2018-04-27 14:30:00,27.41,27.41,27.41,27.41,2536.0,17.7985,17.7985,17.7985,17.7985,2536.0
2018-04-27 15:00:00,27.41,27.41,27.41,27.41,7892.0,17.7985,17.7985,17.7985,17.7985,7892.0
2018-04-27 15:30:00,27.41,27.41,27.41,27.41,43839.0,17.7985,17.7985,17.7985,17.7985,43839.0
2018-04-30 09:30:00,27.42,27.43,27.41,27.42,34045.0,17.805,17.8115,17.7985,17.805,34045.0
2018-04-30 10:00:00,27.43,27.44,27.43,27.43,9696.0,17.8115,17.818,17.8115,17.8115,9696.0
2018-04-30 10:30:00,27.43,27.43,27.43,27.43,58052.0,17.8115,17.8115,17.8115,17.8115,58052.0
2018-04-30 11:00:00,27.43,27.43,27.42,27.43,23040.0,17.8115,17.8115,17.805,17.8115,23040.0
2018-04-30 11:30:00,27.43,27.43,27.42,27.42,2978.0,17.8115,17.8115,17.805,17.805,2978.0
2018-04-30 12:00:00,27.43,27.43,27.42,27.42,48500.0,17.8115,17.8115,17.805,17.805,48500.0
2018-04-30 12:30:00,27.43,27.43,27.42,27.42,43626.0,17.8115,17.8115,17.805,17.805,43626.0
2018-04-30 13:00:00,27.43,27.43,27.42,27.43,26157.0,17.8115,17.8115,17.805,17.8115,26157.0
2018-04-30 13:30:00,27.43,27.44,27.43,27.43,3100.0,17.8115,17.818,17.8115,17.8115,3100.0
2018-04-30 14:00:00,27.44,27.44,27.42,27.42,21272.0,17.818,17.818,17.805,17.805,21272.0
2018-04-30 14:30:00,27.42,27.43,27.42,27.42,50014.0,17.805,17.8115,17.805,17.805,50014.0
2018-04-30 15:00:00,27.42,27.42,27.41,27.41,21504.0,17.805,17.805,17.7985,17.7985,21504.0
2018-04-30 15:30:00,27.42,27.43,27.42,27.42,92864.0,17.805,17.8115,17.805,17.805,92864.0
2018-05-01 09:30:00,27.3,27.3,27.28,27.3,45801.0,17.8053,17.8053,17.7923,17.8053,45801.0
2018-05-01 10:00:00,27.29,27.29,27.28,27.28,26411.0,17.7988,17.7988,17.7923,17.7923,26411.0
2018-05-01 10:30:00,27.28,27.28,27.26,27.27,30387.0,17.7923,17.7923,17.7792,17.7857,30387.0
2018-05-01 11:00:00,27.26,27.27,27.26,27.27,21631.0,17.7792,17.7857,17.7792,17.7857,21631.0
2018-05-01 11:30:00,27.27,27.27,27.27,27.27,2600.0,17.7857,17.7857,17.7857,17.7857,2600.0
2018-05-01 12:00:00,27.28,27.28,27.28,27.28,2613.0,17.7923,17.7923,17.7923,17.7923,2613.0
2018-05-01 12:30:00,27.28,27.28,27.28,27.28,200.0,17.7923,17.7923,17.7923,17.7923,200.0
2018-05-01 13:00:00,27.28,27.28,27.27,27.27,20500.0,17.7923,17.7923,17.7857,17.7857,20500.0
2018-05-01 13:30:00,27.27,27.29,27.27,27.29,33780.0,17.7857,17.7988,17.7857,17.7988,33780.0
2018-05-01 14:00:00,27.29,27.3,27.28,27.3,22843.0,17.7988,17.8053,17.7923,17.8053,22843.0
2018-05-01 14:30:00,27.3,27.31,27.3,27.31,3991.0,17.8053,17.8118,17.8053,17.8118,3991.0
2018-05-01 15:00:00,27.31,27.31,27.3,27.3,7500.0,17.8118,17.8118,17.8053,17.8053,7500.0
2018-05-01 15:30:00,27.3,27.32,27.3,27.32,99424.0,17.8053,17.8183,17.8053,17.8183,99424.0
2018-05-02 09:30:00,27.32,27.32,27.3,27.31,41346.0,17.8183,17.8183,17.8053,17.8118,41346.0
2018-05-02 10:00:00,27.31,27.31,27.31,27.31,17132.0,17.8118,17.8118,17.8118,17.8118,17132.0
2018-05-02 10:30:00,27.31,27.32,27.31,27.32,16392.0,17.8118,17.8183,17.8118,17.8183,16392.0
2018-05-02 11:00:00,27.32,27.33,27.32,27.33,11724.0,17.8183,17.8249,17.8183,17.8249,11724.0
2018-05-02 11:30:00,27.33,27.33,27.32,27.32,39577.0,17.8249,17.8249,17.8183,17.8183,39577.0
2018-05-02 12:00:00,27.33,27.33,27.33,27.33,400.0,17.8249,17.8249,17.8249,17.8249,400.0
2018-05-02 12:30:00,27.33,27.33,27.33,27.33,3700.0,17.8249,17.8249,17.8249,17.8249,3700.0
2018-05-02 13:00:00,27.33,27.33,27.33,27.33,12965.0,17.8249,17.8249,17.8249,17.8249,12965.0
2018-05-02 13:30:00,27.33,27.34,27.33,27.33,28498.0,17.8249,17.8314,17.8249,17.8249,28498.0
2018-05-02 14:00:00,27.33,27.36,27.33,27.34,35068.0,17.8249,17.8444,17.8249,17.8314,35068.0
2018-05-02 14:30:00,27.34,27.34,27.33,27.33,23902.0,17.8314,17.8314,17.8249,17.8249,23902.0
2018-05-02 15:00:00,27.33,27.33,27.31,27.31,7378.0,17.8249,17.8249,17.8118,17.8118,7378.0
2018-05-02 15:30:00,27.31,27.31,27.28,27.3,102376.0,17.8118,17.8118,17.7923,17.8053,102376.0
2018-05-03 09:30:00,27.3,27.32,27.3,27.32,11385.0,17.8053,17.8183,17.8053,17.8183,11385.0
2018-05-03 10:00:00,27.33,27.33,27.3,27.3,16300.0,17.8249,17.8249,17.8053,17.8053,16300.0
2018-05-03 10:30:00,27.3,27.3,27.28,27.28,32549.0,17.8053,17.8053,17.7923,17.7923,32549.0
2018-05-03 11:00:00,27.28,27.3,27.28,27.29,23064.0,17.7923,17.8053,17.7923,17.7988,23064.0
2018-05-03 11:30:00,27.29,27.3,27.28,27.3,7030.0,17.7988,17.8053,17.7923,17.8053,7030.0
2018-05-03 12:00:00,27.3,27.3,27.29,27.29,6700.0,17.8053,17.8053,17.7988,17.7988,6700.0
2018-05-03 12:30:00,27.3,27.31,27.29,27.31,36680.0,17.8053,17.8118,17.7988,17.8118,36680.0
2018-05-03 13:00:00,27.31,27.32,27.31,27.31,25035.0,17.8118,17.8183,17.8118,17.8118,25035.0
2018-05-03 13:30:00,27.31,27.32,27.31,27.32,9500.0,17.8118,17.8183,17.8118,17.8183,9500.0
2018-05-03 14:00:00,27.32,27.32,27.31,27.31,14320.0,17.8183,17.8183,17.8118,17.8118,14320.0
2018-05-03 14:30:00,27.31,27.32,27.31,27.32,9500.0,17.8118,17.8183,17.8118,17.8183,9500.0
2018-05-03 15:00:00,27.32,27.32,27.32,27.32,26667.0,17.8183,17.8183,17.8183,17.8183,26667.0
2018-05-03 15:30:00,27.33,27.33,27.32,27.32,23535.0,17.8249,17.8249,17.8183,17.8183,23535.0
2018-05-04 09:30:00,27.31,27.31,27.27,27.28,24482.0,17.8118,17.8118,17.7857,17.7923,24482.0
2018-05-04 10:00:00,27.29,27.29,27.28,27.29,6106.0,17.7988,17.7988,17.7923,17.7988,6106.0
2018-05-04 10:30:00,27.3,27.32,27.3,27.32,8136.0,17.8053,17.8183,17.8053,17.8183,8136.0
2018-05-04 11:00:00,27.32,27.32,27.32,27.32,4361.0,17.8183,17.8183,17.8183,17.8183,4361.0
2018-05-04 11:30:00,27.33,27.33,27.32,27.33,3700.0,17.8249,17.8249,17.8183,17.8249,3700.0
2018-05-04 12:00:00,27.33,27.33,27.33,27.33,9241.0,17.8249,17.8249,17.8249,17.8249,9241.0
2018-05-04 12:30:00,27.33,27.33,27.32,27.32,12180.0,17.8249,17.8249,17.8183,17.8183,12180.0
2018-05-04 13:00:00,27.32,27.32,27.32,27.32,13595.0,17.8183,17.8183,17.8183,17.8183,13595.0
2018-05-04 13:30:00,27.32,27.32,27.31,27.31,21400.0,17.8183,17.8183,17.8118,17.8118,21400.0
2018-05-04 14:00:00,27.31,27.32,27.31,27.32,13500.0,17.8118,17.8183,17.8118,17.8183,13500.0
2018-05-04 14:30:00,27.33,27.33,27.33,27.33,6300.0,17.8249,17.8249,17.8249,17.8249,6300.0
2018-05-04 15:00:00,27.33,27.33,27.32,27.32,21700.0,17.8249,17.8249,17.8183,17.8183,21700.0
2018-05-04 15:30:00,27.32,27.32,27.31,27.32,39240.0,17.8183,17.8183,17.8118,17.8183,39240.0
2018-05-07 09:30:00,27.32,27.34,27.32,27.34,30739.0,17.8183,17.8314,17.8183,17.8314,30739.0
2018-05-07 10:00:00,27.34,27.34,27.34,27.34,6000.0,17.8314,17.8314,17.8314,17.8314,6000.0
2018-05-07 10:30:00,27.34,27.34,27.33,27.34,20890.0,17.8314,17.8314,17.8249,17.8314,20890.0
2018-05-07 11:00:00,27.34,27.34,27.34,27.34,800.0,17.8314,17.8314,17.8314,17.8314,800.0
2018-05-07 11:30:00,27.34,27.34,27.34,27.34,5166.0,17.8314,17.8314,17.8314,17.8314,5166.0
2018-05-07 12:00:00,27.34,27.34,27.34,27.34,0.0,17.8314,17.8314,17.8314,17.8314,0.0
2018-05-07 12:30:00,27.34,27.34,27.34,27.34,900.0,17.8314,17.8314,17.8314,17.8314,900.0
2018-05-07 13:00:00,27.34,27.34,27.34,27.34,1541.0,17.8314,17.8314,17.8314,17.8314,1541.0
2018-05-07 13:30:00,27.34,27.34,27.34,27.34,0.0,17.8314,17.8314,17.8314,17.8314,0.0
2018-05-07 14:00:00,27.34,27.34,27.34,27.34,700.0,17.8314,17.8314,17.8314,17.8314,700.0
2018-05-07 14:30:00,27.35,27.35,27.35,27.35,2705.0,17.8379,17.8379,17.8379,17.8379,2705.0
2018-05-07 15:00:00,27.35,27.35,27.33,27.33,21716.0,17.8379,17.8379,17.8249,17.8249,21716.0
2018-05-07 15:30:00,27.34,27.34,27.34,27.34,7941.0,17.8314,17.8314,17.8314,17.8314,7941.0
2018-05-08 09:30:00,27.35,27.35,27.32,27.33,26461.0,17.8379,17.8379,17.8183,17.8249,26461.0
2018-05-08 10:00:00,27.33,27.33,27.33,27.33,200.0,17.8249,17.8249,17.8249,17.8249,200.0
2018-05-08 10:30:00,27.33,27.33,27.33,27.33,5400.0,17.8249,17.8249,17.8249,17.8249,5400.0
2018-05-08 11:00:00,27.33,27.33,27.32,27.33,11789.0,17.8249,17.8249,17.8183,17.8249,11789.0
2018-05-08 11:30:00,27.33,27.33,27.33,27.33,1000.0,17.8249,17.8249,17.8249,17.8249,1000.0
2018-05-08 12:00:00,27.33,27.33,27.33,27.33,300.0,17.8249,17.8249,17.8249,17.8249,300.0
2018-05-08 12:30:00,27.33,27.33,27.33,27.33,3200.0,17.8249,17.8249,17.8249,17.8249,3200.0
2018-05-08 13:00:00,27.33,27.33,27.33,27.33,400.0,17.8249,17.8249,17.8249,17.8249,400.0
2018-05-08 13:30:00,27.33,27.33,27.32,27.32,2700.0,17.8249,17.8249,17.8183,17.8183,2700.0
2018-05-08 14:00:00,27.32,27.33,27.32,27.32,5800.0,17.8183,17.8249,17.8183,17.8183,5800.0
2018-05-08 14:30:00,27.32,27.33,27.31,27.33,28470.0,17.8183,17.8249,17.8118,17.8249,28470.0
2018-05-08 15:00:00,27.33,27.33,27.33,27.33,7300.0,17.8249,17.8249,17.8249,17.8249,7300.0
2018-05-08 15:30:00,27.33,27.33,27.33,27.33,12539.0,17.8249,17.8249,17.8249,17.8249,12539.0
2018-05-09 09:30:00,27.32,27.33,27.32,27.33,20660.0,17.8183,17.8249,17.8183,17.8249,20660.0
2018-05-09 10:00:00,27.32,27.32,27.32,27.32,280.0,17.8183,17.8183,17.8183,17.8183,280.0
2018-05-09 10:30:00,27.33,27.33,27.33,27.33,11903.0,17.8249,17.8249,17.8249,17.8249,11903.0
2018-05-09 11:00:00,27.33,27.33,27.33,27.33,200.0,17.8249,17.8249,17.8249,17.8249,200.0
2018-05-09 11:30:00,27.33,27.33,27.33,27.33,2100.0,17.8249,17.8249,17.8249,17.8249,2100.0
2018-05-09 12:00:00,27.33,27.35,27.33,27.35,17821.0,17.8249,17.8379,17.8249,17.8379,17821.0
2018-05-09 12:30:00,27.35,27.35,27.35,27.35,3100.0,17.8379,17.8379,17.8379,17.8379,3100.0
2018-05-09 13:00:00,27.35,27.35,27.35,27.35,0.0,17.8379,17.8379,17.8379,17.8379,0.0
2018-05-09 13:30:00,27.35,27.36,27.35,27.36,7642.0,17.8379,17.8444,17.8379,17.8444,7642.0
2018-05-09 14:00:00,27.36,27.37,27.34,27.34,18260.0,17.8444,17.851,17.8314,17.8314,18260.0
2018-05-09 14:30:00,27.35,27.35,27.34,27.35,23691.0,17.8379,17.8379,17.8314,17.8379,23691.0
2018-05-09 15:00:00,27.35,27.35,27.34,27.34,5300.0,17.8379,17.8379,17.8314,17.8314,5300.0
2018-05-09 15:30:00,27.34,27.34,27.33,27.34,10797.0,17.8314,17.8314,17.8249,17.8314,10797.0
2018-05-10 09:30:00,27.35,27.38,27.35,27.38,18977.0,17.8379,17.8575,17.8379,17.8575,18977.0
2018-05-10 10:00:00,27.39,27.39,27.38,27.39,1500.0,17.864,17.864,17.8575,17.864,1500.0
2018-05-10 10:30:00,27.39,27.39,27.38,27.39,4440.0,17.864,17.864,17.8575,17.864,4440.0
2018-05-10 11:00:00,27.38,27.39,27.38,27.38,2478.0,17.8575,17.864,17.8575,17.8575,2478.0
2018-05-10 11:30:00,27.39,27.39,27.39,27.39,600.0,17.864,17.864,17.864,17.864,600.0
2018-05-10 12:00:00,27.39,27.39,27.39,27.39,17850.0,17.864,17.864,17.864,17.864,17850.0
2018-05-10 12:30:00,27.39,27.39,27.39,27.39,0.0,17.864,17.864,17.864,17.864,0.0
2018-05-10 13:00:00,27.39,27.39,27.39,27.39,728.0,17.864,17.864,17.864,17.864,728.0
2018-05-10 13:30:00,27.39,27.39,27.38,27.38,15456.0,17.864,17.864,17.8575,17.8575,15456.0
2018-05-10 14:00:00,27.38,27.38,27.38,27.38,0.0,17.8575,17.8575,17.8575,17.8575,0.0
2018-05-10 14:30:00,27.38,27.38,27.38,27.38,300.0,17.8575,17.8575,17.8575,17.8575,300.0
2018-05-10 15:00:00,27.37,27.38,27.36,27.38,49380.0,17.851,17.8575,17.8444,17.8575,49380.0
2018-05-10 15:30:00,27.38,27.42,27.38,27.42,101131.0,17.8575,17.8836,17.8575,17.8836,101131.0
2018-05-11 09:30:00,27.43,27.43,27.41,27.42,16405.0,17.8901,17.8901,17.877,17.8836,16405.0
2018-05-11 10:00:00,27.42,27.43,27.42,27.43,14000.0,17.8836,17.8901,17.8836,17.8901,14000.0
2018-05-11 10:30:00,27.43,27.44,27.42,27.44,6044.0,17.8901,17.8966,17.8836,17.8966,6044.0
2018-05-11 11:00:00,27.43,27.44,27.43,27.44,3456.0,17.8901,17.8966,17.8901,17.8966,3456.0
2018-05-11 11:30:00,27.43,27.43,27.42,27.42,6314.0,17.8901,17.8901,17.8836,17.8836,6314.0
2018-05-11 12:00:00,27.42,27.42,27.4,27.4,21399.0,17.8836,17.8836,17.8705,17.8705,21399.0
2018-05-11 12:30:00,27.41,27.41,27.4,27.4,900.0,17.877,17.877,17.8705,17.8705,900.0
2018-05-11 13:00:00,27.4,27.4,27.4,27.4,0.0,17.8705,17.8705,17.8705,17.8705,0.0
2018-05-11 13:30:00,27.4,27.4,27.39,27.39,17800.0,17.8705,17.8705,17.864,17.864,17800.0
2018-05-11 14:00:00,27.39,27.39,27.38,27.39,10862.0,17.864,17.864,17.8575,17.864,10862.0
2018-05-11 14:30:00,27.39,27.39,27.39,27.39,6100.0,17.864,17.864,17.864,17.864,6100.0
2018-05-11 15:00:00,27.4,27.41,27.4,27.41,9332.0,17.8705,17.877,17.8705,17.877,9332.0
2018-05-11 15:30:00,27.41,27.41,27.4,27.4,41779.0,17.877,17.877,17.8705,17.8705,41779.0
2018-05-14 09:30:00,27.43,27.43,27.42,27.42,10143.0,17.8901,17.8901,17.8836,17.8836,10143.0
2018-05-14 10:00:00,27.42,27.42,27.42,27.42,500.0,17.8836,17.8836,17.8836,17.8836,500.0
2018-05-14 10:30:00,27.42,27.43,27.42,27.43,2468.0,17.8836,17.8901,17.8836,17.8901,2468.0
2018-05-14 11:00:00,27.43,27.43,27.43,27.43,0.0,17.8901,17.8901,17.8901,17.8901,0.0
2018-05-14 11:30:00,27.42,27.42,27.42,27.42,1291.0,17.8836,17.8836,17.8836,17.8836,1291.0
2018-05-14 12:00:00,27.42,27.42,27.41,27.41,11534.0,17.8836,17.8836,17.877,17.877,11534.0
2018-05-14 12:30:00,27.41,27.41,27.41,27.41,5573.0,17.877,17.877,17.877,17.877,5573.0
2018-05-14 13:00:00,27.4,27.4,27.39,27.39,23230.0,17.8705,17.8705,17.864,17.864,23230.0
2018-05-14 13:30:00,27.39,27.39,27.39,27.39,200.0,17.864,17.864,17.864,17.864,200.0
2018-05-14 14:00:00,27.38,27.4,27.38,27.4,51012.0,17.8575,17.8705,17.8575,17.8705,51012.0
2018-05-14 14:30:00,27.4,27.41,27.4,27.41,4887.0,17.8705,17.877,17.8705,17.877,4887.0
2018-05-14 15:00:00,27.42,27.42,27.42,27.42,1000.0,17.8836,17.8836,17.8836,17.8836,1000.0
2018-05-14 15:30:00,27.41,27.41,27.41,27.41,742.0,17.877,17.877,17.877,17.877,742.0
2018-05-15 09:30:00,27.4,27.4,27.36,27.36,83250.0,17.8705,17.8705,17.8444,17.8444,83250.0
2018-05-15 10:00:00,27.35,27.35,27.35,27.35,100.0,17.8379,17.8379,17.8379,17.8379,100.0
2018-05-15 10:30:00,27.36,27.36,27.36,27.36,2855.0,17.8444,17.8444,17.8444,17.8444,2855.0
2018-05-15 11:00:00,27.36,27.36,27.36,27.36,1300.0,17.8444,17.8444,17.8444,17.8444,1300.0
2018-05-15 11:30:00,27.37,27.37,27.37,27.37,20002.0,17.851,17.851,17.851,17.851,20002.0
2018-05-15 12:00:00,27.36,27.36,27.35,27.35,30710.0,17.8444,17.8444,17.8379,17.8379,30710.0
2018-05-15 12:30:00,27.36,27.36,27.36,27.36,400.0,17.8444,17.8444,17.8444,17.8444,400.0
2018-05-15 13:00:00,27.36,27.36,27.36,27.36,0.0,17.8444,17.8444,17.8444,17.8444,0.0
2018-05-15 13:30:00,27.35,27.35,27.35,27.35,48098.0,17.8379,17.8379,17.8379,17.8379,48098.0
2018-05-15 14:00:00,27.34,27.35,27.33,27.35,54910.0,17.8314,17.8379,17.8249,17.8379,54910.0
2018-05-15 14:30:00,27.35,27.35,27.34,27.34,5103.0,17.8379,17.8379,17.8314,17.8314,5103.0
2018-05-15 15:00:00,27.34,27.34,27.33,27.33,4600.0,17.8314,17.8314,17.8249,17.8249,4600.0
2018-05-15 15:30:00,27.33,27.33,27.32,27.32,40184.0,17.8249,17.8249,17.8183,17.8183,40184.0
2018-05-16 09:30:00,27.36,27.36,27.33,27.34,48032.0,17.8444,17.8444,17.8249,17.8314,48032.0
2018-05-16 10:00:00,27.33,27.33,27.33,27.33,7500.0,17.8249,17.8249,17.8249,17.8249,7500.0
2018-05-16 10:30:00,27.33,27.34,27.33,27.33,4428.0,17.8249,17.8314,17.8249,17.8249,4428.0
2018-05-16 11:00:00,27.33,27.33,27.33,27.33,17477.0,17.8249,17.8249,17.8249,17.8249,17477.0
2018-05-16 11:30:00,27.33,27.33,27.33,27.33,1100.0,17.8249,17.8249,17.8249,17.8249,1100.0
2018-05-16 12:00:00,27.33,27.34,27.33,27.34,11400.0,17.8249,17.8314,17.8249,17.8314,11400.0
2018-05-16 12:30:00,27.35,27.35,27.34,27.34,1800.0,17.8379,17.8379,17.8314,17.8314,1800.0
2018-05-16 13:00:00,27.34,27.34,27.34,27.34,3000.0,17.8314,17.8314,17.8314,17.8314,3000.0
2018-05-16 13:30:00,27.35,27.35,27.35,27.35,8662.0,17.8379,17.8379,17.8379,17.8379,8662.0
2018-05-16 14:00:00,27.36,27.36,27.35,27.35,4909.0,17.8444,17.8444,17.8379,17.8379,4909.0
2018-05-16 14:30:00,27.35,27.35,27.35,27.35,500.0,17.8379,17.8379,17.8379,17.8379,500.0
2018-05-16 15:00:00,27.35,27.35,27.33,27.33,106815.0,17.8379,17.8379,17.8249,17.8249,106815.0
2018-05-16 15:30:00,27.33,27.36,27.33,27.36,20619.0,17.8249,17.8444,17.8249,17.8444,20619.0
2018-05-17 09:30:00,27.35,27.36,27.35,27.36,16077.0,17.8379,17.8444,17.8379,17.8444,16077.0
2018-05-17 10:00:00,27.37,27.38,27.37,27.38,5100.0,17.851,17.8575,17.851,17.8575,5100.0
2018-05-17 10:30:00,27.38,27.4,27.38,27.4,18498.0,17.8575,17.8705,17.8575,17.8705,18498.0
2018-05-17 11:00:00,27.4,27.4,27.38,27.38,6700.0,17.8705,17.8705,17.8575,17.8575,6700.0
2018-05-17 11:30:00,27.38,27.38,27.38,27.38,1700.0,17.8575,17.8575,17.8575,17.8575,1700.0
2018-05-17 12:00:00,27.38,27.38,27.38,27.38,4400.0,17.8575,17.8575,17.8575,17.8575,4400.0
2018-05-17 12:30:00,27.38,27.38,27.37,27.38,3100.0,17.8575,17.8575,17.851,17.8575,3100.0
2018-05-17 13:00:00,27.38,27.38,27.38,27.38,3407.0,17.8575,17.8575,17.8575,17.8575,3407.0
2018-05-17 13:30:00,27.38,27.38,27.37,27.37,6807.0,17.8575,17.8575,17.851,17.851,6807.0
2018-05-17 14:00:00,27.36,27.38,27.36,27.38,16308.0,17.8444,17.8575,17.8444,17.8575,16308.0
2018-05-17 14:30:00,27.38,27.38,27.38,27.38,3400.0,17.8575,17.8575,17.8575,17.8575,3400.0
2018-05-17 15:00:00,27.38,27.38,27.37,27.37,5405.0,17.8575,17.8575,17.851,17.851,5405.0
2018-05-17 15:30:00,27.37,27.38,27.37,27.37,109139.0,17.851,17.8575,17.851,17.851,109139.0
2018-05-18 09:30:00,27.38,27.38,27.35,27.36,67637.0,17.8575,17.8575,17.8379,17.8444,67637.0
2018-05-18 10:00:00,27.36,27.36,27.35,27.36,15309.0,17.8444,17.8444,17.8379,17.8444,15309.0
2018-05-18 10:30:00,27.36,27.36,27.36,27.36,0.0,17.8444,17.8444,17.8444,17.8444,0.0
2018-05-18 11:00:00,27.36,27.36,27.36,27.36,200.0,17.8444,17.8444,17.8444,17.8444,200.0
2018-05-18 11:30:00,27.36,27.36,27.36,27.36,0.0,17.8444,17.8444,17.8444,17.8444,0.0
2018-05-18 12:00:00,27.37,27.38,27.37,27.38,2690.0,17.851,17.8575,17.851,17.8575,2690.0
2018-05-18 12:30:00,27.38,27.38,27.38,27.38,790.0,17.8575,17.8575,17.8575,17.8575,790.0
2018-05-18 13:00:00,27.38,27.38,27.38,27.38,0.0,17.8575,17.8575,17.8575,17.8575,0.0
2018-05-18 13:30:00,27.38,27.38,27.38,27.38,0.0,17.8575,17.8575,17.8575,17.8575,0.0
2018-05-18 14:00:00,27.38,27.38,27.38,27.38,0.0,17.8575,17.8575,17.8575,17.8575,0.0
2018-05-18 14:30:00,27.38,27.38,27.38,27.38,100.0,17.8575,17.8575,17.8575,17.8575,100.0
2018-05-18 15:00:00,27.37,27.37,27.37,27.37,300.0,17.851,17.851,17.851,17.851,300.0
2018-05-18 15:30:00,27.37,27.37,27.36,27.37,9413.0,17.851,17.851,17.8444,17.851,9413.0
2018-05-21 09:30:00,27.38,27.42,27.38,27.42,29902.0,17.8575,17.8836,17.8575,17.8836,29902.0
2018-05-21 10:00:00,27.41,27.41,27.41,27.41,3100.0,17.877,17.877,17.877,17.877,3100.0
2018-05-21 10:30:00,27.41,27.41,27.4,27.41,4020.0,17.877,17.877,17.8705,17.877,4020.0
2018-05-21 11:00:00,27.41,27.41,27.4,27.4,3254.0,17.877,17.877,17.8705,17.8705,3254.0
2018-05-21 11:30:00,27.39,27.39,27.39,27.39,10700.0,17.864,17.864,17.864,17.864,10700.0
2018-05-21 12:00:00,27.39,27.4,27.39,27.39,16829.0,17.864,17.8705,17.864,17.864,16829.0
2018-05-21 12:30:00,27.39,27.39,27.39,27.39,0.0,17.864,17.864,17.864,17.864,0.0
2018-05-21 13:00:00,27.39,27.39,27.39,27.39,6100.0,17.864,17.864,17.864,17.864,6100.0
2018-05-21 13:30:00,27.39,27.39,27.39,27.39,15395.0,17.864,17.864,17.864,17.864,15395.0
2018-05-21 14:00:00,27.39,27.39,27.38,27.38,27030.0,17.864,17.864,17.8575,17.8575,27030.0
2018-05-21 14:30:00,27.38,27.38,27.37,27.38,15320.0,17.8575,17.8575,17.851,17.8575,15320.0
2018-05-21 15:00:00,27.38,27.38,27.37,27.38,7850.0,17.8575,17.8575,17.851,17.8575,7850.0
2018-05-21 15:30:00,27.38,27.4,27.37,27.4,83130.0,17.8575,17.8705,17.851,17.8705,83130.0
2018-05-22 09:30:00,27.4,27.44,27.4,27.42,23717.0,17.8705,17.8966,17.8705,17.8836,23717.0
2018-05-22 10:00:00,27.42,27.42,27.41,27.42,17600.0,17.8836,17.8836,17.877,17.8836,17600.0
2018-05-22 10:30:00,27.42,27.42,27.42,27.42,5500.0,17.8836,17.8836,17.8836,17.8836,5500.0
2018-05-22 11:00:00,27.42,27.42,27.4,27.42,63359.0,17.8836,17.8836,17.8705,17.8836,63359.0
2018-05-22 11:30:00,27.42,27.42,27.41,27.41,6900.0,17.8836,17.8836,17.877,17.877,6900.0
2018-05-22 12:00:00,27.41,27.41,27.4,27.4,23814.0,17.877,17.877,17.8705,17.8705,23814.0
2018-05-22 12:30:00,27.4,27.4,27.4,27.4,11215.0,17.8705,17.8705,17.8705,17.8705,11215.0
2018-05-22 13:00:00,27.4,27.4,27.39,27.4,15380.0,17.8705,17.8705,17.864,17.8705,15380.0
2018-05-22 13:30:00,27.39,27.4,27.39,27.4,8004.0,17.864,17.8705,17.864,17.8705,8004.0
2018-05-22 14:00:00,27.4,27.4,27.4,27.4,7000.0,17.8705,17.8705,17.8705,17.8705,7000.0
2018-05-22 14:30:00,27.4,27.4,27.38,27.39,13215.0,17.8705,17.8705,17.8575,17.864,13215.0
2018-05-22 15:00:00,27.39,27.39,27.39,27.39,49865.0,17.864,17.864,17.864,17.864,49865.0
2018-05-22 15:30:00,27.39,27.4,27.39,27.4,54108.0,17.864,17.8705,17.864,17.8705,54108.0
2018-05-23 09:30:00,27.38,27.39,27.37,27.39,57908.0,17.8575,17.864,17.851,17.864,57908.0
2018-05-23 10:00:00,27.39,27.4,27.39,27.4,3926.0,17.864,17.8705,17.864,17.8705,3926.0
2018-05-23 10:30:00,27.4,27.4,27.39,27.39,3310.0,17.8705,17.8705,17.864,17.864,3310.0
2018-05-23 11:00:00,27.39,27.39,27.39,27.39,0.0,17.864,17.864,17.864,17.864,0.0
2018-05-23 11:30:00,27.4,27.4,27.39,27.4,24099.0,17.8705,17.8705,17.864,17.8705,24099.0
2018-05-23 12:00:00,27.4,27.4,27.38,27.38,8593.0,17.8705,17.8705,17.8575,17.8575,8593.0
2018-05-23 12:30:00,27.38,27.39,27.38,27.39,16971.0,17.8575,17.864,17.8575,17.864,16971.0
2018-05-23 13:00:00,27.39,27.39,27.38,27.39,20804.0,17.864,17.864,17.8575,17.864,20804.0
2018-05-23 13:30:00,27.39,27.39,27.38,27.39,15400.0,17.864,17.864,17.8575,17.864,15400.0
2018-05-23 14:00:00,27.39,27.41,27.39,27.4,31100.0,17.864,17.877,17.864,17.8705,31100.0
2018-05-23 14:30:00,27.4,27.4,27.39,27.4,8617.0,17.8705,17.8705,17.864,17.8705,8617.0
2018-05-23 15:00:00,27.4,27.4,27.4,27.4,1600.0,17.8705,17.8705,17.8705,17.8705,1600.0
2018-05-23 15:30:00,27.4,27.41,27.4,27.41,14970.0,17.8705,17.877,17.8705,17.877,14970.0
2018-05-24 09:30:00,27.39,27.4,27.36,27.37,39161.0,17.864,17.8705,17.8444,17.851,39161.0
2018-05-24 10:00:00,27.38,27.38,27.38,27.38,13060.0,17.8575,17.8575,17.8575,17.8575,13060.0
2018-05-24 10:30:00,27.38,27.38,27.37,27.37,12300.0,17.8575,17.8575,17.851,17.851,12300.0
2018-05-24 11:00:00,27.37,27.4,27.37,27.39,13300.0,17.851,17.8705,17.851,17.864,13300.0
2018-05-24 11:30:00,27.4,27.41,27.39,27.41,9371.0,17.8705,17.877,17.864,17.877,9371.0
2018-05-24 12:00:00,27.41,27.41,27.4,27.41,8700.0,17.877,17.877,17.8705,17.877,8700.0
2018-05-24 12:30:00,27.41,27.41,27.41,27.41,15500.0,17.877,17.877,17.877,17.877,15500.0
2018-05-24 13:00:00,27.41,27.42,27.41,27.41,7800.0,17.877,17.8836,17.877,17.877,7800.0
2018-05-24 13:30:00,27.41,27.42,27.41,27.42,2200.0,17.877,17.8836,17.877,17.8836,2200.0
2018-05-24 14:00:00,27.41,27.41,27.41,27.41,25290.0,17.877,17.877,17.877,17.877,25290.0
2018-05-24 14:30:00,27.41,27.41,27.4,27.4,72143.0,17.877,17.877,17.8705,17.8705,72143.0
2018-05-24 15:00:00,27.4,27.41,27.4,27.41,8679.0,17.8705,17.877,17.8705,17.877,8679.0
2018-05-24 15:30:00,27.41,27.41,27.4,27.41,16007.0,17.877,17.877,17.8705,17.877,16007.0
2018-05-25 09:30:00,27.38,27.38,27.38,27.38,15554.0,17.8575,17.8575,17.8575,17.8575,15554.0
2018-05-25 10:00:00,27.38,27.39,27.38,27.39,6990.0,17.8575,17.864,17.8575,17.864,6990.0
2018-05-25 10:30:00,27.39,27.4,27.39,27.39,9230.0,17.864,17.8705,17.864,17.864,9230.0
2018-05-25 11:00:00,27.39,27.39,27.39,27.39,2100.0,17.864,17.864,17.864,17.864,2100.0
2018-05-25 11:30:00,27.39,27.4,27.39,27.4,11000.0,17.864,17.8705,17.864,17.8705,11000.0
2018-05-25 12:00:00,27.39,27.4,27.39,27.39,33480.0,17.864,17.8705,17.864,17.864,33480.0
2018-05-25 12:30:00,27.38,27.38,27.38,27.38,300.0,17.8575,17.8575,17.8575,17.8575,300.0
2018-05-25 13:00:00,27.38,27.38,27.37,27.37,10828.0,17.8575,17.8575,17.851,17.851,10828.0
2018-05-25 13:30:00,27.36,27.36,27.36,27.36,3100.0,17.8444,17.8444,17.8444,17.8444,3100.0
2018-05-25 14:00:00,27.36,27.36,27.36,27.36,5000.0,17.8444,17.8444,17.8444,17.8444,5000.0
2018-05-25 14:30:00,27.36,27.36,27.35,27.35,17281.0,17.8444,17.8444,17.8379,17.8379,17281.0
2018-05-25 15:00:00,27.35,27.35,27.35,27.35,13082.0,17.8379,17.8379,17.8379,17.8379,13082.0
2018-05-25 15:30:00,27.36,27.38,27.36,27.38,63477.0,17.8444,17.8575,17.8444,17.8575,63477.0
2018-05-29 09:30:00,27.34,27.35,27.32,27.33,93953.0,17.8314,17.8379,17.8183,17.8249,93953.0
2018-05-29 10:00:00,27.33,27.33,27.32,27.32,36300.0,17.8249,17.8249,17.8183,17.8183,36300.0
2018-05-29 10:30:00,27.33,27.33,27.31,27.31,17661.0,17.8249,17.8249,17.8118,17.8118,17661.0
2018-05-29 11:00:00,27.31,27.31,27.29,27.3,56239.0,17.8118,17.8118,17.7988,17.8053,56239.0
2018-05-29 11:30:00,27.3,27.3,27.27,27.28,18670.0,17.8053,17.8053,17.7857,17.7923,18670.0
2018-05-29 12:00:00,27.28,27.29,27.27,27.29,16456.0,17.7923,17.7988,17.7857,17.7988,16456.0
2018-05-29 12:30:00,27.3,27.31,27.29,27.3,73466.0,17.8053,17.8118,17.7988,17.8053,73466.0
2018-05-29 13:00:00,27.3,27.3,27.28,27.3,27410.0,17.8053,17.8053,17.7923,17.8053,27410.0
2018-05-29 13:30:00,27.3,27.3,27.3,27.3,11400.0,17.8053,17.8053,17.8053,17.8053,11400.0
2018-05-29 14:00:00,27.31,27.31,27.3,27.3,6458.0,17.8118,17.8118,17.8053,17.8053,6458.0
2018-05-29 14:30:00,27.3,27.3,27.28,27.28,9900.0,17.8053,17.8053,17.7923,17.7923,9900.0
2018-05-29 15:00:00,27.28,27.28,27.28,27.28,4644.0,17.7923,17.7923,17.7923,17.7923,4644.0
2018-05-29 15:30:00,27.28,27.3,27.26,27.28,49113.0,17.7923,17.8053,17.7792,17.7923,49113.0
2018-05-30 09:30:00,27.32,27.33,27.32,27.33,64454.0,17.8183,17.8249,17.8183,17.8249,64454.0
2018-05-30 10:00:00,27.33,27.33,27.33,27.33,3299.0,17.8249,17.8249,17.8249,17.8249,3299.0
2018-05-30 10:30:00,27.34,27.35,27.34,27.35,25548.0,17.8314,17.8379,17.8314,17.8379,25548.0
2018-05-30 11:00:00,27.35,27.35,27.34,27.34,38662.0,17.8379,17.8379,17.8314,17.8314,38662.0
2018-05-30 11:30:00,27.33,27.34,27.33,27.34,7074.0,17.8249,17.8314,17.8249,17.8314,7074.0
2018-05-30 12:00:00,27.34,27.35,27.34,27.34,8010.0,17.8314,17.8379,17.8314,17.8314,8010.0
2018-05-30 12:30:00,27.34,27.34,27.33,27.33,26979.0,17.8314,17.8314,17.8249,17.8249,26979.0
2018-05-30 13:00:00,27.33,27.34,27.33,27.34,19467.0,17.8249,17.8314,17.8249,17.8314,19467.0
2018-05-30 13:30:00,27.34,27.34,27.34,27.34,3262.0,17.8314,17.8314,17.8314,17.8314,3262.0
2018-05-30 14:00:00,27.35,27.35,27.35,27.35,5115.0,17.8379,17.8379,17.8379,17.8379,5115.0
2018-05-30 14:30:00,27.35,27.35,27.35,27.35,3504.0,17.8379,17.8379,17.8379,17.8379,3504.0
2018-05-30 15:00:00,27.35,27.35,27.35,27.35,18566.0,17.8379,17.8379,17.8379,17.8379,18566.0
2018-05-30 15:30:00,27.35,27.35,27.33,27.35,39071.0,17.8379,17.8379,17.8249,17.8379,39071.0
2018-05-31 09:30:00,27.35,27.35,27.34,27.34,15396.0,17.8379,17.8379,17.8314,17.8314,15396.0
2018-05-31 10:00:00,27.34,27.34,27.33,27.33,3411.0,17.8314,17.8314,17.8249,17.8249,3411.0
2018-05-31 10:30:00,27.34,27.34,27.33,27.33,5592.0,17.8314,17.8314,17.8249,17.8249,5592.0
2018-05-31 11:00:00,27.33,27.33,27.33,27.33,6285.0,17.8249,17.8249,17.8249,17.8249,6285.0
2018-05-31 11:30:00,27.34,27.34,27.34,27.34,1692.0,17.8314,17.8314,17.8314,17.8314,1692.0
2018-05-31 12:00:00,27.34,27.34,27.34,27.34,2900.0,17.8314,17.8314,17.8314,17.8314,2900.0
2018-05-31 12:30:00,27.34,27.34,27.34,27.34,0.0,17.8314,17.8314,17.8314,17.8314,0.0
2018-05-31 13:00:00,27.34,27.34,27.34,27.34,711.0,17.8314,17.8314,17.8314,17.8314,711.0
2018-05-31 13:30:00,27.34,27.35,27.34,27.35,20254.0,17.8314,17.8379,17.8314,17.8379,20254.0
2018-05-31 14:00:00,27.34,27.35,27.34,27.35,3355.0,17.8314,17.8379,17.8314,17.8379,3355.0
2018-05-31 14:30:00,27.34,27.35,27.34,27.35,727.0,17.8314,17.8379,17.8314,17.8379,727.0
2018-05-31 15:00:00,27.35,27.35,27.35,27.35,1647.0,17.8379,17.8379,17.8379,17.8379,1647.0
2018-05-31 15:30:00,27.34,27.35,27.33,27.34,90490.0,17.8314,17.8379,17.8249,17.8314,90490.0
2018-06-01 09:30:00,27.27,27.27,27.25,27.26,43366.0,17.8668,17.8668,17.8537,17.8603,43366.0
2018-06-01 10:00:00,27.26,27.26,27.26,27.26,53174.0,17.8603,17.8603,17.8603,17.8603,53174.0
2018-06-01 10:30:00,27.26,27.27,27.26,27.26,3212.0,17.8603,17.8668,17.8603,17.8603,3212.0
2018-06-01 11:00:00,27.26,27.26,27.26,27.26,1802.0,17.8603,17.8603,17.8603,17.8603,1802.0
2018-06-01 11:30:00,27.26,27.26,27.26,27.26,2473.0,17.8603,17.8603,17.8603,17.8603,2473.0
2018-06-01 12:00:00,27.27,27.27,27.26,27.27,5552.0,17.8668,17.8668,17.8603,17.8668,5552.0
2018-06-01 12:30:00,27.27,27.27,27.27,27.27,400.0,17.8668,17.8668,17.8668,17.8668,400.0
2018-06-01 13:00:00,27.27,27.28,27.27,27.27,30600.0,17.8668,17.8734,17.8668,17.8668,30600.0
2018-06-01 13:30:00,27.27,27.27,27.27,27.27,700.0,17.8668,17.8668,17.8668,17.8668,700.0
2018-06-01 14:00:00,27.28,27.28,27.26,27.26,32199.0,17.8734,17.8734,17.8603,17.8603,32199.0
2018-06-01 14:30:00,27.26,27.27,27.26,27.27,4600.0,17.8603,17.8668,17.8603,17.8668,4600.0
2018-06-01 15:00:00,27.26,27.26,27.26,27.26,2000.0,17.8603,17.8603,17.8603,17.8603,2000.0
2018-06-01 15:30:00,27.26,27.26,27.26,27.26,40569.0,17.8603,17.8603,17.8603,17.8603,40569.0
2018-06-04 09:30:00,27.3,27.3,27.29,27.3,19364.0,17.8865,17.8865,17.8799,17.8865,19364.0
2018-06-04 10:00:00,27.3,27.3,27.29,27.29,900.0,17.8865,17.8865,17.8799,17.8799,900.0
2018-06-04 10:30:00,27.29,27.29,27.29,27.29,0.0,17.8799,17.8799,17.8799,17.8799,0.0
2018-06-04 11:00:00,27.29,27.3,27.29,27.3,7015.0,17.8799,17.8865,17.8799,17.8865,7015.0
2018-06-04 11:30:00,27.3,27.3,27.3,27.3,0.0,17.8865,17.8865,17.8865,17.8865,0.0
2018-06-04 12:00:00,27.3,27.3,27.3,27.3,0.0,17.8865,17.8865,17.8865,17.8865,0.0
2018-06-04 12:30:00,27.3,27.3,27.3,27.3,115.0,17.8865,17.8865,17.8865,17.8865,115.0
2018-06-04 13:00:00,27.3,27.3,27.3,27.3,0.0,17.8865,17.8865,17.8865,17.8865,0.0
2018-06-04 13:30:00,27.3,27.3,27.3,27.3,100.0,17.8865,17.8865,17.8865,17.8865,100.0
2018-06-04 14:00:00,27.3,27.3,27.3,27.3,0.0,17.8865,17.8865,17.8865,17.8865,0.0
2018-06-04 14:30:00,27.3,27.3,27.3,27.3,0.0,17.8865,17.8865,17.8865,17.8865,0.0
2018-06-04 15:00:00,27.3,27.31,27.3,27.31,57266.0,17.8865,17.893,17.8865,17.893,57266.0
2018-06-04 15:30:00,27.31,27.31,27.3,27.3,14154.0,17.893,17.893,17.8865,17.8865,14154.0
2018-06-05 09:30:00,27.32,27.32,27.31,27.31,65762.0,17.8996,17.8996,17.893,17.893,65762.0
2018-06-05 10:00:00,27.32,27.32,27.32,27.32,8275.0,17.8996,17.8996,17.8996,17.8996,8275.0
2018-06-05 10:30:00,27.32,27.32,27.31,27.31,84194.0,17.8996,17.8996,17.893,17.893,84194.0
2018-06-05 11:00:00,27.31,27.32,27.31,27.31,27420.0,17.893,17.8996,17.893,17.893,27420.0
2018-06-05 11:30:00,27.31,27.31,27.31,27.31,0.0,17.893,17.893,17.893,17.893,0.0
2018-06-05 12:00:00,27.32,27.32,27.32,27.32,1200.0,17.8996,17.8996,17.8996,17.8996,1200.0
2018-06-05 12:30:00,27.32,27.32,27.32,27.32,10250.0,17.8996,17.8996,17.8996,17.8996,10250.0
2018-06-05 13:00:00,27.32,27.33,27.32,27.33,9400.0,17.8996,17.9061,17.8996,17.9061,9400.0
2018-06-05 13:30:00,27.33,27.33,27.32,27.32,27317.0,17.9061,17.9061,17.8996,17.8996,27317.0
2018-06-05 14:00:00,27.33,27.33,27.33,27.33,4600.0,17.9061,17.9061,17.9061,17.9061,4600.0
2018-06-05 14:30:00,27.33,27.33,27.33,27.33,1300.0,17.9061,17.9061,17.9061,17.9061,1300.0
2018-06-05 15:00:00,27.33,27.33,27.33,27.33,4300.0,17.9061,17.9061,17.9061,17.9061,4300.0
2018-06-05 15:30:00,27.33,27.34,27.33,27.34,14195.0,17.9061,17.9127,17.9061,17.9127,14195.0
2018-06-06 09:30:00,27.34,27.34,27.32,27.32,50960.0,17.9127,17.9127,17.8996,17.8996,50960.0
2018-06-06 10:00:00,27.32,27.32,27.31,27.32,46400.0,17.8996,17.8996,17.893,17.8996,46400.0
2018-06-06 10:30:00,27.32,27.32,27.32,27.32,109192.0,17.8996,17.8996,17.8996,17.8996,109192.0
2018-06-06 11:00:00,27.32,27.33,27.32,27.33,17285.0,17.8996,17.9061,17.8996,17.9061,17285.0
2018-06-06 11:30:00,27.33,27.34,27.33,27.34,11070.0,17.9061,17.9127,17.9061,17.9127,11070.0
2018-06-06 12:00:00,27.34,27.34,27.34,27.34,0.0,17.9127,17.9127,17.9127,17.9127,0.0
2018-06-06 12:30:00,27.34,27.34,27.34,27.34,0.0,17.9127,17.9127,17.9127,17.9127,0.0
2018-06-06 13:00:00,27.34,27.35,27.34,27.35,6803.0,17.9127,17.9193,17.9127,17.9193,6803.0
2018-06-06 13:30:00,27.35,27.35,27.35,27.35,10495.0,17.9193,17.9193,17.9193,17.9193,10495.0
2018-06-06 14:00:00,27.35,27.35,27.35,27.35,2100.0,17.9193,17.9193,17.9193,17.9193,2100.0
2018-06-06 14:30:00,27.36,27.38,27.36,27.38,27544.0,17.9258,17.9389,17.9258,17.9389,27544.0
2018-06-06 15:00:00,27.38,27.38,27.37,27.37,16670.0,17.9389,17.9389,17.9324,17.9324,16670.0
2018-06-06 15:30:00,27.38,27.38,27.37,27.37,146077.0,17.9389,17.9389,17.9324,17.9324,146077.0
2018-06-07 09:30:00,27.39,27.39,27.38,27.38,30677.0,17.9455,17.9455,17.9389,17.9389,30677.0
2018-06-07 10:00:00,27.39,27.39,27.39,27.39,2300.0,17.9455,17.9455,17.9455,17.9455,2300.0
2018-06-07 10:30:00,27.38,27.38,27.38,27.38,32895.0,17.9389,17.9389,17.9389,17.9389,32895.0
2018-06-07 11:00:00,27.38,27.39,27.38,27.39,9186.0,17.9389,17.9455,17.9389,17.9455,9186.0
2018-06-07 11:30:00,27.39,27.4,27.39,27.4,18533.0,17.9455,17.952,17.9455,17.952,18533.0
2018-06-07 12:00:00,27.4,27.4,27.4,27.4,4636.0,17.952,17.952,17.952,17.952,4636.0
2018-06-07 12:30:00,27.4,27.4,27.4,27.4,5882.0,17.952,17.952,17.952,17.952,5882.0
2018-06-07 13:00:00,27.4,27.4,27.38,27.39,22530.0,17.952,17.952,17.9389,17.9455,22530.0
2018-06-07 13:30:00,27.39,27.39,27.38,27.38,8111.0,17.9455,17.9455,17.9389,17.9389,8111.0
2018-06-07 14:00:00,27.38,27.38,27.38,27.38,1800.0,17.9389,17.9389,17.9389,17.9389,1800.0
2018-06-07 14:30:00,27.38,27.38,27.38,27.38,1240.0,17.9389,17.9389,17.9389,17.9389,1240.0
2018-06-07 15:00:00,27.39,27.39,27.39,27.39,4400.0,17.9455,17.9455,17.9455,17.9455,4400.0
2018-06-07 15:30:00,27.39,27.4,27.38,27.4,79965.0,17.9455,17.952,17.9389,17.952,79965.0
2018-06-08 09:30:00,27.39,27.39,27.38,27.38,9266.0,17.9455,17.9455,17.9389,17.9389,9266.0
2018-06-08 10:00:00,27.39,27.39,27.39,27.39,5500.0,17.9455,17.9455,17.9455,17.9455,5500.0
2018-06-08 10:30:00,27.39,27.39,27.39,27.39,300.0,17.9455,17.9455,17.9455,17.9455,300.0
2018-06-08 11:00:00,27.39,27.39,27.39,27.39,0.0,17.9455,17.9455,17.9455,17.9455,0.0
2018-06-08 11:30:00,27.39,27.39,27.39,27.39,10439.0,17.9455,17.9455,17.9455,17.9455,10439.0
2018-06-08 12:00:00,27.39,27.39,27.39,27.39,1700.0,17.9455,17.9455,17.9455,17.9455,1700.0
2018-06-08 12:30:00,27.4,27.4,27.4,27.4,7974.0,17.952,17.952,17.952,17.952,7974.0
2018-06-08 13:00:00,27.4,27.4,27.4,27.4,0.0,17.952,17.952,17.952,17.952,0.0
2018-06-08 13:30:00,27.41,27.41,27.4,27.4,7508.0,17.9586,17.9586,17.952,17.952,7508.0
2018-06-08 14:00:00,27.4,27.4,27.4,27.4,1200.0,17.952,17.952,17.952,17.952,1200.0
2018-06-08 14:30:00,27.4,27.4,27.4,27.4,4352.0,17.952,17.952,17.952,17.952,4352.0
2018-06-08 15:00:00,27.4,27.4,27.39,27.39,16687.0,17.952,17.952,17.9455,17.9455,16687.0
2018-06-08 15:30:00,27.4,27.4,27.38,27.39,15082.0,17.952,17.952,17.9389,17.9455,15082.0
2018-06-11 09:30:00,27.41,27.42,27.41,27.42,45669.0,17.9586,17.9651,17.9586,17.9651,45669.0
2018-06-11 10:00:00,27.42,27.42,27.42,27.42,0.0,17.9651,17.9651,17.9651,17.9651,0.0
2018-06-11 10:30:00,27.42,27.42,27.42,27.42,0.0,17.9651,17.9651,17.9651,17.9651,0.0
2018-06-11 11:00:00,27.42,27.43,27.42,27.43,3136.0,17.9651,17.9717,17.9651,17.9717,3136.0
2018-06-11 11:30:00,27.43,27.44,27.43,27.43,14700.0,17.9717,17.9782,17.9717,17.9717,14700.0
2018-06-11 12:00:00,27.44,27.44,27.43,27.44,20002.0,17.9782,17.9782,17.9717,17.9782,20002.0
2018-06-11 12:30:00,27.43,27.44,27.43,27.43,2600.0,17.9717,17.9782,17.9717,17.9717,2600.0
2018-06-11 13:00:00,27.43,27.45,27.43,27.45,15200.0,17.9717,17.9848,17.9717,17.9848,15200.0
2018-06-11 13:30:00,27.44,27.44,27.44,27.44,1200.0,17.9782,17.9782,17.9782,17.9782,1200.0
2018-06-11 14:00:00,27.44,27.44,27.44,27.44,200.0,17.9782,17.9782,17.9782,17.9782,200.0
2018-06-11 14:30:00,27.44,27.44,27.44,27.44,3214.0,17.9782,17.9782,17.9782,17.9782,3214.0
2018-06-11 15:00:00,27.44,27.45,27.44,27.44,42888.0,17.9782,17.9848,17.9782,17.9782,42888.0
2018-06-11 15:30:00,27.44,27.44,27.43,27.44,24463.0,17.9782,17.9782,17.9717,17.9782,24463.0
2018-06-12 09:30:00,27.45,27.45,27.45,27.45,32568.0,17.9848,17.9848,17.9848,17.9848,32568.0
2018-06-12 10:00:00,27.44,27.45,27.44,27.45,1300.0,17.9782,17.9848,17.9782,17.9848,1300.0
2018-06-12 10:30:00,27.46,27.46,27.46,27.46,21731.0,17.9913,17.9913,17.9913,17.9913,21731.0
2018-06-12 11:00:00,27.46,27.46,27.46,27.46,8353.0,17.9913,17.9913,17.9913,17.9913,8353.0
2018-06-12 11:30:00,27.47,27.47,27.46,27.47,26800.0,17.9979,17.9979,17.9913,17.9979,26800.0
2018-06-12 12:00:00,27.47,27.48,27.47,27.48,4607.0,17.9979,18.0044,17.9979,18.0044,4607.0
2018-06-12 12:30:00,27.47,27.48,27.47,27.47,1271.0,17.9979,18.0044,17.9979,17.9979,1271.0
2018-06-12 13:00:00,27.48,27.48,27.45,27.45,15600.0,18.0044,18.0044,17.9848,17.9848,15600.0
2018-06-12 13:30:00,27.45,27.45,27.45,27.45,3690.0,17.9848,17.9848,17.9848,17.9848,3690.0
2018-06-12 14:00:00,27.45,27.45,27.44,27.44,4100.0,17.9848,17.9848,17.9782,17.9782,4100.0
2018-06-12 14:30:00,27.45,27.45,27.45,27.45,9000.0,17.9848,17.9848,17.9848,17.9848,9000.0
2018-06-12 15:00:00,27.45,27.45,27.45,27.45,0.0,17.9848,17.9848,17.9848,17.9848,0.0
2018-06-12 15:30:00,27.45,27.47,27.45,27.47,1500.0,17.9848,17.9979,17.9848,17.9979,1500.0
2018-06-13 09:30:00,27.47,27.48,27.47,27.48,16057.0,17.9979,18.0044,17.9979,18.0044,16057.0
2018-06-13 10:00:00,27.48,27.48,27.47,27.48,6232.0,18.0044,18.0044,17.9979,18.0044,6232.0
2018-06-13 10:30:00,27.48,27.49,27.48,27.49,110268.0,18.0044,18.011,18.0044,18.011,110268.0
2018-06-13 11:00:00,27.49,27.49,27.49,27.49,19000.0,18.011,18.011,18.011,18.011,19000.0
2018-06-13 11:30:00,27.49,27.5,27.49,27.5,8000.0,18.011,18.0175,18.011,18.0175,8000.0
2018-06-13 12:00:00,27.5,27.5,27.5,27.5,0.0,18.0175,18.0175,18.0175,18.0175,0.0
2018-06-13 12:30:00,27.5,27.5,27.5,27.5,0.0,18.0175,18.0175,18.0175,18.0175,0.0
2018-06-13 13:00:00,27.5,27.5,27.49,27.5,22482.0,18.0175,18.0175,18.011,18.0175,22482.0
2018-06-13 13:30:00,27.5,27.5,27.5,27.5,11000.0,18.0175,18.0175,18.0175,18.0175,11000.0
2018-06-13 14:00:00,27.49,27.49,27.45,27.47,22940.0,18.011,18.011,17.9848,17.9979,22940.0
2018-06-13 14:30:00,27.46,27.47,27.45,27.47,22000.0,17.9913,17.9979,17.9848,17.9979,22000.0
2018-06-13 15:00:00,27.47,27.48,27.47,27.47,3647.0,17.9979,18.0044,17.9979,17.9979,3647.0
2018-06-13 15:30:00,27.47,27.48,27.46,27.46,18932.0,17.9979,18.0044,17.9913,17.9913,18932.0
2018-06-14 09:30:00,27.52,27.52,27.51,27.51,21313.0,18.0306,18.0306,18.0241,18.0241,21313.0
2018-06-14 10:00:00,27.51,27.51,27.51,27.51,0.0,18.0241,18.0241,18.0241,18.0241,0.0
2018-06-14 10:30:00,27.5,27.5,27.5,27.5,1000.0,18.0175,18.0175,18.0175,18.0175,1000.0
2018-06-14 11:00:00,27.5,27.5,27.5,27.5,4200.0,18.0175,18.0175,18.0175,18.0175,4200.0
2018-06-14 11:30:00,27.5,27.51,27.5,27.51,5121.0,18.0175,18.0241,18.0175,18.0241,5121.0
2018-06-14 12:00:00,27.51,27.51,27.51,27.51,3800.0,18.0241,18.0241,18.0241,18.0241,3800.0
2018-06-14 12:30:00,27.51,27.51,27.51,27.51,0.0,18.0241,18.0241,18.0241,18.0241,0.0
2018-06-14 13:00:00,27.51,27.51,27.51,27.51,1852.0,18.0241,18.0241,18.0241,18.0241,1852.0
2018-06-14 13:30:00,27.51,27.51,27.51,27.51,700.0,18.0241,18.0241,18.0241,18.0241,700.0
2018-06-14 14:00:00,27.51,27.52,27.51,27.52,7598.0,18.0241,18.0306,18.0241,18.0306,7598.0
2018-06-14 14:30:00,27.52,27.52,27.51,27.51,1400.0,18.0306,18.0306,18.0241,18.0241,1400.0
2018-06-14 15:00:00,27.52,27.52,27.52,27.52,12200.0,18.0306,18.0306,18.0306,18.0306,12200.0
2018-06-14 15:30:00,27.52,27.53,27.52,27.52,109371.0,18.0306,18.0372,18.0306,18.0306,109371.0
2018-06-15 09:30:00,27.5,27.51,27.49,27.5,49327.0,18.0175,18.0241,18.011,18.0175,49327.0
2018-06-15 10:00:00,27.5,27.5,27.5,27.5,100.0,18.0175,18.0175,18.0175,18.0175,100.0
2018-06-15 10:30:00,27.5,27.5,27.5,27.5,908.0,18.0175,18.0175,18.0175,18.0175,908.0
2018-06-15 11:00:00,27.5,27.51,27.5,27.51,2153.0,18.0175,18.0241,18.0175,18.0241,2153.0
2018-06-15 11:30:00,27.51,27.51,27.51,27.51,1316.0,18.0241,18.0241,18.0241,18.0241,1316.0
2018-06-15 12:00:00,27.51,27.51,27.51,27.51,0.0,18.0241,18.0241,18.0241,18.0241,0.0
2018-06-15 12:30:00,27.51,27.51,27.51,27.51,0.0,18.0241,18.0241,18.0241,18.0241,0.0
2018-06-15 13:00:00,27.51,27.52,27.51,27.51,14830.0,18.0241,18.0306,18.0241,18.0241,14830.0
2018-06-15 13:30:00,27.51,27.51,27.51,27.51,350.0,18.0241,18.0241,18.0241,18.0241,350.0
2018-06-15 14:00:00,27.52,27.52,27.52,27.52,76268.0,18.0306,18.0306,18.0306,18.0306,76268.0
2018-06-15 14:30:00,27.53,27.53,27.52,27.53,18541.0,18.0372,18.0372,18.0306,18.0372,18541.0
2018-06-15 15:00:00,27.52,27.52,27.51,27.51,44290.0,18.0306,18.0306,18.0241,18.0241,44290.0
2018-06-15 15:30:00,27.51,27.52,27.51,27.52,766.0,18.0241,18.0306,18.0241,18.0306,766.0
2018-06-18 09:30:00,27.5,27.5,27.49,27.49,23457.0,18.0175,18.0175,18.011,18.011,23457.0
2018-06-18 10:00:00,27.49,27.49,27.49,27.49,7100.0,18.011,18.011,18.011,18.011,7100.0
2018-06-18 10:30:00,27.49,27.5,27.49,27.5,3400.0,18.011,18.0175,18.011,18.0175,3400.0
2018-06-18 11:00:00,27.5,27.5,27.5,27.5,7386.0,18.0175,18.0175,18.0175,18.0175,7386.0
2018-06-18 11:30:00,27.5,27.5,27.5,27.5,2497.0,18.0175,18.0175,18.0175,18.0175,2497.0
2018-06-18 12:00:00,27.5,27.5,27.5,27.5,4700.0,18.0175,18.0175,18.0175,18.0175,4700.0
2018-06-18 12:30:00,27.5,27.5,27.5,27.5,3800.0,18.0175,18.0175,18.0175,18.0175,3800.0
2018-06-18 13:00:00,27.5,27.5,27.5,27.5,400.0,18.0175,18.0175,18.0175,18.0175,400.0
2018-06-18 13:30:00,27.5,27.5,27.5,27.5,525.0,18.0175,18.0175,18.0175,18.0175,525.0
2018-06-18 14:00:00,27.5,27.51,27.5,27.51,5447.0,18.0175,18.0241,18.0175,18.0241,5447.0
2018-06-18 14:30:00,27.5,27.5,27.5,27.5,3080.0,18.0175,18.0175,18.0175,18.0175,3080.0
2018-06-18 15:00:00,27.5,27.5,27.5,27.5,600.0,18.0175,18.0175,18.0175,18.0175,600.0
2018-06-18 15:30:00,27.5,27.52,27.5,27.52,14437.0,18.0175,18.0306,18.0175,18.0306,14437.0
2018-06-19 09:30:00,27.47,27.49,27.47,27.48,26955.0,17.9979,18.011,17.9979,18.0044,26955.0
2018-06-19 10:00:00,27.48,27.48,27.48,27.48,200.0,18.0044,18.0044,18.0044,18.0044,200.0
2018-06-19 10:30:00,27.49,27.5,27.49,27.5,2600.0,18.011,18.0175,18.011,18.0175,2600.0
2018-06-19 11:00:00,27.5,27.5,27.49,27.49,1259.0,18.0175,18.0175,18.011,18.011,1259.0
2018-06-19 11:30:00,27.48,27.5,27.48,27.5,7676.0,18.0044,18.0175,18.0044,18.0175,7676.0
2018-06-19 12:00:00,27.49,27.49,27.49,27.49,1400.0,18.011,18.011,18.011,18.011,1400.0
2018-06-19 12:30:00,27.49,27.49,27.49,27.49,0.0,18.011,18.011,18.011,18.011,0.0
2018-06-19 13:00:00,27.49,27.49,27.49,27.49,100.0,18.011,18.011,18.011,18.011,100.0
2018-06-19 13:30:00,27.49,27.49,27.49,27.49,200.0,18.011,18.011,18.011,18.011,200.0
2018-06-19 14:00:00,27.49,27.49,27.49,27.49,0.0,18.011,18.011,18.011,18.011,0.0
2018-06-19 14:30:00,27.5,27.5,27.5,27.5,600.0,18.0175,18.0175,18.0175,18.0175,600.0
2018-06-19 15:00:00,27.5,27.5,27.49,27.49,14300.0,18.0175,18.0175,18.011,18.011,14300.0
2018-06-19 15:30:00,27.49,27.5,27.49,27.5,14242.0,18.011,18.0175,18.011,18.0175,14242.0
2018-06-20 09:30:00,27.52,27.52,27.5,27.5,19997.0,18.0306,18.0306,18.0175,18.0175,19997.0
2018-06-20 10:00:00,27.5,27.5,27.5,27.5,11515.0,18.0175,18.0175,18.0175,18.0175,11515.0
2018-06-20 10:30:00,27.5,27.5,27.5,27.5,2600.0,18.0175,18.0175,18.0175,18.0175,2600.0
2018-06-20 11:00:00,27.5,27.5,27.5,27.5,900.0,18.0175,18.0175,18.0175,18.0175,900.0
2018-06-20 11:30:00,27.5,27.5,27.5,27.5,100.0,18.0175,18.0175,18.0175,18.0175,100.0
2018-06-20 12:00:00,27.5,27.5,27.49,27.49,22944.0,18.0175,18.0175,18.011,18.011,22944.0
2018-06-20 12:30:00,27.5,27.5,27.49,27.5,7400.0,18.0175,18.0175,18.011,18.0175,7400.0
2018-06-20 13:00:00,27.5,27.5,27.5,27.5,1350.0,18.0175,18.0175,18.0175,18.0175,1350.0
2018-06-20 13:30:00,27.5,27.5,27.5,27.5,5500.0,18.0175,18.0175,18.0175,18.0175,5500.0
2018-06-20 14:00:00,27.5,27.51,27.5,27.5,5274.0,18.0175,18.0241,18.0175,18.0175,5274.0
2018-06-20 14:30:00,27.5,27.5,27.5,27.5,10100.0,18.0175,18.0175,18.0175,18.0175,10100.0
2018-06-20 15:00:00,27.5,27.5,27.5,27.5,6715.0,18.0175,18.0175,18.0175,18.0175,6715.0
2018-06-20 15:30:00,27.5,27.5,27.5,27.5,42524.0,18.0175,18.0175,18.0175,18.0175,42524.0
2018-06-21 09:30:00,27.52,27.52,27.51,27.51,38220.0,18.0306,18.0306,18.0241,18.0241,38220.0
2018-06-21 10:00:00,27.5,27.5,27.49,27.49,6345.0,18.0175,18.0175,18.011,18.011,6345.0
2018-06-21 10:30:00,27.49,27.5,27.49,27.5,17816.0,18.011,18.0175,18.011,18.0175,17816.0
2018-06-21 11:00:00,27.5,27.5,27.5,27.5,13775.0,18.0175,18.0175,18.0175,18.0175,13775.0
2018-06-21 11:30:00,27.5,27.5,27.49,27.5,25800.0,18.0175,18.0175,18.011,18.0175,25800.0
2018-06-21 12:00:00,27.5,27.5,27.49,27.49,16585.0,18.0175,18.0175,18.011,18.011,16585.0
2018-06-21 12:30:00,27.5,27.5,27.5,27.5,12680.0,18.0175,18.0175,18.0175,18.0175,12680.0
2018-06-21 13:00:00,27.5,27.5,27.5,27.5,2100.0,18.0175,18.0175,18.0175,18.0175,2100.0
2018-06-21 13:30:00,27.5,27.5,27.49,27.5,7923.0,18.0175,18.0175,18.011,18.0175,7923.0
2018-06-21 14:00:00,27.5,27.5,27.49,27.5,3320.0,18.0175,18.0175,18.011,18.0175,3320.0
2018-06-21 14:30:00,27.5,27.5,27.5,27.5,1800.0,18.0175,18.0175,18.0175,18.0175,1800.0
2018-06-21 15:00:00,27.49,27.49,27.47,27.47,19356.0,18.011,18.011,17.9979,17.9979,19356.0
2018-06-21 15:30:00,27.47,27.48,27.45,27.47,83144.0,17.9979,18.0044,17.9848,17.9979,83144.0
2018-06-22 09:30:00,27.49,27.52,27.49,27.51,84264.0,18.011,18.0306,18.011,18.0241,84264.0
2018-06-22 10:00:00,27.51,27.51,27.5,27.5,75272.0,18.0241,18.0241,18.0175,18.0175,75272.0
2018-06-22 10:30:00,27.5,27.5,27.5,27.5,5200.0,18.0175,18.0175,18.0175,18.0175,5200.0
2018-06-22 11:00:00,27.5,27.5,27.5,27.5,6400.0,18.0175,18.0175,18.0175,18.0175,6400.0
2018-06-22 11:30:00,27.5,27.5,27.49,27.49,2900.0,18.0175,18.0175,18.011,18.011,2900.0
2018-06-22 12:00:00,27.49,27.49,27.49,27.49,6218.0,18.011,18.011,18.011,18.011,6218.0
2018-06-22 12:30:00,27.49,27.49,27.48,27.48,3558.0,18.011,18.011,18.0044,18.0044,3558.0
2018-06-22 13:00:00,27.48,27.48,27.48,27.48,4200.0,18.0044,18.0044,18.0044,18.0044,4200.0
2018-06-22 13:30:00,27.48,27.48,27.48,27.48,0.0,18.0044,18.0044,18.0044,18.0044,0.0
2018-06-22 14:00:00,27.48,27.48,27.48,27.48,2035.0,18.0044,18.0044,18.0044,18.0044,2035.0
2018-06-22 14:30:00,27.48,27.48,27.48,27.48,11500.0,18.0044,18.0044,18.0044,18.0044,11500.0
2018-06-22 15:00:00,27.48,27.48,27.48,27.48,400.0,18.0044,18.0044,18.0044,18.0044,400.0
2018-06-22 15:30:00,27.47,27.48,27.47,27.47,17223.0,17.9979,18.0044,17.9979,17.9979,17223.0
2018-06-25 09:30:00,27.47,27.47,27.44,27.44,59551.0,17.9979,17.9979,17.9782,17.9782,59551.0
2018-06-25 10:00:00,27.44,27.44,27.42,27.42,36425.0,17.9782,17.9782,17.9651,17.9651,36425.0
2018-06-25 10:30:00,27.42,27.44,27.42,27.43,10287.0,17.9651,17.9782,17.9651,17.9717,10287.0
2018-06-25 11:00:00,27.43,27.43,27.42,27.42,3400.0,17.9717,17.9717,17.9651,17.9651,3400.0
2018-06-25 11:30:00,27.42,27.42,27.42,27.42,100.0,17.9651,17.9651,17.9651,17.9651,100.0
2018-06-25 12:00:00,27.42,27.43,27.42,27.43,2082.0,17.9651,17.9717,17.9651,17.9717,2082.0
2018-06-25 12:30:00,27.43,27.43,27.43,27.43,300.0,17.9717,17.9717,17.9717,17.9717,300.0
2018-06-25 13:00:00,27.43,27.43,27.43,27.43,1400.0,17.9717,17.9717,17.9717,17.9717,1400.0
2018-06-25 13:30:00,27.44,27.44,27.44,27.44,789.0,17.9782,17.9782,17.9782,17.9782,789.0
2018-06-25 14:00:00,27.44,27.44,27.44,27.44,100.0,17.9782,17.9782,17.9782,17.9782,100.0
2018-06-25 14:30:00,27.43,27.43,27.42,27.43,16843.0,17.9717,17.9717,17.9651,17.9717,16843.0
2018-06-25 15:00:00,27.42,27.43,27.42,27.42,637.0,17.9651,17.9717,17.9651,17.9651,637.0
2018-06-25 15:30:00,27.43,27.44,27.43,27.44,31590.0,17.9717,17.9782,17.9717,17.9782,31590.0
2018-06-26 09:30:00,27.45,27.45,27.42,27.43,21970.0,17.9848,17.9848,17.9651,17.9717,21970.0
2018-06-26 10:00:00,27.42,27.43,27.42,27.43,12557.0,17.9651,17.9717,17.9651,17.9717,12557.0
2018-06-26 10:30:00,27.42,27.42,27.42,27.42,7332.0,17.9651,17.9651,17.9651,17.9651,7332.0
2018-06-26 11:00:00,27.42,27.42,27.42,27.42,3302.0,17.9651,17.9651,17.9651,17.9651,3302.0
2018-06-26 11:30:00,27.42,27.42,27.42,27.42,0.0,17.9651,17.9651,17.9651,17.9651,0.0
2018-06-26 12:00:00,27.42,27.42,27.42,27.42,7718.0,17.9651,17.9651,17.9651,17.9651,7718.0
2018-06-26 12:30:00,27.42,27.42,27.42,27.42,4700.0,17.9651,17.9651,17.9651,17.9651,4700.0
2018-06-26 13:00:00,27.42,27.43,27.42,27.43,23290.0,17.9651,17.9717,17.9651,17.9717,23290.0
2018-06-26 13:30:00,27.43,27.43,27.43,27.43,593.0,17.9717,17.9717,17.9717,17.9717,593.0
2018-06-26 14:00:00,27.43,27.43,27.43,27.43,785.0,17.9717,17.9717,17.9717,17.9717,785.0
2018-06-26 14:30:00,27.43,27.43,27.43,27.43,200.0,17.9717,17.9717,17.9717,17.9717,200.0
2018-06-26 15:00:00,27.43,27.43,27.43,27.43,309.0,17.9717,17.9717,17.9717,17.9717,309.0
2018-06-26 15:30:00,27.43,27.43,27.43,27.43,7391.0,17.9717,17.9717,17.9717,17.9717,7391.0
2018-06-27 09:30:00,27.43,27.46,27.43,27.44,17923.0,17.9717,17.9913,17.9717,17.9782,17923.0
2018-06-27 10:00:00,27.44,27.44,27.43,27.43,17507.0,17.9782,17.9782,17.9717,17.9717,17507.0
2018-06-27 10:30:00,27.42,27.42,27.42,27.42,11282.0,17.9651,17.9651,17.9651,17.9651,11282.0
2018-06-27 11:00:00,27.42,27.42,27.41,27.41,11842.0,17.9651,17.9651,17.9586,17.9586,11842.0
2018-06-27 11:30:00,27.41,27.41,27.41,27.41,31123.0,17.9586,17.9586,17.9586,17.9586,31123.0
2018-06-27 12:00:00,27.41,27.41,27.41,27.41,24861.0,17.9586,17.9586,17.9586,17.9586,24861.0
2018-06-27 12:30:00,27.41,27.41,27.4,27.4,52868.0,17.9586,17.9586,17.952,17.952,52868.0
2018-06-27 13:00:00,27.4,27.4,27.39,27.39,43361.0,17.952,17.952,17.9455,17.9455,43361.0
2018-06-27 13:30:00,27.39,27.4,27.39,27.39,10190.0,17.9455,17.952,17.9455,17.9455,10190.0
2018-06-27 14:00:00,27.4,27.4,27.39,27.39,1200.0,17.952,17.952,17.9455,17.9455,1200.0
2018-06-27 14:30:00,27.38,27.38,27.38,27.38,6500.0,17.9389,17.9389,17.9389,17.9389,6500.0
2018-06-27 15:00:00,27.38,27.38,27.37,27.37,11929.0,17.9389,17.9389,17.9324,17.9324,11929.0
2018-06-27 15:30:00,27.38,27.39,27.37,27.39,56878.0,17.9389,17.9455,17.9324,17.9455,56878.0
2018-06-28 09:30:00,27.34,27.34,27.32,27.32,27507.0,17.9127,17.9127,17.8996,17.8996,27507.0
2018-06-28 10:00:00,27.31,27.31,27.3,27.3,1103.0,17.893,17.893,17.8865,17.8865,1103.0
2018-06-28 10:30:00,27.3,27.31,27.29,27.29,8133.0,17.8865,17.893,17.8799,17.8799,8133.0
2018-06-28 11:00:00,27.3,27.3,27.29,27.29,23655.0,17.8865,17.8865,17.8799,17.8799,23655.0
2018-06-28 11:30:00,27.3,27.3,27.3,27.3,500.0,17.8865,17.8865,17.8865,17.8865,500.0
2018-06-28 12:00:00,27.3,27.3,27.3,27.3,900.0,17.8865,17.8865,17.8865,17.8865,900.0
2018-06-28 12:30:00,27.3,27.3,27.3,27.3,0.0,17.8865,17.8865,17.8865,17.8865,0.0
2018-06-28 13:00:00,27.3,27.32,27.3,27.32,4060.0,17.8865,17.8996,17.8865,17.8996,4060.0
2018-06-28 13:30:00,27.32,27.32,27.32,27.32,600.0,17.8996,17.8996,17.8996,17.8996,600.0
2018-06-28 14:00:00,27.33,27.33,27.33,27.33,9877.0,17.9061,17.9061,17.9061,17.9061,9877.0
2018-06-28 14:30:00,27.33,27.34,27.33,27.34,12400.0,17.9061,17.9127,17.9061,17.9127,12400.0
2018-06-28 15:00:00,27.34,27.34,27.34,27.34,1234.0,17.9127,17.9127,17.9127,17.9127,1234.0
2018-06-28 15:30:00,27.34,27.34,27.32,27.32,11378.0,17.9127,17.9127,17.8996,17.8996,11378.0
2018-06-29 09:30:00,27.35,27.37,27.34,27.34,19501.0,17.9193,17.9324,17.9127,17.9127,19501.0
2018-06-29 10:00:00,27.34,27.35,27.34,27.35,4635.0,17.9127,17.9193,17.9127,17.9193,4635.0
2018-06-29 10:30:00,27.35,27.35,27.34,27.35,10320.0,17.9193,17.9193,17.9127,17.9193,10320.0
2018-06-29 11:00:00,27.35,27.35,27.35,27.35,3900.0,17.9193,17.9193,17.9193,17.9193,3900.0
2018-06-29 11:30:00,27.35,27.36,27.35,27.35,49054.0,17.9193,17.9258,17.9193,17.9193,49054.0
2018-06-29 12:00:00,27.35,27.35,27.35,27.35,600.0,17.9193,17.9193,17.9193,17.9193,600.0
2018-06-29 12:30:00,27.35,27.35,27.35,27.35,400.0,17.9193,17.9193,17.9193,17.9193,400.0
2018-06-29 13:00:00,27.35,27.35,27.34,27.34,17337.0,17.9193,17.9193,17.9127,17.9127,17337.0
2018-06-29 13:30:00,27.34,27.34,27.34,27.34,10600.0,17.9127,17.9127,17.9127,17.9127,10600.0
2018-06-29 14:00:00,27.34,27.34,27.33,27.33,6534.0,17.9127,17.9127,17.9061,17.9061,6534.0
2018-06-29 14:30:00,27.32,27.32,27.32,27.32,1671.0,17.8996,17.8996,17.8996,17.8996,1671.0
2018-06-29 15:00:00,27.32,27.32,27.3,27.3,2915.0,17.8996,17.8996,17.8865,17.8865,2915.0
2018-06-29 15:30:00,27.3,27.3,27.29,27.29,12091.0,17.8865,17.8865,17.8799,17.8799,12091.0
2018-07-02 09:30:00,27.16,27.16,27.13,27.15,38971.0,17.8781,17.8781,17.8584,17.8716,38971.0
2018-07-02 10:00:00,27.15,27.15,27.14,27.15,5928.0,17.8716,17.8716,17.865,17.8716,5928.0
2018-07-02 10:30:00,27.15,27.15,27.15,27.15,764.0,17.8716,17.8716,17.8716,17.8716,764.0
2018-07-02 11:00:00,27.15,27.15,27.14,27.14,1851.0,17.8716,17.8716,17.865,17.865,1851.0
2018-07-02 11:30:00,27.14,27.14,27.14,27.14,1600.0,17.865,17.865,17.865,17.865,1600.0
2018-07-02 12:00:00,27.14,27.15,27.14,27.15,15424.0,17.865,17.8716,17.865,17.8716,15424.0
2018-07-02 12:30:00,27.15,27.15,27.15,27.15,0.0,17.8716,17.8716,17.8716,17.8716,0.0
2018-07-02 13:00:00,27.14,27.15,27.13,27.13,3706.0,17.865,17.8716,17.8584,17.8584,3706.0
2018-07-02 13:30:00,27.13,27.14,27.13,27.14,1371.0,17.8584,17.865,17.8584,17.865,1371.0
2018-07-02 14:00:00,27.14,27.14,27.14,27.14,11600.0,17.865,17.865,17.865,17.865,11600.0
2018-07-02 14:30:00,27.15,27.15,27.14,27.14,11500.0,17.8716,17.8716,17.865,17.865,11500.0
2018-07-02 15:00:00,27.13,27.14,27.13,27.13,10614.0,17.8584,17.865,17.8584,17.8584,10614.0
2018-07-02 15:30:00,27.13,27.17,27.13,27.17,18819.0,17.8584,17.8847,17.8584,17.8847,18819.0
2018-07-03 09:30:00,27.21,27.21,27.2,27.2,34729.0,17.9111,17.9111,17.9045,17.9045,34729.0
2018-07-03 10:00:00,27.2,27.2,27.2,27.2,400.0,17.9045,17.9045,17.9045,17.9045,400.0
2018-07-03 10:30:00,27.2,27.21,27.2,27.2,1151.0,17.9045,17.9111,17.9045,17.9045,1151.0
2018-07-03 11:00:00,27.2,27.2,27.2,27.2,2998.0,17.9045,17.9045,17.9045,17.9045,2998.0
2018-07-03 11:30:00,27.2,27.2,27.18,27.18,9110.0,17.9045,17.9045,17.8913,17.8913,9110.0
2018-07-03 12:00:00,27.18,27.18,27.18,27.18,9445.0,17.8913,17.8913,17.8913,17.8913,9445.0
2018-07-03 12:30:00,27.18,27.18,27.17,27.17,12353.0,17.8913,17.8913,17.8847,17.8847,12353.0
2018-07-05 09:30:00,27.2,27.2,27.2,27.2,19272.0,17.9045,17.9045,17.9045,17.9045,19272.0
2018-07-05 10:00:00,27.21,27.22,27.21,27.22,16099.0,17.9111,17.9176,17.9111,17.9176,16099.0
2018-07-05 10:30:00,27.21,27.21,27.2,27.2,4444.0,17.9111,17.9111,17.9045,17.9045,4444.0
2018-07-05 11:00:00,27.2,27.22,27.2,27.22,7311.0,17.9045,17.9176,17.9045,17.9176,7311.0
2018-07-05 11:30:00,27.22,27.23,27.22,27.23,1249.0,17.9176,17.9242,17.9176,17.9242,1249.0
2018-07-05 12:00:00,27.23,27.23,27.23,27.23,0.0,17.9242,17.9242,17.9242,17.9242,0.0
2018-07-05 12:30:00,27.23,27.23,27.23,27.23,1151.0,17.9242,17.9242,17.9242,17.9242,1151.0
2018-07-05 13:00:00,27.23,27.23,27.23,27.23,3255.0,17.9242,17.9242,17.9242,17.9242,3255.0
2018-07-05 13:30:00,27.24,27.24,27.24,27.24,1674.0,17.9308,17.9308,17.9308,17.9308,1674.0
2018-07-05 14:00:00,27.24,27.24,27.23,27.23,6800.0,17.9308,17.9308,17.9242,17.9242,6800.0
2018-07-05 14:30:00,27.23,27.23,27.23,27.23,8752.0,17.9242,17.9242,17.9242,17.9242,8752.0
2018-07-05 15:00:00,27.23,27.24,27.23,27.24,6721.0,17.9242,17.9308,17.9242,17.9308,6721.0
2018-07-05 15:30:00,27.24,27.26,27.24,27.25,58821.0,17.9308,17.944,17.9308,17.9374,58821.0
2018-07-06 09:30:00,27.27,27.27,27.26,27.27,84131.0,17.9505,17.9505,17.944,17.9505,84131.0
2018-07-06 10:00:00,27.27,27.28,27.27,27.27,14658.0,17.9505,17.9571,17.9505,17.9505,14658.0
2018-07-06 10:30:00,27.28,27.28,27.28,27.28,9655.0,17.9571,17.9571,17.9571,17.9571,9655.0
2018-07-06 11:00:00,27.28,27.29,27.28,27.29,33957.0,17.9571,17.9637,17.9571,17.9637,33957.0
2018-07-06 11:30:00,27.29,27.29,27.29,27.29,4709.0,17.9637,17.9637,17.9637,17.9637,4709.0
2018-07-06 12:00:00,27.29,27.3,27.29,27.3,2000.0,17.9637,17.9703,17.9637,17.9703,2000.0
2018-07-06 12:30:00,27.3,27.3,27.28,27.28,12376.0,17.9703,17.9703,17.9571,17.9571,12376.0
2018-07-06 13:00:00,27.28,27.28,27.28,27.28,100.0,17.9571,17.9571,17.9571,17.9571,100.0
2018-07-06 13:30:00,27.28,27.3,27.28,27.3,58552.0,17.9571,17.9703,17.9571,17.9703,58552.0
2018-07-06 14:00:00,27.3,27.3,27.3,27.3,44500.0,17.9703,17.9703,17.9703,17.9703,44500.0
2018-07-06 14:30:00,27.3,27.31,27.3,27.31,7832.0,17.9703,17.9769,17.9703,17.9769,7832.0
2018-07-06 15:00:00,27.31,27.31,27.31,27.31,1853.0,17.9769,17.9769,17.9769,17.9769,1853.0
2018-07-06 15:30:00,27.3,27.3,27.3,27.3,15998.0,17.9703,17.9703,17.9703,17.9703,15998.0
2018-07-09 09:30:00,27.34,27.34,27.33,27.34,66675.0,17.9966,17.9966,17.99,17.9966,66675.0
2018-07-09 10:00:00,27.34,27.34,27.34,27.34,47256.0,17.9966,17.9966,17.9966,17.9966,47256.0
2018-07-09 10:30:00,27.34,27.35,27.34,27.35,18451.0,17.9966,18.0032,17.9966,18.0032,18451.0
2018-07-09 11:00:00,27.35,27.36,27.35,27.35,46049.0,18.0032,18.0098,18.0032,18.0032,46049.0
2018-07-09 11:30:00,27.35,27.35,27.33,27.33,15805.0,18.0032,18.0032,17.99,17.99,15805.0
2018-07-09 12:00:00,27.33,27.33,27.33,27.33,0.0,17.99,17.99,17.99,17.99,0.0
2018-07-09 12:30:00,27.33,27.33,27.33,27.33,560.0,17.99,17.99,17.99,17.99,560.0
2018-07-09 13:00:00,27.33,27.33,27.33,27.33,0.0,17.99,17.99,17.99,17.99,0.0
2018-07-09 13:30:00,27.33,27.33,27.33,27.33,1394.0,17.99,17.99,17.99,17.99,1394.0
2018-07-09 14:00:00,27.33,27.33,27.33,27.33,8200.0,17.99,17.99,17.99,17.99,8200.0
2018-07-09 14:30:00,27.33,27.34,27.33,27.34,8634.0,17.99,17.9966,17.99,17.9966,8634.0
2018-07-09 15:00:00,27.34,27.34,27.33,27.33,8390.0,17.9966,17.9966,17.99,17.99,8390.0
2018-07-09 15:30:00,27.33,27.34,27.33,27.34,13585.0,17.99,17.9966,17.99,17.9966,13585.0
2018-07-10 09:30:00,27.35,27.35,27.34,27.34,12749.0,18.0032,18.0032,17.9966,17.9966,12749.0
2018-07-10 10:00:00,27.35,27.35,27.35,27.35,1251.0,18.0032,18.0032,18.0032,18.0032,1251.0
2018-07-10 10:30:00,27.35,27.37,27.35,27.37,37327.0,18.0032,18.0164,18.0032,18.0164,37327.0
2018-07-10 11:00:00,27.37,27.37,27.37,27.37,1041.0,18.0164,18.0164,18.0164,18.0164,1041.0
2018-07-10 11:30:00,27.36,27.36,27.35,27.36,4384.0,18.0098,18.0098,18.0032,18.0098,4384.0
2018-07-10 12:00:00,27.36,27.36,27.36,27.36,0.0,18.0098,18.0098,18.0098,18.0098,0.0
2018-07-10 12:30:00,27.36,27.36,27.36,27.36,0.0,18.0098,18.0098,18.0098,18.0098,0.0
2018-07-10 13:00:00,27.35,27.35,27.35,27.35,500.0,18.0032,18.0032,18.0032,18.0032,500.0
2018-07-10 13:30:00,27.35,27.35,27.34,27.34,49812.0,18.0032,18.0032,17.9966,17.9966,49812.0
2018-07-10 14:00:00,27.34,27.34,27.34,27.34,7388.0,17.9966,17.9966,17.9966,17.9966,7388.0
2018-07-10 14:30:00,27.33,27.35,27.33,27.35,42810.0,17.99,18.0032,17.99,18.0032,42810.0
2018-07-10 15:00:00,27.34,27.34,27.34,27.34,100.0,17.9966,17.9966,17.9966,17.9966,100.0
2018-07-10 15:30:00,27.35,27.35,27.33,27.33,12260.0,18.0032,18.0032,17.99,17.99,12260.0
2018-07-11 09:30:00,27.32,27.33,27.31,27.32,49779.0,17.9835,17.99,17.9769,17.9835,49779.0
2018-07-11 10:00:00,27.32,27.32,27.32,27.32,0.0,17.9835,17.9835,17.9835,17.9835,0.0
2018-07-11 10:30:00,27.33,27.33,27.33,27.33,1100.0,17.99,17.99,17.99,17.99,1100.0
2018-07-11 11:00:00,27.33,27.33,27.33,27.33,100.0,17.99,17.99,17.99,17.99,100.0
2018-07-11 11:30:00,27.33,27.33,27.32,27.32,4777.0,17.99,17.99,17.9835,17.9835,4777.0
2018-07-11 12:00:00,27.32,27.32,27.32,27.32,1250.0,17.9835,17.9835,17.9835,17.9835,1250.0
2018-07-11 12:30:00,27.32,27.32,27.32,27.32,0.0,17.9835,17.9835,17.9835,17.9835,0.0
2018-07-11 13:00:00,27.32,27.32,27.32,27.32,1810.0,17.9835,17.9835,17.9835,17.9835,1810.0
2018-07-11 13:30:00,27.32,27.32,27.32,27.32,559.0,17.9835,17.9835,17.9835,17.9835,559.0
2018-07-11 14:00:00,27.31,27.31,27.31,27.31,8000.0,17.9769,17.9769,17.9769,17.9769,8000.0
2018-07-11 14:30:00,27.31,27.31,27.31,27.31,2520.0,17.9769,17.9769,17.9769,17.9769,2520.0
2018-07-11 15:00:00,27.32,27.32,27.32,27.32,100.0,17.9835,17.9835,17.9835,17.9835,100.0
2018-07-11 15:30:00,27.32,27.32,27.31,27.31,2816.0,17.9835,17.9835,17.9769,17.9769,2816.0
2018-07-12 09:30:00,27.34,27.35,27.34,27.35,38590.0,17.9966,18.0032,17.9966,18.0032,38590.0
2018-07-12 10:00:00,27.35,27.35,27.35,27.35,4440.0,18.0032,18.0032,18.0032,18.0032,4440.0
2018-07-12 10:30:00,27.35,27.35,27.35,27.35,3400.0,18.0032,18.0032,18.0032,18.0032,3400.0
2018-07-12 11:00:00,27.35,27.35,27.35,27.35,400.0,18.0032,18.0032,18.0032,18.0032,400.0
2018-07-12 11:30:00,27.35,27.36,27.35,27.36,3667.0,18.0032,18.0098,18.0032,18.0098,3667.0
2018-07-12 12:00:00,27.36,27.36,27.36,27.36,400.0,18.0098,18.0098,18.0098,18.0098,400.0
2018-07-12 12:30:00,27.36,27.36,27.36,27.36,700.0,18.0098,18.0098,18.0098,18.0098,700.0
2018-07-12 13:00:00,27.36,27.36,27.36,27.36,300.0,18.0098,18.0098,18.0098,18.0098,300.0
2018-07-12 13:30:00,27.36,27.36,27.36,27.36,3600.0,18.0098,18.0098,18.0098,18.0098,3600.0
2018-07-12 14:00:00,27.36,27.37,27.36,27.36,3920.0,18.0098,18.0164,18.0098,18.0098,3920.0
2018-07-12 14:30:00,27.36,27.36,27.36,27.36,1110.0,18.0098,18.0098,18.0098,18.0098,1110.0
2018-07-12 15:00:00,27.36,27.36,27.36,27.36,4721.0,18.0098,18.0098,18.0098,18.0098,4721.0
2018-07-12 15:30:00,27.36,27.38,27.36,27.38,15580.0,18.0098,18.023,18.0098,18.023,15580.0
2018-07-13 09:30:00,27.39,27.4,27.39,27.39,16122.0,18.0295,18.0361,18.0295,18.0295,16122.0
2018-07-13 10:00:00,27.39,27.39,27.38,27.38,11646.0,18.0295,18.0295,18.023,18.023,11646.0
2018-07-13 10:30:00,27.39,27.4,27.39,27.4,18395.0,18.0295,18.0361,18.0295,18.0361,18395.0
2018-07-13 11:00:00,27.4,27.41,27.4,27.41,14400.0,18.0361,18.0427,18.0361,18.0427,14400.0
2018-07-13 11:30:00,27.41,27.41,27.4,27.4,44300.0,18.0427,18.0427,18.0361,18.0361,44300.0
2018-07-13 12:00:00,27.4,27.41,27.4,27.4,32922.0,18.0361,18.0427,18.0361,18.0361,32922.0
2018-07-13 12:30:00,27.41,27.41,27.4,27.4,3500.0,18.0427,18.0427,18.0361,18.0361,3500.0
2018-07-13 13:00:00,27.4,27.4,27.4,27.4,900.0,18.0361,18.0361,18.0361,18.0361,900.0
2018-07-13 13:30:00,27.4,27.4,27.39,27.4,17280.0,18.0361,18.0361,18.0295,18.0361,17280.0
2018-07-13 14:00:00,27.4,27.4,27.4,27.4,100.0,18.0361,18.0361,18.0361,18.0361,100.0
2018-07-13 14:30:00,27.4,27.4,27.4,27.4,400.0,18.0361,18.0361,18.0361,18.0361,400.0
2018-07-13 15:00:00,27.4,27.4,27.4,27.4,800.0,18.0361,18.0361,18.0361,18.0361,800.0
2018-07-13 15:30:00,27.4,27.4,27.38,27.38,38990.0,18.0361,18.0361,18.023,18.023,38990.0
2018-07-16 09:30:00,27.38,27.4,27.38,27.39,27971.0,18.023,18.0361,18.023,18.0295,27971.0
2018-07-16 10:00:00,27.39,27.39,27.38,27.38,52146.0,18.0295,18.0295,18.023,18.023,52146.0
2018-07-16 10:30:00,27.38,27.38,27.38,27.38,2926.0,18.023,18.023,18.023,18.023,2926.0
2018-07-16 11:00:00,27.38,27.38,27.38,27.38,34717.0,18.023,18.023,18.023,18.023,34717.0
2018-07-16 11:30:00,27.38,27.38,27.38,27.38,0.0,18.023,18.023,18.023,18.023,0.0
2018-07-16 12:00:00,27.38,27.39,27.38,27.39,21394.0,18.023,18.0295,18.023,18.0295,21394.0
2018-07-16 12:30:00,27.39,27.39,27.39,27.39,0.0,18.0295,18.0295,18.0295,18.0295,0.0
2018-07-16 13:00:00,27.39,27.39,27.39,27.39,2500.0,18.0295,18.0295,18.0295,18.0295,2500.0
2018-07-16 13:30:00,27.39,27.39,27.39,27.39,1000.0,18.0295,18.0295,18.0295,18.0295,1000.0
2018-07-16 14:00:00,27.39,27.39,27.39,27.39,3700.0,18.0295,18.0295,18.0295,18.0295,3700.0
2018-07-16 14:30:00,27.38,27.38,27.38,27.38,10906.0,18.023,18.023,18.023,18.023,10906.0
2018-07-16 15:00:00,27.38,27.39,27.38,27.38,11775.0,18.023,18.0295,18.023,18.023,11775.0
2018-07-16 15:30:00,27.39,27.39,27.38,27.38,9106.0,18.0295,18.0295,18.023,18.023,9106.0
2018-07-17 09:30:00,27.37,27.38,27.37,27.38,40849.0,18.0164,18.023,18.0164,18.023,40849.0
2018-07-17 10:00:00,27.38,27.38,27.38,27.38,14500.0,18.023,18.023,18.023,18.023,14500.0
2018-07-17 10:30:00,27.38,27.39,27.38,27.39,25407.0,18.023,18.0295,18.023,18.0295,25407.0
2018-07-17 11:00:00,27.39,27.39,27.39,27.39,23917.0,18.0295,18.0295,18.0295,18.0295,23917.0
2018-07-17 11:30:00,27.39,27.39,27.39,27.39,100282.0,18.0295,18.0295,18.0295,18.0295,100282.0
2018-07-17 12:00:00,27.39,27.39,27.39,27.39,63330.0,18.0295,18.0295,18.0295,18.0295,63330.0
2018-07-17 12:30:00,27.39,27.39,27.39,27.39,600.0,18.0295,18.0295,18.0295,18.0295,600.0
2018-07-17 13:00:00,27.39,27.39,27.38,27.38,33746.0,18.0295,18.0295,18.023,18.023,33746.0
2018-07-17 13:30:00,27.38,27.39,27.38,27.39,3652.0,18.023,18.0295,18.023,18.0295,3652.0
2018-07-17 14:00:00,27.39,27.39,27.39,27.39,0.0,18.0295,18.0295,18.0295,18.0295,0.0
2018-07-17 14:30:00,27.38,27.38,27.38,27.38,1200.0,18.023,18.023,18.023,18.023,1200.0
2018-07-17 15:00:00,27.38,27.38,27.38,27.38,0.0,18.023,18.023,18.023,18.023,0.0
2018-07-17 15:30:00,27.38,27.38,27.38,27.38,35345.0,18.023,18.023,18.023,18.023,35345.0
2018-07-18 09:30:00,27.38,27.39,27.38,27.39,16508.0,18.023,18.0295,18.023,18.0295,16508.0
2018-07-18 10:00:00,27.39,27.39,27.39,27.39,600.0,18.0295,18.0295,18.0295,18.0295,600.0
2018-07-18 10:30:00,27.39,27.39,27.39,27.39,300.0,18.0295,18.0295,18.0295,18.0295,300.0
2018-07-18 11:00:00,27.39,27.39,27.39,27.39,2400.0,18.0295,18.0295,18.0295,18.0295,2400.0
2018-07-18 11:30:00,27.39,27.39,27.39,27.39,0.0,18.0295,18.0295,18.0295,18.0295,0.0
2018-07-18 12:00:00,27.39,27.4,27.39,27.4,6760.0,18.0295,18.0361,18.0295,18.0361,6760.0
2018-07-18 12:30:00,27.4,27.4,27.4,27.4,0.0,18.0361,18.0361,18.0361,18.0361,0.0
2018-07-18 13:00:00,27.4,27.4,27.4,27.4,0.0,18.0361,18.0361,18.0361,18.0361,0.0
2018-07-18 13:30:00,27.39,27.39,27.39,27.39,740.0,18.0295,18.0295,18.0295,18.0295,740.0
2018-07-18 14:00:00,27.39,27.39,27.39,27.39,145.0,18.0295,18.0295,18.0295,18.0295,145.0
2018-07-18 14:30:00,27.4,27.4,27.4,27.4,4600.0,18.0361,18.0361,18.0361,18.0361,4600.0
2018-07-18 15:00:00,27.41,27.41,27.4,27.4,1093.0,18.0427,18.0427,18.0361,18.0361,1093.0
2018-07-18 15:30:00,27.41,27.41,27.4,27.4,6606.0,18.0427,18.0427,18.0361,18.0361,6606.0
2018-07-19 09:30:00,27.38,27.39,27.38,27.39,21113.0,18.023,18.0295,18.023,18.0295,21113.0
2018-07-19 10:00:00,27.38,27.39,27.38,27.39,3695.0,18.023,18.0295,18.023,18.0295,3695.0
2018-07-19 10:30:00,27.39,27.39,27.39,27.39,0.0,18.0295,18.0295,18.0295,18.0295,0.0
2018-07-19 11:00:00,27.39,27.4,27.39,27.39,16066.0,18.0295,18.0361,18.0295,18.0295,16066.0
2018-07-19 11:30:00,27.39,27.39,27.39,27.39,5600.0,18.0295,18.0295,18.0295,18.0295,5600.0
2018-07-19 12:00:00,27.39,27.39,27.39,27.39,300.0,18.0295,18.0295,18.0295,18.0295,300.0
2018-07-19 12:30:00,27.39,27.39,27.39,27.39,400.0,18.0295,18.0295,18.0295,18.0295,400.0
2018-07-19 13:00:00,27.39,27.4,27.39,27.4,18617.0,18.0295,18.0361,18.0295,18.0361,18617.0
2018-07-19 13:30:00,27.4,27.4,27.4,27.4,0.0,18.0361,18.0361,18.0361,18.0361,0.0
2018-07-19 14:00:00,27.4,27.4,27.4,27.4,0.0,18.0361,18.0361,18.0361,18.0361,0.0
2018-07-19 14:30:00,27.39,27.39,27.39,27.39,5500.0,18.0295,18.0295,18.0295,18.0295,5500.0
2018-07-19 15:00:00,27.39,27.4,27.39,27.39,26283.0,18.0295,18.0361,18.0295,18.0295,26283.0
2018-07-19 15:30:00,27.39,27.4,27.39,27.39,2107.0,18.0295,18.0361,18.0295,18.0295,2107.0
2018-07-20 09:30:00,27.41,27.41,27.4,27.41,24086.0,18.0427,18.0427,18.0361,18.0427,24086.0
2018-07-20 10:00:00,27.41,27.41,27.41,27.41,10300.0,18.0427,18.0427,18.0427,18.0427,10300.0
2018-07-20 10:30:00,27.42,27.42,27.42,27.42,22900.0,18.0493,18.0493,18.0493,18.0493,22900.0
2018-07-20 11:00:00,27.42,27.42,27.41,27.41,900.0,18.0493,18.0493,18.0427,18.0427,900.0
2018-07-20 11:30:00,27.42,27.42,27.42,27.42,16710.0,18.0493,18.0493,18.0493,18.0493,16710.0
2018-07-20 12:00:00,27.42,27.42,27.42,27.42,0.0,18.0493,18.0493,18.0493,18.0493,0.0
2018-07-20 12:30:00,27.42,27.42,27.42,27.42,0.0,18.0493,18.0493,18.0493,18.0493,0.0
2018-07-20 13:00:00,27.42,27.42,27.42,27.42,0.0,18.0493,18.0493,18.0493,18.0493,0.0
2018-07-20 13:30:00,27.42,27.42,27.41,27.41,4300.0,18.0493,18.0493,18.0427,18.0427,4300.0
2018-07-20 14:00:00,27.41,27.41,27.41,27.41,6445.0,18.0427,18.0427,18.0427,18.0427,6445.0
2018-07-20 14:30:00,27.41,27.41,27.41,27.41,0.0,18.0427,18.0427,18.0427,18.0427,0.0
2018-07-20 15:00:00,27.41,27.41,27.41,27.41,301.0,18.0427,18.0427,18.0427,18.0427,301.0
2018-07-20 15:30:00,27.41,27.41,27.41,27.41,1700.0,18.0427,18.0427,18.0427,18.0427,1700.0
2018-07-23 09:30:00,27.44,27.44,27.42,27.42,20189.0,18.0625,18.0625,18.0493,18.0493,20189.0
2018-07-23 10:00:00,27.42,27.42,27.42,27.42,4968.0,18.0493,18.0493,18.0493,18.0493,4968.0
2018-07-23 10:30:00,27.42,27.42,27.42,27.42,19800.0,18.0493,18.0493,18.0493,18.0493,19800.0
2018-07-23 11:00:00,27.42,27.42,27.42,27.42,7300.0,18.0493,18.0493,18.0493,18.0493,7300.0
2018-07-23 11:30:00,27.42,27.42,27.42,27.42,1046.0,18.0493,18.0493,18.0493,18.0493,1046.0
2018-07-23 12:00:00,27.42,27.42,27.42,27.42,0.0,18.0493,18.0493,18.0493,18.0493,0.0
2018-07-23 12:30:00,27.42,27.42,27.42,27.42,0.0,18.0493,18.0493,18.0493,18.0493,0.0
2018-07-23 13:00:00,27.42,27.42,27.42,27.42,800.0,18.0493,18.0493,18.0493,18.0493,800.0
2018-07-23 13:30:00,27.42,27.42,27.41,27.41,20893.0,18.0493,18.0493,18.0427,18.0427,20893.0
2018-07-23 14:00:00,27.41,27.41,27.41,27.41,5800.0,18.0427,18.0427,18.0427,18.0427,5800.0
2018-07-23 14:30:00,27.41,27.41,27.41,27.41,600.0,18.0427,18.0427,18.0427,18.0427,600.0
2018-07-23 15:00:00,27.41,27.41,27.41,27.41,14800.0,18.0427,18.0427,18.0427,18.0427,14800.0
2018-07-23 15:30:00,27.41,27.41,27.4,27.4,12892.0,18.0427,18.0427,18.0361,18.0361,12892.0
2018-07-24 09:30:00,27.44,27.45,27.44,27.45,14978.0,18.0625,18.069,18.0625,18.069,14978.0
2018-07-24 10:00:00,27.45,27.45,27.45,27.45,1778.0,18.069,18.069,18.069,18.069,1778.0
2018-07-24 10:30:00,27.46,27.46,27.46,27.46,400.0,18.0756,18.0756,18.0756,18.0756,400.0
2018-07-24 11:00:00,27.45,27.45,27.44,27.44,3583.0,18.069,18.069,18.0625,18.0625,3583.0
2018-07-24 11:30:00,27.44,27.44,27.44,27.44,0.0,18.0625,18.0625,18.0625,18.0625,0.0
2018-07-24 12:00:00,27.44,27.44,27.44,27.44,600.0,18.0625,18.0625,18.0625,18.0625,600.0
2018-07-24 12:30:00,27.44,27.45,27.44,27.44,14612.0,18.0625,18.069,18.0625,18.0625,14612.0
2018-07-24 13:00:00,27.44,27.44,27.43,27.43,11210.0,18.0625,18.0625,18.0559,18.0559,11210.0
2018-07-24 13:30:00,27.42,27.43,27.42,27.43,13680.0,18.0493,18.0559,18.0493,18.0559,13680.0
2018-07-24 14:00:00,27.43,27.43,27.43,27.43,0.0,18.0559,18.0559,18.0559,18.0559,0.0
2018-07-24 14:30:00,27.42,27.43,27.42,27.43,1894.0,18.0493,18.0559,18.0493,18.0559,1894.0
2018-07-24 15:00:00,27.42,27.43,27.42,27.43,2900.0,18.0493,18.0559,18.0493,18.0559,2900.0
2018-07-24 15:30:00,27.43,27.45,27.43,27.44,12645.0,18.0559,18.069,18.0559,18.0625,12645.0
2018-07-25 09:30:00,27.46,27.46,27.45,27.46,16098.0,18.0756,18.0756,18.069,18.0756,16098.0
2018-07-25 10:00:00,27.46,27.46,27.44,27.44,15000.0,18.0756,18.0756,18.0625,18.0625,15000.0
2018-07-25 10:30:00,27.44,27.44,27.44,27.44,0.0,18.0625,18.0625,18.0625,18.0625,0.0
2018-07-25 11:00:00,27.44,27.44,27.44,27.44,800.0,18.0625,18.0625,18.0625,18.0625,800.0
2018-07-25 11:30:00,27.45,27.45,27.45,27.45,100.0,18.069,18.069,18.069,18.069,100.0
2018-07-25 12:00:00,27.45,27.45,27.45,27.45,300.0,18.069,18.069,18.069,18.069,300.0
2018-07-25 12:30:00,27.45,27.45,27.45,27.45,800.0,18.069,18.069,18.069,18.069,800.0
2018-07-25 13:00:00,27.46,27.46,27.45,27.45,2000.0,18.0756,18.0756,18.069,18.069,2000.0
2018-07-25 13:30:00,27.45,27.45,27.45,27.45,1600.0,18.069,18.069,18.069,18.069,1600.0
2018-07-25 14:00:00,27.46,27.47,27.46,27.47,12180.0,18.0756,18.0822,18.0756,18.0822,12180.0
2018-07-25 14:30:00,27.47,27.47,27.47,27.47,800.0,18.0822,18.0822,18.0822,18.0822,800.0
2018-07-25 15:00:00,27.47,27.47,27.45,27.45,8854.0,18.0822,18.0822,18.069,18.069,8854.0
2018-07-25 15:30:00,27.46,27.47,27.46,27.47,19977.0,18.0756,18.0822,18.0756,18.0822,19977.0
2018-07-26 09:30:00,27.47,27.48,27.47,27.48,19868.0,18.0822,18.0888,18.0822,18.0888,19868.0
2018-07-26 10:00:00,27.48,27.48,27.48,27.48,0.0,18.0888,18.0888,18.0888,18.0888,0.0
2018-07-26 10:30:00,27.49,27.5,27.49,27.5,2100.0,18.0954,18.1019,18.0954,18.1019,2100.0
2018-07-26 11:00:00,27.5,27.5,27.49,27.49,3919.0,18.1019,18.1019,18.0954,18.0954,3919.0
2018-07-26 11:30:00,27.49,27.49,27.49,27.49,1291.0,18.0954,18.0954,18.0954,18.0954,1291.0
2018-07-26 12:00:00,27.49,27.49,27.49,27.49,4436.0,18.0954,18.0954,18.0954,18.0954,4436.0
2018-07-26 12:30:00,27.49,27.49,27.49,27.49,1060.0,18.0954,18.0954,18.0954,18.0954,1060.0
2018-07-26 13:00:00,27.48,27.49,27.48,27.49,5375.0,18.0888,18.0954,18.0888,18.0954,5375.0
2018-07-26 13:30:00,27.49,27.49,27.49,27.49,11700.0,18.0954,18.0954,18.0954,18.0954,11700.0
2018-07-26 14:00:00,27.49,27.49,27.48,27.48,12195.0,18.0954,18.0954,18.0888,18.0888,12195.0
2018-07-26 14:30:00,27.48,27.49,27.48,27.48,6729.0,18.0888,18.0954,18.0888,18.0888,6729.0
2018-07-26 15:00:00,27.48,27.48,27.47,27.47,6819.0,18.0888,18.0888,18.0822,18.0822,6819.0
2018-07-26 15:30:00,27.48,27.48,27.47,27.47,14821.0,18.0888,18.0888,18.0822,18.0822,14821.0
2018-07-27 09:30:00,27.47,27.48,27.47,27.48,26406.0,18.0822,18.0888,18.0822,18.0888,26406.0
2018-07-27 10:00:00,27.48,27.48,27.48,27.48,0.0,18.0888,18.0888,18.0888,18.0888,0.0
2018-07-27 10:30:00,27.48,27.48,27.47,27.47,1705.0,18.0888,18.0888,18.0822,18.0822,1705.0
2018-07-27 11:00:00,27.47,27.47,27.47,27.47,5090.0,18.0822,18.0822,18.0822,18.0822,5090.0
2018-07-27 11:30:00,27.47,27.47,27.47,27.47,4000.0,18.0822,18.0822,18.0822,18.0822,4000.0
2018-07-27 12:00:00,27.47,27.47,27.46,27.46,8027.0,18.0822,18.0822,18.0756,18.0756,8027.0
2018-07-27 12:30:00,27.46,27.46,27.45,27.45,18356.0,18.0756,18.0756,18.069,18.069,18356.0
2018-07-27 13:00:00,27.45,27.45,27.45,27.45,5900.0,18.069,18.069,18.069,18.069,5900.0
2018-07-27 13:30:00,27.46,27.46,27.45,27.45,900.0,18.0756,18.0756,18.069,18.069,900.0
2018-07-27 14:00:00,27.45,27.46,27.45,27.46,1093.0,18.069,18.0756,18.069,18.0756,1093.0
2018-07-27 14:30:00,27.46,27.46,27.46,27.46,200.0,18.0756,18.0756,18.0756,18.0756,200.0
2018-07-27 15:00:00,27.47,27.47,27.47,27.47,5362.0,18.0822,18.0822,18.0822,18.0822,5362.0
2018-07-27 15:30:00,27.47,27.47,27.47,27.47,4500.0,18.0822,18.0822,18.0822,18.0822,4500.0
2018-07-30 09:30:00,27.47,27.49,27.47,27.49,26247.0,18.0822,18.0954,18.0822,18.0954,26247.0
2018-07-30 10:00:00,27.48,27.48,27.48,27.48,18200.0,18.0888,18.0888,18.0888,18.0888,18200.0
2018-07-30 10:30:00,27.48,27.48,27.48,27.48,0.0,18.0888,18.0888,18.0888,18.0888,0.0
2018-07-30 11:00:00,27.48,27.48,27.48,27.48,19795.0,18.0888,18.0888,18.0888,18.0888,19795.0
2018-07-30 11:30:00,27.48,27.48,27.48,27.48,790.0,18.0888,18.0888,18.0888,18.0888,790.0
2018-07-30 12:00:00,27.48,27.48,27.48,27.48,0.0,18.0888,18.0888,18.0888,18.0888,0.0
2018-07-30 12:30:00,27.47,27.48,27.47,27.48,3800.0,18.0822,18.0888,18.0822,18.0888,3800.0
2018-07-30 13:00:00,27.48,27.49,27.48,27.49,5483.0,18.0888,18.0954,18.0888,18.0954,5483.0
2018-07-30 13:30:00,27.49,27.49,27.49,27.49,2220.0,18.0954,18.0954,18.0954,18.0954,2220.0
2018-07-30 14:00:00,27.49,27.49,27.49,27.49,0.0,18.0954,18.0954,18.0954,18.0954,0.0
2018-07-30 14:30:00,27.5,27.5,27.5,27.5,6302.0,18.1019,18.1019,18.1019,18.1019,6302.0
2018-07-30 15:00:00,27.5,27.5,27.49,27.49,9720.0,18.1019,18.1019,18.0954,18.0954,9720.0
2018-07-30 15:30:00,27.49,27.49,27.49,27.49,11290.0,18.0954,18.0954,18.0954,18.0954,11290.0
2018-07-31 09:30:00,27.53,27.54,27.53,27.54,13284.0,18.1217,18.1283,18.1217,18.1283,13284.0
2018-07-31 10:00:00,27.54,27.54,27.54,27.54,0.0,18.1283,18.1283,18.1283,18.1283,0.0
2018-07-31 10:30:00,27.53,27.53,27.53,27.53,1900.0,18.1217,18.1217,18.1217,18.1217,1900.0
2018-07-31 11:00:00,27.53,27.53,27.53,27.53,30100.0,18.1217,18.1217,18.1217,18.1217,30100.0
2018-07-31 11:30:00,27.53,27.53,27.53,27.53,13234.0,18.1217,18.1217,18.1217,18.1217,13234.0
2018-07-31 12:00:00,27.54,27.54,27.53,27.53,4700.0,18.1283,18.1283,18.1217,18.1217,4700.0
2018-07-31 12:30:00,27.54,27.54,27.53,27.53,7564.0,18.1283,18.1283,18.1217,18.1217,7564.0
2018-07-31 13:00:00,27.53,27.53,27.52,27.52,15669.0,18.1217,18.1217,18.1151,18.1151,15669.0
2018-07-31 13:30:00,27.53,27.53,27.52,27.53,4977.0,18.1217,18.1217,18.1151,18.1217,4977.0
2018-07-31 14:00:00,27.53,27.53,27.53,27.53,792.0,18.1217,18.1217,18.1217,18.1217,792.0
2018-07-31 14:30:00,27.53,27.53,27.53,27.53,600.0,18.1217,18.1217,18.1217,18.1217,600.0
2018-07-31 15:00:00,27.53,27.54,27.53,27.54,4228.0,18.1217,18.1283,18.1217,18.1283,4228.0
2018-07-31 15:30:00,27.55,27.55,27.53,27.54,18365.0,18.1349,18.1349,18.1217,18.1283,18365.0
2018-08-01 09:30:00,27.42,27.42,27.41,27.41,47545.0,18.133,18.133,18.1264,18.1264,47545.0
2018-08-01 10:00:00,27.41,27.41,27.41,27.41,2000.0,18.1264,18.1264,18.1264,18.1264,2000.0
2018-08-01 10:30:00,27.41,27.41,27.41,27.41,400.0,18.1264,18.1264,18.1264,18.1264,400.0
2018-08-01 11:00:00,27.4,27.4,27.4,27.4,1600.0,18.1198,18.1198,18.1198,18.1198,1600.0
2018-08-01 11:30:00,27.4,27.4,27.4,27.4,12285.0,18.1198,18.1198,18.1198,18.1198,12285.0
2018-08-01 12:00:00,27.4,27.4,27.39,27.4,2465.0,18.1198,18.1198,18.1132,18.1198,2465.0
2018-08-01 12:30:00,27.39,27.39,27.39,27.39,670.0,18.1132,18.1132,18.1132,18.1132,670.0
2018-08-01 13:00:00,27.4,27.4,27.4,27.4,1200.0,18.1198,18.1198,18.1198,18.1198,1200.0
2018-08-01 13:30:00,27.4,27.41,27.4,27.4,20355.0,18.1198,18.1264,18.1198,18.1198,20355.0
2018-08-01 14:00:00,27.4,27.4,27.4,27.4,3000.0,18.1198,18.1198,18.1198,18.1198,3000.0
2018-08-01 14:30:00,27.41,27.42,27.41,27.42,6727.0,18.1264,18.133,18.1264,18.133,6727.0
2018-08-01 15:00:00,27.42,27.42,27.42,27.42,41234.0,18.133,18.133,18.133,18.133,41234.0
2018-08-01 15:30:00,27.42,27.43,27.42,27.43,45066.0,18.133,18.1396,18.133,18.1396,45066.0
2018-08-02 09:30:00,27.41,27.42,27.41,27.42,9000.0,18.1264,18.133,18.1264,18.133,9000.0
2018-08-02 10:00:00,27.42,27.43,27.42,27.43,18003.0,18.133,18.1396,18.133,18.1396,18003.0
2018-08-02 10:30:00,27.43,27.43,27.43,27.43,100.0,18.1396,18.1396,18.1396,18.1396,100.0
2018-08-02 11:00:00,27.43,27.43,27.42,27.43,2262.0,18.1396,18.1396,18.133,18.1396,2262.0
2018-08-02 11:30:00,27.43,27.43,27.42,27.43,11520.0,18.1396,18.1396,18.133,18.1396,11520.0
2018-08-02 12:00:00,27.43,27.43,27.43,27.43,15200.0,18.1396,18.1396,18.1396,18.1396,15200.0
2018-08-02 12:30:00,27.43,27.43,27.43,27.43,1300.0,18.1396,18.1396,18.1396,18.1396,1300.0
2018-08-02 13:00:00,27.43,27.43,27.43,27.43,13775.0,18.1396,18.1396,18.1396,18.1396,13775.0
2018-08-02 13:30:00,27.43,27.43,27.43,27.43,0.0,18.1396,18.1396,18.1396,18.1396,0.0
2018-08-02 14:00:00,27.43,27.43,27.43,27.43,0.0,18.1396,18.1396,18.1396,18.1396,0.0
2018-08-02 14:30:00,27.43,27.43,27.43,27.43,0.0,18.1396,18.1396,18.1396,18.1396,0.0
2018-08-02 15:00:00,27.43,27.43,27.43,27.43,0.0,18.1396,18.1396,18.1396,18.1396,0.0
2018-08-02 15:30:00,27.43,27.44,27.43,27.44,2400.0,18.1396,18.1462,18.1396,18.1462,2400.0
2018-08-03 09:30:00,27.45,27.45,27.44,27.44,10569.0,18.1529,18.1529,18.1462,18.1462,10569.0
2018-08-03 10:00:00,27.45,27.45,27.45,27.45,2200.0,18.1529,18.1529,18.1529,18.1529,2200.0
2018-08-03 10:30:00,27.45,27.45,27.45,27.45,1093.0,18.1529,18.1529,18.1529,18.1529,1093.0
2018-08-03 11:00:00,27.45,27.45,27.45,27.45,0.0,18.1529,18.1529,18.1529,18.1529,0.0
2018-08-03 11:30:00,27.45,27.45,27.45,27.45,4252.0,18.1529,18.1529,18.1529,18.1529,4252.0
2018-08-03 12:00:00,27.44,27.44,27.44,27.44,6491.0,18.1462,18.1462,18.1462,18.1462,6491.0
2018-08-03 12:30:00,27.44,27.44,27.44,27.44,800.0,18.1462,18.1462,18.1462,18.1462,800.0
2018-08-03 13:00:00,27.44,27.44,27.44,27.44,0.0,18.1462,18.1462,18.1462,18.1462,0.0
2018-08-03 13:30:00,27.44,27.44,27.44,27.44,0.0,18.1462,18.1462,18.1462,18.1462,0.0
2018-08-03 14:00:00,27.44,27.44,27.44,27.44,5747.0,18.1462,18.1462,18.1462,18.1462,5747.0
2018-08-03 14:30:00,27.45,27.45,27.45,27.45,4504.0,18.1529,18.1529,18.1529,18.1529,4504.0
2018-08-03 15:00:00,27.45,27.45,27.45,27.45,18294.0,18.1529,18.1529,18.1529,18.1529,18294.0
2018-08-03 15:30:00,27.45,27.45,27.45,27.45,16790.0,18.1529,18.1529,18.1529,18.1529,16790.0
2018-08-06 09:30:00,27.46,27.46,27.45,27.45,20761.0,18.1595,18.1595,18.1529,18.1529,20761.0
2018-08-06 10:00:00,27.45,27.46,27.45,27.46,17935.0,18.1529,18.1595,18.1529,18.1595,17935.0
2018-08-06 10:30:00,27.46,27.46,27.46,27.46,0.0,18.1595,18.1595,18.1595,18.1595,0.0
2018-08-06 11:00:00,27.46,27.47,27.46,27.46,1957.0,18.1595,18.1661,18.1595,18.1595,1957.0
2018-08-06 11:30:00,27.47,27.47,27.47,27.47,200.0,18.1661,18.1661,18.1661,18.1661,200.0
2018-08-06 12:00:00,27.47,27.47,27.47,27.47,2400.0,18.1661,18.1661,18.1661,18.1661,2400.0
2018-08-06 12:30:00,27.48,27.48,27.48,27.48,400.0,18.1727,18.1727,18.1727,18.1727,400.0
2018-08-06 13:00:00,27.48,27.48,27.48,27.48,18823.0,18.1727,18.1727,18.1727,18.1727,18823.0
2018-08-06 13:30:00,27.48,27.48,27.47,27.47,875.0,18.1727,18.1727,18.1661,18.1661,875.0
2018-08-06 14:00:00,27.47,27.48,27.47,27.48,39636.0,18.1661,18.1727,18.1661,18.1727,39636.0
2018-08-06 14:30:00,27.48,27.48,27.48,27.48,0.0,18.1727,18.1727,18.1727,18.1727,0.0
2018-08-06 15:00:00,27.48,27.48,27.48,27.48,0.0,18.1727,18.1727,18.1727,18.1727,0.0
2018-08-06 15:30:00,27.47,27.48,27.47,27.48,69724.0,18.1661,18.1727,18.1661,18.1727,69724.0
2018-08-07 09:30:00,27.49,27.49,27.48,27.48,17107.0,18.1793,18.1793,18.1727,18.1727,17107.0
2018-08-07 10:00:00,27.49,27.49,27.49,27.49,200.0,18.1793,18.1793,18.1793,18.1793,200.0
2018-08-07 10:30:00,27.49,27.49,27.49,27.49,3330.0,18.1793,18.1793,18.1793,18.1793,3330.0
2018-08-07 11:00:00,27.49,27.49,27.49,27.49,0.0,18.1793,18.1793,18.1793,18.1793,0.0
2018-08-07 11:30:00,27.5,27.5,27.49,27.5,1906.0,18.1859,18.1859,18.1793,18.1859,1906.0
2018-08-07 12:00:00,27.5,27.5,27.5,27.5,500.0,18.1859,18.1859,18.1859,18.1859,500.0
2018-08-07 12:30:00,27.5,27.5,27.5,27.5,500.0,18.1859,18.1859,18.1859,18.1859,500.0
2018-08-07 13:00:00,27.5,27.5,27.5,27.5,0.0,18.1859,18.1859,18.1859,18.1859,0.0
2018-08-07 13:30:00,27.5,27.5,27.5,27.5,0.0,18.1859,18.1859,18.1859,18.1859,0.0
2018-08-07 14:00:00,27.5,27.5,27.5,27.5,1091.0,18.1859,18.1859,18.1859,18.1859,1091.0
2018-08-07 14:30:00,27.5,27.51,27.5,27.5,5084.0,18.1859,18.1925,18.1859,18.1859,5084.0
2018-08-07 15:00:00,27.5,27.5,27.5,27.5,3144.0,18.1859,18.1859,18.1859,18.1859,3144.0
2018-08-07 15:30:00,27.5,27.5,27.49,27.49,17907.0,18.1859,18.1859,18.1793,18.1793,17907.0
2018-08-08 09:30:00,27.5,27.5,27.49,27.49,18468.0,18.1859,18.1859,18.1793,18.1793,18468.0
2018-08-08 10:00:00,27.49,27.49,27.49,27.49,0.0,18.1793,18.1793,18.1793,18.1793,0.0
2018-08-08 10:30:00,27.49,27.49,27.49,27.49,0.0,18.1793,18.1793,18.1793,18.1793,0.0
2018-08-08 11:00:00,27.49,27.49,27.49,27.49,6328.0,18.1793,18.1793,18.1793,18.1793,6328.0
2018-08-08 11:30:00,27.49,27.51,27.49,27.5,42191.0,18.1793,18.1925,18.1793,18.1859,42191.0
2018-08-08 12:00:00,27.5,27.5,27.48,27.49,10919.0,18.1859,18.1859,18.1727,18.1793,10919.0
2018-08-08 12:30:00,27.49,27.49,27.49,27.49,5069.0,18.1793,18.1793,18.1793,18.1793,5069.0
2018-08-08 13:00:00,27.49,27.49,27.49,27.49,6200.0,18.1793,18.1793,18.1793,18.1793,6200.0
2018-08-08 13:30:00,27.49,27.49,27.49,27.49,100.0,18.1793,18.1793,18.1793,18.1793,100.0
2018-08-08 14:00:00,27.49,27.49,27.49,27.49,100.0,18.1793,18.1793,18.1793,18.1793,100.0
2018-08-08 14:30:00,27.49,27.49,27.49,27.49,216.0,18.1793,18.1793,18.1793,18.1793,216.0
2018-08-08 15:00:00,27.49,27.49,27.49,27.49,5721.0,18.1793,18.1793,18.1793,18.1793,5721.0
2018-08-08 15:30:00,27.49,27.5,27.49,27.49,15758.0,18.1793,18.1859,18.1793,18.1793,15758.0
2018-08-09 09:30:00,27.5,27.5,27.47,27.47,21425.0,18.1859,18.1859,18.1661,18.1661,21425.0
2018-08-09 10:00:00,27.46,27.47,27.46,27.47,200.0,18.1595,18.1661,18.1595,18.1661,200.0
2018-08-09 10:30:00,27.47,27.47,27.47,27.47,0.0,18.1661,18.1661,18.1661,18.1661,0.0
2018-08-09 11:00:00,27.47,27.47,27.47,27.47,3481.0,18.1661,18.1661,18.1661,18.1661,3481.0
2018-08-09 11:30:00,27.46,27.46,27.45,27.45,2000.0,18.1595,18.1595,18.1529,18.1529,2000.0
2018-08-09 12:00:00,27.45,27.45,27.45,27.45,2100.0,18.1529,18.1529,18.1529,18.1529,2100.0
2018-08-09 12:30:00,27.45,27.45,27.45,27.45,0.0,18.1529,18.1529,18.1529,18.1529,0.0
2018-08-09 13:00:00,27.45,27.45,27.45,27.45,100.0,18.1529,18.1529,18.1529,18.1529,100.0
2018-08-09 13:30:00,27.45,27.46,27.45,27.46,3382.0,18.1529,18.1595,18.1529,18.1595,3382.0
2018-08-09 14:00:00,27.46,27.46,27.46,27.46,1093.0,18.1595,18.1595,18.1595,18.1595,1093.0
2018-08-09 14:30:00,27.45,27.45,27.45,27.45,307.0,18.1529,18.1529,18.1529,18.1529,307.0
2018-08-09 15:00:00,27.45,27.45,27.45,27.45,929.0,18.1529,18.1529,18.1529,18.1529,929.0
2018-08-09 15:30:00,27.45,27.45,27.44,27.44,27685.0,18.1529,18.1529,18.1462,18.1462,27685.0
2018-08-10 09:30:00,27.43,27.43,27.4,27.41,44461.0,18.1396,18.1396,18.1198,18.1264,44461.0
2018-08-10 10:00:00,27.41,27.43,27.41,27.43,4730.0,18.1264,18.1396,18.1264,18.1396,4730.0
2018-08-10 10:30:00,27.43,27.43,27.43,27.43,0.0,18.1396,18.1396,18.1396,18.1396,0.0
2018-08-10 11:00:00,27.43,27.44,27.43,27.44,2590.0,18.1396,18.1462,18.1396,18.1462,2590.0
2018-08-10 11:30:00,27.44,27.44,27.44,27.44,11056.0,18.1462,18.1462,18.1462,18.1462,11056.0
2018-08-10 12:00:00,27.44,27.44,27.43,27.43,3793.0,18.1462,18.1462,18.1396,18.1396,3793.0
2018-08-10 12:30:00,27.43,27.43,27.43,27.43,15049.0,18.1396,18.1396,18.1396,18.1396,15049.0
2018-08-10 13:00:00,27.43,27.43,27.42,27.42,47064.0,18.1396,18.1396,18.133,18.133,47064.0
2018-08-10 13:30:00,27.42,27.42,27.42,27.42,4046.0,18.133,18.133,18.133,18.133,4046.0
2018-08-10 14:00:00,27.42,27.42,27.42,27.42,2188.0,18.133,18.133,18.133,18.133,2188.0
2018-08-10 14:30:00,27.41,27.42,27.41,27.42,2211.0,18.1264,18.133,18.1264,18.133,2211.0
2018-08-10 15:00:00,27.42,27.42,27.42,27.42,17769.0,18.133,18.133,18.133,18.133,17769.0
2018-08-10 15:30:00,27.42,27.42,27.41,27.41,33016.0,18.133,18.133,18.1264,18.1264,33016.0
2018-08-13 09:30:00,27.41,27.43,27.41,27.43,22200.0,18.1264,18.1396,18.1264,18.1396,22200.0
2018-08-13 10:00:00,27.43,27.43,27.42,27.42,2077.0,18.1396,18.1396,18.133,18.133,2077.0
2018-08-13 10:30:00,27.42,27.42,27.42,27.42,3400.0,18.133,18.133,18.133,18.133,3400.0
2018-08-13 11:00:00,27.42,27.42,27.41,27.41,7034.0,18.133,18.133,18.1264,18.1264,7034.0
2018-08-13 11:30:00,27.41,27.41,27.4,27.41,9100.0,18.1264,18.1264,18.1198,18.1264,9100.0
2018-08-13 12:00:00,27.4,27.41,27.4,27.41,5300.0,18.1198,18.1264,18.1198,18.1264,5300.0
2018-08-13 12:30:00,27.41,27.41,27.4,27.41,6738.0,18.1264,18.1264,18.1198,18.1264,6738.0
2018-08-13 13:00:00,27.4,27.4,27.4,27.4,15600.0,18.1198,18.1198,18.1198,18.1198,15600.0
2018-08-13 13:30:00,27.4,27.41,27.4,27.41,31625.0,18.1198,18.1264,18.1198,18.1264,31625.0
2018-08-13 14:00:00,27.41,27.41,27.41,27.41,17426.0,18.1264,18.1264,18.1264,18.1264,17426.0
2018-08-13 14:30:00,27.41,27.41,27.4,27.4,4900.0,18.1264,18.1264,18.1198,18.1198,4900.0
2018-08-13 15:00:00,27.4,27.41,27.4,27.4,17288.0,18.1198,18.1264,18.1198,18.1198,17288.0
2018-08-13 15:30:00,27.4,27.4,27.4,27.4,16952.0,18.1198,18.1198,18.1198,18.1198,16952.0
2018-08-14 09:30:00,27.43,27.45,27.43,27.44,20184.0,18.1396,18.1529,18.1396,18.1462,20184.0
2018-08-14 10:00:00,27.44,27.44,27.43,27.44,15550.0,18.1462,18.1462,18.1396,18.1462,15550.0
2018-08-14 10:30:00,27.45,27.45,27.45,27.45,15850.0,18.1529,18.1529,18.1529,18.1529,15850.0
2018-08-14 11:00:00,27.45,27.45,27.45,27.45,0.0,18.1529,18.1529,18.1529,18.1529,0.0
2018-08-14 11:30:00,27.46,27.46,27.45,27.46,1200.0,18.1595,18.1595,18.1529,18.1595,1200.0
2018-08-14 12:00:00,27.45,27.45,27.45,27.45,3110.0,18.1529,18.1529,18.1529,18.1529,3110.0
2018-08-14 12:30:00,27.45,27.45,27.45,27.45,8900.0,18.1529,18.1529,18.1529,18.1529,8900.0
2018-08-14 13:00:00,27.44,27.44,27.44,27.44,22387.0,18.1462,18.1462,18.1462,18.1462,22387.0
2018-08-14 13:30:00,27.44,27.44,27.44,27.44,1539.0,18.1462,18.1462,18.1462,18.1462,1539.0
2018-08-14 14:00:00,27.44,27.44,27.44,27.44,1200.0,18.1462,18.1462,18.1462,18.1462,1200.0
2018-08-14 14:30:00,27.44,27.44,27.44,27.44,1080.0,18.1462,18.1462,18.1462,18.1462,1080.0
2018-08-14 15:00:00,27.45,27.45,27.45,27.45,2413.0,18.1529,18.1529,18.1529,18.1529,2413.0
2018-08-14 15:30:00,27.45,27.45,27.44,27.45,24424.0,18.1529,18.1529,18.1462,18.1529,24424.0
2018-08-15 09:30:00,27.44,27.45,27.42,27.42,28467.0,18.1462,18.1529,18.133,18.133,28467.0
2018-08-15 10:00:00,27.42,27.42,27.41,27.42,8958.0,18.133,18.133,18.1264,18.133,8958.0
2018-08-15 10:30:00,27.43,27.43,27.42,27.42,11188.0,18.1396,18.1396,18.133,18.133,11188.0
2018-08-15 11:00:00,27.42,27.42,27.42,27.42,6575.0,18.133,18.133,18.133,18.133,6575.0
2018-08-15 11:30:00,27.43,27.43,27.42,27.42,2300.0,18.1396,18.1396,18.133,18.133,2300.0
2018-08-15 12:00:00,27.42,27.42,27.42,27.42,8000.0,18.133,18.133,18.133,18.133,8000.0
2018-08-15 12:30:00,27.42,27.42,27.42,27.42,9297.0,18.133,18.133,18.133,18.133,9297.0
2018-08-15 13:00:00,27.42,27.42,27.41,27.41,30577.0,18.133,18.133,18.1264,18.1264,30577.0
2018-08-15 13:30:00,27.41,27.42,27.41,27.42,230.0,18.1264,18.133,18.1264,18.133,230.0
2018-08-15 14:00:00,27.42,27.42,27.41,27.41,1365.0,18.133,18.133,18.1264,18.1264,1365.0
2018-08-15 14:30:00,27.41,27.41,27.41,27.41,2708.0,18.1264,18.1264,18.1264,18.1264,2708.0
2018-08-15 15:00:00,27.41,27.42,27.41,27.42,7331.0,18.1264,18.133,18.1264,18.133,7331.0
2018-08-15 15:30:00,27.42,27.42,27.42,27.42,1660.0,18.133,18.133,18.133,18.133,1660.0
2018-08-16 09:30:00,27.42,27.43,27.42,27.42,24174.0,18.133,18.1396,18.133,18.133,24174.0
2018-08-16 10:00:00,27.42,27.42,27.42,27.42,2800.0,18.133,18.133,18.133,18.133,2800.0
2018-08-16 10:30:00,27.42,27.43,27.42,27.43,6100.0,18.133,18.1396,18.133,18.1396,6100.0
2018-08-16 11:00:00,27.43,27.43,27.43,27.43,8511.0,18.1396,18.1396,18.1396,18.1396,8511.0
2018-08-16 11:30:00,27.43,27.43,27.43,27.43,600.0,18.1396,18.1396,18.1396,18.1396,600.0
2018-08-16 12:00:00,27.44,27.44,27.44,27.44,4500.0,18.1462,18.1462,18.1462,18.1462,4500.0
2018-08-16 12:30:00,27.44,27.44,27.44,27.44,1706.0,18.1462,18.1462,18.1462,18.1462,1706.0
2018-08-16 13:00:00,27.44,27.44,27.43,27.43,5200.0,18.1462,18.1462,18.1396,18.1396,5200.0
2018-08-16 13:30:00,27.43,27.43,27.43,27.43,3700.0,18.1396,18.1396,18.1396,18.1396,3700.0
2018-08-16 14:00:00,27.43,27.43,27.43,27.43,1500.0,18.1396,18.1396,18.1396,18.1396,1500.0
2018-08-16 14:30:00,27.43,27.43,27.43,27.43,1400.0,18.1396,18.1396,18.1396,18.1396,1400.0
2018-08-16 15:00:00,27.43,27.43,27.43,27.43,800.0,18.1396,18.1396,18.1396,18.1396,800.0
2018-08-16 15:30:00,27.43,27.44,27.43,27.44,14405.0,18.1396,18.1462,18.1396,18.1462,14405.0
2018-08-17 09:30:00,27.44,27.44,27.44,27.44,12745.0,18.1462,18.1462,18.1462,18.1462,12745.0
2018-08-17 10:00:00,27.44,27.44,27.44,27.44,1927.0,18.1462,18.1462,18.1462,18.1462,1927.0
2018-08-17 10:30:00,27.44,27.44,27.44,27.44,1729.0,18.1462,18.1462,18.1462,18.1462,1729.0
2018-08-17 11:00:00,27.45,27.45,27.45,27.45,300.0,18.1529,18.1529,18.1529,18.1529,300.0
2018-08-17 11:30:00,27.45,27.45,27.45,27.45,3200.0,18.1529,18.1529,18.1529,18.1529,3200.0
2018-08-17 12:00:00,27.45,27.45,27.45,27.45,1841.0,18.1529,18.1529,18.1529,18.1529,1841.0
2018-08-17 12:30:00,27.45,27.45,27.45,27.45,900.0,18.1529,18.1529,18.1529,18.1529,900.0
2018-08-17 13:00:00,27.45,27.45,27.45,27.45,700.0,18.1529,18.1529,18.1529,18.1529,700.0
2018-08-17 13:30:00,27.45,27.45,27.45,27.45,300.0,18.1529,18.1529,18.1529,18.1529,300.0
2018-08-17 14:00:00,27.45,27.47,27.45,27.47,27798.0,18.1529,18.1661,18.1529,18.1661,27798.0
2018-08-17 14:30:00,27.47,27.47,27.47,27.47,2030.0,18.1661,18.1661,18.1661,18.1661,2030.0
2018-08-17 15:00:00,27.47,27.47,27.46,27.46,11363.0,18.1661,18.1661,18.1595,18.1595,11363.0
2018-08-17 15:30:00,27.45,27.46,27.45,27.45,11215.0,18.1529,18.1595,18.1529,18.1529,11215.0
2018-08-20 09:30:00,27.47,27.48,27.47,27.48,14874.0,18.1661,18.1727,18.1661,18.1727,14874.0
2018-08-20 10:00:00,27.48,27.48,27.46,27.47,9386.0,18.1727,18.1727,18.1595,18.1661,9386.0
2018-08-20 10:30:00,27.47,27.48,27.47,27.48,10504.0,18.1661,18.1727,18.1661,18.1727,10504.0
2018-08-20 11:00:00,27.48,27.48,27.48,27.48,300.0,18.1727,18.1727,18.1727,18.1727,300.0
2018-08-20 11:30:00,27.48,27.49,27.48,27.49,5667.0,18.1727,18.1793,18.1727,18.1793,5667.0
2018-08-20 12:00:00,27.49,27.49,27.47,27.49,35392.0,18.1793,18.1793,18.1661,18.1793,35392.0
2018-08-20 12:30:00,27.49,27.49,27.49,27.49,1000.0,18.1793,18.1793,18.1793,18.1793,1000.0
2018-08-20 13:00:00,27.49,27.49,27.49,27.49,0.0,18.1793,18.1793,18.1793,18.1793,0.0
2018-08-20 13:30:00,27.49,27.49,27.49,27.49,518.0,18.1793,18.1793,18.1793,18.1793,518.0
2018-08-20 14:00:00,27.49,27.49,27.48,27.49,10790.0,18.1793,18.1793,18.1727,18.1793,10790.0
2018-08-20 14:30:00,27.49,27.49,27.49,27.49,1400.0,18.1793,18.1793,18.1793,18.1793,1400.0
2018-08-20 15:00:00,27.49,27.49,27.48,27.49,5760.0,18.1793,18.1793,18.1727,18.1793,5760.0
2018-08-20 15:30:00,27.49,27.49,27.48,27.48,33000.0,18.1793,18.1793,18.1727,18.1727,33000.0
2018-08-21 09:30:00,27.49,27.5,27.49,27.5,7549.0,18.1793,18.1859,18.1793,18.1859,7549.0
2018-08-21 10:00:00,27.5,27.5,27.5,27.5,300.0,18.1859,18.1859,18.1859,18.1859,300.0
2018-08-21 10:30:00,27.5,27.5,27.5,27.5,30500.0,18.1859,18.1859,18.1859,18.1859,30500.0
2018-08-21 11:00:00,27.5,27.5,27.5,27.5,400.0,18.1859,18.1859,18.1859,18.1859,400.0
2018-08-21 11:30:00,27.5,27.5,27.5,27.5,4560.0,18.1859,18.1859,18.1859,18.1859,4560.0
2018-08-21 12:00:00,27.5,27.51,27.5,27.51,2000.0,18.1859,18.1925,18.1859,18.1925,2000.0
2018-08-21 12:30:00,27.51,27.51,27.5,27.5,1400.0,18.1925,18.1925,18.1859,18.1859,1400.0
2018-08-21 13:00:00,27.5,27.5,27.5,27.5,8360.0,18.1859,18.1859,18.1859,18.1859,8360.0
2018-08-21 13:30:00,27.51,27.51,27.51,27.51,14900.0,18.1925,18.1925,18.1925,18.1925,14900.0
2018-08-21 14:00:00,27.51,27.51,27.51,27.51,3573.0,18.1925,18.1925,18.1925,18.1925,3573.0
2018-08-21 14:30:00,27.51,27.51,27.5,27.51,7264.0,18.1925,18.1925,18.1859,18.1925,7264.0
2018-08-21 15:00:00,27.5,27.5,27.5,27.5,1400.0,18.1859,18.1859,18.1859,18.1859,1400.0
2018-08-21 15:30:00,27.5,27.5,27.5,27.5,5099.0,18.1859,18.1859,18.1859,18.1859,5099.0
2018-08-22 09:30:00,27.51,27.51,27.51,27.51,38131.0,18.1925,18.1925,18.1925,18.1925,38131.0
2018-08-22 10:00:00,27.51,27.51,27.51,27.51,10800.0,18.1925,18.1925,18.1925,18.1925,10800.0
2018-08-22 10:30:00,27.52,27.52,27.52,27.52,200.0,18.1991,18.1991,18.1991,18.1991,200.0
2018-08-22 11:00:00,27.52,27.52,27.52,27.52,0.0,18.1991,18.1991,18.1991,18.1991,0.0
2018-08-22 11:30:00,27.51,27.51,27.51,27.51,1355.0,18.1925,18.1925,18.1925,18.1925,1355.0
2018-08-22 12:00:00,27.51,27.52,27.51,27.51,1362.0,18.1925,18.1991,18.1925,18.1925,1362.0
2018-08-22 12:30:00,27.51,27.51,27.51,27.51,278.0,18.1925,18.1925,18.1925,18.1925,278.0
2018-08-22 13:00:00,27.51,27.51,27.5,27.51,14867.0,18.1925,18.1925,18.1859,18.1925,14867.0
2018-08-22 13:30:00,27.51,27.51,27.51,27.51,1800.0,18.1925,18.1925,18.1925,18.1925,1800.0
2018-08-22 14:00:00,27.51,27.52,27.51,27.51,3551.0,18.1925,18.1991,18.1925,18.1925,3551.0
2018-08-22 14:30:00,27.51,27.52,27.51,27.52,4400.0,18.1925,18.1991,18.1925,18.1991,4400.0
2018-08-22 15:00:00,27.52,27.52,27.52,27.52,0.0,18.1991,18.1991,18.1991,18.1991,0.0
2018-08-22 15:30:00,27.51,27.51,27.5,27.5,6891.0,18.1925,18.1925,18.1859,18.1859,6891.0
2018-08-23 09:30:00,27.51,27.52,27.51,27.52,12501.0,18.1925,18.1991,18.1925,18.1991,12501.0
2018-08-23 10:00:00,27.52,27.52,27.52,27.52,0.0,18.1991,18.1991,18.1991,18.1991,0.0
2018-08-23 10:30:00,27.52,27.52,27.52,27.52,18023.0,18.1991,18.1991,18.1991,18.1991,18023.0
2018-08-23 11:00:00,27.51,27.51,27.49,27.5,57660.0,18.1925,18.1925,18.1793,18.1859,57660.0
2018-08-23 11:30:00,27.5,27.5,27.5,27.5,500.0,18.1859,18.1859,18.1859,18.1859,500.0
2018-08-23 12:00:00,27.5,27.5,27.5,27.5,29784.0,18.1859,18.1859,18.1859,18.1859,29784.0
2018-08-23 12:30:00,27.5,27.5,27.5,27.5,1000.0,18.1859,18.1859,18.1859,18.1859,1000.0
2018-08-23 13:00:00,27.5,27.5,27.5,27.5,2100.0,18.1859,18.1859,18.1859,18.1859,2100.0
2018-08-23 13:30:00,27.5,27.5,27.5,27.5,8200.0,18.1859,18.1859,18.1859,18.1859,8200.0
2018-08-23 14:00:00,27.5,27.5,27.5,27.5,1908.0,18.1859,18.1859,18.1859,18.1859,1908.0
2018-08-23 14:30:00,27.5,27.5,27.5,27.5,2857.0,18.1859,18.1859,18.1859,18.1859,2857.0
2018-08-23 15:00:00,27.5,27.5,27.5,27.5,0.0,18.1859,18.1859,18.1859,18.1859,0.0
2018-08-23 15:30:00,27.5,27.5,27.5,27.5,46265.0,18.1859,18.1859,18.1859,18.1859,46265.0
2018-08-24 09:30:00,27.53,27.53,27.53,27.53,13537.0,18.2058,18.2058,18.2058,18.2058,13537.0
2018-08-24 10:00:00,27.53,27.54,27.53,27.54,10595.0,18.2058,18.2124,18.2058,18.2124,10595.0
2018-08-24 10:30:00,27.53,27.53,27.52,27.52,14300.0,18.2058,18.2058,18.1991,18.1991,14300.0
2018-08-24 11:00:00,27.52,27.52,27.52,27.52,100.0,18.1991,18.1991,18.1991,18.1991,100.0
2018-08-24 11:30:00,27.52,27.52,27.52,27.52,13894.0,18.1991,18.1991,18.1991,18.1991,13894.0
2018-08-24 12:00:00,27.53,27.53,27.53,27.53,6500.0,18.2058,18.2058,18.2058,18.2058,6500.0
2018-08-24 12:30:00,27.53,27.53,27.53,27.53,2400.0,18.2058,18.2058,18.2058,18.2058,2400.0
2018-08-24 13:00:00,27.53,27.55,27.53,27.55,20009.0,18.2058,18.219,18.2058,18.219,20009.0
2018-08-24 13:30:00,27.54,27.55,27.53,27.54,34098.0,18.2124,18.219,18.2058,18.2124,34098.0
2018-08-24 14:00:00,27.54,27.54,27.53,27.53,2800.0,18.2124,18.2124,18.2058,18.2058,2800.0
2018-08-24 14:30:00,27.53,27.53,27.53,27.53,0.0,18.2058,18.2058,18.2058,18.2058,0.0
2018-08-24 15:00:00,27.53,27.53,27.53,27.53,0.0,18.2058,18.2058,18.2058,18.2058,0.0
2018-08-24 15:30:00,27.53,27.53,27.53,27.53,1227.0,18.2058,18.2058,18.2058,18.2058,1227.0
2018-08-27 09:30:00,27.53,27.55,27.53,27.55,17569.0,18.2058,18.219,18.2058,18.219,17569.0
2018-08-27 10:00:00,27.55,27.56,27.55,27.56,12394.0,18.219,18.2256,18.219,18.2256,12394.0
2018-08-27 10:30:00,27.56,27.56,27.56,27.56,0.0,18.2256,18.2256,18.2256,18.2256,0.0
2018-08-27 11:00:00,27.56,27.56,27.56,27.56,1350.0,18.2256,18.2256,18.2256,18.2256,1350.0
2018-08-27 11:30:00,27.56,27.56,27.56,27.56,0.0,18.2256,18.2256,18.2256,18.2256,0.0
2018-08-27 12:00:00,27.56,27.56,27.56,27.56,0.0,18.2256,18.2256,18.2256,18.2256,0.0
2018-08-27 12:30:00,27.56,27.56,27.56,27.56,0.0,18.2256,18.2256,18.2256,18.2256,0.0
2018-08-27 13:00:00,27.56,27.56,27.56,27.56,0.0,18.2256,18.2256,18.2256,18.2256,0.0
2018-08-27 13:30:00,27.56,27.56,27.56,27.56,0.0,18.2256,18.2256,18.2256,18.2256,0.0
2018-08-27 14:00:00,27.56,27.56,27.56,27.56,0.0,18.2256,18.2256,18.2256,18.2256,0.0
2018-08-27 14:30:00,27.56,27.56,27.56,27.56,0.0,18.2256,18.2256,18.2256,18.2256,0.0
2018-08-27 15:00:00,27.55,27.55,27.55,27.55,2900.0,18.219,18.219,18.219,18.219,2900.0
2018-08-27 15:30:00,27.55,27.55,27.54,27.54,700.0,18.219,18.219,18.2124,18.2124,700.0
2018-08-28 09:30:00,27.56,27.56,27.55,27.55,16402.0,18.2256,18.2256,18.219,18.219,16402.0
2018-08-28 10:00:00,27.55,27.55,27.53,27.53,1683.0,18.219,18.219,18.2058,18.2058,1683.0
2018-08-28 10:30:00,27.54,27.54,27.54,27.54,200.0,18.2124,18.2124,18.2124,18.2124,200.0
2018-08-28 11:00:00,27.54,27.54,27.54,27.54,0.0,18.2124,18.2124,18.2124,18.2124,0.0
2018-08-28 11:30:00,27.54,27.55,27.54,27.55,3500.0,18.2124,18.219,18.2124,18.219,3500.0
2018-08-28 12:00:00,27.54,27.54,27.53,27.53,3700.0,18.2124,18.2124,18.2058,18.2058,3700.0
2018-08-28 12:30:00,27.53,27.53,27.53,27.53,5830.0,18.2058,18.2058,18.2058,18.2058,5830.0
2018-08-28 13:00:00,27.53,27.53,27.53,27.53,2374.0,18.2058,18.2058,18.2058,18.2058,2374.0
2018-08-28 13:30:00,27.53,27.53,27.53,27.53,3180.0,18.2058,18.2058,18.2058,18.2058,3180.0
2018-08-28 14:00:00,27.53,27.54,27.53,27.54,12506.0,18.2058,18.2124,18.2058,18.2124,12506.0
2018-08-28 14:30:00,27.54,27.54,27.54,27.54,17200.0,18.2124,18.2124,18.2124,18.2124,17200.0
2018-08-28 15:00:00,27.54,27.54,27.54,27.54,300.0,18.2124,18.2124,18.2124,18.2124,300.0
2018-08-28 15:30:00,27.54,27.54,27.54,27.54,14182.0,18.2124,18.2124,18.2124,18.2124,14182.0
2018-08-29 09:30:00,27.55,27.55,27.55,27.55,10388.0,18.219,18.219,18.219,18.219,10388.0
2018-08-29 10:00:00,27.55,27.55,27.55,27.55,0.0,18.219,18.219,18.219,18.219,0.0
2018-08-29 10:30:00,27.53,27.53,27.53,27.53,24274.0,18.2058,18.2058,18.2058,18.2058,24274.0
2018-08-29 11:00:00,27.53,27.54,27.53,27.54,13111.0,18.2058,18.2124,18.2058,18.2124,13111.0
2018-08-29 11:30:00,27.54,27.54,27.54,27.54,43117.0,18.2124,18.2124,18.2124,18.2124,43117.0
2018-08-29 12:00:00,27.54,27.54,27.54,27.54,0.0,18.2124,18.2124,18.2124,18.2124,0.0
2018-08-29 12:30:00,27.55,27.56,27.55,27.56,64400.0,18.219,18.2256,18.219,18.2256,64400.0
2018-08-29 13:00:00,27.55,27.55,27.55,27.55,3880.0,18.219,18.219,18.219,18.219,3880.0
2018-08-29 13:30:00,27.55,27.55,27.55,27.55,5406.0,18.219,18.219,18.219,18.219,5406.0
2018-08-29 14:00:00,27.55,27.55,27.55,27.55,14300.0,18.219,18.219,18.219,18.219,14300.0
2018-08-29 14:30:00,27.55,27.55,27.55,27.55,0.0,18.219,18.219,18.219,18.219,0.0
2018-08-29 15:00:00,27.55,27.55,27.55,27.55,0.0,18.219,18.219,18.219,18.219,0.0
2018-08-29 15:30:00,27.54,27.54,27.52,27.52,28597.0,18.2124,18.2124,18.1991,18.1991,28597.0
2018-08-30 09:30:00,27.55,27.55,27.54,27.54,36534.0,18.219,18.219,18.2124,18.2124,36534.0
2018-08-30 10:00:00,27.53,27.53,27.53,27.53,4100.0,18.2058,18.2058,18.2058,18.2058,4100.0
2018-08-30 10:30:00,27.53,27.53,27.53,27.53,8230.0,18.2058,18.2058,18.2058,18.2058,8230.0
2018-08-30 11:00:00,27.53,27.53,27.53,27.53,100.0,18.2058,18.2058,18.2058,18.2058,100.0
2018-08-30 11:30:00,27.53,27.53,27.53,27.53,2336.0,18.2058,18.2058,18.2058,18.2058,2336.0
2018-08-30 12:00:00,27.52,27.53,27.52,27.52,6430.0,18.1991,18.2058,18.1991,18.1991,6430.0
2018-08-30 12:30:00,27.52,27.52,27.52,27.52,6500.0,18.1991,18.1991,18.1991,18.1991,6500.0
2018-08-30 13:00:00,27.53,27.53,27.53,27.53,7800.0,18.2058,18.2058,18.2058,18.2058,7800.0
2018-08-30 13:30:00,27.52,27.53,27.52,27.53,6100.0,18.1991,18.2058,18.1991,18.2058,6100.0
2018-08-30 14:00:00,27.53,27.53,27.51,27.52,85515.0,18.2058,18.2058,18.1925,18.1991,85515.0
2018-08-30 14:30:00,27.52,27.52,27.52,27.52,2278.0,18.1991,18.1991,18.1991,18.1991,2278.0
2018-08-30 15:00:00,27.52,27.52,27.51,27.51,12262.0,18.1991,18.1991,18.1925,18.1925,12262.0
2018-08-30 15:30:00,27.51,27.52,27.51,27.51,23283.0,18.1925,18.1991,18.1925,18.1925,23283.0
2018-08-31 09:30:00,27.54,27.55,27.54,27.55,40069.0,18.2124,18.219,18.2124,18.219,40069.0
2018-08-31 10:00:00,27.56,27.56,27.56,27.56,2210.0,18.2256,18.2256,18.2256,18.2256,2210.0
2018-08-31 10:30:00,27.56,27.56,27.56,27.56,1000.0,18.2256,18.2256,18.2256,18.2256,1000.0
2018-08-31 11:00:00,27.56,27.56,27.56,27.56,3800.0,18.2256,18.2256,18.2256,18.2256,3800.0
2018-08-31 11:30:00,27.56,27.56,27.55,27.55,20128.0,18.2256,18.2256,18.219,18.219,20128.0
2018-08-31 12:00:00,27.54,27.54,27.54,27.54,1600.0,18.2124,18.2124,18.2124,18.2124,1600.0
2018-08-31 12:30:00,27.54,27.54,27.53,27.53,4555.0,18.2124,18.2124,18.2058,18.2058,4555.0
2018-08-31 13:00:00,27.53,27.53,27.53,27.53,14540.0,18.2058,18.2058,18.2058,18.2058,14540.0
2018-08-31 13:30:00,27.53,27.53,27.53,27.53,2200.0,18.2058,18.2058,18.2058,18.2058,2200.0
2018-08-31 14:00:00,27.53,27.53,27.53,27.53,3300.0,18.2058,18.2058,18.2058,18.2058,3300.0
2018-08-31 14:30:00,27.53,27.54,27.53,27.54,1998.0,18.2058,18.2124,18.2058,18.2124,1998.0
2018-08-31 15:00:00,27.53,27.54,27.53,27.53,2260.0,18.2058,18.2124,18.2058,18.2058,2260.0
2018-08-31 15:30:00,27.53,27.55,27.53,27.54,91814.0,18.2058,18.219,18.2058,18.2124,91814.0
2018-09-04 09:30:00,27.42,27.42,27.35,27.38,41772.0,18.2172,18.2172,18.1707,18.1906,41772.0
2018-09-04 10:00:00,27.38,27.41,27.38,27.41,35477.0,18.1906,18.2105,18.1906,18.2105,35477.0
2018-09-04 10:30:00,27.4,27.41,27.4,27.4,11780.0,18.2039,18.2105,18.2039,18.2039,11780.0
2018-09-04 11:00:00,27.39,27.39,27.38,27.39,3439.0,18.1972,18.1972,18.1906,18.1972,3439.0
2018-09-04 11:30:00,27.39,27.39,27.37,27.38,173753.0,18.1972,18.1972,18.1839,18.1906,173753.0
2018-09-04 12:00:00,27.38,27.38,27.38,27.38,400.0,18.1906,18.1906,18.1906,18.1906,400.0
2018-09-04 12:30:00,27.38,27.39,27.38,27.39,11000.0,18.1906,18.1972,18.1906,18.1972,11000.0
2018-09-04 13:00:00,27.39,27.39,27.38,27.39,4410.0,18.1972,18.1972,18.1906,18.1972,4410.0
2018-09-04 13:30:00,27.39,27.39,27.39,27.39,69492.0,18.1972,18.1972,18.1972,18.1972,69492.0
2018-09-04 14:00:00,27.39,27.39,27.39,27.39,1400.0,18.1972,18.1972,18.1972,18.1972,1400.0
2018-09-04 14:30:00,27.39,27.39,27.39,27.39,900.0,18.1972,18.1972,18.1972,18.1972,900.0
2018-09-04 15:00:00,27.39,27.39,27.38,27.38,1300.0,18.1972,18.1972,18.1906,18.1906,1300.0
2018-09-04 15:30:00,27.39,27.39,27.38,27.38,102334.0,18.1972,18.1972,18.1906,18.1906,102334.0
2018-09-05 09:30:00,27.4,27.4,27.39,27.4,27951.0,18.2039,18.2039,18.1972,18.2039,27951.0
2018-09-05 10:00:00,27.39,27.39,27.38,27.38,9623.0,18.1972,18.1972,18.1906,18.1906,9623.0
2018-09-05 10:30:00,27.38,27.38,27.38,27.38,4900.0,18.1906,18.1906,18.1906,18.1906,4900.0
2018-09-05 11:00:00,27.38,27.38,27.38,27.38,1600.0,18.1906,18.1906,18.1906,18.1906,1600.0
2018-09-05 11:30:00,27.38,27.38,27.37,27.38,1924.0,18.1906,18.1906,18.1839,18.1906,1924.0
2018-09-05 12:00:00,27.38,27.38,27.38,27.38,20091.0,18.1906,18.1906,18.1906,18.1906,20091.0
2018-09-05 12:30:00,27.38,27.38,27.38,27.38,47248.0,18.1906,18.1906,18.1906,18.1906,47248.0
2018-09-05 13:00:00,27.38,27.39,27.38,27.39,29782.0,18.1906,18.1972,18.1906,18.1972,29782.0
2018-09-05 13:30:00,27.38,27.38,27.38,27.38,600.0,18.1906,18.1906,18.1906,18.1906,600.0
2018-09-05 14:00:00,27.38,27.38,27.38,27.38,0.0,18.1906,18.1906,18.1906,18.1906,0.0
2018-09-05 14:30:00,27.39,27.39,27.38,27.38,4900.0,18.1972,18.1972,18.1906,18.1906,4900.0
2018-09-05 15:00:00,27.38,27.38,27.38,27.38,8668.0,18.1906,18.1906,18.1906,18.1906,8668.0
2018-09-05 15:30:00,27.38,27.38,27.38,27.38,14237.0,18.1906,18.1906,18.1906,18.1906,14237.0
2018-09-06 09:30:00,27.4,27.4,27.38,27.38,12756.0,18.2039,18.2039,18.1906,18.1906,12756.0
2018-09-06 10:00:00,27.39,27.39,27.38,27.38,4103.0,18.1972,18.1972,18.1906,18.1906,4103.0
2018-09-06 10:30:00,27.38,27.38,27.36,27.37,85451.0,18.1906,18.1906,18.1773,18.1839,85451.0
2018-09-06 11:00:00,27.37,27.37,27.37,27.37,0.0,18.1839,18.1839,18.1839,18.1839,0.0
2018-09-06 11:30:00,27.38,27.38,27.38,27.38,300.0,18.1906,18.1906,18.1906,18.1906,300.0
2018-09-06 12:00:00,27.38,27.38,27.38,27.38,0.0,18.1906,18.1906,18.1906,18.1906,0.0
2018-09-06 12:30:00,27.37,27.37,27.37,27.37,100.0,18.1839,18.1839,18.1839,18.1839,100.0
2018-09-06 13:00:00,27.37,27.37,27.37,27.37,2500.0,18.1839,18.1839,18.1839,18.1839,2500.0
2018-09-06 13:30:00,27.38,27.38,27.38,27.38,100.0,18.1906,18.1906,18.1906,18.1906,100.0
2018-09-06 14:00:00,27.38,27.38,27.38,27.38,5424.0,18.1906,18.1906,18.1906,18.1906,5424.0
2018-09-06 14:30:00,27.39,27.39,27.39,27.39,100.0,18.1972,18.1972,18.1972,18.1972,100.0
2018-09-06 15:00:00,27.39,27.39,27.39,27.39,9428.0,18.1972,18.1972,18.1972,18.1972,9428.0
2018-09-06 15:30:00,27.38,27.39,27.38,27.38,30369.0,18.1906,18.1972,18.1906,18.1906,30369.0
2018-09-07 09:30:00,27.36,27.37,27.35,27.37,157845.0,18.1773,18.1839,18.1707,18.1839,157845.0
2018-09-07 10:00:00,27.37,27.37,27.37,27.37,0.0,18.1839,18.1839,18.1839,18.1839,0.0
2018-09-07 10:30:00,27.38,27.38,27.38,27.38,800.0,18.1906,18.1906,18.1906,18.1906,800.0
2018-09-07 11:00:00,27.38,27.38,27.38,27.38,2956.0,18.1906,18.1906,18.1906,18.1906,2956.0
2018-09-07 11:30:00,27.38,27.38,27.37,27.37,1767.0,18.1906,18.1906,18.1839,18.1839,1767.0
2018-09-07 12:00:00,27.37,27.37,27.36,27.36,958.0,18.1839,18.1839,18.1773,18.1773,958.0
2018-09-07 12:30:00,27.36,27.36,27.36,27.36,1293.0,18.1773,18.1773,18.1773,18.1773,1293.0
2018-09-07 13:00:00,27.36,27.36,27.36,27.36,200.0,18.1773,18.1773,18.1773,18.1773,200.0
2018-09-07 13:30:00,27.37,27.37,27.37,27.37,12000.0,18.1839,18.1839,18.1839,18.1839,12000.0
2018-09-07 14:00:00,27.37,27.38,27.37,27.38,24900.0,18.1839,18.1906,18.1839,18.1906,24900.0
2018-09-07 14:30:00,27.38,27.38,27.38,27.38,5623.0,18.1906,18.1906,18.1906,18.1906,5623.0
2018-09-07 15:00:00,27.39,27.39,27.39,27.39,200.0,18.1972,18.1972,18.1972,18.1972,200.0
2018-09-07 15:30:00,27.39,27.39,27.38,27.38,26992.0,18.1972,18.1972,18.1906,18.1906,26992.0
2018-09-10 09:30:00,27.43,27.43,27.41,27.41,42747.0,18.2238,18.2238,18.2105,18.2105,42747.0
2018-09-10 10:00:00,27.41,27.41,27.41,27.41,600.0,18.2105,18.2105,18.2105,18.2105,600.0
2018-09-10 10:30:00,27.41,27.41,27.41,27.41,459.0,18.2105,18.2105,18.2105,18.2105,459.0
2018-09-10 11:00:00,27.41,27.41,27.41,27.41,100.0,18.2105,18.2105,18.2105,18.2105,100.0
2018-09-10 11:30:00,27.41,27.41,27.41,27.41,481.0,18.2105,18.2105,18.2105,18.2105,481.0
2018-09-10 12:00:00,27.41,27.41,27.41,27.41,0.0,18.2105,18.2105,18.2105,18.2105,0.0
2018-09-10 12:30:00,27.41,27.41,27.41,27.41,359.0,18.2105,18.2105,18.2105,18.2105,359.0
2018-09-10 13:00:00,27.41,27.41,27.41,27.41,200.0,18.2105,18.2105,18.2105,18.2105,200.0
2018-09-10 13:30:00,27.41,27.41,27.41,27.41,800.0,18.2105,18.2105,18.2105,18.2105,800.0
2018-09-10 14:00:00,27.41,27.42,27.41,27.42,13800.0,18.2105,18.2172,18.2105,18.2172,13800.0
2018-09-10 14:30:00,27.42,27.42,27.42,27.42,200.0,18.2172,18.2172,18.2172,18.2172,200.0
2018-09-10 15:00:00,27.42,27.42,27.41,27.41,3965.0,18.2172,18.2172,18.2105,18.2105,3965.0
2018-09-10 15:30:00,27.42,27.42,27.4,27.4,18520.0,18.2172,18.2172,18.2039,18.2039,18520.0
2018-09-11 09:30:00,27.39,27.42,27.39,27.42,19557.0,18.1972,18.2172,18.1972,18.2172,19557.0
2018-09-11 10:00:00,27.42,27.42,27.42,27.42,2432.0,18.2172,18.2172,18.2172,18.2172,2432.0
2018-09-11 10:30:00,27.42,27.42,27.42,27.42,1200.0,18.2172,18.2172,18.2172,18.2172,1200.0
2018-09-11 11:00:00,27.43,27.43,27.42,27.42,24300.0,18.2238,18.2238,18.2172,18.2172,24300.0
2018-09-11 11:30:00,27.43,27.43,27.42,27.43,14453.0,18.2238,18.2238,18.2172,18.2238,14453.0
2018-09-11 12:00:00,27.44,27.44,27.43,27.43,890.0,18.2305,18.2305,18.2238,18.2238,890.0
2018-09-11 12:30:00,27.43,27.43,27.43,27.43,881.0,18.2238,18.2238,18.2238,18.2238,881.0
2018-09-11 13:00:00,27.43,27.43,27.43,27.43,500.0,18.2238,18.2238,18.2238,18.2238,500.0
2018-09-11 13:30:00,27.43,27.43,27.43,27.43,10605.0,18.2238,18.2238,18.2238,18.2238,10605.0
2018-09-11 14:00:00,27.42,27.42,27.42,27.42,600.0,18.2172,18.2172,18.2172,18.2172,600.0
2018-09-11 14:30:00,27.43,27.43,27.42,27.42,5045.0,18.2238,18.2238,18.2172,18.2172,5045.0
2018-09-11 15:00:00,27.43,27.43,27.42,27.43,12854.0,18.2238,18.2238,18.2172,18.2238,12854.0
2018-09-11 15:30:00,27.43,27.44,27.43,27.44,7076.0,18.2238,18.2305,18.2238,18.2305,7076.0
2018-09-12 09:30:00,27.46,27.46,27.45,27.45,56966.0,18.2437,18.2437,18.2371,18.2371,56966.0
2018-09-12 10:00:00,27.45,27.45,27.45,27.45,5813.0,18.2371,18.2371,18.2371,18.2371,5813.0
2018-09-12 10:30:00,27.45,27.46,27.45,27.45,24595.0,18.2371,18.2437,18.2371,18.2371,24595.0
2018-09-12 11:00:00,27.45,27.47,27.45,27.47,88628.0,18.2371,18.2504,18.2371,18.2504,88628.0
2018-09-12 11:30:00,27.47,27.47,27.47,27.47,15500.0,18.2504,18.2504,18.2504,18.2504,15500.0
2018-09-12 12:00:00,27.47,27.47,27.47,27.47,7040.0,18.2504,18.2504,18.2504,18.2504,7040.0
2018-09-12 12:30:00,27.47,27.47,27.47,27.47,6900.0,18.2504,18.2504,18.2504,18.2504,6900.0
2018-09-12 13:00:00,27.47,27.48,27.47,27.47,10198.0,18.2504,18.257,18.2504,18.2504,10198.0
2018-09-12 13:30:00,27.47,27.48,27.47,27.48,6624.0,18.2504,18.257,18.2504,18.257,6624.0
2018-09-12 14:00:00,27.48,27.48,27.48,27.48,17100.0,18.257,18.257,18.257,18.257,17100.0
2018-09-12 14:30:00,27.48,27.48,27.48,27.48,3694.0,18.257,18.257,18.257,18.257,3694.0
2018-09-12 15:00:00,27.48,27.49,27.48,27.49,32510.0,18.257,18.2637,18.257,18.2637,32510.0
2018-09-12 15:30:00,27.49,27.5,27.49,27.49,17092.0,18.2637,18.2703,18.2637,18.2637,17092.0
2018-09-13 09:30:00,27.5,27.51,27.5,27.51,37337.0,18.2703,18.277,18.2703,18.277,37337.0
2018-09-13 10:00:00,27.51,27.51,27.5,27.5,27274.0,18.277,18.277,18.2703,18.2703,27274.0
2018-09-13 10:30:00,27.5,27.5,27.5,27.5,5100.0,18.2703,18.2703,18.2703,18.2703,5100.0
2018-09-13 11:00:00,27.5,27.5,27.5,27.5,900.0,18.2703,18.2703,18.2703,18.2703,900.0
2018-09-13 11:30:00,27.5,27.51,27.5,27.51,32666.0,18.2703,18.277,18.2703,18.277,32666.0
2018-09-13 12:00:00,27.51,27.51,27.51,27.51,3400.0,18.277,18.277,18.277,18.277,3400.0
2018-09-13 12:30:00,27.51,27.51,27.51,27.51,6681.0,18.277,18.277,18.277,18.277,6681.0
2018-09-13 13:00:00,27.51,27.51,27.5,27.5,6704.0,18.277,18.277,18.2703,18.2703,6704.0
2018-09-13 13:30:00,27.5,27.5,27.5,27.5,0.0,18.2703,18.2703,18.2703,18.2703,0.0
2018-09-13 14:00:00,27.51,27.51,27.51,27.51,3800.0,18.277,18.277,18.277,18.277,3800.0
2018-09-13 14:30:00,27.51,27.51,27.51,27.51,8831.0,18.277,18.277,18.277,18.277,8831.0
2018-09-13 15:00:00,27.51,27.51,27.51,27.51,5600.0,18.277,18.277,18.277,18.277,5600.0
2018-09-13 15:30:00,27.51,27.51,27.5,27.5,22786.0,18.277,18.277,18.2703,18.2703,22786.0
2018-09-14 09:30:00,27.51,27.51,27.51,27.51,8675.0,18.277,18.277,18.277,18.277,8675.0
2018-09-14 10:00:00,27.51,27.51,27.51,27.51,0.0,18.277,18.277,18.277,18.277,0.0
2018-09-14 10:30:00,27.51,27.51,27.51,27.51,5737.0,18.277,18.277,18.277,18.277,5737.0
2018-09-14 11:00:00,27.51,27.51,27.51,27.51,6923.0,18.277,18.277,18.277,18.277,6923.0
2018-09-14 11:30:00,27.51,27.51,27.51,27.51,11743.0,18.277,18.277,18.277,18.277,11743.0
2018-09-14 12:00:00,27.51,27.51,27.5,27.5,4900.0,18.277,18.277,18.2703,18.2703,4900.0
2018-09-14 12:30:00,27.51,27.51,27.51,27.51,500.0,18.277,18.277,18.277,18.277,500.0
2018-09-14 13:00:00,27.51,27.52,27.51,27.52,2800.0,18.277,18.2836,18.277,18.2836,2800.0
2018-09-14 13:30:00,27.51,27.52,27.51,27.51,7040.0,18.277,18.2836,18.277,18.277,7040.0
2018-09-14 14:00:00,27.52,27.52,27.52,27.52,2188.0,18.2836,18.2836,18.2836,18.2836,2188.0
2018-09-14 14:30:00,27.52,27.53,27.52,27.53,22920.0,18.2836,18.2902,18.2836,18.2902,22920.0
2018-09-14 15:00:00,27.52,27.53,27.52,27.53,21070.0,18.2836,18.2902,18.2836,18.2902,21070.0
2018-09-14 15:30:00,27.53,27.53,27.53,27.53,3000.0,18.2902,18.2902,18.2902,18.2902,3000.0
2018-09-17 09:30:00,27.54,27.54,27.51,27.51,16761.0,18.2969,18.2969,18.277,18.277,16761.0
2018-09-17 10:00:00,27.51,27.51,27.51,27.51,200.0,18.277,18.277,18.277,18.277,200.0
2018-09-17 10:30:00,27.5,27.5,27.5,27.5,1200.0,18.2703,18.2703,18.2703,18.2703,1200.0
2018-09-17 11:00:00,27.5,27.5,27.5,27.5,600.0,18.2703,18.2703,18.2703,18.2703,600.0
2018-09-17 11:30:00,27.51,27.51,27.51,27.51,2070.0,18.277,18.277,18.277,18.277,2070.0
2018-09-17 12:00:00,27.51,27.51,27.51,27.51,27170.0,18.277,18.277,18.277,18.277,27170.0
2018-09-17 12:30:00,27.51,27.51,27.51,27.51,0.0,18.277,18.277,18.277,18.277,0.0
2018-09-17 13:00:00,27.51,27.51,27.51,27.51,0.0,18.277,18.277,18.277,18.277,0.0
2018-09-17 13:30:00,27.51,27.51,27.51,27.51,13000.0,18.277,18.277,18.277,18.277,13000.0
2018-09-17 14:00:00,27.51,27.51,27.51,27.51,0.0,18.277,18.277,18.277,18.277,0.0
2018-09-17 14:30:00,27.51,27.51,27.51,27.51,9000.0,18.277,18.277,18.277,18.277,9000.0
2018-09-17 15:00:00,27.51,27.51,27.51,27.51,12394.0,18.277,18.277,18.277,18.277,12394.0
2018-09-17 15:30:00,27.5,27.51,27.5,27.5,1576.0,18.2703,18.277,18.2703,18.2703,1576.0
2018-09-18 09:30:00,27.52,27.53,27.52,27.53,9987.0,18.2836,18.2902,18.2836,18.2902,9987.0
2018-09-18 10:00:00,27.53,27.53,27.52,27.52,2413.0,18.2902,18.2902,18.2836,18.2836,2413.0
2018-09-18 10:30:00,27.52,27.52,27.52,27.52,0.0,18.2836,18.2836,18.2836,18.2836,0.0
2018-09-18 11:00:00,27.52,27.53,27.52,27.53,1701.0,18.2836,18.2902,18.2836,18.2902,1701.0
2018-09-18 11:30:00,27.53,27.53,27.52,27.53,7618.0,18.2902,18.2902,18.2836,18.2902,7618.0
2018-09-18 12:00:00,27.53,27.53,27.52,27.52,2118.0,18.2902,18.2902,18.2836,18.2836,2118.0
2018-09-18 12:30:00,27.52,27.52,27.52,27.52,1980.0,18.2836,18.2836,18.2836,18.2836,1980.0
2018-09-18 13:00:00,27.52,27.52,27.52,27.52,300.0,18.2836,18.2836,18.2836,18.2836,300.0
2018-09-18 13:30:00,27.52,27.52,27.51,27.51,1899.0,18.2836,18.2836,18.277,18.277,1899.0
2018-09-18 14:00:00,27.51,27.52,27.51,27.52,320.0,18.277,18.2836,18.277,18.2836,320.0
2018-09-18 14:30:00,27.52,27.52,27.52,27.52,0.0,18.2836,18.2836,18.2836,18.2836,0.0
2018-09-18 15:00:00,27.51,27.51,27.51,27.51,900.0,18.277,18.277,18.277,18.277,900.0
2018-09-18 15:30:00,27.51,27.51,27.51,27.51,15121.0,18.277,18.277,18.277,18.277,15121.0
2018-09-19 09:30:00,27.52,27.53,27.52,27.52,10111.0,18.2836,18.2902,18.2836,18.2836,10111.0
2018-09-19 10:00:00,27.52,27.52,27.52,27.52,900.0,18.2836,18.2836,18.2836,18.2836,900.0
2018-09-19 10:30:00,27.52,27.52,27.51,27.51,6600.0,18.2836,18.2836,18.277,18.277,6600.0
2018-09-19 11:00:00,27.51,27.51,27.5,27.5,6433.0,18.277,18.277,18.2703,18.2703,6433.0
2018-09-19 11:30:00,27.5,27.5,27.5,27.5,2046.0,18.2703,18.2703,18.2703,18.2703,2046.0
2018-09-19 12:00:00,27.5,27.5,27.5,27.5,26008.0,18.2703,18.2703,18.2703,18.2703,26008.0
2018-09-19 12:30:00,27.5,27.5,27.5,27.5,54196.0,18.2703,18.2703,18.2703,18.2703,54196.0
2018-09-19 13:00:00,27.5,27.5,27.5,27.5,46514.0,18.2703,18.2703,18.2703,18.2703,46514.0
2018-09-19 13:30:00,27.5,27.5,27.49,27.49,2296.0,18.2703,18.2703,18.2637,18.2637,2296.0
2018-09-19 14:00:00,27.49,27.49,27.49,27.49,19852.0,18.2637,18.2637,18.2637,18.2637,19852.0
2018-09-19 14:30:00,27.49,27.49,27.49,27.49,16540.0,18.2637,18.2637,18.2637,18.2637,16540.0
2018-09-19 15:00:00,27.49,27.49,27.49,27.49,1607.0,18.2637,18.2637,18.2637,18.2637,1607.0
2018-09-19 15:30:00,27.49,27.49,27.48,27.48,21056.0,18.2637,18.2637,18.257,18.257,21056.0
2018-09-20 09:30:00,27.5,27.5,27.5,27.5,18309.0,18.2703,18.2703,18.2703,18.2703,18309.0
2018-09-20 10:00:00,27.5,27.5,27.5,27.5,8214.0,18.2703,18.2703,18.2703,18.2703,8214.0
2018-09-20 10:30:00,27.5,27.5,27.5,27.5,300.0,18.2703,18.2703,18.2703,18.2703,300.0
2018-09-20 11:00:00,27.5,27.5,27.5,27.5,200.0,18.2703,18.2703,18.2703,18.2703,200.0
2018-09-20 11:30:00,27.5,27.51,27.5,27.51,1683.0,18.2703,18.277,18.2703,18.277,1683.0
2018-09-20 12:00:00,27.5,27.5,27.5,27.5,400.0,18.2703,18.2703,18.2703,18.2703,400.0
2018-09-20 12:30:00,27.5,27.5,27.5,27.5,0.0,18.2703,18.2703,18.2703,18.2703,0.0
2018-09-20 13:00:00,27.5,27.5,27.5,27.5,200.0,18.2703,18.2703,18.2703,18.2703,200.0
2018-09-20 13:30:00,27.5,27.5,27.5,27.5,4242.0,18.2703,18.2703,18.2703,18.2703,4242.0
2018-09-20 14:00:00,27.5,27.5,27.5,27.5,2330.0,18.2703,18.2703,18.2703,18.2703,2330.0
2018-09-20 14:30:00,27.5,27.5,27.5,27.5,0.0,18.2703,18.2703,18.2703,18.2703,0.0
2018-09-20 15:00:00,27.5,27.5,27.5,27.5,300.0,18.2703,18.2703,18.2703,18.2703,300.0
2018-09-20 15:30:00,27.5,27.51,27.5,27.51,7153.0,18.2703,18.277,18.2703,18.277,7153.0
2018-09-21 09:30:00,27.52,27.52,27.51,27.52,8768.0,18.2836,18.2836,18.277,18.2836,8768.0
2018-09-21 10:00:00,27.52,27.52,27.52,27.52,10029.0,18.2836,18.2836,18.2836,18.2836,10029.0
2018-09-21 10:30:00,27.52,27.52,27.51,27.51,16000.0,18.2836,18.2836,18.277,18.277,16000.0
2018-09-21 11:00:00,27.51,27.52,27.51,27.51,2076.0,18.277,18.2836,18.277,18.277,2076.0
2018-09-21 11:30:00,27.51,27.51,27.51,27.51,1404.0,18.277,18.277,18.277,18.277,1404.0
2018-09-21 12:00:00,27.51,27.51,27.5,27.51,11885.0,18.277,18.277,18.2703,18.277,11885.0
2018-09-21 12:30:00,27.51,27.51,27.51,27.51,100.0,18.277,18.277,18.277,18.277,100.0
2018-09-21 13:00:00,27.51,27.51,27.51,27.51,300.0,18.277,18.277,18.277,18.277,300.0
2018-09-21 13:30:00,27.51,27.51,27.51,27.51,400.0,18.277,18.277,18.277,18.277,400.0
2018-09-21 14:00:00,27.51,27.51,27.51,27.51,1600.0,18.277,18.277,18.277,18.277,1600.0
2018-09-21 14:30:00,27.51,27.51,27.51,27.51,5400.0,18.277,18.277,18.277,18.277,5400.0
2018-09-21 15:00:00,27.51,27.51,27.5,27.5,21530.0,18.277,18.277,18.2703,18.2703,21530.0
2018-09-21 15:30:00,27.5,27.51,27.5,27.51,10100.0,18.2703,18.277,18.2703,18.277,10100.0
2018-09-24 09:30:00,27.49,27.53,27.49,27.53,16212.0,18.2637,18.2902,18.2637,18.2902,16212.0
2018-09-24 10:00:00,27.53,27.53,27.51,27.51,16053.0,18.2902,18.2902,18.277,18.277,16053.0
2018-09-24 10:30:00,27.51,27.51,27.5,27.5,5979.0,18.277,18.277,18.2703,18.2703,5979.0
2018-09-24 11:00:00,27.5,27.5,27.5,27.5,0.0,18.2703,18.2703,18.2703,18.2703,0.0
2018-09-24 11:30:00,27.5,27.5,27.5,27.5,700.0,18.2703,18.2703,18.2703,18.2703,700.0
2018-09-24 12:00:00,27.51,27.51,27.5,27.5,12476.0,18.277,18.277,18.2703,18.2703,12476.0
2018-09-24 12:30:00,27.5,27.5,27.5,27.5,500.0,18.2703,18.2703,18.2703,18.2703,500.0
2018-09-24 13:00:00,27.5,27.5,27.5,27.5,100.0,18.2703,18.2703,18.2703,18.2703,100.0
2018-09-24 13:30:00,27.51,27.51,27.51,27.51,6049.0,18.277,18.277,18.277,18.277,6049.0
2018-09-24 14:00:00,27.51,27.51,27.51,27.51,9361.0,18.277,18.277,18.277,18.277,9361.0
2018-09-24 14:30:00,27.51,27.52,27.51,27.52,8001.0,18.277,18.2836,18.277,18.2836,8001.0
2018-09-24 15:00:00,27.52,27.53,27.52,27.53,1856.0,18.2836,18.2902,18.2836,18.2902,1856.0
2018-09-24 15:30:00,27.52,27.52,27.52,27.52,3741.0,18.2836,18.2836,18.2836,18.2836,3741.0
2018-09-25 09:30:00,27.52,27.52,27.52,27.52,20785.0,18.2836,18.2836,18.2836,18.2836,20785.0
2018-09-25 10:00:00,27.52,27.52,27.51,27.51,5825.0,18.2836,18.2836,18.277,18.277,5825.0
2018-09-25 10:30:00,27.51,27.51,27.51,27.51,500.0,18.277,18.277,18.277,18.277,500.0
2018-09-25 11:00:00,27.51,27.51,27.51,27.51,1920.0,18.277,18.277,18.277,18.277,1920.0
2018-09-25 11:30:00,27.5,27.5,27.5,27.5,9700.0,18.2703,18.2703,18.2703,18.2703,9700.0
2018-09-25 12:00:00,27.5,27.51,27.5,27.51,39261.0,18.2703,18.277,18.2703,18.277,39261.0
2018-09-25 12:30:00,27.51,27.51,27.51,27.51,2145.0,18.277,18.277,18.277,18.277,2145.0
2018-09-25 13:00:00,27.51,27.51,27.51,27.51,4560.0,18.277,18.277,18.277,18.277,4560.0
2018-09-25 13:30:00,27.51,27.52,27.51,27.51,23209.0,18.277,18.2836,18.277,18.277,23209.0
2018-09-25 14:00:00,27.51,27.51,27.51,27.51,3180.0,18.277,18.277,18.277,18.277,3180.0
2018-09-25 14:30:00,27.51,27.52,27.51,27.52,25328.0,18.277,18.2836,18.277,18.2836,25328.0
2018-09-25 15:00:00,27.52,27.53,27.51,27.52,26669.0,18.2836,18.2902,18.277,18.2836,26669.0
2018-09-25 15:30:00,27.52,27.53,27.52,27.52,46373.0,18.2836,18.2902,18.2836,18.2836,46373.0
2018-09-26 09:30:00,27.54,27.54,27.53,27.53,16123.0,18.2969,18.2969,18.2902,18.2902,16123.0
2018-09-26 10:00:00,27.54,27.54,27.53,27.53,37399.0,18.2969,18.2969,18.2902,18.2902,37399.0
2018-09-26 10:30:00,27.53,27.53,27.53,27.53,7600.0,18.2902,18.2902,18.2902,18.2902,7600.0
2018-09-26 11:00:00,27.53,27.53,27.53,27.53,14576.0,18.2902,18.2902,18.2902,18.2902,14576.0
2018-09-26 11:30:00,27.53,27.55,27.53,27.54,18015.0,18.2902,18.3035,18.2902,18.2969,18015.0
2018-09-26 12:00:00,27.54,27.54,27.53,27.53,11652.0,18.2969,18.2969,18.2902,18.2902,11652.0
2018-09-26 12:30:00,27.53,27.53,27.53,27.53,400.0,18.2902,18.2902,18.2902,18.2902,400.0
2018-09-26 13:00:00,27.54,27.54,27.54,27.54,6040.0,18.2969,18.2969,18.2969,18.2969,6040.0
2018-09-26 13:30:00,27.55,27.56,27.54,27.55,8600.0,18.3035,18.3102,18.2969,18.3035,8600.0
2018-09-26 14:00:00,27.56,27.57,27.56,27.57,6023.0,18.3102,18.3168,18.3102,18.3168,6023.0
2018-09-26 14:30:00,27.57,27.57,27.56,27.56,5377.0,18.3168,18.3168,18.3102,18.3102,5377.0
2018-09-26 15:00:00,27.56,27.56,27.56,27.56,1600.0,18.3102,18.3102,18.3102,18.3102,1600.0
2018-09-26 15:30:00,27.56,27.56,27.54,27.54,7245.0,18.3102,18.3102,18.2969,18.2969,7245.0
2018-09-27 09:30:00,27.57,27.58,27.56,27.58,77033.0,18.3168,18.3235,18.3102,18.3235,77033.0
2018-09-27 10:00:00,27.58,27.59,27.58,27.59,88302.0,18.3235,18.3301,18.3235,18.3301,88302.0
2018-09-27 10:30:00,27.58,27.59,27.58,27.59,300.0,18.3235,18.3301,18.3235,18.3301,300.0
2018-09-27 11:00:00,27.59,27.59,27.58,27.58,6785.0,18.3301,18.3301,18.3235,18.3235,6785.0
2018-09-27 11:30:00,27.58,27.58,27.58,27.58,7600.0,18.3235,18.3235,18.3235,18.3235,7600.0
2018-09-27 12:00:00,27.58,27.58,27.58,27.58,9850.0,18.3235,18.3235,18.3235,18.3235,9850.0
2018-09-27 12:30:00,27.58,27.59,27.58,27.58,12786.0,18.3235,18.3301,18.3235,18.3235,12786.0
2018-09-27 13:00:00,27.58,27.58,27.58,27.58,30987.0,18.3235,18.3235,18.3235,18.3235,30987.0
2018-09-27 13:30:00,27.58,27.58,27.58,27.58,0.0,18.3235,18.3235,18.3235,18.3235,0.0
2018-09-27 14:00:00,27.58,27.6,27.58,27.6,17336.0,18.3235,18.3368,18.3235,18.3368,17336.0
2018-09-27 14:30:00,27.59,27.59,27.59,27.59,9052.0,18.3301,18.3301,18.3301,18.3301,9052.0
2018-09-27 15:00:00,27.58,27.58,27.58,27.58,700.0,18.3235,18.3235,18.3235,18.3235,700.0
2018-09-27 15:30:00,27.58,27.58,27.58,27.58,19373.0,18.3235,18.3235,18.3235,18.3235,19373.0
2018-09-28 09:30:00,27.57,27.58,27.57,27.58,9772.0,18.3168,18.3235,18.3168,18.3235,9772.0
2018-09-28 10:00:00,27.58,27.59,27.58,27.59,745.0,18.3235,18.3301,18.3235,18.3301,745.0
2018-09-28 10:30:00,27.59,27.59,27.58,27.59,46350.0,18.3301,18.3301,18.3235,18.3301,46350.0
2018-09-28 11:00:00,27.59,27.59,27.59,27.59,14900.0,18.3301,18.3301,18.3301,18.3301,14900.0
2018-09-28 11:30:00,27.59,27.59,27.59,27.59,400.0,18.3301,18.3301,18.3301,18.3301,400.0
2018-09-28 12:00:00,27.59,27.59,27.59,27.59,0.0,18.3301,18.3301,18.3301,18.3301,0.0
2018-09-28 12:30:00,27.59,27.59,27.59,27.59,600.0,18.3301,18.3301,18.3301,18.3301,600.0
2018-09-28 13:00:00,27.59,27.6,27.59,27.59,764.0,18.3301,18.3368,18.3301,18.3301,764.0
2018-09-28 13:30:00,27.59,27.59,27.59,27.59,0.0,18.3301,18.3301,18.3301,18.3301,0.0
2018-09-28 14:00:00,27.59,27.59,27.59,27.59,936.0,18.3301,18.3301,18.3301,18.3301,936.0
2018-09-28 14:30:00,27.59,27.59,27.59,27.59,1500.0,18.3301,18.3301,18.3301,18.3301,1500.0
2018-09-28 15:00:00,27.59,27.59,27.59,27.59,1300.0,18.3301,18.3301,18.3301,18.3301,1300.0
2018-09-28 15:30:00,27.59,27.59,27.59,27.59,900.0,18.3301,18.3301,18.3301,18.3301,900.0
2018-10-01 09:30:00,27.51,27.51,27.5,27.51,33294.0,18.3619,18.3619,18.3552,18.3619,33294.0
2018-10-01 10:00:00,27.5,27.52,27.5,27.52,34180.0,18.3552,18.3686,18.3552,18.3686,34180.0
2018-10-01 10:30:00,27.52,27.52,27.51,27.51,5235.0,18.3686,18.3686,18.3619,18.3619,5235.0
2018-10-01 11:00:00,27.51,27.52,27.51,27.51,4980.0,18.3619,18.3686,18.3619,18.3619,4980.0
2018-10-01 11:30:00,27.51,27.52,27.51,27.51,7670.0,18.3619,18.3686,18.3619,18.3619,7670.0
2018-10-01 12:00:00,27.51,27.51,27.5,27.51,25224.0,18.3619,18.3619,18.3552,18.3619,25224.0
2018-10-01 12:30:00,27.5,27.5,27.5,27.5,117.0,18.3552,18.3552,18.3552,18.3552,117.0
2018-10-01 13:00:00,27.51,27.51,27.5,27.5,700.0,18.3619,18.3619,18.3552,18.3552,700.0
2018-10-01 13:30:00,27.5,27.5,27.5,27.5,0.0,18.3552,18.3552,18.3552,18.3552,0.0
2018-10-01 14:00:00,27.51,27.52,27.51,27.52,10150.0,18.3619,18.3686,18.3619,18.3686,10150.0
2018-10-01 14:30:00,27.51,27.52,27.51,27.52,9700.0,18.3619,18.3686,18.3619,18.3686,9700.0
2018-10-01 15:00:00,27.52,27.52,27.52,27.52,25374.0,18.3686,18.3686,18.3686,18.3686,25374.0
2018-10-01 15:30:00,27.52,27.52,27.51,27.52,24950.0,18.3686,18.3686,18.3619,18.3686,24950.0
2018-10-02 09:30:00,27.52,27.52,27.52,27.52,6625.0,18.3686,18.3686,18.3686,18.3686,6625.0
2018-10-02 10:00:00,27.52,27.52,27.52,27.52,363.0,18.3686,18.3686,18.3686,18.3686,363.0
2018-10-02 10:30:00,27.53,27.53,27.52,27.52,4308.0,18.3753,18.3753,18.3686,18.3686,4308.0
2018-10-02 11:00:00,27.52,27.52,27.52,27.52,600.0,18.3686,18.3686,18.3686,18.3686,600.0
2018-10-02 11:30:00,27.52,27.53,27.52,27.53,18930.0,18.3686,18.3753,18.3686,18.3753,18930.0
2018-10-02 12:00:00,27.53,27.53,27.53,27.53,2654.0,18.3753,18.3753,18.3753,18.3753,2654.0
2018-10-02 12:30:00,27.53,27.53,27.52,27.52,5696.0,18.3753,18.3753,18.3686,18.3686,5696.0
2018-10-02 13:00:00,27.52,27.52,27.52,27.52,14889.0,18.3686,18.3686,18.3686,18.3686,14889.0
2018-10-02 13:30:00,27.52,27.52,27.51,27.51,20301.0,18.3686,18.3686,18.3619,18.3619,20301.0
2018-10-02 14:00:00,27.51,27.52,27.51,27.52,10139.0,18.3619,18.3686,18.3619,18.3686,10139.0
2018-10-02 14:30:00,27.52,27.52,27.51,27.51,5474.0,18.3686,18.3686,18.3619,18.3619,5474.0
2018-10-02 15:00:00,27.5,27.51,27.5,27.51,6453.0,18.3552,18.3619,18.3552,18.3619,6453.0
2018-10-02 15:30:00,27.51,27.51,27.5,27.5,14663.0,18.3619,18.3619,18.3552,18.3552,14663.0
2018-10-03 09:30:00,27.53,27.53,27.52,27.52,38197.0,18.3753,18.3753,18.3686,18.3686,38197.0
2018-10-03 10:00:00,27.52,27.53,27.52,27.52,27600.0,18.3686,18.3753,18.3686,18.3686,27600.0
2018-10-03 10:30:00,27.52,27.53,27.52,27.52,1589.0,18.3686,18.3753,18.3686,18.3686,1589.0
2018-10-03 11:00:00,27.52,27.52,27.51,27.52,13684.0,18.3686,18.3686,18.3619,18.3686,13684.0
2018-10-03 11:30:00,27.52,27.52,27.51,27.51,37370.0,18.3686,18.3686,18.3619,18.3619,37370.0
2018-10-03 12:00:00,27.51,27.52,27.5,27.51,56008.0,18.3619,18.3686,18.3552,18.3619,56008.0
2018-10-03 12:30:00,27.51,27.51,27.5,27.5,15919.0,18.3619,18.3619,18.3552,18.3552,15919.0
2018-10-03 13:00:00,27.5,27.5,27.48,27.49,28339.0,18.3552,18.3552,18.3419,18.3486,28339.0
2018-10-03 13:30:00,27.5,27.5,27.5,27.5,22840.0,18.3552,18.3552,18.3552,18.3552,22840.0
2018-10-03 14:00:00,27.5,27.5,27.5,27.5,29998.0,18.3552,18.3552,18.3552,18.3552,29998.0
2018-10-03 14:30:00,27.5,27.5,27.46,27.47,24128.0,18.3552,18.3552,18.3285,18.3352,24128.0
2018-10-03 15:00:00,27.47,27.47,27.46,27.46,15948.0,18.3352,18.3352,18.3285,18.3285,15948.0
2018-10-03 15:30:00,27.46,27.48,27.46,27.48,14840.0,18.3285,18.3419,18.3285,18.3419,14840.0
2018-10-04 09:30:00,27.45,27.45,27.42,27.44,73301.0,18.3219,18.3219,18.3018,18.3152,73301.0
2018-10-04 10:00:00,27.43,27.43,27.41,27.41,24185.0,18.3085,18.3085,18.2952,18.2952,24185.0
2018-10-04 10:30:00,27.41,27.41,27.41,27.41,2400.0,18.2952,18.2952,18.2952,18.2952,2400.0
2018-10-04 11:00:00,27.41,27.41,27.41,27.41,13258.0,18.2952,18.2952,18.2952,18.2952,13258.0
2018-10-04 11:30:00,27.41,27.41,27.39,27.39,9075.0,18.2952,18.2952,18.2818,18.2818,9075.0
2018-10-04 12:00:00,27.39,27.39,27.38,27.38,2596.0,18.2818,18.2818,18.2751,18.2751,2596.0
2018-10-04 12:30:00,27.38,27.39,27.38,27.38,21781.0,18.2751,18.2818,18.2751,18.2751,21781.0
2018-10-04 13:00:00,27.38,27.38,27.36,27.37,92567.0,18.2751,18.2751,18.2618,18.2685,92567.0
2018-10-04 13:30:00,27.37,27.37,27.36,27.37,56966.0,18.2685,18.2685,18.2618,18.2685,56966.0
2018-10-04 14:00:00,27.37,27.37,27.37,27.37,26384.0,18.2685,18.2685,18.2685,18.2685,26384.0
2018-10-04 14:30:00,27.37,27.39,27.37,27.39,40265.0,18.2685,18.2818,18.2685,18.2818,40265.0
2018-10-04 15:00:00,27.39,27.4,27.39,27.4,7870.0,18.2818,18.2885,18.2818,18.2885,7870.0
2018-10-04 15:30:00,27.4,27.41,27.4,27.4,5728.0,18.2885,18.2952,18.2885,18.2885,5728.0
2018-10-05 09:30:00,27.42,27.42,27.4,27.4,40394.0,18.3018,18.3018,18.2885,18.2885,40394.0
2018-10-05 10:00:00,27.4,27.4,27.39,27.4,33077.0,18.2885,18.2885,18.2818,18.2885,33077.0
2018-10-05 10:30:00,27.4,27.4,27.39,27.39,6575.0,18.2885,18.2885,18.2818,18.2818,6575.0
2018-10-05 11:00:00,27.39,27.39,27.38,27.38,10304.0,18.2818,18.2818,18.2751,18.2751,10304.0
2018-10-05 11:30:00,27.38,27.38,27.36,27.36,40658.0,18.2751,18.2751,18.2618,18.2618,40658.0
2018-10-05 12:00:00,27.36,27.36,27.35,27.35,1883.0,18.2618,18.2618,18.2551,18.2551,1883.0
2018-10-05 12:30:00,27.35,27.36,27.35,27.35,37315.0,18.2551,18.2618,18.2551,18.2551,37315.0
2018-10-05 13:00:00,27.35,27.36,27.34,27.34,8850.0,18.2551,18.2618,18.2484,18.2484,8850.0
2018-10-05 13:30:00,27.34,27.35,27.34,27.34,21800.0,18.2484,18.2551,18.2484,18.2484,21800.0
2018-10-05 14:00:00,27.34,27.35,27.34,27.34,21915.0,18.2484,18.2551,18.2484,18.2484,21915.0
2018-10-05 14:30:00,27.35,27.36,27.34,27.35,35004.0,18.2551,18.2618,18.2484,18.2551,35004.0
2018-10-05 15:00:00,27.35,27.36,27.35,27.35,60330.0,18.2551,18.2618,18.2551,18.2551,60330.0
2018-10-05 15:30:00,27.35,27.36,27.34,27.35,188071.0,18.2551,18.2618,18.2484,18.2551,188071.0
2018-10-08 09:30:00,27.35,27.35,27.33,27.33,19337.0,18.2551,18.2551,18.2418,18.2418,19337.0
2018-10-08 10:00:00,27.33,27.33,27.33,27.33,0.0,18.2418,18.2418,18.2418,18.2418,0.0
2018-10-08 10:30:00,27.33,27.33,27.33,27.33,2700.0,18.2418,18.2418,18.2418,18.2418,2700.0
2018-10-08 11:00:00,27.32,27.32,27.32,27.32,300.0,18.2351,18.2351,18.2351,18.2351,300.0
2018-10-08 11:30:00,27.31,27.31,27.28,27.29,11709.0,18.2284,18.2284,18.2084,18.2151,11709.0
2018-10-08 12:00:00,27.3,27.3,27.3,27.3,200.0,18.2217,18.2217,18.2217,18.2217,200.0
2018-10-08 12:30:00,27.29,27.29,27.29,27.29,1046.0,18.2151,18.2151,18.2151,18.2151,1046.0
2018-10-08 13:00:00,27.29,27.3,27.29,27.3,10732.0,18.2151,18.2217,18.2151,18.2217,10732.0
2018-10-08 13:30:00,27.3,27.3,27.3,27.3,0.0,18.2217,18.2217,18.2217,18.2217,0.0
2018-10-08 14:00:00,27.3,27.3,27.3,27.3,50517.0,18.2217,18.2217,18.2217,18.2217,50517.0
2018-10-08 14:30:00,27.3,27.3,27.3,27.3,0.0,18.2217,18.2217,18.2217,18.2217,0.0
2018-10-08 15:00:00,27.31,27.33,27.31,27.33,67986.0,18.2284,18.2418,18.2284,18.2418,67986.0
2018-10-08 15:30:00,27.32,27.32,27.31,27.31,12290.0,18.2351,18.2351,18.2284,18.2284,12290.0
2018-10-09 09:30:00,27.32,27.32,27.3,27.31,20163.0,18.2351,18.2351,18.2217,18.2284,20163.0
2018-10-09 10:00:00,27.32,27.32,27.32,27.32,400.0,18.2351,18.2351,18.2351,18.2351,400.0
2018-10-09 10:30:00,27.33,27.33,27.33,27.33,400.0,18.2418,18.2418,18.2418,18.2418,400.0
2018-10-09 11:00:00,27.32,27.33,27.32,27.32,14102.0,18.2351,18.2418,18.2351,18.2351,14102.0
2018-10-09 11:30:00,27.32,27.32,27.32,27.32,0.0,18.2351,18.2351,18.2351,18.2351,0.0
2018-10-09 12:00:00,27.32,27.32,27.32,27.32,0.0,18.2351,18.2351,18.2351,18.2351,0.0
2018-10-09 12:30:00,27.32,27.32,27.3,27.3,36031.0,18.2351,18.2351,18.2217,18.2217,36031.0
2018-10-09 13:00:00,27.3,27.3,27.3,27.3,400.0,18.2217,18.2217,18.2217,18.2217,400.0
2018-10-09 13:30:00,27.3,27.3,27.3,27.3,39329.0,18.2217,18.2217,18.2217,18.2217,39329.0
2018-10-09 14:00:00,27.3,27.31,27.3,27.31,9503.0,18.2217,18.2284,18.2217,18.2284,9503.0
2018-10-09 14:30:00,27.31,27.31,27.31,27.31,8039.0,18.2284,18.2284,18.2284,18.2284,8039.0
2018-10-09 15:00:00,27.31,27.31,27.29,27.29,68388.0,18.2284,18.2284,18.2151,18.2151,68388.0
2018-10-09 15:30:00,27.29,27.3,27.29,27.29,42508.0,18.2151,18.2217,18.2151,18.2151,42508.0
2018-10-10 09:30:00,27.28,27.28,27.24,27.24,39330.0,18.2084,18.2084,18.1817,18.1817,39330.0
2018-10-10 10:00:00,27.23,27.24,27.23,27.24,7000.0,18.175,18.1817,18.175,18.1817,7000.0
2018-10-10 10:30:00,27.24,27.24,27.24,27.24,4430.0,18.1817,18.1817,18.1817,18.1817,4430.0
2018-10-10 11:00:00,27.24,27.24,27.22,27.23,34500.0,18.1817,18.1817,18.1683,18.175,34500.0
2018-10-10 11:30:00,27.22,27.22,27.22,27.22,800.0,18.1683,18.1683,18.1683,18.1683,800.0
2018-10-10 12:00:00,27.21,27.21,27.2,27.21,13856.0,18.1617,18.1617,18.155,18.1617,13856.0
2018-10-10 12:30:00,27.22,27.22,27.21,27.22,6586.0,18.1683,18.1683,18.1617,18.1683,6586.0
2018-10-10 13:00:00,27.22,27.22,27.22,27.22,1700.0,18.1683,18.1683,18.1683,18.1683,1700.0
2018-10-10 13:30:00,27.22,27.22,27.21,27.22,15988.0,18.1683,18.1683,18.1617,18.1683,15988.0
2018-10-10 14:00:00,27.22,27.22,27.19,27.19,23608.0,18.1683,18.1683,18.1483,18.1483,23608.0
2018-10-10 14:30:00,27.2,27.2,27.19,27.19,24656.0,18.155,18.155,18.1483,18.1483,24656.0
2018-10-10 15:00:00,27.19,27.2,27.18,27.2,15402.0,18.1483,18.155,18.1416,18.155,15402.0
2018-10-10 15:30:00,27.18,27.2,27.17,27.18,47524.0,18.1416,18.155,18.135,18.1416,47524.0
2018-10-11 09:30:00,27.22,27.26,27.22,27.26,84397.0,18.1683,18.195,18.1683,18.195,84397.0
2018-10-11 10:00:00,27.25,27.25,27.24,27.25,17474.0,18.1884,18.1884,18.1817,18.1884,17474.0
2018-10-11 10:30:00,27.25,27.26,27.22,27.23,45902.0,18.1884,18.195,18.1683,18.175,45902.0
2018-10-11 11:00:00,27.22,27.22,27.18,27.2,21650.0,18.1683,18.1683,18.1416,18.155,21650.0
2018-10-11 11:30:00,27.19,27.25,27.19,27.25,13333.0,18.1483,18.1884,18.1483,18.1884,13333.0
2018-10-11 12:00:00,27.25,27.27,27.25,27.27,2600.0,18.1884,18.2017,18.1884,18.2017,2600.0
2018-10-11 12:30:00,27.27,27.27,27.25,27.25,25670.0,18.2017,18.2017,18.1884,18.1884,25670.0
2018-10-11 13:00:00,27.24,27.26,27.24,27.25,20359.0,18.1817,18.195,18.1817,18.1884,20359.0
2018-10-11 13:30:00,27.25,27.25,27.24,27.25,14300.0,18.1884,18.1884,18.1817,18.1884,14300.0
2018-10-11 14:00:00,27.25,27.26,27.24,27.24,7684.0,18.1884,18.195,18.1817,18.1817,7684.0
2018-10-11 14:30:00,27.23,27.23,27.17,27.19,22886.0,18.175,18.175,18.135,18.1483,22886.0
2018-10-11 15:00:00,27.19,27.23,27.18,27.23,42066.0,18.1483,18.175,18.1416,18.175,42066.0
2018-10-11 15:30:00,27.23,27.23,27.2,27.2,48737.0,18.175,18.175,18.155,18.155,48737.0
2018-10-12 09:30:00,27.3,27.33,27.3,27.31,37405.0,18.2217,18.2418,18.2217,18.2284,37405.0
2018-10-12 10:00:00,27.32,27.32,27.26,27.26,15581.0,18.2351,18.2351,18.195,18.195,15581.0
2018-10-12 10:30:00,27.26,27.27,27.26,27.27,16500.0,18.195,18.2017,18.195,18.2017,16500.0
2018-10-12 11:00:00,27.28,27.3,27.27,27.27,13746.0,18.2084,18.2217,18.2017,18.2017,13746.0
2018-10-12 11:30:00,27.27,27.27,27.25,27.26,27309.0,18.2017,18.2017,18.1884,18.195,27309.0
2018-10-12 12:00:00,27.26,27.26,27.23,27.25,100410.0,18.195,18.195,18.175,18.1884,100410.0
2018-10-12 12:30:00,27.25,27.25,27.22,27.24,46944.0,18.1884,18.1884,18.1683,18.1817,46944.0
2018-10-12 13:00:00,27.25,27.25,27.23,27.23,57881.0,18.1884,18.1884,18.175,18.175,57881.0
2018-10-12 13:30:00,27.23,27.26,27.22,27.25,26122.0,18.175,18.195,18.1683,18.1884,26122.0
2018-10-12 14:00:00,27.25,27.25,27.23,27.25,76091.0,18.1884,18.1884,18.175,18.1884,76091.0
2018-10-12 14:30:00,27.25,27.26,27.24,27.26,67792.0,18.1884,18.195,18.1817,18.195,67792.0
2018-10-12 15:00:00,27.26,27.27,27.26,27.27,27844.0,18.195,18.2017,18.195,18.2017,27844.0
2018-10-12 15:30:00,27.27,27.3,27.25,27.28,300913.0,18.2017,18.2217,18.1884,18.2084,300913.0
2018-10-15 09:30:00,27.28,27.29,27.26,27.27,25856.0,18.2084,18.2151,18.195,18.2017,25856.0
2018-10-15 10:00:00,27.27,27.27,27.25,27.26,7180.0,18.2017,18.2017,18.1884,18.195,7180.0
2018-10-15 10:30:00,27.26,27.26,27.25,27.26,27851.0,18.195,18.195,18.1884,18.195,27851.0
2018-10-15 11:00:00,27.27,27.29,27.27,27.29,4225.0,18.2017,18.2151,18.2017,18.2151,4225.0
2018-10-15 11:30:00,27.3,27.3,27.27,27.27,40554.0,18.2217,18.2217,18.2017,18.2017,40554.0
2018-10-15 12:00:00,27.26,27.27,27.26,27.26,21634.0,18.195,18.2017,18.195,18.195,21634.0
2018-10-15 12:30:00,27.26,27.27,27.26,27.27,41165.0,18.195,18.2017,18.195,18.2017,41165.0
2018-10-15 13:00:00,27.27,27.27,27.26,27.26,31409.0,18.2017,18.2017,18.195,18.195,31409.0
2018-10-15 13:30:00,27.26,27.27,27.26,27.26,47427.0,18.195,18.2017,18.195,18.195,47427.0
2018-10-15 14:00:00,27.26,27.26,27.26,27.26,5435.0,18.195,18.195,18.195,18.195,5435.0
2018-10-15 14:30:00,27.26,27.27,27.25,27.27,17774.0,18.195,18.2017,18.1884,18.2017,17774.0
2018-10-15 15:00:00,27.27,27.27,27.25,27.26,33151.0,18.2017,18.2017,18.1884,18.195,33151.0
2018-10-15 15:30:00,27.26,27.26,27.25,27.25,43959.0,18.195,18.195,18.1884,18.1884,43959.0
2018-10-16 09:30:00,27.27,27.31,27.27,27.3,18342.0,18.2017,18.2284,18.2017,18.2217,18342.0
2018-10-16 10:00:00,27.31,27.32,27.3,27.3,13768.0,18.2284,18.2351,18.2217,18.2217,13768.0
2018-10-16 10:30:00,27.3,27.31,27.3,27.31,18140.0,18.2217,18.2284,18.2217,18.2284,18140.0
2018-10-16 11:00:00,27.31,27.31,27.3,27.31,19510.0,18.2284,18.2284,18.2217,18.2284,19510.0
2018-10-16 11:30:00,27.31,27.31,27.31,27.31,27718.0,18.2284,18.2284,18.2284,18.2284,27718.0
2018-10-16 12:00:00,27.31,27.31,27.31,27.31,2822.0,18.2284,18.2284,18.2284,18.2284,2822.0
2018-10-16 12:30:00,27.31,27.31,27.31,27.31,8910.0,18.2284,18.2284,18.2284,18.2284,8910.0
2018-10-16 13:00:00,27.31,27.31,27.31,27.31,8521.0,18.2284,18.2284,18.2284,18.2284,8521.0
2018-10-16 13:30:00,27.31,27.31,27.31,27.31,11384.0,18.2284,18.2284,18.2284,18.2284,11384.0
2018-10-16 14:00:00,27.32,27.32,27.31,27.31,6719.0,18.2351,18.2351,18.2284,18.2284,6719.0
2018-10-16 14:30:00,27.31,27.32,27.31,27.31,7707.0,18.2284,18.2351,18.2284,18.2284,7707.0
2018-10-16 15:00:00,27.31,27.31,27.31,27.31,25499.0,18.2284,18.2284,18.2284,18.2284,25499.0
2018-10-16 15:30:00,27.31,27.33,27.31,27.31,76723.0,18.2284,18.2418,18.2284,18.2284,76723.0
2018-10-17 09:30:00,27.29,27.3,27.29,27.29,14092.0,18.2151,18.2217,18.2151,18.2151,14092.0
2018-10-17 10:00:00,27.28,27.29,27.28,27.28,19025.0,18.2084,18.2151,18.2084,18.2084,19025.0
2018-10-17 10:30:00,27.27,27.27,27.27,27.27,3320.0,18.2017,18.2017,18.2017,18.2017,3320.0
2018-10-17 11:00:00,27.27,27.28,27.27,27.28,4256.0,18.2017,18.2084,18.2017,18.2084,4256.0
2018-10-17 11:30:00,27.27,27.3,27.27,27.3,2857.0,18.2017,18.2217,18.2017,18.2217,2857.0
2018-10-17 12:00:00,27.3,27.3,27.3,27.3,500.0,18.2217,18.2217,18.2217,18.2217,500.0
2018-10-17 12:30:00,27.31,27.31,27.3,27.3,1300.0,18.2284,18.2284,18.2217,18.2217,1300.0
2018-10-17 13:00:00,27.31,27.32,27.31,27.31,36736.0,18.2284,18.2351,18.2284,18.2284,36736.0
2018-10-17 13:30:00,27.31,27.31,27.3,27.3,11052.0,18.2284,18.2284,18.2217,18.2217,11052.0
2018-10-17 14:00:00,27.3,27.3,27.28,27.28,9672.0,18.2217,18.2217,18.2084,18.2084,9672.0
2018-10-17 14:30:00,27.28,27.3,27.28,27.3,1820.0,18.2084,18.2217,18.2084,18.2217,1820.0
2018-10-17 15:00:00,27.3,27.31,27.3,27.31,83833.0,18.2217,18.2284,18.2217,18.2284,83833.0
2018-10-17 15:30:00,27.31,27.31,27.28,27.3,32321.0,18.2284,18.2284,18.2084,18.2217,32321.0
2018-10-18 09:30:00,27.24,27.26,27.24,27.25,299095.0,18.1817,18.195,18.1817,18.1884,299095.0
2018-10-18 10:00:00,27.25,27.27,27.25,27.26,18243.0,18.1884,18.2017,18.1884,18.195,18243.0
2018-10-18 10:30:00,27.26,27.26,27.26,27.26,12800.0,18.195,18.195,18.195,18.195,12800.0
2018-10-18 11:00:00,27.26,27.26,27.25,27.25,10561.0,18.195,18.195,18.1884,18.1884,10561.0
2018-10-18 11:30:00,27.25,27.25,27.21,27.22,41893.0,18.1884,18.1884,18.1617,18.1683,41893.0
2018-10-18 12:00:00,27.23,27.24,27.23,27.24,21407.0,18.175,18.1817,18.175,18.1817,21407.0
2018-10-18 12:30:00,27.24,27.25,27.23,27.24,41439.0,18.1817,18.1884,18.175,18.1817,41439.0
2018-10-18 13:00:00,27.24,27.24,27.22,27.22,23095.0,18.1817,18.1817,18.1683,18.1683,23095.0
2018-10-18 13:30:00,27.23,27.23,27.2,27.22,31789.0,18.175,18.175,18.155,18.1683,31789.0
2018-10-18 14:00:00,27.22,27.23,27.21,27.22,26143.0,18.1683,18.175,18.1617,18.1683,26143.0
2018-10-18 14:30:00,27.22,27.23,27.22,27.23,20065.0,18.1683,18.175,18.1683,18.175,20065.0
2018-10-18 15:00:00,27.22,27.23,27.19,27.22,76346.0,18.1683,18.175,18.1483,18.1683,76346.0
2018-10-18 15:30:00,27.22,27.22,27.19,27.2,78370.0,18.1683,18.1683,18.1483,18.155,78370.0
2018-10-19 09:30:00,27.24,27.25,27.24,27.25,57546.0,18.1817,18.1884,18.1817,18.1884,57546.0
2018-10-19 10:00:00,27.25,27.25,27.25,27.25,6536.0,18.1884,18.1884,18.1884,18.1884,6536.0
2018-10-19 10:30:00,27.24,27.25,27.24,27.24,13820.0,18.1817,18.1884,18.1817,18.1817,13820.0
2018-10-19 11:00:00,27.24,27.24,27.24,27.24,25188.0,18.1817,18.1817,18.1817,18.1817,25188.0
2018-10-19 11:30:00,27.24,27.24,27.21,27.22,16679.0,18.1817,18.1817,18.1617,18.1683,16679.0
2018-10-19 12:00:00,27.22,27.22,27.21,27.21,17356.0,18.1683,18.1683,18.1617,18.1617,17356.0
2018-10-19 12:30:00,27.2,27.2,27.19,27.2,33095.0,18.155,18.155,18.1483,18.155,33095.0
2018-10-19 13:00:00,27.2,27.22,27.2,27.22,13707.0,18.155,18.1683,18.155,18.1683,13707.0
2018-10-19 13:30:00,27.22,27.22,27.21,27.21,19454.0,18.1683,18.1683,18.1617,18.1617,19454.0
2018-10-19 14:00:00,27.21,27.21,27.2,27.2,42379.0,18.1617,18.1617,18.155,18.155,42379.0
2018-10-19 14:30:00,27.2,27.22,27.2,27.2,11204.0,18.155,18.1683,18.155,18.155,11204.0
2018-10-19 15:00:00,27.2,27.22,27.19,27.22,23722.0,18.155,18.1683,18.1483,18.1683,23722.0
2018-10-19 15:30:00,27.22,27.23,27.2,27.2,34741.0,18.1683,18.175,18.155,18.155,34741.0
2018-10-22 09:30:00,27.24,27.28,27.24,27.26,60158.0,18.1817,18.2084,18.1817,18.195,60158.0
2018-10-22 10:00:00,27.25,27.25,27.24,27.24,5084.0,18.1884,18.1884,18.1817,18.1817,5084.0
2018-10-22 10:30:00,27.25,27.26,27.25,27.26,30180.0,18.1884,18.195,18.1884,18.195,30180.0
2018-10-22 11:00:00,27.26,27.26,27.25,27.26,31095.0,18.195,18.195,18.1884,18.195,31095.0
2018-10-22 11:30:00,27.25,27.25,27.25,27.25,5896.0,18.1884,18.1884,18.1884,18.1884,5896.0
2018-10-22 12:00:00,27.25,27.25,27.24,27.24,8445.0,18.1884,18.1884,18.1817,18.1817,8445.0
2018-10-22 12:30:00,27.24,27.24,27.24,27.24,2905.0,18.1817,18.1817,18.1817,18.1817,2905.0
2018-10-22 13:00:00,27.24,27.24,27.24,27.24,2341.0,18.1817,18.1817,18.1817,18.1817,2341.0
2018-10-22 13:30:00,27.24,27.24,27.23,27.23,10073.0,18.1817,18.1817,18.175,18.175,10073.0
2018-10-22 14:00:00,27.23,27.23,27.23,27.23,1255.0,18.175,18.175,18.175,18.175,1255.0
2018-10-22 14:30:00,27.23,27.24,27.23,27.24,14588.0,18.175,18.1817,18.175,18.1817,14588.0
2018-10-22 15:00:00,27.24,27.25,27.24,27.25,18186.0,18.1817,18.1884,18.1817,18.1884,18186.0
2018-10-22 15:30:00,27.25,27.25,27.25,27.25,41749.0,18.1884,18.1884,18.1884,18.1884,41749.0
2018-10-23 09:30:00,27.15,27.17,27.14,27.16,218024.0,18.1216,18.135,18.115,18.1283,218024.0
2018-10-23 10:00:00,27.15,27.15,27.14,27.15,21154.0,18.1216,18.1216,18.115,18.1216,21154.0
2018-10-23 10:30:00,27.15,27.17,27.15,27.17,17845.0,18.1216,18.135,18.1216,18.135,17845.0
2018-10-23 11:00:00,27.17,27.18,27.16,27.18,7318.0,18.135,18.1416,18.1283,18.1416,7318.0
2018-10-23 11:30:00,27.18,27.18,27.17,27.17,7604.0,18.1416,18.1416,18.135,18.135,7604.0
2018-10-23 12:00:00,27.17,27.18,27.16,27.17,114763.0,18.135,18.1416,18.1283,18.135,114763.0
2018-10-23 12:30:00,27.17,27.19,27.17,27.17,184488.0,18.135,18.1483,18.135,18.135,184488.0
2018-10-23 13:00:00,27.18,27.21,27.18,27.2,22568.0,18.1416,18.1617,18.1416,18.155,22568.0
2018-10-23 13:30:00,27.19,27.19,27.18,27.18,6221.0,18.1483,18.1483,18.1416,18.1416,6221.0
2018-10-23 14:00:00,27.18,27.2,27.18,27.2,23544.0,18.1416,18.155,18.1416,18.155,23544.0
2018-10-23 14:30:00,27.2,27.21,27.2,27.21,5989.0,18.155,18.1617,18.155,18.1617,5989.0
2018-10-23 15:00:00,27.21,27.22,27.2,27.22,11888.0,18.1617,18.1683,18.155,18.1683,11888.0
2018-10-23 15:30:00,27.22,27.22,27.2,27.22,66672.0,18.1683,18.1683,18.155,18.1683,66672.0
2018-10-24 09:30:00,27.22,27.23,27.2,27.22,41076.0,18.1683,18.175,18.155,18.1683,41076.0
2018-10-24 10:00:00,27.22,27.22,27.2,27.2,11534.0,18.1683,18.1683,18.155,18.155,11534.0
2018-10-24 10:30:00,27.2,27.2,27.19,27.19,9333.0,18.155,18.155,18.1483,18.1483,9333.0
2018-10-24 11:00:00,27.19,27.19,27.16,27.17,13251.0,18.1483,18.1483,18.1283,18.135,13251.0
2018-10-24 11:30:00,27.17,27.2,27.17,27.2,19628.0,18.135,18.155,18.135,18.155,19628.0
2018-10-24 12:00:00,27.2,27.22,27.2,27.21,10971.0,18.155,18.1683,18.155,18.1617,10971.0
2018-10-24 12:30:00,27.2,27.2,27.18,27.18,4594.0,18.155,18.155,18.1416,18.1416,4594.0
2018-10-24 13:00:00,27.17,27.18,27.17,27.18,4632.0,18.135,18.1416,18.135,18.1416,4632.0
2018-10-24 13:30:00,27.17,27.17,27.17,27.17,11568.0,18.135,18.135,18.135,18.135,11568.0
2018-10-24 14:00:00,27.16,27.17,27.15,27.17,12201.0,18.1283,18.135,18.1216,18.135,12201.0
2018-10-24 14:30:00,27.18,27.18,27.14,27.14,6303.0,18.1416,18.1416,18.115,18.115,6303.0
2018-10-24 15:00:00,27.13,27.14,27.09,27.1,54108.0,18.1083,18.115,18.0816,18.0883,54108.0
2018-10-24 15:30:00,27.1,27.11,27.08,27.08,14678.0,18.0883,18.0949,18.0749,18.0749,14678.0
2018-10-25 09:30:00,27.13,27.14,27.11,27.14,28821.0,18.1083,18.115,18.0949,18.115,28821.0
2018-10-25 10:00:00,27.15,27.15,27.14,27.14,10566.0,18.1216,18.1216,18.115,18.115,10566.0
2018-10-25 10:30:00,27.16,27.16,27.14,27.14,4505.0,18.1283,18.1283,18.115,18.115,4505.0
2018-10-25 11:00:00,27.13,27.15,27.13,27.15,5371.0,18.1083,18.1216,18.1083,18.1216,5371.0
2018-10-25 11:30:00,27.15,27.15,27.13,27.13,15800.0,18.1216,18.1216,18.1083,18.1083,15800.0
2018-10-25 12:00:00,27.13,27.13,27.1,27.1,13730.0,18.1083,18.1083,18.0883,18.0883,13730.0
2018-10-25 12:30:00,27.11,27.14,27.11,27.14,8151.0,18.0949,18.115,18.0949,18.115,8151.0
2018-10-25 13:00:00,27.13,27.13,27.1,27.13,10324.0,18.1083,18.1083,18.0883,18.1083,10324.0
2018-10-25 13:30:00,27.13,27.14,27.13,27.13,2415.0,18.1083,18.115,18.1083,18.1083,2415.0
2018-10-25 14:00:00,27.13,27.13,27.13,27.13,4557.0,18.1083,18.1083,18.1083,18.1083,4557.0
2018-10-25 14:30:00,27.14,27.15,27.14,27.15,4847.0,18.115,18.1216,18.115,18.1216,4847.0
2018-10-25 15:00:00,27.15,27.15,27.15,27.15,1952.0,18.1216,18.1216,18.1216,18.1216,1952.0
2018-10-25 15:30:00,27.15,27.16,27.15,27.15,32421.0,18.1216,18.1283,18.1216,18.1216,32421.0
2018-10-26 09:30:00,27.08,27.11,27.08,27.1,33233.0,18.0749,18.0949,18.0749,18.0883,33233.0
2018-10-26 10:00:00,27.09,27.09,27.07,27.08,32098.0,18.0816,18.0816,18.0682,18.0749,32098.0
2018-10-26 10:30:00,27.07,27.07,27.06,27.07,19600.0,18.0682,18.0682,18.0616,18.0682,19600.0
2018-10-26 11:00:00,27.07,27.08,27.07,27.08,39055.0,18.0682,18.0749,18.0682,18.0749,39055.0
2018-10-26 11:30:00,27.08,27.08,27.08,27.08,13390.0,18.0749,18.0749,18.0749,18.0749,13390.0
2018-10-26 12:00:00,27.08,27.09,27.08,27.09,7785.0,18.0749,18.0816,18.0749,18.0816,7785.0
2018-10-26 12:30:00,27.09,27.12,27.09,27.11,8813.0,18.0816,18.1016,18.0816,18.0949,8813.0
2018-10-26 13:00:00,27.12,27.14,27.11,27.11,8245.0,18.1016,18.115,18.0949,18.0949,8245.0
2018-10-26 13:30:00,27.11,27.12,27.09,27.12,29101.0,18.0949,18.1016,18.0816,18.1016,29101.0
2018-10-26 14:00:00,27.12,27.12,27.1,27.12,24295.0,18.1016,18.1016,18.0883,18.1016,24295.0
2018-10-26 14:30:00,27.12,27.13,27.08,27.08,54327.0,18.1016,18.1083,18.0749,18.0749,54327.0
2018-10-26 15:00:00,27.08,27.09,27.08,27.09,95587.0,18.0749,18.0816,18.0749,18.0816,95587.0
2018-10-26 15:30:00,27.09,27.1,27.08,27.08,112442.0,18.0816,18.0883,18.0749,18.0749,112442.0
2018-10-29 09:30:00,27.14,27.14,27.11,27.11,57063.0,18.115,18.115,18.0949,18.0949,57063.0
2018-10-29 10:00:00,27.11,27.15,27.11,27.14,188309.0,18.0949,18.1216,18.0949,18.115,188309.0
2018-10-29 10:30:00,27.14,27.14,27.11,27.11,44850.0,18.115,18.115,18.0949,18.0949,44850.0
2018-10-29 11:00:00,27.11,27.11,27.1,27.11,13748.0,18.0949,18.0949,18.0883,18.0949,13748.0
2018-10-29 11:30:00,27.11,27.11,27.1,27.1,11094.0,18.0949,18.0949,18.0883,18.0883,11094.0
2018-10-29 12:00:00,27.09,27.09,27.08,27.08,9148.0,18.0816,18.0816,18.0749,18.0749,9148.0
2018-10-29 12:30:00,27.09,27.09,27.09,27.09,11423.0,18.0816,18.0816,18.0816,18.0816,11423.0
2018-10-29 13:00:00,27.09,27.09,27.09,27.09,4482.0,18.0816,18.0816,18.0816,18.0816,4482.0
2018-10-29 13:30:00,27.09,27.1,27.08,27.09,20598.0,18.0816,18.0883,18.0749,18.0816,20598.0
2018-10-29 14:00:00,27.08,27.09,27.07,27.07,21243.0,18.0749,18.0816,18.0682,18.0682,21243.0
2018-10-29 14:30:00,27.07,27.07,27.05,27.06,79976.0,18.0682,18.0682,18.0549,18.0616,79976.0
2018-10-29 15:00:00,27.06,27.06,27.04,27.05,49122.0,18.0616,18.0616,18.0482,18.0549,49122.0
2018-10-29 15:30:00,27.04,27.06,27.0,27.04,154366.0,18.0482,18.0616,18.0215,18.0482,154366.0
2018-10-30 09:30:00,27.02,27.06,26.98,27.06,506829.0,18.0349,18.0616,18.0082,18.0616,506829.0
2018-10-30 10:00:00,27.06,27.06,27.04,27.04,15453.0,18.0616,18.0616,18.0482,18.0482,15453.0
2018-10-30 10:30:00,27.03,27.03,27.02,27.02,11931.0,18.0415,18.0415,18.0349,18.0349,11931.0
2018-10-30 11:00:00,27.01,27.03,27.01,27.03,30342.0,18.0282,18.0415,18.0282,18.0415,30342.0
2018-10-30 11:30:00,27.04,27.04,27.03,27.03,22220.0,18.0482,18.0482,18.0415,18.0415,22220.0
2018-10-30 12:00:00,27.02,27.02,27.01,27.02,13310.0,18.0349,18.0349,18.0282,18.0349,13310.0
2018-10-30 12:30:00,27.02,27.02,27.01,27.01,8871.0,18.0349,18.0349,18.0282,18.0282,8871.0
2018-10-30 13:00:00,27.0,27.01,27.0,27.01,10200.0,18.0215,18.0282,18.0215,18.0282,10200.0
2018-10-30 13:30:00,27.01,27.01,27.0,27.01,22359.0,18.0282,18.0282,18.0215,18.0282,22359.0
2018-10-30 14:00:00,27.02,27.02,27.0,27.01,11985.0,18.0349,18.0349,18.0215,18.0282,11985.0
2018-10-30 14:30:00,27.0,27.05,27.0,27.04,49928.0,18.0215,18.0549,18.0215,18.0482,49928.0
2018-10-30 15:00:00,27.04,27.04,27.02,27.04,23595.0,18.0482,18.0482,18.0349,18.0482,23595.0
2018-10-30 15:30:00,27.05,27.07,27.05,27.07,54797.0,18.0549,18.0682,18.0549,18.0682,54797.0
2018-10-31 09:30:00,27.09,27.15,27.09,27.13,288818.0,18.0816,18.1216,18.0816,18.1083,288818.0
2018-10-31 10:00:00,27.13,27.14,27.13,27.14,10364.0,18.1083,18.115,18.1083,18.115,10364.0
2018-10-31 10:30:00,27.14,27.15,27.14,27.14,5581.0,18.115,18.1216,18.115,18.115,5581.0
2018-10-31 11:00:00,27.14,27.14,27.11,27.13,15518.0,18.115,18.115,18.0949,18.1083,15518.0
2018-10-31 11:30:00,27.13,27.13,27.12,27.12,9988.0,18.1083,18.1083,18.1016,18.1016,9988.0
2018-10-31 12:00:00,27.12,27.12,27.11,27.11,4625.0,18.1016,18.1016,18.0949,18.0949,4625.0
2018-10-31 12:30:00,27.12,27.12,27.11,27.11,13007.0,18.1016,18.1016,18.0949,18.0949,13007.0
2018-10-31 13:00:00,27.11,27.13,27.11,27.13,35559.0,18.0949,18.1083,18.0949,18.1083,35559.0
2018-10-31 13:30:00,27.13,27.13,27.13,27.13,700.0,18.1083,18.1083,18.1083,18.1083,700.0
2018-10-31 14:00:00,27.13,27.13,27.11,27.11,10295.0,18.1083,18.1083,18.0949,18.0949,10295.0
2018-10-31 14:30:00,27.11,27.11,27.1,27.1,18534.0,18.0949,18.0949,18.0883,18.0883,18534.0
2018-10-31 15:00:00,27.1,27.1,27.1,27.1,5373.0,18.0883,18.0883,18.0883,18.0883,5373.0
2018-10-31 15:30:00,27.09,27.09,27.07,27.07,33737.0,18.0816,18.0816,18.0682,18.0682,33737.0
2018-11-01 09:30:00,26.98,26.99,26.98,26.99,31477.0,18.0922,18.0989,18.0922,18.0989,31477.0
2018-11-01 10:00:00,26.98,26.99,26.98,26.98,15745.0,18.0922,18.0989,18.0922,18.0922,15745.0
2018-11-01 10:30:00,26.99,27.0,26.99,27.0,4465.0,18.0989,18.1056,18.0989,18.1056,4465.0
2018-11-01 11:00:00,27.0,27.01,27.0,27.01,14543.0,18.1056,18.1123,18.1056,18.1123,14543.0
2018-11-01 11:30:00,27.01,27.01,27.0,27.0,6650.0,18.1123,18.1123,18.1056,18.1056,6650.0
2018-11-01 12:00:00,27.0,27.0,27.0,27.0,2040.0,18.1056,18.1056,18.1056,18.1056,2040.0
2018-11-01 12:30:00,27.01,27.02,27.01,27.02,7295.0,18.1123,18.119,18.1123,18.119,7295.0
2018-11-01 13:00:00,27.03,27.04,27.03,27.04,17647.0,18.1257,18.1324,18.1257,18.1324,17647.0
2018-11-01 13:30:00,27.04,27.05,27.03,27.03,3668.0,18.1324,18.1391,18.1257,18.1257,3668.0
2018-11-01 14:00:00,27.03,27.03,27.03,27.03,8227.0,18.1257,18.1257,18.1257,18.1257,8227.0
2018-11-01 14:30:00,27.03,27.04,27.03,27.04,15415.0,18.1257,18.1324,18.1257,18.1324,15415.0
2018-11-01 15:00:00,27.05,27.05,27.04,27.05,1577.0,18.1391,18.1391,18.1324,18.1391,1577.0
2018-11-01 15:30:00,27.05,27.06,27.04,27.04,118176.0,18.1391,18.1458,18.1324,18.1324,118176.0
2018-11-02 09:30:00,27.08,27.08,27.06,27.08,28004.0,18.1592,18.1592,18.1458,18.1592,28004.0
2018-11-02 10:00:00,27.08,27.08,27.07,27.07,9190.0,18.1592,18.1592,18.1525,18.1525,9190.0
2018-11-02 10:30:00,27.06,27.06,27.05,27.06,5489.0,18.1458,18.1458,18.1391,18.1458,5489.0
2018-11-02 11:00:00,27.06,27.06,27.03,27.03,14604.0,18.1458,18.1458,18.1257,18.1257,14604.0
2018-11-02 11:30:00,27.04,27.05,27.04,27.04,9006.0,18.1324,18.1391,18.1324,18.1324,9006.0
2018-11-02 12:00:00,27.04,27.04,27.0,27.01,70085.0,18.1324,18.1324,18.1056,18.1123,70085.0
2018-11-02 12:30:00,27.01,27.01,26.99,27.0,76375.0,18.1123,18.1123,18.0989,18.1056,76375.0
2018-11-02 13:00:00,27.0,27.02,27.0,27.02,13354.0,18.1056,18.119,18.1056,18.119,13354.0
2018-11-02 13:30:00,27.02,27.04,27.02,27.03,52800.0,18.119,18.1324,18.119,18.1257,52800.0
2018-11-02 14:00:00,27.03,27.06,27.02,27.06,20342.0,18.1257,18.1458,18.119,18.1458,20342.0
2018-11-02 14:30:00,27.06,27.06,27.03,27.05,14000.0,18.1458,18.1458,18.1257,18.1391,14000.0
2018-11-02 15:00:00,27.05,27.07,27.03,27.06,55833.0,18.1391,18.1525,18.1257,18.1458,55833.0
2018-11-02 15:30:00,27.06,27.06,27.03,27.04,79002.0,18.1458,18.1458,18.1257,18.1324,79002.0
2018-11-05 09:30:00,27.03,27.04,27.03,27.04,35501.0,18.1257,18.1324,18.1257,18.1324,35501.0
2018-11-05 10:00:00,27.04,27.04,27.02,27.03,7620.0,18.1324,18.1324,18.119,18.1257,7620.0
2018-11-05 10:30:00,27.04,27.04,27.04,27.04,1103.0,18.1324,18.1324,18.1324,18.1324,1103.0
2018-11-05 11:00:00,27.05,27.05,27.05,27.05,100.0,18.1391,18.1391,18.1391,18.1391,100.0
2018-11-05 11:30:00,27.04,27.04,27.04,27.04,9856.0,18.1324,18.1324,18.1324,18.1324,9856.0
2018-11-05 12:00:00,27.04,27.04,27.04,27.04,1100.0,18.1324,18.1324,18.1324,18.1324,1100.0
2018-11-05 12:30:00,27.04,27.04,27.04,27.04,4025.0,18.1324,18.1324,18.1324,18.1324,4025.0
2018-11-05 13:00:00,27.04,27.04,27.04,27.04,4600.0,18.1324,18.1324,18.1324,18.1324,4600.0
2018-11-05 13:30:00,27.05,27.05,27.05,27.05,4079.0,18.1391,18.1391,18.1391,18.1391,4079.0
2018-11-05 14:00:00,27.05,27.06,27.05,27.06,16581.0,18.1391,18.1458,18.1391,18.1458,16581.0
2018-11-05 14:30:00,27.06,27.06,27.05,27.05,23400.0,18.1458,18.1458,18.1391,18.1391,23400.0
2018-11-05 15:00:00,27.05,27.06,27.05,27.05,29055.0,18.1391,18.1458,18.1391,18.1391,29055.0
2018-11-05 15:30:00,27.06,27.06,27.05,27.06,57860.0,18.1458,18.1458,18.1391,18.1458,57860.0
2018-11-06 09:30:00,27.07,27.08,27.07,27.08,19475.0,18.1525,18.1592,18.1525,18.1592,19475.0
2018-11-06 10:00:00,27.08,27.08,27.08,27.08,5770.0,18.1592,18.1592,18.1592,18.1592,5770.0
2018-11-06 10:30:00,27.08,27.08,27.07,27.07,35850.0,18.1592,18.1592,18.1525,18.1525,35850.0
2018-11-06 11:00:00,27.08,27.08,27.08,27.08,100.0,18.1592,18.1592,18.1592,18.1592,100.0
2018-11-06 11:30:00,27.07,27.07,27.07,27.07,10100.0,18.1525,18.1525,18.1525,18.1525,10100.0
2018-11-06 12:00:00,27.07,27.07,27.07,27.07,811.0,18.1525,18.1525,18.1525,18.1525,811.0
2018-11-06 12:30:00,27.07,27.07,27.07,27.07,200.0,18.1525,18.1525,18.1525,18.1525,200.0
2018-11-06 13:00:00,27.07,27.07,27.07,27.07,0.0,18.1525,18.1525,18.1525,18.1525,0.0
2018-11-06 13:30:00,27.07,27.07,27.07,27.07,3778.0,18.1525,18.1525,18.1525,18.1525,3778.0
2018-11-06 14:00:00,27.07,27.07,27.07,27.07,2600.0,18.1525,18.1525,18.1525,18.1525,2600.0
2018-11-06 14:30:00,27.06,27.07,27.06,27.07,16225.0,18.1458,18.1525,18.1458,18.1525,16225.0
2018-11-06 15:00:00,27.07,27.08,27.07,27.08,337.0,18.1525,18.1592,18.1525,18.1592,337.0
2018-11-06 15:30:00,27.08,27.09,27.08,27.09,11928.0,18.1592,18.1659,18.1592,18.1659,11928.0
2018-11-07 09:30:00,27.11,27.18,27.11,27.16,402989.0,18.1793,18.2263,18.1793,18.2129,402989.0
2018-11-07 10:00:00,27.16,27.16,27.16,27.16,9380.0,18.2129,18.2129,18.2129,18.2129,9380.0
2018-11-07 10:30:00,27.17,27.17,27.16,27.17,2710.0,18.2196,18.2196,18.2129,18.2196,2710.0
2018-11-07 11:00:00,27.17,27.17,27.17,27.17,2595.0,18.2196,18.2196,18.2196,18.2196,2595.0
2018-11-07 11:30:00,27.17,27.17,27.17,27.17,20400.0,18.2196,18.2196,18.2196,18.2196,20400.0
2018-11-07 12:00:00,27.17,27.17,27.17,27.17,2975.0,18.2196,18.2196,18.2196,18.2196,2975.0
2018-11-07 12:30:00,27.17,27.17,27.17,27.17,4700.0,18.2196,18.2196,18.2196,18.2196,4700.0
2018-11-07 13:00:00,27.17,27.17,27.17,27.17,100.0,18.2196,18.2196,18.2196,18.2196,100.0
2018-11-07 13:30:00,27.17,27.17,27.16,27.17,20719.0,18.2196,18.2196,18.2129,18.2196,20719.0
2018-11-07 14:00:00,27.16,27.17,27.16,27.17,776.0,18.2129,18.2196,18.2129,18.2196,776.0
2018-11-07 14:30:00,27.17,27.17,27.17,27.17,9227.0,18.2196,18.2196,18.2196,18.2196,9227.0
2018-11-07 15:00:00,27.18,27.18,27.17,27.17,39495.0,18.2263,18.2263,18.2196,18.2196,39495.0
2018-11-07 15:30:00,27.18,27.19,27.18,27.18,29775.0,18.2263,18.233,18.2263,18.2263,29775.0
2018-11-08 09:30:00,27.17,27.18,27.16,27.18,36770.0,18.2196,18.2263,18.2129,18.2263,36770.0
2018-11-08 10:00:00,27.17,27.18,27.17,27.17,11650.0,18.2196,18.2263,18.2196,18.2196,11650.0
2018-11-08 10:30:00,27.18,27.19,27.18,27.19,27083.0,18.2263,18.233,18.2263,18.233,27083.0
2018-11-08 11:00:00,27.19,27.2,27.19,27.2,18249.0,18.233,18.2397,18.233,18.2397,18249.0
2018-11-08 11:30:00,27.2,27.2,27.2,27.2,7351.0,18.2397,18.2397,18.2397,18.2397,7351.0
2018-11-08 12:00:00,27.19,27.21,27.19,27.21,57651.0,18.233,18.2464,18.233,18.2464,57651.0
2018-11-08 12:30:00,27.2,27.2,27.19,27.19,4718.0,18.2397,18.2397,18.233,18.233,4718.0
2018-11-08 13:00:00,27.18,27.19,27.17,27.17,33100.0,18.2263,18.233,18.2196,18.2196,33100.0
2018-11-08 13:30:00,27.17,27.17,27.17,27.17,1300.0,18.2196,18.2196,18.2196,18.2196,1300.0
2018-11-08 14:00:00,27.18,27.18,27.16,27.16,35543.0,18.2263,18.2263,18.2129,18.2129,35543.0
2018-11-08 14:30:00,27.17,27.17,27.15,27.17,9799.0,18.2196,18.2196,18.2062,18.2196,9799.0
2018-11-08 15:00:00,27.16,27.16,27.16,27.16,5602.0,18.2129,18.2129,18.2129,18.2129,5602.0
2018-11-08 15:30:00,27.16,27.16,27.14,27.14,104960.0,18.2129,18.2129,18.1995,18.1995,104960.0
2018-11-09 09:30:00,27.12,27.12,27.07,27.07,46920.0,18.1861,18.1861,18.1525,18.1525,46920.0
2018-11-09 10:00:00,27.07,27.07,27.06,27.06,10500.0,18.1525,18.1525,18.1458,18.1458,10500.0
2018-11-09 10:30:00,27.06,27.07,27.06,27.07,2570.0,18.1458,18.1525,18.1458,18.1525,2570.0
2018-11-09 11:00:00,27.06,27.06,27.06,27.06,4000.0,18.1458,18.1458,18.1458,18.1458,4000.0
2018-11-09 11:30:00,27.06,27.06,27.06,27.06,0.0,18.1458,18.1458,18.1458,18.1458,0.0
2018-11-09 12:00:00,27.05,27.05,27.05,27.05,7998.0,18.1391,18.1391,18.1391,18.1391,7998.0
2018-11-09 12:30:00,27.05,27.06,27.05,27.06,15507.0,18.1391,18.1458,18.1391,18.1458,15507.0
2018-11-09 13:00:00,27.06,27.06,27.05,27.05,14741.0,18.1458,18.1458,18.1391,18.1391,14741.0
2018-11-09 13:30:00,27.05,27.05,27.03,27.03,5570.0,18.1391,18.1391,18.1257,18.1257,5570.0
2018-11-09 14:00:00,27.03,27.05,27.03,27.05,20630.0,18.1257,18.1391,18.1257,18.1391,20630.0
2018-11-09 14:30:00,27.04,27.05,27.04,27.05,5000.0,18.1324,18.1391,18.1324,18.1391,5000.0
2018-11-09 15:00:00,27.05,27.06,27.05,27.06,12926.0,18.1391,18.1458,18.1391,18.1458,12926.0
2018-11-09 15:30:00,27.05,27.06,27.04,27.04,14371.0,18.1391,18.1458,18.1324,18.1324,14371.0
2018-11-12 09:30:00,27.03,27.03,26.95,26.95,149399.0,18.1257,18.1257,18.0721,18.0721,149399.0
2018-11-12 10:00:00,26.95,26.98,26.92,26.98,270002.0,18.0721,18.0922,18.0519,18.0922,270002.0
2018-11-12 10:30:00,26.98,26.98,26.95,26.95,15296.0,18.0922,18.0922,18.0721,18.0721,15296.0
2018-11-12 11:00:00,26.95,26.95,26.92,26.92,16239.0,18.0721,18.0721,18.0519,18.0519,16239.0
2018-11-12 11:30:00,26.92,26.93,26.92,26.93,13703.0,18.0519,18.0586,18.0519,18.0586,13703.0
2018-11-12 12:00:00,26.93,26.93,26.93,26.93,4283.0,18.0586,18.0586,18.0586,18.0586,4283.0
2018-11-12 12:30:00,26.93,26.93,26.92,26.92,20555.0,18.0586,18.0586,18.0519,18.0519,20555.0
2018-11-12 13:00:00,26.92,26.92,26.91,26.91,83613.0,18.0519,18.0519,18.0452,18.0452,83613.0
2018-11-12 13:30:00,26.91,26.92,26.91,26.92,74500.0,18.0452,18.0519,18.0452,18.0519,74500.0
2018-11-12 14:00:00,26.92,26.93,26.92,26.92,35265.0,18.0519,18.0586,18.0519,18.0519,35265.0
2018-11-12 14:30:00,26.92,26.93,26.91,26.93,72070.0,18.0519,18.0586,18.0452,18.0586,72070.0
2018-11-12 15:00:00,26.92,26.93,26.92,26.93,99535.0,18.0519,18.0586,18.0519,18.0586,99535.0
2018-11-12 15:30:00,26.93,26.93,26.92,26.92,44333.0,18.0586,18.0586,18.0519,18.0519,44333.0
2018-11-13 09:30:00,26.93,26.94,26.93,26.94,61027.0,18.0586,18.0653,18.0586,18.0653,61027.0
2018-11-13 10:00:00,26.93,26.94,26.92,26.92,144041.0,18.0586,18.0653,18.0519,18.0519,144041.0
2018-11-13 10:30:00,26.92,26.93,26.92,26.93,49896.0,18.0519,18.0586,18.0519,18.0586,49896.0
2018-11-13 11:00:00,26.94,26.95,26.94,26.95,111091.0,18.0653,18.0721,18.0653,18.0721,111091.0
2018-11-13 11:30:00,26.94,26.94,26.94,26.94,8042.0,18.0653,18.0653,18.0653,18.0653,8042.0
2018-11-13 12:00:00,26.94,26.94,26.94,26.94,5700.0,18.0653,18.0653,18.0653,18.0653,5700.0
2018-11-13 12:30:00,26.93,26.93,26.92,26.92,1617.0,18.0586,18.0586,18.0519,18.0519,1617.0
2018-11-13 13:00:00,26.92,26.92,26.92,26.92,18392.0,18.0519,18.0519,18.0519,18.0519,18392.0
2018-11-13 13:30:00,26.92,26.93,26.92,26.93,20343.0,18.0519,18.0586,18.0519,18.0586,20343.0
2018-11-13 14:00:00,26.92,26.92,26.9,26.9,10684.0,18.0519,18.0519,18.0385,18.0385,10684.0
2018-11-13 14:30:00,26.9,26.91,26.89,26.9,40181.0,18.0385,18.0452,18.0318,18.0385,40181.0
2018-11-13 15:00:00,26.9,26.9,26.88,26.88,5557.0,18.0385,18.0385,18.0251,18.0251,5557.0
2018-11-13 15:30:00,26.87,26.89,26.86,26.88,35716.0,18.0184,18.0318,18.0117,18.0251,35716.0
2018-11-14 09:30:00,26.93,26.96,26.91,26.91,288003.0,18.0586,18.0788,18.0452,18.0452,288003.0
2018-11-14 10:00:00,26.91,26.91,26.89,26.89,21947.0,18.0452,18.0452,18.0318,18.0318,21947.0
2018-11-14 10:30:00,26.9,26.9,26.88,26.88,25872.0,18.0385,18.0385,18.0251,18.0251,25872.0
2018-11-14 11:00:00,26.88,26.88,26.85,26.85,25432.0,18.0251,18.0251,18.005,18.005,25432.0
2018-11-14 11:30:00,26.85,26.85,26.83,26.84,38154.0,18.005,18.005,17.9916,17.9983,38154.0
2018-11-14 12:00:00,26.84,26.84,26.83,26.84,39869.0,17.9983,17.9983,17.9916,17.9983,39869.0
2018-11-14 12:30:00,26.84,26.84,26.83,26.83,20100.0,17.9983,17.9983,17.9916,17.9916,20100.0
2018-11-14 13:00:00,26.82,26.82,26.82,26.82,18219.0,17.9849,17.9849,17.9849,17.9849,18219.0
2018-11-14 13:30:00,26.81,26.81,26.8,26.8,23771.0,17.9782,17.9782,17.9715,17.9715,23771.0
2018-11-14 14:00:00,26.8,26.82,26.8,26.81,97350.0,17.9715,17.9849,17.9715,17.9782,97350.0
2018-11-14 14:30:00,26.8,26.83,26.8,26.83,14613.0,17.9715,17.9916,17.9715,17.9916,14613.0
2018-11-14 15:00:00,26.83,26.86,26.83,26.86,12952.0,17.9916,18.0117,17.9916,18.0117,12952.0
2018-11-14 15:30:00,26.85,26.85,26.82,26.82,70368.0,18.005,18.005,17.9849,17.9849,70368.0
2018-11-15 09:30:00,26.74,26.79,26.74,26.78,30750.0,17.9312,17.9648,17.9312,17.9581,30750.0
2018-11-15 10:00:00,26.77,26.77,26.73,26.73,47275.0,17.9514,17.9514,17.9245,17.9245,47275.0
2018-11-15 10:30:00,26.72,26.73,26.7,26.73,45465.0,17.9178,17.9245,17.9044,17.9245,45465.0
2018-11-15 11:00:00,26.74,26.76,26.74,26.76,9337.0,17.9312,17.9446,17.9312,17.9446,9337.0
2018-11-15 11:30:00,26.77,26.78,26.77,26.78,25033.0,17.9514,17.9581,17.9514,17.9581,25033.0
2018-11-15 12:00:00,26.78,26.78,26.77,26.78,12818.0,17.9581,17.9581,17.9514,17.9581,12818.0
2018-11-15 12:30:00,26.79,26.79,26.78,26.78,16275.0,17.9648,17.9648,17.9581,17.9581,16275.0
2018-11-15 13:00:00,26.78,26.81,26.77,26.81,11310.0,17.9581,17.9782,17.9514,17.9782,11310.0
2018-11-15 13:30:00,26.82,26.82,26.81,26.81,2165.0,17.9849,17.9849,17.9782,17.9782,2165.0
2018-11-15 14:00:00,26.82,26.82,26.81,26.82,12003.0,17.9849,17.9849,17.9782,17.9849,12003.0
2018-11-15 14:30:00,26.83,26.83,26.82,26.82,18133.0,17.9916,17.9916,17.9849,17.9849,18133.0
2018-11-15 15:00:00,26.82,26.83,26.81,26.82,31235.0,17.9849,17.9916,17.9782,17.9849,31235.0
2018-11-15 15:30:00,26.82,26.83,26.82,26.82,26483.0,17.9849,17.9916,17.9849,17.9849,26483.0
2018-11-16 09:30:00,26.76,26.76,26.72,26.74,92228.0,17.9446,17.9446,17.9178,17.9312,92228.0
2018-11-16 10:00:00,26.74,26.74,26.72,26.73,86917.0,17.9312,17.9312,17.9178,17.9245,86917.0
2018-11-16 10:30:00,26.73,26.76,26.73,26.75,59666.0,17.9245,17.9446,17.9245,17.9379,59666.0
2018-11-16 11:00:00,26.75,26.75,26.72,26.72,54743.0,17.9379,17.9379,17.9178,17.9178,54743.0
2018-11-16 11:30:00,26.73,26.73,26.69,26.69,50314.0,17.9245,17.9245,17.8977,17.8977,50314.0
2018-11-16 12:00:00,26.69,26.72,26.69,26.7,57938.0,17.8977,17.9178,17.8977,17.9044,57938.0
2018-11-16 12:30:00,26.7,26.73,26.7,26.72,76801.0,17.9044,17.9245,17.9044,17.9178,76801.0
2018-11-16 13:00:00,26.72,26.72,26.7,26.7,38848.0,17.9178,17.9178,17.9044,17.9044,38848.0
2018-11-16 13:30:00,26.7,26.72,26.7,26.72,210856.0,17.9044,17.9178,17.9044,17.9178,210856.0
2018-11-16 14:00:00,26.72,26.73,26.71,26.73,30881.0,17.9178,17.9245,17.9111,17.9245,30881.0
2018-11-16 14:30:00,26.73,26.73,26.72,26.73,24060.0,17.9245,17.9245,17.9178,17.9245,24060.0
2018-11-16 15:00:00,26.73,26.74,26.73,26.73,48775.0,17.9245,17.9312,17.9245,17.9245,48775.0
2018-11-16 15:30:00,26.73,26.75,26.73,26.73,109656.0,17.9245,17.9379,17.9245,17.9245,109656.0
2018-11-19 09:30:00,26.72,26.74,26.72,26.72,18310.0,17.9178,17.9312,17.9178,17.9178,18310.0
2018-11-19 10:00:00,26.71,26.71,26.68,26.68,18886.0,17.9111,17.9111,17.891,17.891,18886.0
2018-11-19 10:30:00,26.69,26.73,26.69,26.73,5247.0,17.8977,17.9245,17.8977,17.9245,5247.0
2018-11-19 11:00:00,26.74,26.74,26.71,26.71,23001.0,17.9312,17.9312,17.9111,17.9111,23001.0
2018-11-19 11:30:00,26.7,26.72,26.69,26.69,14448.0,17.9044,17.9178,17.8977,17.8977,14448.0
2018-11-19 12:00:00,26.69,26.72,26.69,26.71,19478.0,17.8977,17.9178,17.8977,17.9111,19478.0
2018-11-19 12:30:00,26.7,26.74,26.7,26.74,17066.0,17.9044,17.9312,17.9044,17.9312,17066.0
2018-11-19 13:00:00,26.74,26.76,26.74,26.75,9686.0,17.9312,17.9446,17.9312,17.9379,9686.0
2018-11-19 13:30:00,26.75,26.75,26.74,26.74,11339.0,17.9379,17.9379,17.9312,17.9312,11339.0
2018-11-19 14:00:00,26.74,26.74,26.72,26.73,38265.0,17.9312,17.9312,17.9178,17.9245,38265.0
2018-11-19 14:30:00,26.73,26.74,26.73,26.74,17680.0,17.9245,17.9312,17.9245,17.9312,17680.0
2018-11-19 15:00:00,26.75,26.76,26.75,26.76,12621.0,17.9379,17.9446,17.9379,17.9446,12621.0
2018-11-19 15:30:00,26.75,26.75,26.72,26.73,25903.0,17.9379,17.9379,17.9178,17.9245,25903.0
2018-11-20 09:30:00,26.64,26.68,26.59,26.65,273705.0,17.8642,17.891,17.8306,17.8709,273705.0
2018-11-20 10:00:00,26.66,26.66,26.62,26.64,101109.0,17.8776,17.8776,17.8508,17.8642,101109.0
2018-11-20 10:30:00,26.64,26.67,26.64,26.67,24507.0,17.8642,17.8843,17.8642,17.8843,24507.0
2018-11-20 11:00:00,26.67,26.67,26.67,26.67,4947.0,17.8843,17.8843,17.8843,17.8843,4947.0
2018-11-20 11:30:00,26.65,26.68,26.65,26.66,33527.0,17.8709,17.891,17.8709,17.8776,33527.0
2018-11-20 12:00:00,26.67,26.67,26.65,26.66,8197.0,17.8843,17.8843,17.8709,17.8776,8197.0
2018-11-20 12:30:00,26.66,26.66,26.66,26.66,6800.0,17.8776,17.8776,17.8776,17.8776,6800.0
2018-11-20 13:00:00,26.66,26.66,26.64,26.65,17507.0,17.8776,17.8776,17.8642,17.8709,17507.0
2018-11-20 13:30:00,26.65,26.66,26.65,26.65,1280.0,17.8709,17.8776,17.8709,17.8709,1280.0
2018-11-20 14:00:00,26.65,26.66,26.65,26.65,5048.0,17.8709,17.8776,17.8709,17.8709,5048.0
2018-11-20 14:30:00,26.65,26.66,26.64,26.64,35403.0,17.8709,17.8776,17.8642,17.8642,35403.0
2018-11-20 15:00:00,26.65,26.65,26.63,26.63,111598.0,17.8709,17.8709,17.8575,17.8575,111598.0
2018-11-20 15:30:00,26.64,26.66,26.64,26.65,190041.0,17.8642,17.8776,17.8642,17.8709,190041.0
2018-11-21 09:30:00,26.71,26.77,26.71,26.75,70927.0,17.9111,17.9514,17.9111,17.9379,70927.0
2018-11-21 10:00:00,26.75,26.75,26.75,26.75,53655.0,17.9379,17.9379,17.9379,17.9379,53655.0
2018-11-21 10:30:00,26.76,26.76,26.75,26.75,860.0,17.9446,17.9446,17.9379,17.9379,860.0
2018-11-21 11:00:00,26.75,26.77,26.75,26.77,22824.0,17.9379,17.9514,17.9379,17.9514,22824.0
2018-11-21 11:30:00,26.78,26.78,26.78,26.78,5472.0,17.9581,17.9581,17.9581,17.9581,5472.0
2018-11-21 12:00:00,26.77,26.77,26.76,26.76,10641.0,17.9514,17.9514,17.9446,17.9446,10641.0
2018-11-21 12:30:00,26.75,26.76,26.75,26.76,12185.0,17.9379,17.9446,17.9379,17.9446,12185.0
2018-11-21 13:00:00,26.76,26.76,26.75,26.75,15849.0,17.9446,17.9446,17.9379,17.9379,15849.0
2018-11-21 13:30:00,26.74,26.74,26.74,26.74,5133.0,17.9312,17.9312,17.9312,17.9312,5133.0
2018-11-21 14:00:00,26.74,26.74,26.74,26.74,660.0,17.9312,17.9312,17.9312,17.9312,660.0
2018-11-21 14:30:00,26.74,26.74,26.74,26.74,200.0,17.9312,17.9312,17.9312,17.9312,200.0
2018-11-21 15:00:00,26.74,26.74,26.73,26.74,10707.0,17.9312,17.9312,17.9245,17.9312,10707.0
2018-11-21 15:30:00,26.73,26.73,26.71,26.71,38972.0,17.9245,17.9245,17.9111,17.9111,38972.0
2018-11-23 09:30:00,26.67,26.68,26.67,26.67,20087.0,17.8843,17.891,17.8843,17.8843,20087.0
2018-11-23 10:00:00,26.67,26.67,26.65,26.65,53602.0,17.8843,17.8843,17.8709,17.8709,53602.0
2018-11-23 10:30:00,26.65,26.66,26.65,26.65,33458.0,17.8709,17.8776,17.8709,17.8709,33458.0
2018-11-23 11:00:00,26.65,26.66,26.65,26.65,20354.0,17.8709,17.8776,17.8709,17.8709,20354.0
2018-11-23 11:30:00,26.66,26.66,26.65,26.66,29088.0,17.8776,17.8776,17.8709,17.8776,29088.0
2018-11-23 12:00:00,26.65,26.65,26.64,26.65,40951.0,17.8709,17.8709,17.8642,17.8709,40951.0
2018-11-23 12:30:00,26.65,26.66,26.61,26.63,72058.0,17.8709,17.8776,17.8441,17.8575,72058.0
2018-11-26 09:30:00,26.71,26.75,26.71,26.73,729535.0,17.9111,17.9379,17.9111,17.9245,729535.0
2018-11-26 10:00:00,26.73,26.73,26.73,26.73,723.0,17.9245,17.9245,17.9245,17.9245,723.0
2018-11-26 10:30:00,26.73,26.73,26.73,26.73,14776.0,17.9245,17.9245,17.9245,17.9245,14776.0
2018-11-26 11:00:00,26.72,26.72,26.71,26.71,7171.0,17.9178,17.9178,17.9111,17.9111,7171.0
2018-11-26 11:30:00,26.71,26.71,26.7,26.7,9391.0,17.9111,17.9111,17.9044,17.9044,9391.0
2018-11-26 12:00:00,26.7,26.7,26.68,26.68,6107.0,17.9044,17.9044,17.891,17.891,6107.0
2018-11-26 12:30:00,26.68,26.68,26.67,26.68,36343.0,17.891,17.891,17.8843,17.891,36343.0
2018-11-26 13:00:00,26.68,26.68,26.68,26.68,7349.0,17.891,17.891,17.891,17.891,7349.0
2018-11-26 13:30:00,26.68,26.68,26.68,26.68,900.0,17.891,17.891,17.891,17.891,900.0
2018-11-26 14:00:00,26.68,26.69,26.68,26.69,7825.0,17.891,17.8977,17.891,17.8977,7825.0
2018-11-26 14:30:00,26.69,26.7,26.69,26.7,10219.0,17.8977,17.9044,17.8977,17.9044,10219.0
2018-11-26 15:00:00,26.7,26.7,26.7,26.7,1100.0,17.9044,17.9044,17.9044,17.9044,1100.0
2018-11-26 15:30:00,26.7,26.72,26.7,26.72,8011.0,17.9044,17.9178,17.9044,17.9178,8011.0
2018-11-27 09:30:00,26.68,26.7,26.67,26.68,56894.0,17.891,17.9044,17.8843,17.891,56894.0
2018-11-27 10:00:00,26.69,26.7,26.68,26.69,33080.0,17.8977,17.9044,17.891,17.8977,33080.0
2018-11-27 10:30:00,26.68,26.69,26.67,26.69,9518.0,17.891,17.8977,17.8843,17.8977,9518.0
2018-11-27 11:00:00,26.69,26.69,26.69,26.69,10852.0,17.8977,17.8977,17.8977,17.8977,10852.0
2018-11-27 11:30:00,26.69,26.69,26.68,26.69,18232.0,17.8977,17.8977,17.891,17.8977,18232.0
2018-11-27 12:00:00,26.68,26.68,26.65,26.65,31176.0,17.891,17.891,17.8709,17.8709,31176.0
2018-11-27 12:30:00,26.65,26.68,26.65,26.67,35488.0,17.8709,17.891,17.8709,17.8843,35488.0
2018-11-27 13:00:00,26.68,26.69,26.68,26.68,10000.0,17.891,17.8977,17.891,17.891,10000.0
2018-11-27 13:30:00,26.68,26.68,26.68,26.68,1100.0,17.891,17.891,17.891,17.891,1100.0
2018-11-27 14:00:00,26.69,26.69,26.69,26.69,3258.0,17.8977,17.8977,17.8977,17.8977,3258.0
2018-11-27 14:30:00,26.69,26.7,26.69,26.7,6167.0,17.8977,17.9044,17.8977,17.9044,6167.0
2018-11-27 15:00:00,26.7,26.7,26.7,26.7,1619.0,17.9044,17.9044,17.9044,17.9044,1619.0
2018-11-27 15:30:00,26.69,26.7,26.69,26.7,29664.0,17.8977,17.9044,17.8977,17.9044,29664.0
2018-11-28 09:30:00,26.71,26.73,26.71,26.73,28456.0,17.9111,17.9245,17.9111,17.9245,28456.0
2018-11-28 10:00:00,26.73,26.73,26.72,26.72,15500.0,17.9245,17.9245,17.9178,17.9178,15500.0
2018-11-28 10:30:00,26.71,26.71,26.7,26.71,10500.0,17.9111,17.9111,17.9044,17.9111,10500.0
2018-11-28 11:00:00,26.72,26.73,26.72,26.72,20940.0,17.9178,17.9245,17.9178,17.9178,20940.0
2018-11-28 11:30:00,26.72,26.73,26.72,26.72,11529.0,17.9178,17.9245,17.9178,17.9178,11529.0
2018-11-28 12:00:00,26.72,26.8,26.72,26.8,60341.0,17.9178,17.9715,17.9178,17.9715,60341.0
2018-11-28 12:30:00,26.8,26.84,26.8,26.83,29195.0,17.9715,17.9983,17.9715,17.9916,29195.0
2018-11-28 13:00:00,26.83,26.83,26.81,26.83,22239.0,17.9916,17.9916,17.9782,17.9916,22239.0
2018-11-28 13:30:00,26.83,26.85,26.83,26.84,13648.0,17.9916,18.005,17.9916,17.9983,13648.0
2018-11-28 14:00:00,26.83,26.84,26.83,26.83,16900.0,17.9916,17.9983,17.9916,17.9916,16900.0
2018-11-28 14:30:00,26.83,26.84,26.83,26.83,8598.0,17.9916,17.9983,17.9916,17.9916,8598.0
2018-11-28 15:00:00,26.83,26.83,26.83,26.83,10539.0,17.9916,17.9916,17.9916,17.9916,10539.0
2018-11-28 15:30:00,26.83,26.86,26.83,26.86,72638.0,17.9916,18.0117,17.9916,18.0117,72638.0
2018-11-29 09:30:00,26.82,26.85,26.82,26.84,24641.0,17.9849,18.005,17.9849,17.9983,24641.0
2018-11-29 10:00:00,26.83,26.83,26.83,26.83,4200.0,17.9916,17.9916,17.9916,17.9916,4200.0
2018-11-29 10:30:00,26.83,26.83,26.81,26.81,8591.0,17.9916,17.9916,17.9782,17.9782,8591.0
2018-11-29 11:00:00,26.81,26.82,26.8,26.81,24129.0,17.9782,17.9849,17.9715,17.9782,24129.0
2018-11-29 11:30:00,26.81,26.83,26.81,26.83,16225.0,17.9782,17.9916,17.9782,17.9916,16225.0
2018-11-29 12:00:00,26.83,26.83,26.82,26.82,8446.0,17.9916,17.9916,17.9849,17.9849,8446.0
2018-11-29 12:30:00,26.83,26.83,26.83,26.83,1241.0,17.9916,17.9916,17.9916,17.9916,1241.0
2018-11-29 13:00:00,26.83,26.83,26.83,26.83,1900.0,17.9916,17.9916,17.9916,17.9916,1900.0
2018-11-29 13:30:00,26.83,26.83,26.83,26.83,6240.0,17.9916,17.9916,17.9916,17.9916,6240.0
2018-11-29 14:00:00,26.83,26.85,26.83,26.85,13029.0,17.9916,18.005,17.9916,18.005,13029.0
2018-11-29 14:30:00,26.85,26.86,26.85,26.86,3942.0,18.005,18.0117,18.005,18.0117,3942.0
2018-11-29 15:00:00,26.87,26.88,26.83,26.83,36120.0,18.0184,18.0251,17.9916,17.9916,36120.0
2018-11-29 15:30:00,26.83,26.83,26.82,26.82,63877.0,17.9916,17.9916,17.9849,17.9849,63877.0
2018-11-30 09:30:00,26.8,26.82,26.8,26.82,27759.0,17.9715,17.9849,17.9715,17.9849,27759.0
2018-11-30 10:00:00,26.82,26.82,26.82,26.82,2100.0,17.9849,17.9849,17.9849,17.9849,2100.0
2018-11-30 10:30:00,26.83,26.83,26.82,26.82,27869.0,17.9916,17.9916,17.9849,17.9849,27869.0
2018-11-30 11:00:00,26.81,26.81,26.8,26.8,20656.0,17.9782,17.9782,17.9715,17.9715,20656.0
2018-11-30 11:30:00,26.81,26.82,26.81,26.82,24756.0,17.9782,17.9849,17.9782,17.9849,24756.0
2018-11-30 12:00:00,26.82,26.83,26.82,26.82,30268.0,17.9849,17.9916,17.9849,17.9849,30268.0
2018-11-30 12:30:00,26.82,26.82,26.82,26.82,1080.0,17.9849,17.9849,17.9849,17.9849,1080.0
2018-11-30 13:00:00,26.82,26.82,26.81,26.81,11849.0,17.9849,17.9849,17.9782,17.9782,11849.0
2018-11-30 13:30:00,26.82,26.82,26.81,26.82,27190.0,17.9849,17.9849,17.9782,17.9849,27190.0
2018-11-30 14:00:00,26.83,26.83,26.82,26.82,13425.0,17.9916,17.9916,17.9849,17.9849,13425.0
2018-11-30 14:30:00,26.81,26.81,26.81,26.81,3155.0,17.9782,17.9782,17.9782,17.9782,3155.0
2018-11-30 15:00:00,26.81,26.81,26.81,26.81,5732.0,17.9782,17.9782,17.9782,17.9782,5732.0
2018-11-30 15:30:00,26.81,26.81,26.8,26.8,13020.0,17.9782,17.9782,17.9715,17.9715,13020.0
2018-12-03 09:30:00,26.77,26.81,26.74,26.74,55628.0,18.0345,18.0615,18.0143,18.0143,55628.0
2018-12-03 10:00:00,26.75,26.75,26.74,26.75,10402.0,18.0211,18.0211,18.0143,18.0211,10402.0
2018-12-03 10:30:00,26.75,26.75,26.74,26.74,7110.0,18.0211,18.0211,18.0143,18.0143,7110.0
2018-12-03 11:00:00,26.74,26.74,26.73,26.73,33955.0,18.0143,18.0143,18.0076,18.0076,33955.0
2018-12-03 11:30:00,26.74,26.74,26.72,26.72,24601.0,18.0143,18.0143,18.0009,18.0009,24601.0
2018-12-03 12:00:00,26.72,26.74,26.72,26.74,27615.0,18.0009,18.0143,18.0009,18.0143,27615.0
2018-12-03 12:30:00,26.74,26.74,26.74,26.74,5000.0,18.0143,18.0143,18.0143,18.0143,5000.0
2018-12-03 13:00:00,26.74,26.77,26.74,26.77,49411.0,18.0143,18.0345,18.0143,18.0345,49411.0
2018-12-03 13:30:00,26.77,26.77,26.76,26.76,4400.0,18.0345,18.0345,18.0278,18.0278,4400.0
2018-12-03 14:00:00,26.76,26.76,26.76,26.76,3850.0,18.0278,18.0278,18.0278,18.0278,3850.0
2018-12-03 14:30:00,26.76,26.77,26.76,26.77,5157.0,18.0278,18.0345,18.0278,18.0345,5157.0
2018-12-03 15:00:00,26.77,26.78,26.77,26.78,24506.0,18.0345,18.0413,18.0345,18.0413,24506.0
2018-12-03 15:30:00,26.78,26.8,26.78,26.8,20568.0,18.0413,18.0548,18.0413,18.0548,20568.0
2018-12-04 09:30:00,26.77,26.77,26.75,26.75,11717.0,18.0345,18.0345,18.0211,18.0211,11717.0
2018-12-04 10:00:00,26.75,26.75,26.73,26.73,4500.0,18.0211,18.0211,18.0076,18.0076,4500.0
2018-12-04 10:30:00,26.73,26.74,26.73,26.73,5500.0,18.0076,18.0143,18.0076,18.0076,5500.0
2018-12-04 11:00:00,26.72,26.74,26.72,26.73,9495.0,18.0009,18.0143,18.0009,18.0076,9495.0
2018-12-04 11:30:00,26.73,26.73,26.72,26.72,8800.0,18.0076,18.0076,18.0009,18.0009,8800.0
2018-12-04 12:00:00,26.71,26.71,26.68,26.68,15283.0,17.9941,17.9941,17.9739,17.9739,15283.0
2018-12-04 12:30:00,26.67,26.68,26.67,26.68,4200.0,17.9672,17.9739,17.9672,17.9739,4200.0
2018-12-04 13:00:00,26.69,26.69,26.68,26.68,6969.0,17.9806,17.9806,17.9739,17.9739,6969.0
2018-12-04 13:30:00,26.68,26.7,26.67,26.7,24146.0,17.9739,17.9874,17.9672,17.9874,24146.0
2018-12-04 14:00:00,26.7,26.7,26.69,26.7,16844.0,17.9874,17.9874,17.9806,17.9874,16844.0
2018-12-04 14:30:00,26.7,26.72,26.7,26.7,22000.0,17.9874,18.0009,17.9874,17.9874,22000.0
2018-12-04 15:00:00,26.7,26.7,26.69,26.69,20500.0,17.9874,17.9874,17.9806,17.9806,20500.0
2018-12-04 15:30:00,26.69,26.69,26.66,26.66,35541.0,17.9806,17.9806,17.9604,17.9604,35541.0
2018-12-06 09:30:00,26.54,26.59,26.53,26.56,214876.0,17.8796,17.9133,17.8729,17.8931,214876.0
2018-12-06 10:00:00,26.56,26.58,26.55,26.57,72893.0,17.8931,17.9065,17.8863,17.8998,72893.0
2018-12-06 10:30:00,26.57,26.57,26.55,26.55,60666.0,17.8998,17.8998,17.8863,17.8863,60666.0
2018-12-06 11:00:00,26.55,26.55,26.52,26.52,17291.0,17.8863,17.8863,17.8661,17.8661,17291.0
2018-12-06 11:30:00,26.52,26.57,26.52,26.57,28912.0,17.8661,17.8998,17.8661,17.8998,28912.0
2018-12-06 12:00:00,26.57,26.58,26.56,26.57,60867.0,17.8998,17.9065,17.8931,17.8998,60867.0
2018-12-06 12:30:00,26.57,26.58,26.56,26.58,15829.0,17.8998,17.9065,17.8931,17.9065,15829.0
2018-12-06 13:00:00,26.57,26.57,26.56,26.56,32687.0,17.8998,17.8998,17.8931,17.8931,32687.0
2018-12-06 13:30:00,26.56,26.58,26.56,26.58,22733.0,17.8931,17.9065,17.8931,17.9065,22733.0
2018-12-06 14:00:00,26.58,26.58,26.56,26.56,12403.0,17.9065,17.9065,17.8931,17.8931,12403.0
2018-12-06 14:30:00,26.58,26.58,26.55,26.57,11906.0,17.9065,17.9065,17.8863,17.8998,11906.0
2018-12-06 15:00:00,26.58,26.58,26.57,26.58,26738.0,17.9065,17.9065,17.8998,17.9065,26738.0
2018-12-06 15:30:00,26.59,26.61,26.59,26.61,78601.0,17.9133,17.9268,17.9133,17.9268,78601.0
2018-12-07 09:30:00,26.67,26.71,26.67,26.68,175350.0,17.9672,17.9941,17.9672,17.9739,175350.0
2018-12-07 10:00:00,26.68,26.68,26.64,26.65,28616.0,17.9739,17.9739,17.947,17.9537,28616.0
2018-12-07 10:30:00,26.64,26.65,26.63,26.65,17546.0,17.947,17.9537,17.9402,17.9537,17546.0
2018-12-07 11:00:00,26.65,26.65,26.6,26.6,67062.0,17.9537,17.9537,17.92,17.92,67062.0
2018-12-07 11:30:00,26.61,26.64,26.61,26.62,68219.0,17.9268,17.947,17.9268,17.9335,68219.0
2018-12-07 12:00:00,26.61,26.64,26.61,26.63,24209.0,17.9268,17.947,17.9268,17.9402,24209.0
2018-12-07 12:30:00,26.62,26.63,26.61,26.63,50502.0,17.9335,17.9402,17.9268,17.9402,50502.0
2018-12-07 13:00:00,26.64,26.64,26.61,26.61,1940.0,17.947,17.947,17.9268,17.9268,1940.0
2018-12-07 13:30:00,26.61,26.62,26.61,26.61,7410.0,17.9268,17.9335,17.9268,17.9268,7410.0
2018-12-07 14:00:00,26.6,26.6,26.58,26.59,14482.0,17.92,17.92,17.9065,17.9133,14482.0
2018-12-07 14:30:00,26.58,26.58,26.57,26.57,12951.0,17.9065,17.9065,17.8998,17.8998,12951.0
2018-12-07 15:00:00,26.57,26.59,26.57,26.58,7806.0,17.8998,17.9133,17.8998,17.9065,7806.0
2018-12-07 15:30:00,26.58,26.59,26.56,26.57,25269.0,17.9065,17.9133,17.8931,17.8998,25269.0
2018-12-10 09:30:00,26.55,26.57,26.53,26.53,47899.0,17.8863,17.8998,17.8729,17.8729,47899.0
2018-12-10 10:00:00,26.53,26.55,26.52,26.52,63100.0,17.8729,17.8863,17.8661,17.8661,63100.0
2018-12-10 10:30:00,26.52,26.52,26.49,26.49,12807.0,17.8661,17.8661,17.8459,17.8459,12807.0
2018-12-10 11:00:00,26.49,26.5,26.47,26.49,28262.0,17.8459,17.8526,17.8324,17.8459,28262.0
2018-12-10 11:30:00,26.51,26.52,26.5,26.5,1580.0,17.8594,17.8661,17.8526,17.8526,1580.0
2018-12-10 12:00:00,26.5,26.52,26.5,26.51,17019.0,17.8526,17.8661,17.8526,17.8594,17019.0
2018-12-10 12:30:00,26.51,26.54,26.51,26.54,2351.0,17.8594,17.8796,17.8594,17.8796,2351.0
2018-12-10 13:00:00,26.53,26.55,26.52,26.52,19800.0,17.8729,17.8863,17.8661,17.8661,19800.0
2018-12-10 13:30:00,26.53,26.54,26.53,26.54,5450.0,17.8729,17.8796,17.8729,17.8796,5450.0
2018-12-10 14:00:00,26.54,26.54,26.53,26.53,51162.0,17.8796,17.8796,17.8729,17.8729,51162.0
2018-12-10 14:30:00,26.54,26.56,26.54,26.55,6900.0,17.8796,17.8931,17.8796,17.8863,6900.0
2018-12-10 15:00:00,26.53,26.55,26.53,26.55,1400.0,17.8729,17.8863,17.8729,17.8863,1400.0
2018-12-10 15:30:00,26.55,26.57,26.55,26.55,20280.0,17.8863,17.8998,17.8863,17.8863,20280.0
2018-12-11 09:30:00,26.61,26.65,26.61,26.64,23141.0,17.9268,17.9537,17.9268,17.947,23141.0
2018-12-11 10:00:00,26.64,26.65,26.63,26.64,64267.0,17.947,17.9537,17.9402,17.947,64267.0
2018-12-11 10:30:00,26.64,26.64,26.63,26.63,4800.0,17.947,17.947,17.9402,17.9402,4800.0
2018-12-11 11:00:00,26.64,26.64,26.62,26.63,27863.0,17.947,17.947,17.9335,17.9402,27863.0
2018-12-11 11:30:00,26.62,26.62,26.61,26.62,7222.0,17.9335,17.9335,17.9268,17.9335,7222.0
2018-12-11 12:00:00,26.6,26.6,26.59,26.59,21468.0,17.92,17.92,17.9133,17.9133,21468.0
2018-12-11 12:30:00,26.59,26.61,26.59,26.61,10059.0,17.9133,17.9268,17.9133,17.9268,10059.0
2018-12-11 13:00:00,26.61,26.62,26.61,26.61,9735.0,17.9268,17.9335,17.9268,17.9268,9735.0
2018-12-11 13:30:00,26.61,26.61,26.59,26.59,9700.0,17.9268,17.9268,17.9133,17.9133,9700.0
2018-12-11 14:00:00,26.59,26.61,26.59,26.61,7975.0,17.9133,17.9268,17.9133,17.9268,7975.0
2018-12-11 14:30:00,26.61,26.62,26.61,26.61,10620.0,17.9268,17.9335,17.9268,17.9268,10620.0
2018-12-11 15:00:00,26.61,26.64,26.61,26.64,9272.0,17.9268,17.947,17.9268,17.947,9272.0
2018-12-11 15:30:00,26.64,26.64,26.6,26.61,136516.0,17.947,17.947,17.92,17.9268,136516.0
2018-12-12 09:30:00,26.7,26.7,26.68,26.68,32535.0,17.9874,17.9874,17.9739,17.9739,32535.0
2018-12-12 10:00:00,26.69,26.7,26.69,26.7,15539.0,17.9806,17.9874,17.9806,17.9874,15539.0
2018-12-12 10:30:00,26.7,26.7,26.69,26.69,5927.0,17.9874,17.9874,17.9806,17.9806,5927.0
2018-12-12 11:00:00,26.69,26.69,26.69,26.69,12162.0,17.9806,17.9806,17.9806,17.9806,12162.0
2018-12-12 11:30:00,26.69,26.69,26.68,26.68,4080.0,17.9806,17.9806,17.9739,17.9739,4080.0
2018-12-12 12:00:00,26.69,26.71,26.69,26.69,17809.0,17.9806,17.9941,17.9806,17.9806,17809.0
2018-12-12 12:30:00,26.69,26.7,26.69,26.7,600.0,17.9806,17.9874,17.9806,17.9874,600.0
2018-12-12 13:00:00,26.7,26.7,26.69,26.69,4116.0,17.9874,17.9874,17.9806,17.9806,4116.0
2018-12-12 13:30:00,26.69,26.69,26.68,26.68,8013.0,17.9806,17.9806,17.9739,17.9739,8013.0
2018-12-12 14:00:00,26.68,26.68,26.66,26.66,28632.0,17.9739,17.9739,17.9604,17.9604,28632.0
2018-12-12 14:30:00,26.66,26.66,26.65,26.66,5326.0,17.9604,17.9604,17.9537,17.9604,5326.0
2018-12-12 15:00:00,26.67,26.67,26.67,26.67,7743.0,17.9672,17.9672,17.9672,17.9672,7743.0
2018-12-12 15:30:00,26.67,26.67,26.65,26.65,8605.0,17.9672,17.9672,17.9537,17.9537,8605.0
2018-12-13 09:30:00,26.71,26.72,26.68,26.69,38689.0,17.9941,18.0009,17.9739,17.9806,38689.0
2018-12-13 10:00:00,26.7,26.72,26.7,26.71,24405.0,17.9874,18.0009,17.9874,17.9941,24405.0
2018-12-13 10:30:00,26.72,26.72,26.69,26.7,23466.0,18.0009,18.0009,17.9806,17.9874,23466.0
2018-12-13 11:00:00,26.7,26.7,26.68,26.69,68352.0,17.9874,17.9874,17.9739,17.9806,68352.0
2018-12-13 11:30:00,26.69,26.7,26.69,26.69,15289.0,17.9806,17.9874,17.9806,17.9806,15289.0
2018-12-13 12:00:00,26.69,26.69,26.68,26.68,6429.0,17.9806,17.9806,17.9739,17.9739,6429.0
2018-12-13 12:30:00,26.69,26.69,26.69,26.69,8068.0,17.9806,17.9806,17.9806,17.9806,8068.0
2018-12-13 13:00:00,26.69,26.69,26.68,26.68,11170.0,17.9806,17.9806,17.9739,17.9739,11170.0
2018-12-13 13:30:00,26.69,26.69,26.68,26.68,17387.0,17.9806,17.9806,17.9739,17.9739,17387.0
2018-12-13 14:00:00,26.69,26.69,26.67,26.69,8714.0,17.9806,17.9806,17.9672,17.9806,8714.0
2018-12-13 14:30:00,26.69,26.69,26.68,26.69,28445.0,17.9806,17.9806,17.9739,17.9806,28445.0
2018-12-13 15:00:00,26.69,26.69,26.68,26.68,100709.0,17.9806,17.9806,17.9739,17.9739,100709.0
2018-12-13 15:30:00,26.68,26.7,26.68,26.7,19150.0,17.9739,17.9874,17.9739,17.9874,19150.0
2018-12-14 09:30:00,26.63,26.67,26.63,26.66,28175.0,17.9402,17.9672,17.9402,17.9604,28175.0
2018-12-14 10:00:00,26.66,26.67,26.66,26.67,30500.0,17.9604,17.9672,17.9604,17.9672,30500.0
2018-12-14 10:30:00,26.67,26.67,26.67,26.67,10936.0,17.9672,17.9672,17.9672,17.9672,10936.0
2018-12-14 11:00:00,26.67,26.67,26.65,26.65,5500.0,17.9672,17.9672,17.9537,17.9537,5500.0
2018-12-14 11:30:00,26.65,26.65,26.64,26.64,22946.0,17.9537,17.9537,17.947,17.947,22946.0
2018-12-14 12:00:00,26.64,26.65,26.64,26.64,23657.0,17.947,17.9537,17.947,17.947,23657.0
2018-12-14 12:30:00,26.65,26.66,26.64,26.64,7348.0,17.9537,17.9604,17.947,17.947,7348.0
2018-12-14 13:00:00,26.64,26.64,26.64,26.64,21010.0,17.947,17.947,17.947,17.947,21010.0
2018-12-14 13:30:00,26.63,26.63,26.63,26.63,19500.0,17.9402,17.9402,17.9402,17.9402,19500.0
2018-12-14 14:00:00,26.62,26.62,26.61,26.61,7650.0,17.9335,17.9335,17.9268,17.9268,7650.0
2018-12-14 14:30:00,26.6,26.6,26.58,26.6,40170.0,17.92,17.92,17.9065,17.92,40170.0
2018-12-14 15:00:00,26.6,26.6,26.57,26.58,89422.0,17.92,17.92,17.8998,17.9065,89422.0
2018-12-14 15:30:00,26.58,26.59,26.57,26.59,79514.0,17.9065,17.9133,17.8998,17.9133,79514.0
2018-12-17 09:30:00,26.56,26.58,26.54,26.55,51376.0,17.8931,17.9065,17.8796,17.8863,51376.0
2018-12-17 10:00:00,26.56,26.57,26.56,26.57,28392.0,17.8931,17.8998,17.8931,17.8998,28392.0
2018-12-17 10:30:00,26.57,26.57,26.56,26.57,56841.0,17.8998,17.8998,17.8931,17.8998,56841.0
2018-12-17 11:00:00,26.57,26.58,26.57,26.57,15021.0,17.8998,17.9065,17.8998,17.8998,15021.0
2018-12-17 11:30:00,26.57,26.57,26.55,26.56,9190.0,17.8998,17.8998,17.8863,17.8931,9190.0
2018-12-17 12:00:00,26.55,26.55,26.55,26.55,18397.0,17.8863,17.8863,17.8863,17.8863,18397.0
2018-12-17 12:30:00,26.54,26.54,26.52,26.52,11341.0,17.8796,17.8796,17.8661,17.8661,11341.0
2018-12-17 13:00:00,26.52,26.52,26.51,26.52,32677.0,17.8661,17.8661,17.8594,17.8661,32677.0
2018-12-17 13:30:00,26.51,26.52,26.51,26.52,17235.0,17.8594,17.8661,17.8594,17.8661,17235.0
2018-12-17 14:00:00,26.52,26.52,26.5,26.51,12769.0,17.8661,17.8661,17.8526,17.8594,12769.0
2018-12-17 14:30:00,26.51,26.51,26.5,26.5,22807.0,17.8594,17.8594,17.8526,17.8526,22807.0
2018-12-17 15:00:00,26.5,26.51,26.49,26.49,20869.0,17.8526,17.8594,17.8459,17.8459,20869.0
2018-12-17 15:30:00,26.48,26.49,26.45,26.49,31706.0,17.8392,17.8459,17.819,17.8459,31706.0
2018-12-18 09:30:00,26.5,26.5,26.49,26.49,31738.0,17.8526,17.8526,17.8459,17.8459,31738.0
2018-12-18 10:00:00,26.49,26.49,26.47,26.47,15650.0,17.8459,17.8459,17.8324,17.8324,15650.0
2018-12-18 10:30:00,26.46,26.47,26.43,26.43,21825.0,17.8257,17.8324,17.8055,17.8055,21825.0
2018-12-18 11:00:00,26.43,26.43,26.4,26.4,26438.0,17.8055,17.8055,17.7853,17.7853,26438.0
2018-12-18 11:30:00,26.4,26.41,26.4,26.41,103928.0,17.7853,17.792,17.7853,17.792,103928.0
2018-12-18 12:00:00,26.41,26.42,26.41,26.42,3100.0,17.792,17.7988,17.792,17.7988,3100.0
2018-12-18 12:30:00,26.42,26.42,26.42,26.42,14373.0,17.7988,17.7988,17.7988,17.7988,14373.0
2018-12-18 13:00:00,26.42,26.42,26.42,26.42,9850.0,17.7988,17.7988,17.7988,17.7988,9850.0
2018-12-18 13:30:00,26.43,26.44,26.43,26.43,42564.0,17.8055,17.8122,17.8055,17.8055,42564.0
2018-12-18 14:00:00,26.42,26.43,26.42,26.43,14023.0,17.7988,17.8055,17.7988,17.8055,14023.0
2018-12-18 14:30:00,26.43,26.43,26.38,26.38,9283.0,17.8055,17.8055,17.7718,17.7718,9283.0
2018-12-18 15:00:00,26.37,26.39,26.37,26.38,11196.0,17.7651,17.7785,17.7651,17.7718,11196.0
2018-12-18 15:30:00,26.38,26.42,26.38,26.42,202915.0,17.7718,17.7988,17.7718,17.7988,202915.0
2018-12-19 09:30:00,26.33,26.34,26.32,26.34,169131.0,17.8236,17.8304,17.8168,17.8304,169131.0
2018-12-19 10:00:00,26.33,26.33,26.32,26.32,2936.0,17.8236,17.8236,17.8168,17.8168,2936.0
2018-12-19 10:30:00,26.33,26.33,26.32,26.32,21288.0,17.8236,17.8236,17.8168,17.8168,21288.0
2018-12-19 11:00:00,26.31,26.31,26.28,26.28,20518.0,17.8101,17.8101,17.7898,17.7898,20518.0
2018-12-19 11:30:00,26.28,26.28,26.26,26.28,24246.0,17.7898,17.7898,17.7762,17.7898,24246.0
2018-12-19 12:00:00,26.28,26.3,26.28,26.28,30750.0,17.7898,17.8033,17.7898,17.7898,30750.0
2018-12-19 12:30:00,26.28,26.28,26.27,26.27,9674.0,17.7898,17.7898,17.783,17.783,9674.0
2018-12-19 13:00:00,26.26,26.26,26.25,26.25,20561.0,17.7762,17.7762,17.7695,17.7695,20561.0
2018-12-19 13:30:00,26.25,26.25,26.23,26.25,46146.0,17.7695,17.7695,17.7559,17.7695,46146.0
2018-12-19 14:00:00,26.25,26.25,26.17,26.21,78696.0,17.7695,17.7695,17.7153,17.7424,78696.0
2018-12-19 14:30:00,26.21,26.22,26.14,26.14,58130.0,17.7424,17.7492,17.695,17.695,58130.0
2018-12-19 15:00:00,26.13,26.13,26.08,26.11,120690.0,17.6882,17.6882,17.6544,17.6747,120690.0
2018-12-19 15:30:00,26.1,26.11,26.06,26.08,128381.0,17.6679,17.6747,17.6408,17.6544,128381.0
2018-12-20 09:30:00,26.04,26.04,25.95,25.98,348734.0,17.6273,17.6273,17.5664,17.5867,348734.0
2018-12-20 10:00:00,25.98,26.01,25.98,25.99,39897.0,17.5867,17.607,17.5867,17.5935,39897.0
2018-12-20 10:30:00,25.97,25.98,25.95,25.96,158060.0,17.5799,17.5867,17.5664,17.5732,158060.0
2018-12-20 11:00:00,25.96,25.96,25.9,25.9,30516.0,17.5732,17.5732,17.5325,17.5325,30516.0
2018-12-20 11:30:00,25.9,25.92,25.78,25.81,127610.0,17.5325,17.5461,17.4513,17.4716,127610.0
2018-12-20 12:00:00,25.82,25.88,25.78,25.88,70180.0,17.4784,17.519,17.4513,17.519,70180.0
2018-12-20 12:30:00,25.88,25.89,25.85,25.86,38304.0,17.519,17.5258,17.4987,17.5055,38304.0
2018-12-20 13:00:00,25.86,25.86,25.84,25.84,51129.0,17.5055,17.5055,17.4919,17.4919,51129.0
2018-12-20 13:30:00,25.83,25.83,25.81,25.81,64799.0,17.4852,17.4852,17.4716,17.4716,64799.0
2018-12-20 14:00:00,25.81,25.86,25.79,25.86,196284.0,17.4716,17.5055,17.4581,17.5055,196284.0
2018-12-20 14:30:00,25.87,25.95,25.87,25.93,213129.0,17.5122,17.5664,17.5122,17.5528,213129.0
2018-12-20 15:00:00,25.92,25.95,25.91,25.93,172806.0,17.5461,17.5664,17.5393,17.5528,172806.0
2018-12-20 15:30:00,25.92,25.96,25.89,25.93,270531.0,17.5461,17.5732,17.5258,17.5528,270531.0
2018-12-21 09:30:00,25.92,25.93,25.91,25.91,39983.0,17.5461,17.5528,17.5393,17.5393,39983.0
2018-12-21 10:00:00,25.9,25.95,25.88,25.93,58148.0,17.5325,17.5664,17.519,17.5528,58148.0
2018-12-21 10:30:00,25.93,25.93,25.91,25.91,10571.0,17.5528,17.5528,17.5393,17.5393,10571.0
2018-12-21 11:00:00,25.9,25.9,25.85,25.88,55291.0,17.5325,17.5325,17.4987,17.519,55291.0
2018-12-21 11:30:00,25.87,25.88,25.85,25.85,9588.0,17.5122,17.519,17.4987,17.4987,9588.0
2018-12-21 12:00:00,25.85,25.86,25.8,25.8,23901.0,17.4987,17.5055,17.4648,17.4648,23901.0
2018-12-21 12:30:00,25.78,25.84,25.78,25.8,28728.0,17.4513,17.4919,17.4513,17.4648,28728.0
2018-12-21 13:00:00,25.8,25.8,25.78,25.79,78001.0,17.4648,17.4648,17.4513,17.4581,78001.0
2018-12-21 13:30:00,25.8,25.83,25.8,25.81,16255.0,17.4648,17.4852,17.4648,17.4716,16255.0
2018-12-21 14:00:00,25.82,25.86,25.82,25.84,51668.0,17.4784,17.5055,17.4784,17.4919,51668.0
2018-12-21 14:30:00,25.84,25.85,25.83,25.84,52816.0,17.4919,17.4987,17.4852,17.4919,52816.0
2018-12-21 15:00:00,25.85,25.86,25.82,25.82,45003.0,17.4987,17.5055,17.4784,17.4784,45003.0
2018-12-21 15:30:00,25.82,25.84,25.8,25.81,72733.0,17.4784,17.4919,17.4648,17.4716,72733.0
2018-12-24 09:30:00,25.78,25.85,25.74,25.74,190314.0,17.4513,17.4987,17.4242,17.4242,190314.0
2018-12-24 10:00:00,25.75,25.77,25.72,25.75,62021.0,17.431,17.4445,17.4107,17.431,62021.0
2018-12-24 10:30:00,25.77,25.82,25.76,25.76,159142.0,17.4445,17.4784,17.4378,17.4378,159142.0
2018-12-24 11:00:00,25.77,25.78,25.72,25.72,32190.0,17.4445,17.4513,17.4107,17.4107,32190.0
2018-12-24 11:30:00,25.74,25.75,25.72,25.73,19025.0,17.4242,17.431,17.4107,17.4175,19025.0
2018-12-24 12:00:00,25.73,25.74,25.7,25.72,33160.0,17.4175,17.4242,17.3971,17.4107,33160.0
2018-12-24 12:30:00,25.72,25.72,25.68,25.68,9584.0,17.4107,17.4107,17.3836,17.3836,9584.0
2018-12-26 09:30:00,25.7,25.76,25.68,25.68,57190.0,17.3971,17.4378,17.3836,17.3836,57190.0
2018-12-26 10:00:00,25.67,25.7,25.65,25.7,43810.0,17.3768,17.3971,17.3633,17.3971,43810.0
2018-12-26 10:30:00,25.69,25.7,25.67,25.67,18559.0,17.3904,17.3971,17.3768,17.3768,18559.0
2018-12-26 11:00:00,25.67,25.73,25.67,25.73,17664.0,17.3768,17.4175,17.3768,17.4175,17664.0
2018-12-26 11:30:00,25.73,25.76,25.73,25.76,18860.0,17.4175,17.4378,17.4175,17.4378,18860.0
2018-12-26 12:00:00,25.76,25.8,25.76,25.78,23211.0,17.4378,17.4648,17.4378,17.4513,23211.0
2018-12-26 12:30:00,25.77,25.83,25.77,25.83,18677.0,17.4445,17.4852,17.4445,17.4852,18677.0
2018-12-26 13:00:00,25.83,25.83,25.79,25.8,22929.0,17.4852,17.4852,17.4581,17.4648,22929.0
2018-12-26 13:30:00,25.8,25.86,25.8,25.86,16905.0,17.4648,17.5055,17.4648,17.5055,16905.0
2018-12-26 14:00:00,25.86,25.87,25.84,25.84,20144.0,17.5055,17.5122,17.4919,17.4919,20144.0
2018-12-26 14:30:00,25.86,25.87,25.85,25.87,7057.0,17.5055,17.5122,17.4987,17.5122,7057.0
2018-12-26 15:00:00,25.87,25.91,25.87,25.91,8637.0,17.5122,17.5393,17.5122,17.5393,8637.0
2018-12-26 15:30:00,25.91,26.0,25.91,26.0,103794.0,17.5393,17.6002,17.5393,17.6002,103794.0
2018-12-27 09:30:00,25.86,25.93,25.86,25.89,186227.0,17.5055,17.5528,17.5055,17.5258,186227.0
2018-12-27 10:00:00,25.91,25.92,25.87,25.87,81821.0,17.5393,17.5461,17.5122,17.5122,81821.0
2018-12-27 10:30:00,25.87,25.92,25.86,25.9,33710.0,17.5122,17.5461,17.5055,17.5325,33710.0
2018-12-27 11:00:00,25.89,25.92,25.87,25.92,94846.0,17.5258,17.5461,17.5122,17.5461,94846.0
2018-12-27 11:30:00,25.92,25.93,25.9,25.9,15663.0,17.5461,17.5528,17.5325,17.5325,15663.0
2018-12-27 12:00:00,25.91,25.91,25.88,25.88,16556.0,17.5393,17.5393,17.519,17.519,16556.0
2018-12-27 12:30:00,25.89,25.91,25.88,25.91,43366.0,17.5258,17.5393,17.519,17.5393,43366.0
2018-12-27 13:00:00,25.91,25.92,25.91,25.91,15573.0,17.5393,17.5461,17.5393,17.5393,15573.0
2018-12-27 13:30:00,25.9,25.9,25.86,25.86,15828.0,17.5325,17.5325,17.5055,17.5055,15828.0
2018-12-27 14:00:00,25.86,25.87,25.83,25.85,27546.0,17.5055,17.5122,17.4852,17.4987,27546.0
2018-12-27 14:30:00,25.86,25.92,25.85,25.91,29231.0,17.5055,17.5461,17.4987,17.5393,29231.0
2018-12-27 15:00:00,25.91,25.95,25.9,25.95,60402.0,17.5393,17.5664,17.5325,17.5664,60402.0
2018-12-27 15:30:00,25.95,25.99,25.93,25.96,80186.0,17.5664,17.5935,17.5528,17.5732,80186.0
2018-12-28 09:30:00,25.97,25.97,25.94,25.96,61605.0,17.5799,17.5799,17.5596,17.5732,61605.0
2018-12-28 10:00:00,25.97,25.97,25.94,25.94,19573.0,17.5799,17.5799,17.5596,17.5596,19573.0
2018-12-28 10:30:00,25.95,25.97,25.92,25.95,12838.0,17.5664,17.5799,17.5461,17.5664,12838.0
2018-12-28 11:00:00,25.95,25.96,25.94,25.96,19832.0,17.5664,17.5732,17.5596,17.5732,19832.0
2018-12-28 11:30:00,25.97,25.99,25.97,25.98,7313.0,17.5799,17.5935,17.5799,17.5867,7313.0
2018-12-28 12:00:00,25.99,26.0,25.98,25.98,28070.0,17.5935,17.6002,17.5867,17.5867,28070.0
2018-12-28 12:30:00,25.98,26.0,25.98,25.99,104154.0,17.5867,17.6002,17.5867,17.5935,104154.0
2018-12-28 13:00:00,25.99,26.01,25.98,25.99,21403.0,17.5935,17.607,17.5867,17.5935,21403.0
2018-12-28 13:30:00,25.99,26.02,25.99,26.01,13593.0,17.5935,17.6138,17.5935,17.607,13593.0
2018-12-28 14:00:00,26.01,26.07,26.01,26.06,90551.0,17.607,17.6476,17.607,17.6408,90551.0
2018-12-28 14:30:00,26.06,26.07,26.06,26.06,25127.0,17.6408,17.6476,17.6408,17.6408,25127.0
2018-12-28 15:00:00,26.06,26.06,25.99,25.99,58636.0,17.6408,17.6408,17.5935,17.5935,58636.0
2018-12-28 15:30:00,25.99,26.0,25.98,26.0,55992.0,17.5935,17.6002,17.5867,17.6002,55992.0
2018-12-31 09:30:00,26.02,26.05,26.02,26.04,44305.0,17.6138,17.6341,17.6138,17.6273,44305.0
2018-12-31 10:00:00,26.05,26.05,26.02,26.02,11050.0,17.6341,17.6341,17.6138,17.6138,11050.0
2018-12-31 10:30:00,26.02,26.03,26.01,26.02,6944.0,17.6138,17.6205,17.607,17.6138,6944.0
2018-12-31 11:00:00,26.02,26.03,26.01,26.03,29525.0,17.6138,17.6205,17.607,17.6205,29525.0
2018-12-31 11:30:00,26.03,26.04,26.01,26.04,66013.0,17.6205,17.6273,17.607,17.6273,66013.0
2018-12-31 12:00:00,26.05,26.05,26.04,26.05,15487.0,17.6341,17.6341,17.6273,17.6341,15487.0
2018-12-31 12:30:00,26.05,26.06,26.05,26.05,49915.0,17.6341,17.6408,17.6341,17.6341,49915.0
2018-12-31 13:00:00,26.05,26.06,26.04,26.04,24128.0,17.6341,17.6408,17.6273,17.6273,24128.0
2018-12-31 13:30:00,26.05,26.05,26.04,26.04,10697.0,17.6341,17.6341,17.6273,17.6273,10697.0
2018-12-31 14:00:00,26.04,26.05,26.01,26.02,17719.0,17.6273,17.6341,17.607,17.6138,17719.0
2018-12-31 14:30:00,26.02,26.04,26.02,26.03,14500.0,17.6138,17.6273,17.6138,17.6205,14500.0
2018-12-31 15:00:00,26.05,26.05,26.03,26.04,30140.0,17.6341,17.6341,17.6205,17.6273,30140.0
2018-12-31 15:30:00,26.04,26.06,26.01,26.03,63570.0,17.6273,17.6408,17.607,17.6205,63570.0
2019-01-02 09:30:00,25.97,25.97,25.91,25.93,27359.0,17.5799,17.5799,17.5393,17.5528,27359.0
2019-01-02 10:00:00,25.94,25.98,25.93,25.98,89901.0,17.5596,17.5867,17.5528,17.5867,89901.0
2019-01-02 10:30:00,25.97,26.0,25.97,26.0,24819.0,17.5799,17.6002,17.5799,17.6002,24819.0
2019-01-02 11:00:00,26.0,26.02,26.0,26.0,27709.0,17.6002,17.6138,17.6002,17.6002,27709.0
2019-01-02 11:30:00,26.0,26.01,25.99,26.0,11638.0,17.6002,17.607,17.5935,17.6002,11638.0
2019-01-02 12:00:00,26.0,26.01,26.0,26.01,6212.0,17.6002,17.607,17.6002,17.607,6212.0
2019-01-02 12:30:00,26.0,26.02,26.0,26.02,26508.0,17.6002,17.6138,17.6002,17.6138,26508.0
2019-01-02 13:00:00,26.01,26.02,26.0,26.0,18190.0,17.607,17.6138,17.6002,17.6002,18190.0
2019-01-02 13:30:00,26.01,26.01,26.0,26.0,30826.0,17.607,17.607,17.6002,17.6002,30826.0
2019-01-02 14:00:00,26.0,26.0,25.97,25.99,20323.0,17.6002,17.6002,17.5799,17.5935,20323.0
2019-01-02 14:30:00,25.99,26.0,25.99,25.99,3107.0,17.5935,17.6002,17.5935,17.5935,3107.0
2019-01-02 15:00:00,25.99,25.99,25.97,25.98,12028.0,17.5935,17.5935,17.5799,17.5867,12028.0
2019-01-02 15:30:00,25.97,26.0,25.97,26.0,21596.0,17.5799,17.6002,17.5799,17.6002,21596.0
2019-01-03 09:30:00,25.98,26.02,25.98,26.01,79444.0,17.5867,17.6138,17.5867,17.607,79444.0
2019-01-03 10:00:00,26.01,26.01,25.96,25.98,23597.0,17.607,17.607,17.5732,17.5867,23597.0
2019-01-03 10:30:00,25.98,25.98,25.93,25.97,222627.0,17.5867,17.5867,17.5528,17.5799,222627.0
2019-01-03 11:00:00,25.96,25.98,25.96,25.98,11250.0,17.5732,17.5867,17.5732,17.5867,11250.0
2019-01-03 11:30:00,25.97,26.04,25.97,26.01,19315.0,17.5799,17.6273,17.5799,17.607,19315.0
2019-01-03 12:00:00,26.02,26.02,26.0,26.01,15748.0,17.6138,17.6138,17.6002,17.607,15748.0
2019-01-03 12:30:00,26.01,26.02,26.0,26.02,14597.0,17.607,17.6138,17.6002,17.6138,14597.0
2019-01-03 13:00:00,26.02,26.02,25.97,25.99,15548.0,17.6138,17.6138,17.5799,17.5935,15548.0
2019-01-03 13:30:00,26.0,26.01,26.0,26.0,4474.0,17.6002,17.607,17.6002,17.6002,4474.0
2019-01-03 14:00:00,25.99,26.03,25.99,26.03,23423.0,17.5935,17.6205,17.5935,17.6205,23423.0
2019-01-03 14:30:00,26.03,26.03,26.01,26.01,13450.0,17.6205,17.6205,17.607,17.607,13450.0
2019-01-03 15:00:00,26.0,26.01,26.0,26.01,7345.0,17.6002,17.607,17.6002,17.607,7345.0
2019-01-03 15:30:00,26.01,26.02,25.99,25.99,45724.0,17.607,17.6138,17.5935,17.5935,45724.0
2019-01-04 09:30:00,26.14,26.25,26.14,26.25,130408.0,17.695,17.7695,17.695,17.7695,130408.0
2019-01-04 10:00:00,26.25,26.27,26.21,26.27,65253.0,17.7695,17.783,17.7424,17.783,65253.0
2019-01-04 10:30:00,26.28,26.32,26.26,26.32,212936.0,17.7898,17.8168,17.7762,17.8168,212936.0
2019-01-04 11:00:00,26.32,26.35,26.31,26.32,187348.0,17.8168,17.8372,17.8101,17.8168,187348.0
2019-01-04 11:30:00,26.32,26.34,26.31,26.33,35133.0,17.8168,17.8304,17.8101,17.8236,35133.0
2019-01-04 12:00:00,26.33,26.35,26.32,26.34,79330.0,17.8236,17.8372,17.8168,17.8304,79330.0
2019-01-04 12:30:00,26.34,26.35,26.34,26.35,44909.0,17.8304,17.8372,17.8304,17.8372,44909.0
2019-01-04 13:00:00,26.35,26.39,26.35,26.39,83511.0,17.8372,17.8642,17.8372,17.8642,83511.0
2019-01-04 13:30:00,26.39,26.39,26.35,26.35,35117.0,17.8642,17.8642,17.8372,17.8372,35117.0
2019-01-04 14:00:00,26.34,26.36,26.34,26.36,162003.0,17.8304,17.8439,17.8304,17.8439,162003.0
2019-01-04 14:30:00,26.36,26.36,26.33,26.33,169893.0,17.8439,17.8439,17.8236,17.8236,169893.0
2019-01-04 15:00:00,26.34,26.34,26.33,26.34,98033.0,17.8304,17.8304,17.8236,17.8304,98033.0
2019-01-04 15:30:00,26.34,26.35,26.32,26.32,160033.0,17.8304,17.8372,17.8168,17.8168,160033.0
2019-01-07 09:30:00,26.38,26.42,26.38,26.41,96875.0,17.8575,17.8845,17.8575,17.8778,96875.0
2019-01-07 10:00:00,26.42,26.47,26.42,26.47,45471.0,17.8845,17.9184,17.8845,17.9184,45471.0
2019-01-07 10:30:00,26.48,26.52,26.48,26.49,231496.0,17.9252,17.9522,17.9252,17.9319,231496.0
2019-01-07 11:00:00,26.49,26.5,26.49,26.5,31532.0,17.9319,17.9387,17.9319,17.9387,31532.0
2019-01-07 11:30:00,26.5,26.51,26.5,26.51,3515.0,17.9387,17.9455,17.9387,17.9455,3515.0
2019-01-07 12:00:00,26.51,26.51,26.49,26.5,16633.0,17.9455,17.9455,17.9319,17.9387,16633.0
2019-01-07 12:30:00,26.5,26.5,26.5,26.5,9970.0,17.9387,17.9387,17.9387,17.9387,9970.0
2019-01-07 13:00:00,26.51,26.51,26.51,26.51,3550.0,17.9455,17.9455,17.9455,17.9455,3550.0
2019-01-07 13:30:00,26.51,26.53,26.51,26.52,61758.0,17.9455,17.959,17.9455,17.9522,61758.0
2019-01-07 14:00:00,26.51,26.51,26.49,26.5,27537.0,17.9455,17.9455,17.9319,17.9387,27537.0
2019-01-07 14:30:00,26.5,26.51,26.5,26.5,244154.0,17.9387,17.9455,17.9387,17.9387,244154.0
2019-01-07 15:00:00,26.5,26.5,26.5,26.5,119088.0,17.9387,17.9387,17.9387,17.9387,119088.0
2019-01-07 15:30:00,26.5,26.51,26.49,26.51,60333.0,17.9387,17.9455,17.9319,17.9455,60333.0
2019-01-08 09:30:00,26.59,26.61,26.59,26.6,50108.0,17.9996,18.0132,17.9996,18.0064,50108.0
2019-01-08 10:00:00,26.6,26.62,26.59,26.61,54517.0,18.0064,18.0199,17.9996,18.0132,54517.0
2019-01-08 10:30:00,26.61,26.61,26.55,26.57,48834.0,18.0132,18.0132,17.9725,17.9861,48834.0
2019-01-08 11:00:00,26.57,26.6,26.57,26.6,51962.0,17.9861,18.0064,17.9861,18.0064,51962.0
2019-01-08 11:30:00,26.6,26.6,26.58,26.6,53523.0,18.0064,18.0064,17.9928,18.0064,53523.0
2019-01-08 12:00:00,26.6,26.64,26.6,26.64,44692.0,18.0064,18.0335,18.0064,18.0335,44692.0
2019-01-08 12:30:00,26.64,26.64,26.63,26.64,23059.0,18.0335,18.0335,18.0267,18.0335,23059.0
2019-01-08 13:00:00,26.64,26.65,26.64,26.65,14080.0,18.0335,18.0402,18.0335,18.0402,14080.0
2019-01-08 13:30:00,26.65,26.66,26.65,26.66,59963.0,18.0402,18.047,18.0402,18.047,59963.0
2019-01-08 14:00:00,26.66,26.66,26.65,26.66,41542.0,18.047,18.047,18.0402,18.047,41542.0
2019-01-08 14:30:00,26.66,26.66,26.63,26.65,50936.0,18.047,18.047,18.0267,18.0402,50936.0
2019-01-08 15:00:00,26.64,26.64,26.62,26.63,115973.0,18.0335,18.0335,18.0199,18.0267,115973.0
2019-01-08 15:30:00,26.63,26.65,26.63,26.64,133189.0,18.0267,18.0402,18.0267,18.0335,133189.0
2019-01-09 09:30:00,26.68,26.68,26.66,26.68,30767.0,18.0605,18.0605,18.047,18.0605,30767.0
2019-01-09 10:00:00,26.69,26.69,26.67,26.67,25399.0,18.0673,18.0673,18.0538,18.0538,25399.0
2019-01-09 10:30:00,26.68,26.68,26.66,26.67,21551.0,18.0605,18.0605,18.047,18.0538,21551.0
2019-01-09 11:00:00,26.67,26.69,26.67,26.69,43513.0,18.0538,18.0673,18.0538,18.0673,43513.0
2019-01-09 11:30:00,26.69,26.72,26.69,26.71,17459.0,18.0673,18.0876,18.0673,18.0809,17459.0
2019-01-09 12:00:00,26.7,26.7,26.69,26.69,7980.0,18.0741,18.0741,18.0673,18.0673,7980.0
2019-01-09 12:30:00,26.69,26.69,26.69,26.69,0.0,18.0673,18.0673,18.0673,18.0673,0.0
2019-01-09 13:00:00,26.69,26.69,26.69,26.69,230.0,18.0673,18.0673,18.0673,18.0673,230.0
2019-01-09 13:30:00,26.69,26.7,26.68,26.68,29247.0,18.0673,18.0741,18.0605,18.0605,29247.0
2019-01-09 14:00:00,26.69,26.71,26.69,26.69,38191.0,18.0673,18.0809,18.0673,18.0673,38191.0
2019-01-09 14:30:00,26.68,26.69,26.68,26.69,20860.0,18.0605,18.0673,18.0605,18.0673,20860.0
2019-01-09 15:00:00,26.69,26.72,26.69,26.72,73248.0,18.0673,18.0876,18.0673,18.0876,73248.0
2019-01-09 15:30:00,26.71,26.72,26.65,26.65,98973.0,18.0809,18.0876,18.0402,18.0402,98973.0
2019-01-10 09:30:00,26.59,26.63,26.59,26.61,36301.0,17.9996,18.0267,17.9996,18.0132,36301.0
2019-01-10 10:00:00,26.61,26.67,26.61,26.67,17140.0,18.0132,18.0538,18.0132,18.0538,17140.0
2019-01-10 10:30:00,26.67,26.69,26.67,26.69,80602.0,18.0538,18.0673,18.0538,18.0673,80602.0
2019-01-10 11:00:00,26.69,26.72,26.69,26.71,124154.0,18.0673,18.0876,18.0673,18.0809,124154.0
2019-01-10 11:30:00,26.71,26.73,26.7,26.73,38542.0,18.0809,18.0944,18.0741,18.0944,38542.0
2019-01-10 12:00:00,26.73,26.73,26.72,26.73,102730.0,18.0944,18.0944,18.0876,18.0944,102730.0
2019-01-10 12:30:00,26.73,26.75,26.73,26.74,106047.0,18.0944,18.1079,18.0944,18.1012,106047.0
2019-01-10 13:00:00,26.74,26.75,26.73,26.74,29638.0,18.1012,18.1079,18.0944,18.1012,29638.0
2019-01-10 13:30:00,26.74,26.76,26.74,26.76,32576.0,18.1012,18.1147,18.1012,18.1147,32576.0
2019-01-10 14:00:00,26.77,26.79,26.77,26.78,59256.0,18.1215,18.135,18.1215,18.1282,59256.0
2019-01-10 14:30:00,26.78,26.78,26.76,26.77,33737.0,18.1282,18.1282,18.1147,18.1215,33737.0
2019-01-10 15:00:00,26.77,26.79,26.77,26.78,69268.0,18.1215,18.135,18.1215,18.1282,69268.0
2019-01-10 15:30:00,26.78,26.81,26.78,26.8,203794.0,18.1282,18.1485,18.1282,18.1418,203794.0
2019-01-11 09:30:00,26.72,26.72,26.68,26.69,194922.0,18.0876,18.0876,18.0605,18.0673,194922.0
2019-01-11 10:00:00,26.69,26.7,26.69,26.69,70692.0,18.0673,18.0741,18.0673,18.0673,70692.0
2019-01-11 10:30:00,26.69,26.7,26.69,26.7,6563.0,18.0673,18.0741,18.0673,18.0741,6563.0
2019-01-11 11:00:00,26.7,26.7,26.7,26.7,1982.0,18.0741,18.0741,18.0741,18.0741,1982.0
2019-01-11 11:30:00,26.7,26.71,26.7,26.71,11937.0,18.0741,18.0809,18.0741,18.0809,11937.0
2019-01-11 12:00:00,26.71,26.72,26.71,26.72,108137.0,18.0809,18.0876,18.0809,18.0876,108137.0
2019-01-11 12:30:00,26.72,26.72,26.72,26.72,12753.0,18.0876,18.0876,18.0876,18.0876,12753.0
2019-01-11 13:00:00,26.72,26.72,26.7,26.7,9755.0,18.0876,18.0876,18.0741,18.0741,9755.0
2019-01-11 13:30:00,26.7,26.7,26.7,26.7,17967.0,18.0741,18.0741,18.0741,18.0741,17967.0
2019-01-11 14:00:00,26.7,26.71,26.7,26.71,4275.0,18.0741,18.0809,18.0741,18.0809,4275.0
2019-01-11 14:30:00,26.72,26.72,26.71,26.71,7364.0,18.0876,18.0876,18.0809,18.0809,7364.0
2019-01-11 15:00:00,26.7,26.73,26.7,26.72,98116.0,18.0741,18.0944,18.0741,18.0876,98116.0
2019-01-11 15:30:00,26.72,26.74,26.72,26.72,55051.0,18.0876,18.1012,18.0876,18.0876,55051.0
2019-01-14 09:30:00,26.67,26.68,26.66,26.68,27566.0,18.0538,18.0605,18.047,18.0605,27566.0
2019-01-14 10:00:00,26.69,26.69,26.69,26.69,11079.0,18.0673,18.0673,18.0673,18.0673,11079.0
2019-01-14 10:30:00,26.68,26.69,26.67,26.68,14218.0,18.0605,18.0673,18.0538,18.0605,14218.0
2019-01-14 11:00:00,26.68,26.68,26.67,26.67,24761.0,18.0605,18.0605,18.0538,18.0538,24761.0
2019-01-14 11:30:00,26.67,26.67,26.66,26.66,11088.0,18.0538,18.0538,18.047,18.047,11088.0
2019-01-14 12:00:00,26.66,26.67,26.66,26.67,21119.0,18.047,18.0538,18.047,18.0538,21119.0
2019-01-14 12:30:00,26.67,26.67,26.67,26.67,17637.0,18.0538,18.0538,18.0538,18.0538,17637.0
2019-01-14 13:00:00,26.67,26.68,26.67,26.68,17914.0,18.0538,18.0605,18.0538,18.0605,17914.0
2019-01-14 13:30:00,26.68,26.68,26.68,26.68,0.0,18.0605,18.0605,18.0605,18.0605,0.0
2019-01-14 14:00:00,26.68,26.68,26.67,26.67,26692.0,18.0605,18.0605,18.0538,18.0538,26692.0
2019-01-14 14:30:00,26.67,26.67,26.67,26.67,11531.0,18.0538,18.0538,18.0538,18.0538,11531.0
2019-01-14 15:00:00,26.67,26.68,26.67,26.68,43277.0,18.0538,18.0605,18.0538,18.0605,43277.0
2019-01-14 15:30:00,26.68,26.68,26.66,26.67,101730.0,18.0605,18.0605,18.047,18.0538,101730.0
2019-01-15 09:30:00,26.67,26.71,26.67,26.7,68947.0,18.0538,18.0809,18.0538,18.0741,68947.0
2019-01-15 10:00:00,26.71,26.73,26.69,26.69,50729.0,18.0809,18.0944,18.0673,18.0673,50729.0
2019-01-15 10:30:00,26.69,26.72,26.69,26.72,42907.0,18.0673,18.0876,18.0673,18.0876,42907.0
2019-01-15 11:00:00,26.71,26.71,26.69,26.69,16360.0,18.0809,18.0809,18.0673,18.0673,16360.0
2019-01-15 11:30:00,26.69,26.7,26.69,26.7,21840.0,18.0673,18.0741,18.0673,18.0741,21840.0
2019-01-15 12:00:00,26.7,26.72,26.7,26.7,19556.0,18.0741,18.0876,18.0741,18.0741,19556.0
2019-01-15 12:30:00,26.7,26.71,26.7,26.7,6596.0,18.0741,18.0809,18.0741,18.0741,6596.0
2019-01-15 13:00:00,26.7,26.71,26.7,26.71,9090.0,18.0741,18.0809,18.0741,18.0809,9090.0
2019-01-15 13:30:00,26.72,26.73,26.72,26.72,16459.0,18.0876,18.0944,18.0876,18.0876,16459.0
2019-01-15 14:00:00,26.72,26.73,26.71,26.71,17238.0,18.0876,18.0944,18.0809,18.0809,17238.0
2019-01-15 14:30:00,26.7,26.72,26.7,26.72,7384.0,18.0741,18.0876,18.0741,18.0876,7384.0
2019-01-15 15:00:00,26.72,26.73,26.72,26.72,14158.0,18.0876,18.0944,18.0876,18.0876,14158.0
2019-01-15 15:30:00,26.72,26.74,26.7,26.74,54649.0,18.0876,18.1012,18.0741,18.1012,54649.0
2019-01-16 09:30:00,26.77,26.78,26.77,26.78,24644.0,18.1215,18.1282,18.1215,18.1282,24644.0
2019-01-16 10:00:00,26.78,26.78,26.77,26.77,36213.0,18.1282,18.1282,18.1215,18.1215,36213.0
2019-01-16 10:30:00,26.77,26.77,26.76,26.76,27772.0,18.1215,18.1215,18.1147,18.1147,27772.0
2019-01-16 11:00:00,26.76,26.77,26.76,26.77,14993.0,18.1147,18.1215,18.1147,18.1215,14993.0
2019-01-16 11:30:00,26.77,26.78,26.76,26.77,201005.0,18.1215,18.1282,18.1147,18.1215,201005.0
2019-01-16 12:00:00,26.77,26.78,26.77,26.78,5575.0,18.1215,18.1282,18.1215,18.1282,5575.0
2019-01-16 12:30:00,26.77,26.77,26.77,26.77,7182.0,18.1215,18.1215,18.1215,18.1215,7182.0
2019-01-16 13:00:00,26.77,26.77,26.76,26.76,10514.0,18.1215,18.1215,18.1147,18.1147,10514.0
2019-01-16 13:30:00,26.77,26.78,26.76,26.78,5022.0,18.1215,18.1282,18.1147,18.1282,5022.0
2019-01-16 14:00:00,26.79,26.81,26.79,26.8,59328.0,18.135,18.1485,18.135,18.1418,59328.0
2019-01-16 14:30:00,26.8,26.8,26.79,26.79,32289.0,18.1418,18.1418,18.135,18.135,32289.0
2019-01-16 15:00:00,26.79,26.8,26.79,26.8,9606.0,18.135,18.1418,18.135,18.1418,9606.0
2019-01-16 15:30:00,26.8,26.8,26.76,26.77,126178.0,18.1418,18.1418,18.1147,18.1215,126178.0
2019-01-17 09:30:00,26.73,26.76,26.73,26.76,47767.0,18.0944,18.1147,18.0944,18.1147,47767.0
2019-01-17 10:00:00,26.75,26.77,26.75,26.76,155230.0,18.1079,18.1215,18.1079,18.1147,155230.0
2019-01-17 10:30:00,26.76,26.77,26.75,26.77,18229.0,18.1147,18.1215,18.1079,18.1215,18229.0
2019-01-17 11:00:00,26.77,26.78,26.77,26.78,36229.0,18.1215,18.1282,18.1215,18.1282,36229.0
2019-01-17 11:30:00,26.78,26.79,26.78,26.78,6040.0,18.1282,18.135,18.1282,18.1282,6040.0
2019-01-17 12:00:00,26.78,26.79,26.78,26.78,12387.0,18.1282,18.135,18.1282,18.1282,12387.0
2019-01-17 12:30:00,26.78,26.78,26.78,26.78,13940.0,18.1282,18.1282,18.1282,18.1282,13940.0
2019-01-17 13:00:00,26.78,26.78,26.77,26.78,36949.0,18.1282,18.1282,18.1215,18.1282,36949.0
2019-01-17 13:30:00,26.78,26.78,26.77,26.78,4957.0,18.1282,18.1282,18.1215,18.1282,4957.0
2019-01-17 14:00:00,26.78,26.8,26.78,26.79,21485.0,18.1282,18.1418,18.1282,18.135,21485.0
2019-01-17 14:30:00,26.79,26.82,26.78,26.8,61690.0,18.135,18.1553,18.1282,18.1418,61690.0
2019-01-17 15:00:00,26.79,26.8,26.78,26.8,32547.0,18.135,18.1418,18.1282,18.1418,32547.0
2019-01-17 15:30:00,26.8,26.81,26.79,26.79,26636.0,18.1418,18.1485,18.135,18.135,26636.0
2019-01-18 09:30:00,26.85,26.85,26.84,26.84,60336.0,18.1756,18.1756,18.1689,18.1689,60336.0
2019-01-18 10:00:00,26.85,26.87,26.85,26.86,16997.0,18.1756,18.1892,18.1756,18.1824,16997.0
2019-01-18 10:30:00,26.87,26.87,26.86,26.86,22776.0,18.1892,18.1892,18.1824,18.1824,22776.0
2019-01-18 11:00:00,26.87,26.88,26.86,26.88,32780.0,18.1892,18.1959,18.1824,18.1959,32780.0
2019-01-18 11:30:00,26.88,26.88,26.88,26.88,2490.0,18.1959,18.1959,18.1959,18.1959,2490.0
2019-01-18 12:00:00,26.89,26.89,26.88,26.89,10730.0,18.2027,18.2027,18.1959,18.2027,10730.0
2019-01-18 12:30:00,26.89,26.89,26.89,26.89,4488.0,18.2027,18.2027,18.2027,18.2027,4488.0
2019-01-18 13:00:00,26.89,26.89,26.88,26.88,24768.0,18.2027,18.2027,18.1959,18.1959,24768.0
2019-01-18 13:30:00,26.88,26.88,26.88,26.88,21689.0,18.1959,18.1959,18.1959,18.1959,21689.0
2019-01-18 14:00:00,26.88,26.88,26.87,26.87,62285.0,18.1959,18.1959,18.1892,18.1892,62285.0
2019-01-18 14:30:00,26.87,26.88,26.87,26.88,6100.0,18.1892,18.1959,18.1892,18.1959,6100.0
2019-01-18 15:00:00,26.88,26.88,26.86,26.86,26174.0,18.1959,18.1959,18.1824,18.1824,26174.0
2019-01-18 15:30:00,26.86,26.87,26.85,26.86,20766.0,18.1824,18.1892,18.1756,18.1824,20766.0
2019-01-22 09:30:00,26.85,26.85,26.82,26.83,84148.0,18.1756,18.1756,18.1553,18.1621,84148.0
2019-01-22 10:00:00,26.82,26.82,26.8,26.81,32195.0,18.1553,18.1553,18.1418,18.1485,32195.0
2019-01-22 10:30:00,26.81,26.82,26.81,26.82,8251.0,18.1485,18.1553,18.1485,18.1553,8251.0
2019-01-22 11:00:00,26.81,26.81,26.81,26.81,17624.0,18.1485,18.1485,18.1485,18.1485,17624.0
2019-01-22 11:30:00,26.82,26.82,26.8,26.8,3050.0,18.1553,18.1553,18.1418,18.1418,3050.0
2019-01-22 12:00:00,26.8,26.8,26.8,26.8,8001.0,18.1418,18.1418,18.1418,18.1418,8001.0
2019-01-22 12:30:00,26.8,26.81,26.8,26.81,21890.0,18.1418,18.1485,18.1418,18.1485,21890.0
2019-01-22 13:00:00,26.8,26.8,26.77,26.78,68597.0,18.1418,18.1418,18.1215,18.1282,68597.0
2019-01-22 13:30:00,26.78,26.79,26.78,26.78,140671.0,18.1282,18.135,18.1282,18.1282,140671.0
2019-01-22 14:00:00,26.78,26.79,26.78,26.78,19392.0,18.1282,18.135,18.1282,18.1282,19392.0
2019-01-22 14:30:00,26.77,26.78,26.76,26.76,13217.0,18.1215,18.1282,18.1147,18.1147,13217.0
2019-01-22 15:00:00,26.76,26.77,26.76,26.76,122353.0,18.1147,18.1215,18.1147,18.1147,122353.0
2019-01-22 15:30:00,26.76,26.78,26.76,26.76,122671.0,18.1147,18.1282,18.1147,18.1147,122671.0
2019-01-23 09:30:00,26.76,26.81,26.76,26.81,175147.0,18.1147,18.1485,18.1147,18.1485,175147.0
2019-01-23 10:00:00,26.81,26.82,26.78,26.79,44068.0,18.1485,18.1553,18.1282,18.135,44068.0
2019-01-23 10:30:00,26.78,26.79,26.77,26.77,24362.0,18.1282,18.135,18.1215,18.1215,24362.0
2019-01-23 11:00:00,26.76,26.79,26.76,26.76,62014.0,18.1147,18.135,18.1147,18.1147,62014.0
2019-01-23 11:30:00,26.76,26.77,26.73,26.73,26883.0,18.1147,18.1215,18.0944,18.0944,26883.0
2019-01-23 12:00:00,26.74,26.75,26.73,26.75,21327.0,18.1012,18.1079,18.0944,18.1079,21327.0
2019-01-23 12:30:00,26.76,26.77,26.76,26.77,34188.0,18.1147,18.1215,18.1147,18.1215,34188.0
2019-01-23 13:00:00,26.77,26.77,26.74,26.75,14148.0,18.1215,18.1215,18.1012,18.1079,14148.0
2019-01-23 13:30:00,26.75,26.75,26.74,26.75,19241.0,18.1079,18.1079,18.1012,18.1079,19241.0
2019-01-23 14:00:00,26.75,26.76,26.74,26.76,17365.0,18.1079,18.1147,18.1012,18.1147,17365.0
2019-01-23 14:30:00,26.75,26.77,26.75,26.76,1790.0,18.1079,18.1215,18.1079,18.1147,1790.0
2019-01-23 15:00:00,26.77,26.8,26.77,26.78,24501.0,18.1215,18.1418,18.1215,18.1282,24501.0
2019-01-23 15:30:00,26.78,26.8,26.78,26.8,37846.0,18.1282,18.1418,18.1282,18.1418,37846.0
2019-01-24 09:30:00,26.81,26.81,26.76,26.76,72834.0,18.1485,18.1485,18.1147,18.1147,72834.0
2019-01-24 10:00:00,26.77,26.8,26.77,26.8,29013.0,18.1215,18.1418,18.1215,18.1418,29013.0
2019-01-24 10:30:00,26.8,26.81,26.79,26.8,19308.0,18.1418,18.1485,18.135,18.1418,19308.0
2019-01-24 11:00:00,26.8,26.82,26.8,26.8,53605.0,18.1418,18.1553,18.1418,18.1418,53605.0
2019-01-24 11:30:00,26.8,26.82,26.8,26.82,21129.0,18.1418,18.1553,18.1418,18.1553,21129.0
2019-01-24 12:00:00,26.82,26.82,26.81,26.81,3300.0,18.1553,18.1553,18.1485,18.1485,3300.0
2019-01-24 12:30:00,26.81,26.81,26.8,26.8,9238.0,18.1485,18.1485,18.1418,18.1418,9238.0
2019-01-24 13:00:00,26.8,26.8,26.8,26.8,740.0,18.1418,18.1418,18.1418,18.1418,740.0
2019-01-24 13:30:00,26.8,26.8,26.8,26.8,10083.0,18.1418,18.1418,18.1418,18.1418,10083.0
2019-01-24 14:00:00,26.8,26.8,26.8,26.8,9544.0,18.1418,18.1418,18.1418,18.1418,9544.0
2019-01-24 14:30:00,26.8,26.81,26.8,26.81,10347.0,18.1418,18.1485,18.1418,18.1485,10347.0
2019-01-24 15:00:00,26.81,26.82,26.81,26.82,21879.0,18.1485,18.1553,18.1485,18.1553,21879.0
2019-01-24 15:30:00,26.82,26.84,26.81,26.83,33944.0,18.1553,18.1689,18.1485,18.1621,33944.0
2019-01-25 09:30:00,26.89,26.89,26.87,26.88,33250.0,18.2027,18.2027,18.1892,18.1959,33250.0
2019-01-25 10:00:00,26.88,26.89,26.86,26.88,10826.0,18.1959,18.2027,18.1824,18.1959,10826.0
2019-01-25 10:30:00,26.87,26.87,26.86,26.86,21064.0,18.1892,18.1892,18.1824,18.1824,21064.0
2019-01-25 11:00:00,26.86,26.87,26.86,26.87,18547.0,18.1824,18.1892,18.1824,18.1892,18547.0
2019-01-25 11:30:00,26.86,26.86,26.86,26.86,1429.0,18.1824,18.1824,18.1824,18.1824,1429.0
2019-01-25 12:00:00,26.86,26.86,26.86,26.86,8329.0,18.1824,18.1824,18.1824,18.1824,8329.0
2019-01-25 12:30:00,26.86,26.88,26.86,26.87,13672.0,18.1824,18.1959,18.1824,18.1892,13672.0
2019-01-25 13:00:00,26.86,26.88,26.86,26.88,26958.0,18.1824,18.1959,18.1824,18.1959,26958.0
2019-01-25 13:30:00,26.88,26.88,26.86,26.86,39242.0,18.1959,18.1959,18.1824,18.1824,39242.0
2019-01-25 14:00:00,26.86,26.88,26.86,26.88,68929.0,18.1824,18.1959,18.1824,18.1959,68929.0
2019-01-25 14:30:00,26.88,26.89,26.88,26.88,67558.0,18.1959,18.2027,18.1959,18.1959,67558.0
2019-01-25 15:00:00,26.89,26.89,26.88,26.88,28781.0,18.2027,18.2027,18.1959,18.1959,28781.0
2019-01-25 15:30:00,26.87,26.88,26.86,26.88,84875.0,18.1892,18.1959,18.1824,18.1959,84875.0
2019-01-28 09:30:00,26.85,26.85,26.82,26.82,34423.0,18.1756,18.1756,18.1553,18.1553,34423.0
2019-01-28 10:00:00,26.82,26.83,26.81,26.83,95694.0,18.1553,18.1621,18.1485,18.1621,95694.0
2019-01-28 10:30:00,26.83,26.83,26.83,26.83,7867.0,18.1621,18.1621,18.1621,18.1621,7867.0
2019-01-28 11:00:00,26.82,26.82,26.82,26.82,19788.0,18.1553,18.1553,18.1553,18.1553,19788.0
2019-01-28 11:30:00,26.82,26.82,26.81,26.81,10327.0,18.1553,18.1553,18.1485,18.1485,10327.0
2019-01-28 12:00:00,26.81,26.83,26.81,26.83,18509.0,18.1485,18.1621,18.1485,18.1621,18509.0
2019-01-28 12:30:00,26.83,26.83,26.83,26.83,7547.0,18.1621,18.1621,18.1621,18.1621,7547.0
2019-01-28 13:00:00,26.83,26.84,26.83,26.84,19732.0,18.1621,18.1689,18.1621,18.1689,19732.0
2019-01-28 13:30:00,26.84,26.85,26.83,26.85,36948.0,18.1689,18.1756,18.1621,18.1756,36948.0
2019-01-28 14:00:00,26.85,26.85,26.84,26.84,23521.0,18.1756,18.1756,18.1689,18.1689,23521.0
2019-01-28 14:30:00,26.84,26.85,26.83,26.85,15626.0,18.1689,18.1756,18.1621,18.1756,15626.0
2019-01-28 15:00:00,26.85,26.86,26.85,26.86,45368.0,18.1756,18.1824,18.1756,18.1824,45368.0
2019-01-28 15:30:00,26.85,26.85,26.84,26.85,48796.0,18.1756,18.1756,18.1689,18.1756,48796.0
2019-01-29 09:30:00,26.87,26.87,26.83,26.83,145671.0,18.1892,18.1892,18.1621,18.1621,145671.0
2019-01-29 10:00:00,26.83,26.84,26.82,26.83,153795.0,18.1621,18.1689,18.1553,18.1621,153795.0
2019-01-29 10:30:00,26.83,26.83,26.79,26.79,36956.0,18.1621,18.1621,18.135,18.135,36956.0
2019-01-29 11:00:00,26.78,26.82,26.78,26.82,16391.0,18.1282,18.1553,18.1282,18.1553,16391.0
2019-01-29 11:30:00,26.83,26.85,26.83,26.83,49330.0,18.1621,18.1756,18.1621,18.1621,49330.0
2019-01-29 12:00:00,26.83,26.84,26.83,26.84,10456.0,18.1621,18.1689,18.1621,18.1689,10456.0
2019-01-29 12:30:00,26.84,26.86,26.83,26.84,222688.0,18.1689,18.1824,18.1621,18.1689,222688.0
2019-01-29 13:00:00,26.84,26.86,26.83,26.84,90800.0,18.1689,18.1824,18.1621,18.1689,90800.0
2019-01-29 13:30:00,26.84,26.84,26.84,26.84,702.0,18.1689,18.1689,18.1689,18.1689,702.0
2019-01-29 14:00:00,26.84,26.84,26.84,26.84,20282.0,18.1689,18.1689,18.1689,18.1689,20282.0
2019-01-29 14:30:00,26.84,26.86,26.83,26.83,112476.0,18.1689,18.1824,18.1621,18.1621,112476.0
2019-01-29 15:00:00,26.83,26.83,26.82,26.83,13966.0,18.1621,18.1621,18.1553,18.1621,13966.0
2019-01-29 15:30:00,26.83,26.83,26.82,26.83,39918.0,18.1621,18.1621,18.1553,18.1621,39918.0
2019-01-30 09:30:00,26.86,26.89,26.84,26.84,58268.0,18.1824,18.2027,18.1689,18.1689,58268.0
2019-01-30 10:00:00,26.84,26.88,26.84,26.88,86602.0,18.1689,18.1959,18.1689,18.1959,86602.0
2019-01-30 10:30:00,26.88,26.9,26.88,26.89,33019.0,18.1959,18.2095,18.1959,18.2027,33019.0
2019-01-30 11:00:00,26.89,26.89,26.89,26.89,4070.0,18.2027,18.2027,18.2027,18.2027,4070.0
2019-01-30 11:30:00,26.89,26.89,26.88,26.89,25493.0,18.2027,18.2027,18.1959,18.2027,25493.0
2019-01-30 12:00:00,26.89,26.9,26.89,26.9,30320.0,18.2027,18.2095,18.2027,18.2095,30320.0
2019-01-30 12:30:00,26.9,26.9,26.89,26.9,8950.0,18.2095,18.2095,18.2027,18.2095,8950.0
2019-01-30 13:00:00,26.9,26.9,26.88,26.89,16184.0,18.2095,18.2095,18.1959,18.2027,16184.0
2019-01-30 13:30:00,26.89,26.89,26.87,26.88,58948.0,18.2027,18.2027,18.1892,18.1959,58948.0
2019-01-30 14:00:00,26.88,26.98,26.88,26.97,104283.0,18.1959,18.2636,18.1959,18.2569,104283.0
2019-01-30 14:30:00,26.97,27.03,26.97,27.03,106423.0,18.2569,18.2975,18.2569,18.2975,106423.0
2019-01-30 15:00:00,27.02,27.02,26.97,26.98,70589.0,18.2907,18.2907,18.2569,18.2636,70589.0
2019-01-30 15:30:00,26.99,27.0,26.97,27.0,52585.0,18.2704,18.2772,18.2569,18.2772,52585.0
2019-01-31 09:30:00,26.98,27.02,26.98,27.02,91937.0,18.2636,18.2907,18.2636,18.2907,91937.0
2019-01-31 10:00:00,27.02,27.04,27.02,27.04,47021.0,18.2907,18.3042,18.2907,18.3042,47021.0
2019-01-31 10:30:00,27.05,27.06,27.04,27.04,308021.0,18.311,18.3178,18.3042,18.3042,308021.0
2019-01-31 11:00:00,27.04,27.05,27.04,27.05,43731.0,18.3042,18.311,18.3042,18.311,43731.0
2019-01-31 11:30:00,27.05,27.06,27.05,27.06,9329.0,18.311,18.3178,18.311,18.3178,9329.0
2019-01-31 12:00:00,27.07,27.07,27.05,27.05,31638.0,18.3245,18.3245,18.311,18.311,31638.0
2019-01-31 12:30:00,27.05,27.05,27.04,27.04,6059.0,18.311,18.311,18.3042,18.3042,6059.0
2019-01-31 13:00:00,27.05,27.05,27.03,27.03,29050.0,18.311,18.311,18.2975,18.2975,29050.0
2019-01-31 13:30:00,27.03,27.04,27.03,27.04,8434.0,18.2975,18.3042,18.2975,18.3042,8434.0
2019-01-31 14:00:00,27.05,27.05,27.03,27.03,5999.0,18.311,18.311,18.2975,18.2975,5999.0
2019-01-31 14:30:00,27.03,27.03,27.02,27.03,4500.0,18.2975,18.2975,18.2907,18.2975,4500.0
2019-01-31 15:00:00,27.02,27.02,27.01,27.02,14576.0,18.2907,18.2907,18.2839,18.2907,14576.0
2019-01-31 15:30:00,27.03,27.05,27.02,27.03,60682.0,18.2975,18.311,18.2907,18.2975,60682.0
2019-02-01 09:30:00,26.92,26.92,26.87,26.87,29307.0,18.312,18.312,18.278,18.278,29307.0
2019-02-01 10:00:00,26.87,26.88,26.85,26.85,93412.0,18.278,18.2848,18.2644,18.2644,93412.0
2019-02-01 10:30:00,26.85,26.86,26.85,26.85,19267.0,18.2644,18.2712,18.2644,18.2644,19267.0
2019-02-01 11:00:00,26.84,26.86,26.84,26.86,29231.0,18.2576,18.2712,18.2576,18.2712,29231.0
2019-02-01 11:30:00,26.86,26.87,26.86,26.87,59538.0,18.2712,18.278,18.2712,18.278,59538.0
2019-02-01 12:00:00,26.88,26.88,26.88,26.88,12439.0,18.2848,18.2848,18.2848,18.2848,12439.0
2019-02-01 12:30:00,26.88,26.89,26.88,26.89,13724.0,18.2848,18.2916,18.2848,18.2916,13724.0
2019-02-01 13:00:00,26.89,26.9,26.89,26.9,10500.0,18.2916,18.2984,18.2916,18.2984,10500.0
2019-02-01 13:30:00,26.9,26.9,26.87,26.89,44087.0,18.2984,18.2984,18.278,18.2916,44087.0
2019-02-01 14:00:00,26.89,26.9,26.89,26.9,8673.0,18.2916,18.2984,18.2916,18.2984,8673.0
2019-02-01 14:30:00,26.9,26.9,26.89,26.89,4068.0,18.2984,18.2984,18.2916,18.2916,4068.0
2019-02-01 15:00:00,26.88,26.89,26.88,26.89,2388.0,18.2848,18.2916,18.2848,18.2916,2388.0
2019-02-01 15:30:00,26.89,26.89,26.87,26.87,20981.0,18.2916,18.2916,18.278,18.278,20981.0
2019-02-04 09:30:00,26.88,26.89,26.88,26.89,26777.0,18.2848,18.2916,18.2848,18.2916,26777.0
2019-02-04 10:00:00,26.88,26.88,26.88,26.88,21546.0,18.2848,18.2848,18.2848,18.2848,21546.0
2019-02-04 10:30:00,26.89,26.9,26.89,26.9,3145.0,18.2916,18.2984,18.2916,18.2984,3145.0
2019-02-04 11:00:00,26.9,26.92,26.9,26.91,24442.0,18.2984,18.312,18.2984,18.3052,24442.0
2019-02-04 11:30:00,26.92,26.92,26.92,26.92,13871.0,18.312,18.312,18.312,18.312,13871.0
2019-02-04 12:00:00,26.92,26.92,26.92,26.92,13694.0,18.312,18.312,18.312,18.312,13694.0
2019-02-04 12:30:00,26.92,26.93,26.92,26.93,300.0,18.312,18.3188,18.312,18.3188,300.0
2019-02-04 13:00:00,26.93,26.93,26.93,26.93,13335.0,18.3188,18.3188,18.3188,18.3188,13335.0
2019-02-04 13:30:00,26.93,26.93,26.93,26.93,2079.0,18.3188,18.3188,18.3188,18.3188,2079.0
2019-02-04 14:00:00,26.93,26.93,26.92,26.93,43486.0,18.3188,18.3188,18.312,18.3188,43486.0
2019-02-04 14:30:00,26.93,26.93,26.93,26.93,0.0,18.3188,18.3188,18.3188,18.3188,0.0
2019-02-04 15:00:00,26.92,26.92,26.92,26.92,510.0,18.312,18.312,18.312,18.312,510.0
2019-02-04 15:30:00,26.92,26.95,26.92,26.95,42096.0,18.312,18.3324,18.312,18.3324,42096.0
2019-02-05 09:30:00,26.95,26.98,26.95,26.98,76300.0,18.3324,18.3528,18.3324,18.3528,76300.0
2019-02-05 10:00:00,26.98,26.99,26.98,26.99,31544.0,18.3528,18.3596,18.3528,18.3596,31544.0
2019-02-05 10:30:00,26.99,27.01,26.99,27.01,58292.0,18.3596,18.3732,18.3596,18.3732,58292.0
2019-02-05 11:00:00,27.01,27.02,27.01,27.02,3081.0,18.3732,18.38,18.3732,18.38,3081.0
2019-02-05 11:30:00,27.02,27.02,27.02,27.02,1023.0,18.38,18.38,18.38,18.38,1023.0
2019-02-05 12:00:00,27.02,27.02,27.02,27.02,4000.0,18.38,18.38,18.38,18.38,4000.0
2019-02-05 12:30:00,27.02,27.02,27.01,27.01,62369.0,18.38,18.38,18.3732,18.3732,62369.0
2019-02-05 13:00:00,27.01,27.01,27.0,27.0,38400.0,18.3732,18.3732,18.3664,18.3664,38400.0
2019-02-05 13:30:00,27.0,27.01,27.0,27.01,12851.0,18.3664,18.3732,18.3664,18.3732,12851.0
2019-02-05 14:00:00,27.02,27.02,27.01,27.02,4852.0,18.38,18.38,18.3732,18.38,4852.0
2019-02-05 14:30:00,27.02,27.02,27.0,27.0,21455.0,18.38,18.38,18.3664,18.3664,21455.0
2019-02-05 15:00:00,27.0,27.0,27.0,27.0,0.0,18.3664,18.3664,18.3664,18.3664,0.0
2019-02-05 15:30:00,27.01,27.01,27.01,27.01,63890.0,18.3732,18.3732,18.3732,18.3732,63890.0
2019-02-06 09:30:00,27.02,27.02,27.0,27.0,19633.0,18.38,18.38,18.3664,18.3664,19633.0
2019-02-06 10:00:00,26.99,26.99,26.98,26.98,9440.0,18.3596,18.3596,18.3528,18.3528,9440.0
2019-02-06 10:30:00,26.99,27.0,26.99,27.0,16862.0,18.3596,18.3664,18.3596,18.3664,16862.0
2019-02-06 11:00:00,27.01,27.01,27.0,27.0,281797.0,18.3732,18.3732,18.3664,18.3664,281797.0
2019-02-06 11:30:00,27.0,27.0,27.0,27.0,900.0,18.3664,18.3664,18.3664,18.3664,900.0
2019-02-06 12:00:00,27.0,27.0,27.0,27.0,1100.0,18.3664,18.3664,18.3664,18.3664,1100.0
2019-02-06 12:30:00,27.0,27.0,27.0,27.0,21930.0,18.3664,18.3664,18.3664,18.3664,21930.0
2019-02-06 13:00:00,27.0,27.0,27.0,27.0,50272.0,18.3664,18.3664,18.3664,18.3664,50272.0
2019-02-06 13:30:00,27.0,27.0,26.99,26.99,5628.0,18.3664,18.3664,18.3596,18.3596,5628.0
2019-02-06 14:00:00,26.98,26.98,26.98,26.98,700.0,18.3528,18.3528,18.3528,18.3528,700.0
2019-02-06 14:30:00,26.98,26.98,26.98,26.98,5331.0,18.3528,18.3528,18.3528,18.3528,5331.0
2019-02-06 15:00:00,26.98,26.98,26.98,26.98,1302.0,18.3528,18.3528,18.3528,18.3528,1302.0
2019-02-06 15:30:00,26.98,26.99,26.98,26.99,9904.0,18.3528,18.3596,18.3528,18.3596,9904.0
2019-02-07 09:30:00,26.94,26.94,26.91,26.91,42053.0,18.3256,18.3256,18.3052,18.3052,42053.0
2019-02-07 10:00:00,26.9,26.92,26.9,26.92,16372.0,18.2984,18.312,18.2984,18.312,16372.0
2019-02-07 10:30:00,26.92,26.92,26.9,26.9,49660.0,18.312,18.312,18.2984,18.2984,49660.0
2019-02-07 11:00:00,26.9,26.9,26.87,26.87,15212.0,18.2984,18.2984,18.278,18.278,15212.0
2019-02-07 11:30:00,26.87,26.88,26.87,26.88,14902.0,18.278,18.2848,18.278,18.2848,14902.0
2019-02-07 12:00:00,26.88,26.9,26.88,26.9,9153.0,18.2848,18.2984,18.2848,18.2984,9153.0
2019-02-07 12:30:00,26.9,26.9,26.89,26.89,19670.0,18.2984,18.2984,18.2916,18.2916,19670.0
2019-02-07 13:00:00,26.9,26.92,26.9,26.92,13350.0,18.2984,18.312,18.2984,18.312,13350.0
2019-02-07 13:30:00,26.92,26.92,26.92,26.92,2100.0,18.312,18.312,18.312,18.312,2100.0
2019-02-07 14:00:00,26.92,26.92,26.91,26.91,3971.0,18.312,18.312,18.3052,18.3052,3971.0
2019-02-07 14:30:00,26.92,26.92,26.91,26.92,3245.0,18.312,18.312,18.3052,18.312,3245.0
2019-02-07 15:00:00,26.91,26.91,26.91,26.91,8102.0,18.3052,18.3052,18.3052,18.3052,8102.0
2019-02-07 15:30:00,26.91,26.93,26.91,26.92,78709.0,18.3052,18.3188,18.3052,18.312,78709.0
2019-02-08 09:30:00,26.89,26.9,26.88,26.88,64468.0,18.2916,18.2984,18.2848,18.2848,64468.0
2019-02-08 10:00:00,26.88,26.88,26.86,26.87,27293.0,18.2848,18.2848,18.2712,18.278,27293.0
2019-02-08 10:30:00,26.88,26.89,26.88,26.88,24951.0,18.2848,18.2916,18.2848,18.2848,24951.0
2019-02-08 11:00:00,26.88,26.89,26.86,26.89,36848.0,18.2848,18.2916,18.2712,18.2916,36848.0
2019-02-08 11:30:00,26.88,26.88,26.86,26.88,36831.0,18.2848,18.2848,18.2712,18.2848,36831.0
2019-02-08 12:00:00,26.89,26.89,26.88,26.88,27487.0,18.2916,18.2916,18.2848,18.2848,27487.0
2019-02-08 12:30:00,26.89,26.89,26.89,26.89,3199.0,18.2916,18.2916,18.2916,18.2916,3199.0
2019-02-08 13:00:00,26.89,26.9,26.89,26.89,35921.0,18.2916,18.2984,18.2916,18.2916,35921.0
2019-02-08 13:30:00,26.89,26.89,26.89,26.89,2320.0,18.2916,18.2916,18.2916,18.2916,2320.0
2019-02-08 14:00:00,26.89,26.9,26.89,26.89,28438.0,18.2916,18.2984,18.2916,18.2916,28438.0
2019-02-08 14:30:00,26.9,26.9,26.9,26.9,15934.0,18.2984,18.2984,18.2984,18.2984,15934.0
2019-02-08 15:00:00,26.9,26.91,26.89,26.89,9529.0,18.2984,18.3052,18.2916,18.2916,9529.0
2019-02-08 15:30:00,26.89,26.91,26.89,26.91,18326.0,18.2916,18.3052,18.2916,18.3052,18326.0
2019-02-11 09:30:00,26.93,26.93,26.91,26.92,97397.0,18.3188,18.3188,18.3052,18.312,97397.0
2019-02-11 10:00:00,26.92,26.92,26.91,26.92,9480.0,18.312,18.312,18.3052,18.312,9480.0
2019-02-11 10:30:00,26.92,26.92,26.92,26.92,6280.0,18.312,18.312,18.312,18.312,6280.0
2019-02-11 11:00:00,26.92,26.92,26.91,26.92,7720.0,18.312,18.312,18.3052,18.312,7720.0
2019-02-11 11:30:00,26.91,26.92,26.91,26.92,13646.0,18.3052,18.312,18.3052,18.312,13646.0
2019-02-11 12:00:00,26.92,26.92,26.92,26.92,1307.0,18.312,18.312,18.312,18.312,1307.0
2019-02-11 12:30:00,26.92,26.92,26.92,26.92,61783.0,18.312,18.312,18.312,18.312,61783.0
2019-02-11 13:00:00,26.92,26.92,26.92,26.92,6252.0,18.312,18.312,18.312,18.312,6252.0
2019-02-11 13:30:00,26.92,26.92,26.92,26.92,1200.0,18.312,18.312,18.312,18.312,1200.0
2019-02-11 14:00:00,26.92,26.92,26.92,26.92,9400.0,18.312,18.312,18.312,18.312,9400.0
2019-02-11 14:30:00,26.92,26.92,26.92,26.92,2230.0,18.312,18.312,18.312,18.312,2230.0
2019-02-11 15:00:00,26.92,26.93,26.92,26.92,9004.0,18.312,18.3188,18.312,18.312,9004.0
2019-02-11 15:30:00,26.92,26.94,26.92,26.94,23318.0,18.312,18.3256,18.312,18.3256,23318.0
2019-02-12 09:30:00,27.0,27.01,27.0,27.01,32261.0,18.3664,18.3732,18.3664,18.3732,32261.0
2019-02-12 10:00:00,27.01,27.02,27.01,27.01,24608.0,18.3732,18.38,18.3732,18.3732,24608.0
2019-02-12 10:30:00,27.02,27.03,27.02,27.03,22863.0,18.38,18.3868,18.38,18.3868,22863.0
2019-02-12 11:00:00,27.03,27.04,27.03,27.04,10465.0,18.3868,18.3936,18.3868,18.3936,10465.0
2019-02-12 11:30:00,27.04,27.04,27.02,27.02,27366.0,18.3936,18.3936,18.38,18.38,27366.0
2019-02-12 12:00:00,27.02,27.02,27.01,27.01,1797.0,18.38,18.38,18.3732,18.3732,1797.0
2019-02-12 12:30:00,27.02,27.03,27.02,27.02,41971.0,18.38,18.3868,18.38,18.38,41971.0
2019-02-12 13:00:00,27.02,27.02,27.02,27.02,3100.0,18.38,18.38,18.38,18.38,3100.0
2019-02-12 13:30:00,27.03,27.03,27.03,27.03,8182.0,18.3868,18.3868,18.3868,18.3868,8182.0
2019-02-12 14:00:00,27.03,27.03,27.02,27.02,44270.0,18.3868,18.3868,18.38,18.38,44270.0
2019-02-12 14:30:00,27.02,27.03,27.01,27.02,61080.0,18.38,18.3868,18.3732,18.38,61080.0
2019-02-12 15:00:00,27.02,27.03,27.02,27.03,5772.0,18.38,18.3868,18.38,18.3868,5772.0
2019-02-12 15:30:00,27.03,27.03,27.02,27.03,21380.0,18.3868,18.3868,18.38,18.3868,21380.0
2019-02-13 09:30:00,27.06,27.06,27.03,27.03,88063.0,18.4072,18.4072,18.3868,18.3868,88063.0
2019-02-13 10:00:00,27.03,27.03,27.03,27.03,0.0,18.3868,18.3868,18.3868,18.3868,0.0
2019-02-13 10:30:00,27.03,27.03,27.03,27.03,2531.0,18.3868,18.3868,18.3868,18.3868,2531.0
2019-02-13 11:00:00,27.03,27.03,27.0,27.0,96705.0,18.3868,18.3868,18.3664,18.3664,96705.0
2019-02-13 11:30:00,27.0,27.0,26.99,26.99,70113.0,18.3664,18.3664,18.3596,18.3596,70113.0
2019-02-13 12:00:00,27.0,27.0,27.0,27.0,1000.0,18.3664,18.3664,18.3664,18.3664,1000.0
2019-02-13 12:30:00,27.0,27.0,27.0,27.0,800.0,18.3664,18.3664,18.3664,18.3664,800.0
2019-02-13 13:00:00,27.0,27.0,27.0,27.0,55175.0,18.3664,18.3664,18.3664,18.3664,55175.0
2019-02-13 13:30:00,27.01,27.01,27.01,27.01,24900.0,18.3732,18.3732,18.3732,18.3732,24900.0
2019-02-13 14:00:00,27.01,27.01,27.01,27.01,280.0,18.3732,18.3732,18.3732,18.3732,280.0
2019-02-13 14:30:00,27.02,27.02,27.02,27.02,1849.0,18.38,18.38,18.38,18.38,1849.0
2019-02-13 15:00:00,27.02,27.02,27.02,27.02,5366.0,18.38,18.38,18.38,18.38,5366.0
2019-02-13 15:30:00,27.01,27.01,27.0,27.01,66949.0,18.3732,18.3732,18.3664,18.3732,66949.0
2019-02-14 09:30:00,26.95,26.97,26.95,26.97,92602.0,18.3324,18.346,18.3324,18.346,92602.0
2019-02-14 10:00:00,26.97,26.97,26.97,26.97,2800.0,18.346,18.346,18.346,18.346,2800.0
2019-02-14 10:30:00,26.98,26.98,26.96,26.97,21773.0,18.3528,18.3528,18.3392,18.346,21773.0
2019-02-14 11:00:00,26.97,26.97,26.96,26.97,18016.0,18.346,18.346,18.3392,18.346,18016.0
2019-02-14 11:30:00,26.98,26.99,26.98,26.99,1860.0,18.3528,18.3596,18.3528,18.3596,1860.0
2019-02-14 12:00:00,26.99,26.99,26.99,26.99,55534.0,18.3596,18.3596,18.3596,18.3596,55534.0
2019-02-14 12:30:00,27.0,27.02,27.0,27.02,77985.0,18.3664,18.38,18.3664,18.38,77985.0
2019-02-14 13:00:00,27.01,27.01,27.0,27.0,3222.0,18.3732,18.3732,18.3664,18.3664,3222.0
2019-02-14 13:30:00,27.0,27.0,27.0,27.0,400.0,18.3664,18.3664,18.3664,18.3664,400.0
2019-02-14 14:00:00,27.0,27.0,27.0,27.0,36523.0,18.3664,18.3664,18.3664,18.3664,36523.0
2019-02-14 14:30:00,27.0,27.0,27.0,27.0,18157.0,18.3664,18.3664,18.3664,18.3664,18157.0
2019-02-14 15:00:00,27.0,27.01,27.0,27.01,20855.0,18.3664,18.3732,18.3664,18.3732,20855.0
2019-02-14 15:30:00,27.01,27.02,27.0,27.0,35702.0,18.3732,18.38,18.3664,18.3664,35702.0
2019-02-15 09:30:00,27.06,27.06,27.04,27.05,21255.0,18.4072,18.4072,18.3936,18.4004,21255.0
2019-02-15 10:00:00,27.05,27.05,27.05,27.05,11656.0,18.4004,18.4004,18.4004,18.4004,11656.0
2019-02-15 10:30:00,27.05,27.06,27.05,27.05,31300.0,18.4004,18.4072,18.4004,18.4004,31300.0
2019-02-15 11:00:00,27.05,27.06,27.05,27.06,208624.0,18.4004,18.4072,18.4004,18.4072,208624.0
2019-02-15 11:30:00,27.06,27.06,27.06,27.06,0.0,18.4072,18.4072,18.4072,18.4072,0.0
2019-02-15 12:00:00,27.06,27.06,27.05,27.05,33287.0,18.4072,18.4072,18.4004,18.4004,33287.0
2019-02-15 12:30:00,27.05,27.05,27.05,27.05,36130.0,18.4004,18.4004,18.4004,18.4004,36130.0
2019-02-15 13:00:00,27.05,27.05,27.05,27.05,12000.0,18.4004,18.4004,18.4004,18.4004,12000.0
2019-02-15 13:30:00,27.05,27.05,27.05,27.05,40126.0,18.4004,18.4004,18.4004,18.4004,40126.0
2019-02-15 14:00:00,27.05,27.05,27.05,27.05,10162.0,18.4004,18.4004,18.4004,18.4004,10162.0
2019-02-15 14:30:00,27.06,27.06,27.06,27.06,400.0,18.4072,18.4072,18.4072,18.4072,400.0
2019-02-15 15:00:00,27.05,27.05,27.05,27.05,35904.0,18.4004,18.4004,18.4004,18.4004,35904.0
2019-02-15 15:30:00,27.05,27.08,27.05,27.08,24028.0,18.4004,18.4208,18.4004,18.4208,24028.0
2019-02-19 09:30:00,27.04,27.07,27.04,27.07,39534.0,18.3936,18.414,18.3936,18.414,39534.0
2019-02-19 10:00:00,27.08,27.08,27.08,27.08,100.0,18.4208,18.4208,18.4208,18.4208,100.0
2019-02-19 10:30:00,27.08,27.08,27.08,27.08,0.0,18.4208,18.4208,18.4208,18.4208,0.0
2019-02-19 11:00:00,27.07,27.07,27.06,27.06,42839.0,18.414,18.414,18.4072,18.4072,42839.0
2019-02-19 11:30:00,27.07,27.07,27.07,27.07,9200.0,18.414,18.414,18.414,18.414,9200.0
2019-02-19 12:00:00,27.07,27.07,27.07,27.07,0.0,18.414,18.414,18.414,18.414,0.0
2019-02-19 12:30:00,27.07,27.07,27.07,27.07,300.0,18.414,18.414,18.414,18.414,300.0
2019-02-19 13:00:00,27.07,27.07,27.07,27.07,479.0,18.414,18.414,18.414,18.414,479.0
2019-02-19 13:30:00,27.07,27.07,27.07,27.07,204.0,18.414,18.414,18.414,18.414,204.0
2019-02-19 14:00:00,27.07,27.08,27.07,27.07,104580.0,18.414,18.4208,18.414,18.414,104580.0
2019-02-19 14:30:00,27.07,27.07,27.07,27.07,21184.0,18.414,18.414,18.414,18.414,21184.0
2019-02-19 15:00:00,27.07,27.07,27.07,27.07,0.0,18.414,18.414,18.414,18.414,0.0
2019-02-19 15:30:00,27.08,27.08,27.07,27.07,31120.0,18.4208,18.4208,18.414,18.414,31120.0
2019-02-20 09:30:00,27.09,27.09,27.08,27.09,75001.0,18.4276,18.4276,18.4208,18.4276,75001.0
2019-02-20 10:00:00,27.09,27.1,27.09,27.1,8200.0,18.4276,18.4344,18.4276,18.4344,8200.0
2019-02-20 10:30:00,27.1,27.11,27.1,27.11,34661.0,18.4344,18.4412,18.4344,18.4412,34661.0
2019-02-20 11:00:00,27.11,27.11,27.11,27.11,1500.0,18.4412,18.4412,18.4412,18.4412,1500.0
2019-02-20 11:30:00,27.11,27.11,27.09,27.09,32978.0,18.4412,18.4412,18.4276,18.4276,32978.0
2019-02-20 12:00:00,27.09,27.09,27.08,27.08,57242.0,18.4276,18.4276,18.4208,18.4208,57242.0
2019-02-20 12:30:00,27.08,27.08,27.08,27.08,1200.0,18.4208,18.4208,18.4208,18.4208,1200.0
2019-02-20 13:00:00,27.08,27.08,27.08,27.08,19462.0,18.4208,18.4208,18.4208,18.4208,19462.0
2019-02-20 13:30:00,27.09,27.11,27.09,27.11,6200.0,18.4276,18.4412,18.4276,18.4412,6200.0
2019-02-20 14:00:00,27.12,27.12,27.08,27.08,34144.0,18.448,18.448,18.4208,18.4208,34144.0
2019-02-20 14:30:00,27.08,27.09,27.08,27.08,34618.0,18.4208,18.4276,18.4208,18.4208,34618.0
2019-02-20 15:00:00,27.08,27.09,27.08,27.09,9080.0,18.4208,18.4276,18.4208,18.4276,9080.0
2019-02-20 15:30:00,27.09,27.09,27.09,27.09,9866.0,18.4276,18.4276,18.4276,18.4276,9866.0
2019-02-21 09:30:00,27.1,27.1,27.08,27.08,41882.0,18.4344,18.4344,18.4208,18.4208,41882.0
2019-02-21 10:00:00,27.08,27.08,27.07,27.07,3621.0,18.4208,18.4208,18.414,18.414,3621.0
2019-02-21 10:30:00,27.08,27.08,27.08,27.08,300.0,18.4208,18.4208,18.4208,18.4208,300.0
2019-02-21 11:00:00,27.08,27.09,27.08,27.09,33619.0,18.4208,18.4276,18.4208,18.4276,33619.0
2019-02-21 11:30:00,27.08,27.09,27.08,27.09,1204.0,18.4208,18.4276,18.4208,18.4276,1204.0
2019-02-21 12:00:00,27.08,27.09,27.08,27.09,20091.0,18.4208,18.4276,18.4208,18.4276,20091.0
2019-02-21 12:30:00,27.09,27.1,27.09,27.1,9300.0,18.4276,18.4344,18.4276,18.4344,9300.0
2019-02-21 13:00:00,27.11,27.11,27.1,27.1,6647.0,18.4412,18.4412,18.4344,18.4344,6647.0
2019-02-21 13:30:00,27.1,27.1,27.1,27.1,8081.0,18.4344,18.4344,18.4344,18.4344,8081.0
2019-02-21 14:00:00,27.09,27.09,27.09,27.09,1600.0,18.4276,18.4276,18.4276,18.4276,1600.0
2019-02-21 14:30:00,27.09,27.09,27.09,27.09,2800.0,18.4276,18.4276,18.4276,18.4276,2800.0
2019-02-21 15:00:00,27.09,27.09,27.09,27.09,600.0,18.4276,18.4276,18.4276,18.4276,600.0
2019-02-21 15:30:00,27.08,27.08,27.08,27.08,8508.0,18.4208,18.4208,18.4208,18.4208,8508.0
2019-02-22 09:30:00,27.12,27.12,27.11,27.12,21464.0,18.448,18.448,18.4412,18.448,21464.0
2019-02-22 10:00:00,27.12,27.12,27.11,27.11,14283.0,18.448,18.448,18.4412,18.4412,14283.0
2019-02-22 10:30:00,27.12,27.13,27.12,27.13,14638.0,18.448,18.4548,18.448,18.4548,14638.0
2019-02-22 11:00:00,27.13,27.13,27.13,27.13,5338.0,18.4548,18.4548,18.4548,18.4548,5338.0
2019-02-22 11:30:00,27.13,27.13,27.13,27.13,0.0,18.4548,18.4548,18.4548,18.4548,0.0
2019-02-22 12:00:00,27.13,27.13,27.13,27.13,3961.0,18.4548,18.4548,18.4548,18.4548,3961.0
2019-02-22 12:30:00,27.13,27.13,27.13,27.13,1760.0,18.4548,18.4548,18.4548,18.4548,1760.0
2019-02-22 13:00:00,27.12,27.12,27.12,27.12,4151.0,18.448,18.448,18.448,18.448,4151.0
2019-02-22 13:30:00,27.11,27.11,27.11,27.11,600.0,18.4412,18.4412,18.4412,18.4412,600.0
2019-02-22 14:00:00,27.11,27.12,27.11,27.11,45681.0,18.4412,18.448,18.4412,18.4412,45681.0
2019-02-22 14:30:00,27.1,27.1,27.1,27.1,14411.0,18.4344,18.4344,18.4344,18.4344,14411.0
2019-02-22 15:00:00,27.09,27.11,27.08,27.11,77084.0,18.4276,18.4412,18.4208,18.4412,77084.0
2019-02-22 15:30:00,27.11,27.11,27.11,27.11,4528.0,18.4412,18.4412,18.4412,18.4412,4528.0
2019-02-25 09:30:00,27.15,27.2,27.15,27.19,84288.0,18.4684,18.5025,18.4684,18.4957,84288.0
2019-02-25 10:00:00,27.18,27.18,27.18,27.18,100.0,18.4888,18.4888,18.4888,18.4888,100.0
2019-02-25 10:30:00,27.18,27.18,27.18,27.18,1030.0,18.4888,18.4888,18.4888,18.4888,1030.0
2019-02-25 11:00:00,27.18,27.18,27.18,27.18,8560.0,18.4888,18.4888,18.4888,18.4888,8560.0
2019-02-25 11:30:00,27.17,27.17,27.17,27.17,300.0,18.482,18.482,18.482,18.482,300.0
2019-02-25 12:00:00,27.17,27.17,27.16,27.16,14501.0,18.482,18.482,18.4752,18.4752,14501.0
2019-02-25 12:30:00,27.16,27.16,27.15,27.15,16449.0,18.4752,18.4752,18.4684,18.4684,16449.0
2019-02-25 13:00:00,27.15,27.16,27.15,27.16,26259.0,18.4684,18.4752,18.4684,18.4752,26259.0
2019-02-25 13:30:00,27.16,27.16,27.16,27.16,644.0,18.4752,18.4752,18.4752,18.4752,644.0
2019-02-25 14:00:00,27.16,27.16,27.16,27.16,374.0,18.4752,18.4752,18.4752,18.4752,374.0
2019-02-25 14:30:00,27.15,27.15,27.15,27.15,8960.0,18.4684,18.4684,18.4684,18.4684,8960.0
2019-02-25 15:00:00,27.15,27.15,27.14,27.14,9601.0,18.4684,18.4684,18.4616,18.4616,9601.0
2019-02-25 15:30:00,27.14,27.14,27.14,27.14,35098.0,18.4616,18.4616,18.4616,18.4616,35098.0
2019-02-26 09:30:00,27.15,27.16,27.15,27.16,36141.0,18.4684,18.4752,18.4684,18.4752,36141.0
2019-02-26 10:00:00,27.17,27.18,27.16,27.17,49204.0,18.482,18.4888,18.4752,18.482,49204.0
2019-02-26 10:30:00,27.17,27.17,27.16,27.16,15168.0,18.482,18.482,18.4752,18.4752,15168.0
2019-02-26 11:00:00,27.16,27.17,27.16,27.17,9201.0,18.4752,18.482,18.4752,18.482,9201.0
2019-02-26 11:30:00,27.18,27.18,27.17,27.17,3337.0,18.4888,18.4888,18.482,18.482,3337.0
2019-02-26 12:00:00,27.17,27.17,27.17,27.17,949.0,18.482,18.482,18.482,18.482,949.0
2019-02-26 12:30:00,27.16,27.17,27.16,27.17,10139.0,18.4752,18.482,18.4752,18.482,10139.0
2019-02-26 13:00:00,27.17,27.17,27.17,27.17,26413.0,18.482,18.482,18.482,18.482,26413.0
2019-02-26 13:30:00,27.17,27.17,27.16,27.16,15965.0,18.482,18.482,18.4752,18.4752,15965.0
2019-02-26 14:00:00,27.16,27.16,27.16,27.16,8422.0,18.4752,18.4752,18.4752,18.4752,8422.0
2019-02-26 14:30:00,27.16,27.17,27.16,27.17,21180.0,18.4752,18.482,18.4752,18.482,21180.0
2019-02-26 15:00:00,27.17,27.17,27.17,27.17,39664.0,18.482,18.482,18.482,18.482,39664.0
2019-02-26 15:30:00,27.17,27.17,27.16,27.16,1730.0,18.482,18.482,18.4752,18.4752,1730.0
2019-02-27 09:30:00,27.15,27.19,27.15,27.18,64054.0,18.4684,18.4957,18.4684,18.4888,64054.0
2019-02-27 10:00:00,27.18,27.19,27.17,27.17,27029.0,18.4888,18.4957,18.482,18.482,27029.0
2019-02-27 10:30:00,27.18,27.18,27.18,27.18,47993.0,18.4888,18.4888,18.4888,18.4888,47993.0
2019-02-27 11:00:00,27.18,27.18,27.18,27.18,14860.0,18.4888,18.4888,18.4888,18.4888,14860.0
2019-02-27 11:30:00,27.18,27.18,27.18,27.18,15098.0,18.4888,18.4888,18.4888,18.4888,15098.0
2019-02-27 12:00:00,27.18,27.18,27.17,27.17,29100.0,18.4888,18.4888,18.482,18.482,29100.0
2019-02-27 12:30:00,27.17,27.17,27.17,27.17,1390.0,18.482,18.482,18.482,18.482,1390.0
2019-02-27 13:00:00,27.18,27.18,27.18,27.18,1360.0,18.4888,18.4888,18.4888,18.4888,1360.0
2019-02-27 13:30:00,27.18,27.18,27.18,27.18,1775.0,18.4888,18.4888,18.4888,18.4888,1775.0
2019-02-27 14:00:00,27.18,27.18,27.18,27.18,100.0,18.4888,18.4888,18.4888,18.4888,100.0
2019-02-27 14:30:00,27.18,27.18,27.18,27.18,0.0,18.4888,18.4888,18.4888,18.4888,0.0
2019-02-27 15:00:00,27.18,27.18,27.18,27.18,2700.0,18.4888,18.4888,18.4888,18.4888,2700.0
2019-02-27 15:30:00,27.18,27.18,27.17,27.17,13992.0,18.4888,18.4888,18.482,18.482,13992.0
2019-02-28 09:30:00,27.19,27.19,27.17,27.17,85361.0,18.4957,18.4957,18.482,18.482,85361.0
2019-02-28 10:00:00,27.17,27.18,27.17,27.17,25859.0,18.482,18.4888,18.482,18.482,25859.0
2019-02-28 10:30:00,27.18,27.18,27.17,27.17,16579.0,18.4888,18.4888,18.482,18.482,16579.0
2019-02-28 11:00:00,27.17,27.19,27.17,27.19,33659.0,18.482,18.4957,18.482,18.4957,33659.0
2019-02-28 11:30:00,27.19,27.2,27.19,27.2,87481.0,18.4957,18.5025,18.4957,18.5025,87481.0
2019-02-28 12:00:00,27.2,27.2,27.2,27.2,18600.0,18.5025,18.5025,18.5025,18.5025,18600.0
2019-02-28 12:30:00,27.2,27.2,27.2,27.2,30737.0,18.5025,18.5025,18.5025,18.5025,30737.0
2019-02-28 13:00:00,27.2,27.2,27.19,27.19,12348.0,18.5025,18.5025,18.4957,18.4957,12348.0
2019-02-28 13:30:00,27.19,27.19,27.18,27.19,14600.0,18.4957,18.4957,18.4888,18.4957,14600.0
2019-02-28 14:00:00,27.19,27.19,27.18,27.18,61810.0,18.4957,18.4957,18.4888,18.4888,61810.0
2019-02-28 14:30:00,27.18,27.18,27.17,27.18,93176.0,18.4888,18.4888,18.482,18.4888,93176.0
2019-02-28 15:00:00,27.17,27.18,27.17,27.18,2195.0,18.482,18.4888,18.482,18.4888,2195.0
2019-02-28 15:30:00,27.18,27.18,27.18,27.18,18303.0,18.4888,18.4888,18.4888,18.4888,18303.0
2019-03-01 09:30:00,27.08,27.09,27.08,27.08,47726.0,18.513,18.5199,18.513,18.513,47726.0
2019-03-01 10:00:00,27.08,27.08,27.07,27.07,32345.0,18.513,18.513,18.5062,18.5062,32345.0
2019-03-01 10:30:00,27.07,27.07,27.07,27.07,9929.0,18.5062,18.5062,18.5062,18.5062,9929.0
2019-03-01 11:00:00,27.07,27.08,27.07,27.07,7941.0,18.5062,18.513,18.5062,18.5062,7941.0
2019-03-01 11:30:00,27.08,27.08,27.08,27.08,1510.0,18.513,18.513,18.513,18.513,1510.0
2019-03-01 12:00:00,27.08,27.09,27.08,27.08,34732.0,18.513,18.5199,18.513,18.513,34732.0
2019-03-01 12:30:00,27.09,27.09,27.09,27.09,9437.0,18.5199,18.5199,18.5199,18.5199,9437.0
2019-03-01 13:00:00,27.09,27.09,27.09,27.09,9231.0,18.5199,18.5199,18.5199,18.5199,9231.0
2019-03-01 13:30:00,27.09,27.09,27.09,27.09,8680.0,18.5199,18.5199,18.5199,18.5199,8680.0
2019-03-01 14:00:00,27.09,27.11,27.09,27.11,31271.0,18.5199,18.5335,18.5199,18.5335,31271.0
2019-03-01 14:30:00,27.1,27.1,27.1,27.1,17509.0,18.5267,18.5267,18.5267,18.5267,17509.0
2019-03-01 15:00:00,27.1,27.1,27.09,27.09,11460.0,18.5267,18.5267,18.5199,18.5199,11460.0
2019-03-01 15:30:00,27.09,27.09,27.09,27.09,2600.0,18.5199,18.5199,18.5199,18.5199,2600.0
2019-03-04 09:30:00,27.09,27.12,27.09,27.11,58973.0,18.5199,18.5404,18.5199,18.5335,58973.0
2019-03-04 10:00:00,27.11,27.11,27.09,27.1,15600.0,18.5335,18.5335,18.5199,18.5267,15600.0
2019-03-04 10:30:00,27.09,27.09,27.08,27.08,19810.0,18.5199,18.5199,18.513,18.513,19810.0
2019-03-04 11:00:00,27.08,27.08,27.06,27.06,12889.0,18.513,18.513,18.4994,18.4994,12889.0
2019-03-04 11:30:00,27.06,27.06,27.04,27.04,24600.0,18.4994,18.4994,18.4857,18.4857,24600.0
2019-03-04 12:00:00,27.04,27.05,27.02,27.03,80383.0,18.4857,18.4925,18.472,18.4788,80383.0
2019-03-04 12:30:00,27.02,27.03,27.02,27.03,57040.0,18.472,18.4788,18.472,18.4788,57040.0
2019-03-04 13:00:00,27.03,27.03,27.03,27.03,53630.0,18.4788,18.4788,18.4788,18.4788,53630.0
2019-03-04 13:30:00,27.03,27.05,27.03,27.05,119806.0,18.4788,18.4925,18.4788,18.4925,119806.0
2019-03-04 14:00:00,27.05,27.06,27.05,27.06,5253.0,18.4925,18.4994,18.4925,18.4994,5253.0
2019-03-04 14:30:00,27.06,27.06,27.06,27.06,2000.0,18.4994,18.4994,18.4994,18.4994,2000.0
2019-03-04 15:00:00,27.06,27.06,27.06,27.06,1100.0,18.4994,18.4994,18.4994,18.4994,1100.0
2019-03-04 15:30:00,27.06,27.06,27.06,27.06,29188.0,18.4994,18.4994,18.4994,18.4994,29188.0
2019-03-05 09:30:00,27.06,27.07,27.03,27.03,51120.0,18.4994,18.5062,18.4788,18.4788,51120.0
2019-03-05 10:00:00,27.03,27.04,27.03,27.04,17510.0,18.4788,18.4857,18.4788,18.4857,17510.0
2019-03-05 10:30:00,27.03,27.04,27.03,27.04,8622.0,18.4788,18.4857,18.4788,18.4857,8622.0
2019-03-05 11:00:00,27.04,27.04,27.04,27.04,15800.0,18.4857,18.4857,18.4857,18.4857,15800.0
2019-03-05 11:30:00,27.05,27.05,27.05,27.05,17394.0,18.4925,18.4925,18.4925,18.4925,17394.0
2019-03-05 12:00:00,27.05,27.05,27.05,27.05,0.0,18.4925,18.4925,18.4925,18.4925,0.0
2019-03-05 12:30:00,27.05,27.05,27.05,27.05,200.0,18.4925,18.4925,18.4925,18.4925,200.0
2019-03-05 13:00:00,27.05,27.05,27.05,27.05,1200.0,18.4925,18.4925,18.4925,18.4925,1200.0
2019-03-05 13:30:00,27.05,27.05,27.05,27.05,0.0,18.4925,18.4925,18.4925,18.4925,0.0
2019-03-05 14:00:00,27.05,27.05,27.05,27.05,360.0,18.4925,18.4925,18.4925,18.4925,360.0
2019-03-05 14:30:00,27.05,27.06,27.05,27.06,8126.0,18.4925,18.4994,18.4925,18.4994,8126.0
2019-03-05 15:00:00,27.06,27.06,27.06,27.06,0.0,18.4994,18.4994,18.4994,18.4994,0.0
2019-03-05 15:30:00,27.06,27.06,27.06,27.06,1045.0,18.4994,18.4994,18.4994,18.4994,1045.0
2019-03-06 09:30:00,27.04,27.04,27.0,27.0,16948.0,18.4857,18.4857,18.4583,18.4583,16948.0
2019-03-06 10:00:00,27.0,27.01,27.0,27.01,8360.0,18.4583,18.4652,18.4583,18.4652,8360.0
2019-03-06 10:30:00,27.01,27.02,27.01,27.02,8056.0,18.4652,18.472,18.4652,18.472,8056.0
2019-03-06 11:00:00,27.02,27.02,27.02,27.02,200.0,18.472,18.472,18.472,18.472,200.0
2019-03-06 11:30:00,27.02,27.02,27.02,27.02,3100.0,18.472,18.472,18.472,18.472,3100.0
2019-03-06 12:00:00,27.01,27.01,27.0,27.0,900.0,18.4652,18.4652,18.4583,18.4583,900.0
2019-03-06 12:30:00,27.0,27.0,27.0,27.0,1571.0,18.4583,18.4583,18.4583,18.4583,1571.0
2019-03-06 13:00:00,27.0,27.0,27.0,27.0,1690.0,18.4583,18.4583,18.4583,18.4583,1690.0
2019-03-06 13:30:00,27.01,27.01,27.0,27.0,16014.0,18.4652,18.4652,18.4583,18.4583,16014.0
2019-03-06 14:00:00,27.0,27.0,27.0,27.0,0.0,18.4583,18.4583,18.4583,18.4583,0.0
2019-03-06 14:30:00,27.0,27.0,27.0,27.0,500.0,18.4583,18.4583,18.4583,18.4583,500.0
2019-03-06 15:00:00,27.0,27.0,27.0,27.0,548.0,18.4583,18.4583,18.4583,18.4583,548.0
2019-03-06 15:30:00,27.0,27.0,27.0,27.0,2800.0,18.4583,18.4583,18.4583,18.4583,2800.0
2019-03-07 09:30:00,27.04,27.04,26.96,26.97,73533.0,18.4857,18.4857,18.431,18.4378,73533.0
2019-03-07 10:00:00,26.97,26.97,26.96,26.96,32003.0,18.4378,18.4378,18.431,18.431,32003.0
2019-03-07 10:30:00,26.97,26.97,26.97,26.97,5000.0,18.4378,18.4378,18.4378,18.4378,5000.0
2019-03-07 11:00:00,26.98,26.98,26.97,26.98,9579.0,18.4447,18.4447,18.4378,18.4447,9579.0
2019-03-07 11:30:00,26.98,26.98,26.97,26.97,8250.0,18.4447,18.4447,18.4378,18.4378,8250.0
2019-03-07 12:00:00,26.98,26.98,26.97,26.97,8324.0,18.4447,18.4447,18.4378,18.4378,8324.0
2019-03-07 12:30:00,26.97,26.99,26.97,26.99,52440.0,18.4378,18.4515,18.4378,18.4515,52440.0
2019-03-07 13:00:00,26.99,26.99,26.99,26.99,5025.0,18.4515,18.4515,18.4515,18.4515,5025.0
2019-03-07 13:30:00,26.98,26.98,26.98,26.98,35305.0,18.4447,18.4447,18.4447,18.4447,35305.0
2019-03-07 14:00:00,26.98,26.98,26.97,26.98,34255.0,18.4447,18.4447,18.4378,18.4447,34255.0
2019-03-07 14:30:00,26.98,26.98,26.97,26.97,37445.0,18.4447,18.4447,18.4378,18.4378,37445.0
2019-03-07 15:00:00,26.97,26.98,26.96,26.98,43270.0,18.4378,18.4447,18.431,18.4447,43270.0
2019-03-07 15:30:00,26.97,26.99,26.97,26.99,72414.0,18.4378,18.4515,18.4378,18.4515,72414.0
2019-03-08 09:30:00,26.95,26.95,26.9,26.9,92183.0,18.4242,18.4242,18.39,18.39,92183.0
2019-03-08 10:00:00,26.9,26.9,26.89,26.9,5167.0,18.39,18.39,18.3831,18.39,5167.0
2019-03-08 10:30:00,26.9,26.92,26.9,26.92,18412.0,18.39,18.4036,18.39,18.4036,18412.0
2019-03-08 11:00:00,26.92,26.92,26.91,26.92,19089.0,18.4036,18.4036,18.3968,18.4036,19089.0
2019-03-08 11:30:00,26.92,26.92,26.92,26.92,977.0,18.4036,18.4036,18.4036,18.4036,977.0
2019-03-08 12:00:00,26.91,26.91,26.91,26.91,10640.0,18.3968,18.3968,18.3968,18.3968,10640.0
2019-03-08 12:30:00,26.91,26.91,26.9,26.9,2600.0,18.3968,18.3968,18.39,18.39,2600.0
2019-03-08 13:00:00,26.91,26.91,26.9,26.91,5315.0,18.3968,18.3968,18.39,18.3968,5315.0
2019-03-08 13:30:00,26.91,26.91,26.89,26.91,77646.0,18.3968,18.3968,18.3831,18.3968,77646.0
2019-03-08 14:00:00,26.91,26.91,26.91,26.91,25730.0,18.3968,18.3968,18.3968,18.3968,25730.0
2019-03-08 14:30:00,26.92,26.92,26.92,26.92,27030.0,18.4036,18.4036,18.4036,18.4036,27030.0
2019-03-08 15:00:00,26.92,26.93,26.92,26.92,93423.0,18.4036,18.4105,18.4036,18.4036,93423.0
2019-03-08 15:30:00,26.92,26.94,26.92,26.94,24486.0,18.4036,18.4173,18.4036,18.4173,24486.0
2019-03-11 09:30:00,26.96,26.98,26.95,26.98,111048.0,18.431,18.4447,18.4242,18.4447,111048.0
2019-03-11 10:00:00,26.98,26.99,26.98,26.99,14309.0,18.4447,18.4515,18.4447,18.4515,14309.0
2019-03-11 10:30:00,26.99,26.99,26.99,26.99,21223.0,18.4515,18.4515,18.4515,18.4515,21223.0
2019-03-11 11:00:00,26.99,26.99,26.99,26.99,25500.0,18.4515,18.4515,18.4515,18.4515,25500.0
2019-03-11 11:30:00,27.0,27.0,27.0,27.0,1240.0,18.4583,18.4583,18.4583,18.4583,1240.0
2019-03-11 12:00:00,27.0,27.0,27.0,27.0,6400.0,18.4583,18.4583,18.4583,18.4583,6400.0
2019-03-11 12:30:00,27.0,27.0,27.0,27.0,30700.0,18.4583,18.4583,18.4583,18.4583,30700.0
2019-03-11 13:00:00,27.0,27.0,27.0,27.0,8200.0,18.4583,18.4583,18.4583,18.4583,8200.0
2019-03-11 13:30:00,27.01,27.01,27.01,27.01,21695.0,18.4652,18.4652,18.4652,18.4652,21695.0
2019-03-11 14:00:00,27.01,27.01,27.01,27.01,2166.0,18.4652,18.4652,18.4652,18.4652,2166.0
2019-03-11 14:30:00,27.01,27.01,27.01,27.01,470.0,18.4652,18.4652,18.4652,18.4652,470.0
2019-03-11 15:00:00,27.01,27.01,27.0,27.0,96713.0,18.4652,18.4652,18.4583,18.4583,96713.0
2019-03-11 15:30:00,27.0,27.01,27.0,27.01,270830.0,18.4583,18.4652,18.4583,18.4652,270830.0
2019-03-12 09:30:00,27.0,27.02,27.0,27.02,16729.0,18.4583,18.472,18.4583,18.472,16729.0
2019-03-12 10:00:00,27.02,27.03,27.02,27.03,5600.0,18.472,18.4788,18.472,18.4788,5600.0
2019-03-12 10:30:00,27.04,27.05,27.04,27.05,2680.0,18.4857,18.4925,18.4857,18.4925,2680.0
2019-03-12 11:00:00,27.03,27.03,27.03,27.03,1549.0,18.4788,18.4788,18.4788,18.4788,1549.0
2019-03-12 11:30:00,27.04,27.04,27.04,27.04,100.0,18.4857,18.4857,18.4857,18.4857,100.0
2019-03-12 12:00:00,27.04,27.04,27.04,27.04,153.0,18.4857,18.4857,18.4857,18.4857,153.0
2019-03-12 12:30:00,27.04,27.04,27.04,27.04,2178.0,18.4857,18.4857,18.4857,18.4857,2178.0
2019-03-12 13:00:00,27.05,27.05,27.05,27.05,600.0,18.4925,18.4925,18.4925,18.4925,600.0
2019-03-12 13:30:00,27.05,27.06,27.05,27.06,52486.0,18.4925,18.4994,18.4925,18.4994,52486.0
2019-03-12 14:00:00,27.06,27.06,27.06,27.06,1386.0,18.4994,18.4994,18.4994,18.4994,1386.0
2019-03-12 14:30:00,27.06,27.06,27.06,27.06,126.0,18.4994,18.4994,18.4994,18.4994,126.0
2019-03-12 15:00:00,27.06,27.06,27.05,27.05,24926.0,18.4994,18.4994,18.4925,18.4925,24926.0
2019-03-12 15:30:00,27.05,27.05,27.05,27.05,43223.0,18.4925,18.4925,18.4925,18.4925,43223.0
2019-03-13 09:30:00,27.07,27.08,27.07,27.08,57803.0,18.5062,18.513,18.5062,18.513,57803.0
2019-03-13 10:00:00,27.08,27.09,27.08,27.09,31722.0,18.513,18.5199,18.513,18.5199,31722.0
2019-03-13 10:30:00,27.09,27.09,27.09,27.09,1375.0,18.5199,18.5199,18.5199,18.5199,1375.0
2019-03-13 11:00:00,27.1,27.1,27.1,27.1,72180.0,18.5267,18.5267,18.5267,18.5267,72180.0
2019-03-13 11:30:00,27.1,27.1,27.1,27.1,800.0,18.5267,18.5267,18.5267,18.5267,800.0
2019-03-13 12:00:00,27.1,27.1,27.1,27.1,9000.0,18.5267,18.5267,18.5267,18.5267,9000.0
2019-03-13 12:30:00,27.1,27.1,27.1,27.1,700.0,18.5267,18.5267,18.5267,18.5267,700.0
2019-03-13 13:00:00,27.1,27.1,27.1,27.1,25250.0,18.5267,18.5267,18.5267,18.5267,25250.0
2019-03-13 13:30:00,27.1,27.11,27.1,27.11,21978.0,18.5267,18.5335,18.5267,18.5335,21978.0
2019-03-13 14:00:00,27.11,27.11,27.11,27.11,12217.0,18.5335,18.5335,18.5335,18.5335,12217.0
2019-03-13 14:30:00,27.11,27.11,27.1,27.1,28202.0,18.5335,18.5335,18.5267,18.5267,28202.0
2019-03-13 15:00:00,27.1,27.11,27.1,27.11,39895.0,18.5267,18.5335,18.5267,18.5335,39895.0
2019-03-13 15:30:00,27.1,27.11,27.1,27.11,21636.0,18.5267,18.5335,18.5267,18.5335,21636.0
2019-03-14 09:30:00,27.1,27.11,27.1,27.1,31152.0,18.5267,18.5335,18.5267,18.5267,31152.0
2019-03-14 10:00:00,27.1,27.1,27.1,27.1,2100.0,18.5267,18.5267,18.5267,18.5267,2100.0
2019-03-14 10:30:00,27.1,27.1,27.1,27.1,300.0,18.5267,18.5267,18.5267,18.5267,300.0
2019-03-14 11:00:00,27.1,27.12,27.1,27.11,11780.0,18.5267,18.5404,18.5267,18.5335,11780.0
2019-03-14 11:30:00,27.11,27.13,27.11,27.13,133028.0,18.5335,18.5472,18.5335,18.5472,133028.0
2019-03-14 12:00:00,27.13,27.13,27.13,27.13,11800.0,18.5472,18.5472,18.5472,18.5472,11800.0
2019-03-14 12:30:00,27.13,27.13,27.13,27.13,0.0,18.5472,18.5472,18.5472,18.5472,0.0
2019-03-14 13:00:00,27.13,27.13,27.13,27.13,0.0,18.5472,18.5472,18.5472,18.5472,0.0
2019-03-14 13:30:00,27.13,27.13,27.12,27.12,35905.0,18.5472,18.5472,18.5404,18.5404,35905.0
2019-03-14 14:00:00,27.11,27.12,27.11,27.12,1953.0,18.5335,18.5404,18.5335,18.5404,1953.0
2019-03-14 14:30:00,27.12,27.12,27.11,27.11,40260.0,18.5404,18.5404,18.5335,18.5335,40260.0
2019-03-14 15:00:00,27.12,27.12,27.12,27.12,8232.0,18.5404,18.5404,18.5404,18.5404,8232.0
2019-03-14 15:30:00,27.12,27.12,27.11,27.11,17121.0,18.5404,18.5404,18.5335,18.5335,17121.0
2019-03-15 09:30:00,27.12,27.13,27.11,27.13,101264.0,18.5404,18.5472,18.5335,18.5472,101264.0
2019-03-15 10:00:00,27.14,27.14,27.14,27.14,103.0,18.554,18.554,18.554,18.554,103.0
2019-03-15 10:30:00,27.14,27.14,27.14,27.14,22810.0,18.554,18.554,18.554,18.554,22810.0
2019-03-15 11:00:00,27.14,27.14,27.14,27.14,26240.0,18.554,18.554,18.554,18.554,26240.0
2019-03-15 11:30:00,27.14,27.14,27.14,27.14,6500.0,18.554,18.554,18.554,18.554,6500.0
2019-03-15 12:00:00,27.15,27.15,27.15,27.15,2972.0,18.5609,18.5609,18.5609,18.5609,2972.0
2019-03-15 12:30:00,27.15,27.15,27.15,27.15,12520.0,18.5609,18.5609,18.5609,18.5609,12520.0
2019-03-15 13:00:00,27.15,27.15,27.15,27.15,12819.0,18.5609,18.5609,18.5609,18.5609,12819.0
2019-03-15 13:30:00,27.15,27.15,27.15,27.15,644.0,18.5609,18.5609,18.5609,18.5609,644.0
2019-03-15 14:00:00,27.14,27.15,27.14,27.14,36765.0,18.554,18.5609,18.554,18.554,36765.0
2019-03-15 14:30:00,27.14,27.14,27.14,27.14,14068.0,18.554,18.554,18.554,18.554,14068.0
2019-03-15 15:00:00,27.14,27.14,27.14,27.14,2893.0,18.554,18.554,18.554,18.554,2893.0
2019-03-15 15:30:00,27.14,27.14,27.11,27.12,91923.0,18.554,18.554,18.5335,18.5404,91923.0
2019-03-18 09:30:00,27.13,27.13,27.13,27.13,12670.0,18.5472,18.5472,18.5472,18.5472,12670.0
2019-03-18 10:00:00,27.13,27.14,27.12,27.12,91878.0,18.5472,18.554,18.5404,18.5404,91878.0
2019-03-18 10:30:00,27.11,27.12,27.11,27.12,15387.0,18.5335,18.5404,18.5335,18.5404,15387.0
2019-03-18 11:00:00,27.13,27.13,27.11,27.11,44188.0,18.5472,18.5472,18.5335,18.5335,44188.0
2019-03-18 11:30:00,27.11,27.12,27.1,27.12,16036.0,18.5335,18.5404,18.5267,18.5404,16036.0
2019-03-18 12:00:00,27.11,27.11,27.11,27.11,2300.0,18.5335,18.5335,18.5335,18.5335,2300.0
2019-03-18 12:30:00,27.11,27.11,27.11,27.11,3630.0,18.5335,18.5335,18.5335,18.5335,3630.0
2019-03-18 13:00:00,27.11,27.11,27.11,27.11,200.0,18.5335,18.5335,18.5335,18.5335,200.0
2019-03-18 13:30:00,27.11,27.11,27.11,27.11,800.0,18.5335,18.5335,18.5335,18.5335,800.0
2019-03-18 14:00:00,27.11,27.12,27.11,27.11,21888.0,18.5335,18.5404,18.5335,18.5335,21888.0
2019-03-18 14:30:00,27.11,27.12,27.11,27.12,1507.0,18.5335,18.5404,18.5335,18.5404,1507.0
2019-03-18 15:00:00,27.11,27.11,27.1,27.11,52017.0,18.5335,18.5335,18.5267,18.5335,52017.0
2019-03-18 15:30:00,27.1,27.12,27.1,27.11,26225.0,18.5267,18.5404,18.5267,18.5335,26225.0
2019-03-19 09:30:00,27.14,27.14,27.11,27.12,17439.0,18.554,18.554,18.5335,18.5404,17439.0
2019-03-19 10:00:00,27.12,27.12,27.12,27.12,4700.0,18.5404,18.5404,18.5404,18.5404,4700.0
2019-03-19 10:30:00,27.13,27.14,27.12,27.12,45800.0,18.5472,18.554,18.5404,18.5404,45800.0
2019-03-19 11:00:00,27.13,27.15,27.13,27.15,21230.0,18.5472,18.5609,18.5472,18.5609,21230.0
2019-03-19 11:30:00,27.14,27.15,27.14,27.15,15216.0,18.554,18.5609,18.554,18.5609,15216.0
2019-03-19 12:00:00,27.16,27.16,27.15,27.15,7363.0,18.5677,18.5677,18.5609,18.5609,7363.0
2019-03-19 12:30:00,27.15,27.15,27.14,27.14,6341.0,18.5609,18.5609,18.554,18.554,6341.0
2019-03-19 13:00:00,27.14,27.14,27.14,27.14,0.0,18.554,18.554,18.554,18.554,0.0
2019-03-19 13:30:00,27.15,27.15,27.14,27.14,1100.0,18.5609,18.5609,18.554,18.554,1100.0
2019-03-19 14:00:00,27.14,27.14,27.14,27.14,24221.0,18.554,18.554,18.554,18.554,24221.0
2019-03-19 14:30:00,27.14,27.14,27.14,27.14,0.0,18.554,18.554,18.554,18.554,0.0
2019-03-19 15:00:00,27.14,27.14,27.12,27.12,92330.0,18.554,18.554,18.5404,18.5404,92330.0
2019-03-19 15:30:00,27.12,27.12,27.11,27.11,23254.0,18.5404,18.5404,18.5335,18.5335,23254.0
2019-03-20 09:30:00,27.11,27.11,27.09,27.09,42656.0,18.5335,18.5335,18.5199,18.5199,42656.0
2019-03-20 10:00:00,27.09,27.09,27.09,27.09,17200.0,18.5199,18.5199,18.5199,18.5199,17200.0
2019-03-20 10:30:00,27.09,27.1,27.09,27.1,900.0,18.5199,18.5267,18.5199,18.5267,900.0
2019-03-20 11:00:00,27.1,27.11,27.1,27.11,900.0,18.5267,18.5335,18.5267,18.5335,900.0
2019-03-20 11:30:00,27.11,27.11,27.1,27.1,2698.0,18.5335,18.5335,18.5267,18.5267,2698.0
2019-03-20 12:00:00,27.09,27.09,27.09,27.09,1100.0,18.5199,18.5199,18.5199,18.5199,1100.0
2019-03-20 12:30:00,27.09,27.09,27.08,27.09,11495.0,18.5199,18.5199,18.513,18.5199,11495.0
2019-03-20 13:00:00,27.09,27.1,27.09,27.1,21643.0,18.5199,18.5267,18.5199,18.5267,21643.0
2019-03-20 13:30:00,27.09,27.11,27.09,27.11,18400.0,18.5199,18.5335,18.5199,18.5335,18400.0
2019-03-20 14:00:00,27.12,27.18,27.12,27.18,49714.0,18.5404,18.5814,18.5404,18.5814,49714.0
2019-03-20 14:30:00,27.18,27.22,27.18,27.2,100007.0,18.5814,18.6087,18.5814,18.5951,100007.0
2019-03-20 15:00:00,27.19,27.2,27.18,27.19,34333.0,18.5882,18.5951,18.5814,18.5882,34333.0
2019-03-20 15:30:00,27.19,27.21,27.19,27.2,24760.0,18.5882,18.6019,18.5882,18.5951,24760.0
2019-03-21 09:30:00,27.17,27.2,27.17,27.2,61806.0,18.5746,18.5951,18.5746,18.5951,61806.0
2019-03-21 10:00:00,27.2,27.2,27.2,27.2,200.0,18.5951,18.5951,18.5951,18.5951,200.0
2019-03-21 10:30:00,27.2,27.2,27.2,27.2,100.0,18.5951,18.5951,18.5951,18.5951,100.0
2019-03-21 11:00:00,27.2,27.21,27.2,27.2,14691.0,18.5951,18.6019,18.5951,18.5951,14691.0
2019-03-21 11:30:00,27.2,27.2,27.2,27.2,200.0,18.5951,18.5951,18.5951,18.5951,200.0
2019-03-21 12:00:00,27.2,27.2,27.19,27.19,8400.0,18.5951,18.5951,18.5882,18.5882,8400.0
2019-03-21 12:30:00,27.19,27.19,27.19,27.19,500.0,18.5882,18.5882,18.5882,18.5882,500.0
2019-03-21 13:00:00,27.19,27.19,27.19,27.19,6100.0,18.5882,18.5882,18.5882,18.5882,6100.0
2019-03-21 13:30:00,27.19,27.19,27.19,27.19,300.0,18.5882,18.5882,18.5882,18.5882,300.0
2019-03-21 14:00:00,27.2,27.2,27.2,27.2,12700.0,18.5951,18.5951,18.5951,18.5951,12700.0
2019-03-21 14:30:00,27.2,27.2,27.2,27.2,0.0,18.5951,18.5951,18.5951,18.5951,0.0
2019-03-21 15:00:00,27.19,27.19,27.19,27.19,2250.0,18.5882,18.5882,18.5882,18.5882,2250.0
2019-03-21 15:30:00,27.19,27.19,27.18,27.18,7260.0,18.5882,18.5882,18.5814,18.5814,7260.0
2019-03-22 09:30:00,27.17,27.17,27.12,27.12,53093.0,18.5746,18.5746,18.5404,18.5404,53093.0
2019-03-22 10:00:00,27.13,27.15,27.13,27.14,112067.0,18.5472,18.5609,18.5472,18.554,112067.0
2019-03-22 10:30:00,27.14,27.15,27.12,27.13,11132.0,18.554,18.5609,18.5404,18.5472,11132.0
2019-03-22 11:00:00,27.12,27.13,27.11,27.12,22900.0,18.5404,18.5472,18.5335,18.5404,22900.0
2019-03-22 11:30:00,27.13,27.13,27.09,27.09,27657.0,18.5472,18.5472,18.5199,18.5199,27657.0
2019-03-22 12:00:00,27.09,27.12,27.09,27.12,137118.0,18.5199,18.5404,18.5199,18.5404,137118.0
2019-03-22 12:30:00,27.11,27.11,27.1,27.11,6881.0,18.5335,18.5335,18.5267,18.5335,6881.0
2019-03-22 13:00:00,27.11,27.12,27.11,27.12,47010.0,18.5335,18.5404,18.5335,18.5404,47010.0
2019-03-22 13:30:00,27.11,27.11,27.11,27.11,3796.0,18.5335,18.5335,18.5335,18.5335,3796.0
2019-03-22 14:00:00,27.11,27.13,27.11,27.13,21000.0,18.5335,18.5472,18.5335,18.5472,21000.0
2019-03-22 14:30:00,27.12,27.12,27.12,27.12,1931.0,18.5404,18.5404,18.5404,18.5404,1931.0
2019-03-22 15:00:00,27.12,27.12,27.12,27.12,1600.0,18.5404,18.5404,18.5404,18.5404,1600.0
2019-03-22 15:30:00,27.11,27.11,27.1,27.1,5891.0,18.5335,18.5335,18.5267,18.5267,5891.0
2019-03-25 09:30:00,27.1,27.13,27.09,27.09,80779.0,18.5267,18.5472,18.5199,18.5199,80779.0
2019-03-25 10:00:00,27.09,27.09,27.08,27.08,11380.0,18.5199,18.5199,18.513,18.513,11380.0
2019-03-25 10:30:00,27.09,27.1,27.08,27.09,34708.0,18.5199,18.5267,18.513,18.5199,34708.0
2019-03-25 11:00:00,27.1,27.11,27.1,27.1,49475.0,18.5267,18.5335,18.5267,18.5267,49475.0
2019-03-25 11:30:00,27.11,27.11,27.1,27.1,4132.0,18.5335,18.5335,18.5267,18.5267,4132.0
2019-03-25 12:00:00,27.1,27.1,27.09,27.09,5200.0,18.5267,18.5267,18.5199,18.5199,5200.0
2019-03-25 12:30:00,27.1,27.1,27.1,27.1,28173.0,18.5267,18.5267,18.5267,18.5267,28173.0
2019-03-25 13:00:00,27.1,27.1,27.09,27.09,7420.0,18.5267,18.5267,18.5199,18.5199,7420.0
2019-03-25 13:30:00,27.09,27.09,27.09,27.09,3160.0,18.5199,18.5199,18.5199,18.5199,3160.0
2019-03-25 14:00:00,27.09,27.09,27.09,27.09,750.0,18.5199,18.5199,18.5199,18.5199,750.0
2019-03-25 14:30:00,27.09,27.1,27.09,27.1,1880.0,18.5199,18.5267,18.5199,18.5267,1880.0
2019-03-25 15:00:00,27.1,27.1,27.09,27.1,46215.0,18.5267,18.5267,18.5199,18.5267,46215.0
2019-03-25 15:30:00,27.1,27.11,27.1,27.11,44516.0,18.5267,18.5335,18.5267,18.5335,44516.0
2019-03-26 09:30:00,27.15,27.18,27.12,27.17,49501.0,18.5609,18.5814,18.5404,18.5746,49501.0
2019-03-26 10:00:00,27.17,27.17,27.16,27.16,19510.0,18.5746,18.5746,18.5677,18.5677,19510.0
2019-03-26 10:30:00,27.16,27.17,27.15,27.17,12762.0,18.5677,18.5746,18.5609,18.5746,12762.0
2019-03-26 11:00:00,27.17,27.17,27.15,27.16,4200.0,18.5746,18.5746,18.5609,18.5677,4200.0
2019-03-26 11:30:00,27.16,27.16,27.15,27.15,32435.0,18.5677,18.5677,18.5609,18.5609,32435.0
2019-03-26 12:00:00,27.14,27.15,27.14,27.15,3000.0,18.554,18.5609,18.554,18.5609,3000.0
2019-03-26 12:30:00,27.15,27.15,27.15,27.15,5240.0,18.5609,18.5609,18.5609,18.5609,5240.0
2019-03-26 13:00:00,27.15,27.15,27.15,27.15,2800.0,18.5609,18.5609,18.5609,18.5609,2800.0
2019-03-26 13:30:00,27.15,27.15,27.14,27.14,7678.0,18.5609,18.5609,18.554,18.554,7678.0
2019-03-26 14:00:00,27.14,27.14,27.14,27.14,4077.0,18.554,18.554,18.554,18.554,4077.0
2019-03-26 14:30:00,27.14,27.14,27.12,27.13,27430.0,18.554,18.554,18.5404,18.5472,27430.0
2019-03-26 15:00:00,27.13,27.14,27.13,27.13,23600.0,18.5472,18.554,18.5472,18.5472,23600.0
2019-03-26 15:30:00,27.13,27.15,27.13,27.15,12099.0,18.5472,18.5609,18.5472,18.5609,12099.0
2019-03-27 09:30:00,27.15,27.2,27.15,27.19,78775.0,18.5609,18.5951,18.5609,18.5882,78775.0
2019-03-27 10:00:00,27.19,27.2,27.19,27.2,48889.0,18.5882,18.5951,18.5882,18.5951,48889.0
2019-03-27 10:30:00,27.2,27.2,27.18,27.18,60680.0,18.5951,18.5951,18.5814,18.5814,60680.0
2019-03-27 11:00:00,27.17,27.18,27.17,27.17,9119.0,18.5746,18.5814,18.5746,18.5746,9119.0
2019-03-27 11:30:00,27.17,27.17,27.14,27.14,77293.0,18.5746,18.5746,18.554,18.554,77293.0
2019-03-27 12:00:00,27.14,27.15,27.14,27.15,12500.0,18.554,18.5609,18.554,18.5609,12500.0
2019-03-27 12:30:00,27.16,27.16,27.16,27.16,676.0,18.5677,18.5677,18.5677,18.5677,676.0
2019-03-27 13:00:00,27.16,27.17,27.16,27.17,24175.0,18.5677,18.5746,18.5677,18.5746,24175.0
2019-03-27 13:30:00,27.17,27.17,27.17,27.17,4101.0,18.5746,18.5746,18.5746,18.5746,4101.0
2019-03-27 14:00:00,27.17,27.17,27.17,27.17,677.0,18.5746,18.5746,18.5746,18.5746,677.0
2019-03-27 14:30:00,27.17,27.17,27.17,27.17,1220.0,18.5746,18.5746,18.5746,18.5746,1220.0
2019-03-27 15:00:00,27.17,27.17,27.17,27.17,9462.0,18.5746,18.5746,18.5746,18.5746,9462.0
2019-03-27 15:30:00,27.17,27.18,27.17,27.17,72842.0,18.5746,18.5814,18.5746,18.5746,72842.0
2019-03-28 09:30:00,27.19,27.19,27.18,27.19,133946.0,18.5882,18.5882,18.5814,18.5882,133946.0
2019-03-28 10:00:00,27.2,27.2,27.2,27.2,16727.0,18.5951,18.5951,18.5951,18.5951,16727.0
2019-03-28 10:30:00,27.2,27.21,27.2,27.21,102898.0,18.5951,18.6019,18.5951,18.6019,102898.0
2019-03-28 11:00:00,27.21,27.21,27.21,27.21,9552.0,18.6019,18.6019,18.6019,18.6019,9552.0
2019-03-28 11:30:00,27.2,27.2,27.19,27.2,22134.0,18.5951,18.5951,18.5882,18.5951,22134.0
2019-03-28 12:00:00,27.2,27.2,27.2,27.2,3298.0,18.5951,18.5951,18.5951,18.5951,3298.0
2019-03-28 12:30:00,27.2,27.2,27.2,27.2,16992.0,18.5951,18.5951,18.5951,18.5951,16992.0
2019-03-28 13:00:00,27.21,27.21,27.21,27.21,768.0,18.6019,18.6019,18.6019,18.6019,768.0
2019-03-28 13:30:00,27.21,27.21,27.21,27.21,500.0,18.6019,18.6019,18.6019,18.6019,500.0
2019-03-28 14:00:00,27.21,27.21,27.21,27.21,0.0,18.6019,18.6019,18.6019,18.6019,0.0
2019-03-28 14:30:00,27.2,27.2,27.2,27.2,1400.0,18.5951,18.5951,18.5951,18.5951,1400.0
2019-03-28 15:00:00,27.2,27.2,27.2,27.2,169.0,18.5951,18.5951,18.5951,18.5951,169.0
2019-03-28 15:30:00,27.2,27.21,27.2,27.21,138909.0,18.5951,18.6019,18.5951,18.6019,138909.0
2019-03-29 09:30:00,27.24,27.25,27.24,27.25,447524.0,18.6224,18.6292,18.6224,18.6292,447524.0
2019-03-29 10:00:00,27.25,27.25,27.25,27.25,536530.0,18.6292,18.6292,18.6292,18.6292,536530.0
2019-03-29 10:30:00,27.25,27.25,27.24,27.24,20650.0,18.6292,18.6292,18.6224,18.6224,20650.0
2019-03-29 11:00:00,27.24,27.25,27.24,27.25,11721.0,18.6224,18.6292,18.6224,18.6292,11721.0
2019-03-29 11:30:00,27.25,27.25,27.25,27.25,28669.0,18.6292,18.6292,18.6292,18.6292,28669.0
2019-03-29 12:00:00,27.25,27.25,27.25,27.25,31846.0,18.6292,18.6292,18.6292,18.6292,31846.0
2019-03-29 12:30:00,27.25,27.25,27.25,27.25,28738.0,18.6292,18.6292,18.6292,18.6292,28738.0
2019-03-29 13:00:00,27.25,27.25,27.25,27.25,90113.0,18.6292,18.6292,18.6292,18.6292,90113.0
2019-03-29 13:30:00,27.25,27.25,27.25,27.25,760.0,18.6292,18.6292,18.6292,18.6292,760.0
2019-03-29 14:00:00,27.25,27.25,27.25,27.25,15814.0,18.6292,18.6292,18.6292,18.6292,15814.0
2019-03-29 14:30:00,27.25,27.26,27.25,27.26,119606.0,18.6292,18.6361,18.6292,18.6361,119606.0
2019-03-29 15:00:00,27.27,27.27,27.26,27.26,13500.0,18.6429,18.6429,18.6361,18.6361,13500.0
2019-03-29 15:30:00,27.25,27.26,27.25,27.26,13013.0,18.6292,18.6361,18.6292,18.6361,13013.0
2019-04-01 09:30:00,27.17,27.18,27.17,27.18,48583.0,18.6621,18.669,18.6621,18.669,48583.0
2019-04-01 10:00:00,27.18,27.18,27.18,27.18,2680.0,18.669,18.669,18.669,18.669,2680.0
2019-04-01 10:30:00,27.17,27.17,27.17,27.17,960.0,18.6621,18.6621,18.6621,18.6621,960.0
2019-04-01 11:00:00,27.17,27.18,27.17,27.18,4754.0,18.6621,18.669,18.6621,18.669,4754.0
2019-04-01 11:30:00,27.17,27.17,27.17,27.17,23957.0,18.6621,18.6621,18.6621,18.6621,23957.0
2019-04-01 12:00:00,27.17,27.17,27.15,27.15,3000.0,18.6621,18.6621,18.6484,18.6484,3000.0
2019-04-01 12:30:00,27.15,27.15,27.15,27.15,98819.0,18.6484,18.6484,18.6484,18.6484,98819.0
2019-04-01 13:00:00,27.16,27.16,27.15,27.16,17656.0,18.6552,18.6552,18.6484,18.6552,17656.0
2019-04-01 13:30:00,27.16,27.16,27.16,27.16,1203.0,18.6552,18.6552,18.6552,18.6552,1203.0
2019-04-01 14:00:00,27.16,27.16,27.16,27.16,31358.0,18.6552,18.6552,18.6552,18.6552,31358.0
2019-04-01 14:30:00,27.16,27.16,27.16,27.16,1420.0,18.6552,18.6552,18.6552,18.6552,1420.0
2019-04-01 15:00:00,27.16,27.17,27.16,27.16,103131.0,18.6552,18.6621,18.6552,18.6552,103131.0
2019-04-01 15:30:00,27.15,27.15,27.15,27.15,5651.0,18.6484,18.6484,18.6484,18.6484,5651.0
2019-04-02 09:30:00,27.15,27.15,27.14,27.14,14897.0,18.6484,18.6484,18.6415,18.6415,14897.0
2019-04-02 10:00:00,27.14,27.14,27.14,27.14,54978.0,18.6415,18.6415,18.6415,18.6415,54978.0
2019-04-02 10:30:00,27.14,27.14,27.14,27.14,2670.0,18.6415,18.6415,18.6415,18.6415,2670.0
2019-04-02 11:00:00,27.13,27.13,27.13,27.13,22684.0,18.6346,18.6346,18.6346,18.6346,22684.0
2019-04-02 11:30:00,27.13,27.14,27.13,27.14,45837.0,18.6346,18.6415,18.6346,18.6415,45837.0
2019-04-02 12:00:00,27.14,27.14,27.14,27.14,18300.0,18.6415,18.6415,18.6415,18.6415,18300.0
2019-04-02 12:30:00,27.14,27.14,27.14,27.14,12400.0,18.6415,18.6415,18.6415,18.6415,12400.0
2019-04-02 13:00:00,27.14,27.14,27.14,27.14,69188.0,18.6415,18.6415,18.6415,18.6415,69188.0
2019-04-02 13:30:00,27.15,27.15,27.15,27.15,683.0,18.6484,18.6484,18.6484,18.6484,683.0
2019-04-02 14:00:00,27.15,27.15,27.14,27.14,7330.0,18.6484,18.6484,18.6415,18.6415,7330.0
2019-04-02 14:30:00,27.15,27.16,27.15,27.16,104041.0,18.6484,18.6552,18.6484,18.6552,104041.0
2019-04-02 15:00:00,27.16,27.16,27.16,27.16,3783.0,18.6552,18.6552,18.6552,18.6552,3783.0
2019-04-02 15:30:00,27.16,27.16,27.16,27.16,55696.0,18.6552,18.6552,18.6552,18.6552,55696.0
2019-04-03 09:30:00,27.19,27.19,27.17,27.17,53285.0,18.6758,18.6758,18.6621,18.6621,53285.0
2019-04-03 10:00:00,27.17,27.18,27.17,27.18,14556.0,18.6621,18.669,18.6621,18.669,14556.0
2019-04-03 10:30:00,27.18,27.18,27.18,27.18,797.0,18.669,18.669,18.669,18.669,797.0
2019-04-03 11:00:00,27.18,27.19,27.18,27.18,5311.0,18.669,18.6758,18.669,18.669,5311.0
2019-04-03 11:30:00,27.18,27.18,27.17,27.17,53279.0,18.669,18.669,18.6621,18.6621,53279.0
2019-04-03 12:00:00,27.17,27.17,27.17,27.17,100.0,18.6621,18.6621,18.6621,18.6621,100.0
2019-04-03 12:30:00,27.17,27.18,27.17,27.17,35287.0,18.6621,18.669,18.6621,18.6621,35287.0
2019-04-03 13:00:00,27.17,27.17,27.17,27.17,197500.0,18.6621,18.6621,18.6621,18.6621,197500.0
2019-04-03 13:30:00,27.17,27.17,27.16,27.16,12959.0,18.6621,18.6621,18.6552,18.6552,12959.0
2019-04-03 14:00:00,27.16,27.17,27.16,27.17,28257.0,18.6552,18.6621,18.6552,18.6621,28257.0
2019-04-03 14:30:00,27.16,27.17,27.16,27.16,122770.0,18.6552,18.6621,18.6552,18.6552,122770.0
2019-04-03 15:00:00,27.16,27.16,27.14,27.14,134221.0,18.6552,18.6552,18.6415,18.6415,134221.0
2019-04-03 15:30:00,27.15,27.15,27.14,27.14,77247.0,18.6484,18.6484,18.6415,18.6415,77247.0
2019-04-04 09:30:00,27.14,27.15,27.14,27.15,11311.0,18.6415,18.6484,18.6415,18.6484,11311.0
2019-04-04 10:00:00,27.15,27.15,27.15,27.15,0.0,18.6484,18.6484,18.6484,18.6484,0.0
2019-04-04 10:30:00,27.15,27.15,27.15,27.15,0.0,18.6484,18.6484,18.6484,18.6484,0.0
2019-04-04 11:00:00,27.15,27.15,27.15,27.15,14130.0,18.6484,18.6484,18.6484,18.6484,14130.0
2019-04-04 11:30:00,27.15,27.16,27.15,27.16,46879.0,18.6484,18.6552,18.6484,18.6552,46879.0
2019-04-04 12:00:00,27.16,27.16,27.16,27.16,0.0,18.6552,18.6552,18.6552,18.6552,0.0
2019-04-04 12:30:00,27.15,27.15,27.15,27.15,100.0,18.6484,18.6484,18.6484,18.6484,100.0
2019-04-04 13:00:00,27.16,27.16,27.16,27.16,200.0,18.6552,18.6552,18.6552,18.6552,200.0
2019-04-04 13:30:00,27.16,27.16,27.16,27.16,0.0,18.6552,18.6552,18.6552,18.6552,0.0
2019-04-04 14:00:00,27.15,27.15,27.15,27.15,237720.0,18.6484,18.6484,18.6484,18.6484,237720.0
2019-04-04 14:30:00,27.15,27.15,27.15,27.15,0.0,18.6484,18.6484,18.6484,18.6484,0.0
2019-04-04 15:00:00,27.16,27.16,27.16,27.16,100.0,18.6552,18.6552,18.6552,18.6552,100.0
2019-04-04 15:30:00,27.16,27.16,27.16,27.16,11217.0,18.6552,18.6552,18.6552,18.6552,11217.0
2019-04-05 09:30:00,27.18,27.2,27.18,27.2,65691.0,18.669,18.6827,18.669,18.6827,65691.0
2019-04-05 10:00:00,27.21,27.21,27.21,27.21,26125.0,18.6896,18.6896,18.6896,18.6896,26125.0
2019-04-05 10:30:00,27.22,27.22,27.21,27.22,24536.0,18.6964,18.6964,18.6896,18.6964,24536.0
2019-04-05 11:00:00,27.22,27.22,27.22,27.22,1720.0,18.6964,18.6964,18.6964,18.6964,1720.0
2019-04-05 11:30:00,27.22,27.22,27.22,27.22,7677.0,18.6964,18.6964,18.6964,18.6964,7677.0
2019-04-05 12:00:00,27.21,27.21,27.21,27.21,5010.0,18.6896,18.6896,18.6896,18.6896,5010.0
2019-04-05 12:30:00,27.2,27.2,27.2,27.2,782.0,18.6827,18.6827,18.6827,18.6827,782.0
2019-04-05 13:00:00,27.2,27.2,27.2,27.2,3761.0,18.6827,18.6827,18.6827,18.6827,3761.0
2019-04-05 13:30:00,27.19,27.19,27.19,27.19,1700.0,18.6758,18.6758,18.6758,18.6758,1700.0
2019-04-05 14:00:00,27.19,27.2,27.19,27.19,532.0,18.6758,18.6827,18.6758,18.6758,532.0
2019-04-05 14:30:00,27.19,27.19,27.19,27.19,0.0,18.6758,18.6758,18.6758,18.6758,0.0
2019-04-05 15:00:00,27.19,27.19,27.19,27.19,0.0,18.6758,18.6758,18.6758,18.6758,0.0
2019-04-05 15:30:00,27.2,27.2,27.19,27.19,43181.0,18.6827,18.6827,18.6758,18.6758,43181.0
2019-04-08 09:30:00,27.2,27.2,27.19,27.19,42455.0,18.6827,18.6827,18.6758,18.6758,42455.0
2019-04-08 10:00:00,27.19,27.19,27.19,27.19,12762.0,18.6758,18.6758,18.6758,18.6758,12762.0
2019-04-08 10:30:00,27.2,27.2,27.2,27.2,33149.0,18.6827,18.6827,18.6827,18.6827,33149.0
2019-04-08 11:00:00,27.2,27.2,27.19,27.19,7401.0,18.6827,18.6827,18.6758,18.6758,7401.0
2019-04-08 11:30:00,27.19,27.19,27.19,27.19,200.0,18.6758,18.6758,18.6758,18.6758,200.0
2019-04-08 12:00:00,27.19,27.19,27.19,27.19,0.0,18.6758,18.6758,18.6758,18.6758,0.0
2019-04-08 12:30:00,27.2,27.2,27.2,27.2,26800.0,18.6827,18.6827,18.6827,18.6827,26800.0
2019-04-08 13:00:00,27.2,27.2,27.2,27.2,0.0,18.6827,18.6827,18.6827,18.6827,0.0
2019-04-08 13:30:00,27.21,27.21,27.21,27.21,20120.0,18.6896,18.6896,18.6896,18.6896,20120.0
2019-04-08 14:00:00,27.22,27.22,27.22,27.22,200.0,18.6964,18.6964,18.6964,18.6964,200.0
2019-04-08 14:30:00,27.22,27.22,27.21,27.21,5155.0,18.6964,18.6964,18.6896,18.6896,5155.0
2019-04-08 15:00:00,27.21,27.21,27.2,27.2,2345.0,18.6896,18.6896,18.6827,18.6827,2345.0
2019-04-08 15:30:00,27.2,27.2,27.2,27.2,2611.0,18.6827,18.6827,18.6827,18.6827,2611.0
2019-04-09 09:30:00,27.19,27.19,27.19,27.19,12643.0,18.6758,18.6758,18.6758,18.6758,12643.0
2019-04-09 10:00:00,27.19,27.19,27.19,27.19,26256.0,18.6758,18.6758,18.6758,18.6758,26256.0
2019-04-09 10:30:00,27.19,27.19,27.19,27.19,700.0,18.6758,18.6758,18.6758,18.6758,700.0
2019-04-09 11:00:00,27.19,27.19,27.19,27.19,940.0,18.6758,18.6758,18.6758,18.6758,940.0
2019-04-09 11:30:00,27.2,27.2,27.2,27.2,16282.0,18.6827,18.6827,18.6827,18.6827,16282.0
2019-04-09 12:00:00,27.2,27.2,27.2,27.2,92350.0,18.6827,18.6827,18.6827,18.6827,92350.0
2019-04-09 12:30:00,27.21,27.21,27.21,27.21,15350.0,18.6896,18.6896,18.6896,18.6896,15350.0
2019-04-09 13:00:00,27.21,27.21,27.21,27.21,3689.0,18.6896,18.6896,18.6896,18.6896,3689.0
2019-04-09 13:30:00,27.2,27.2,27.18,27.19,17999.0,18.6827,18.6827,18.669,18.6758,17999.0
2019-04-09 14:00:00,27.19,27.19,27.19,27.19,30349.0,18.6758,18.6758,18.6758,18.6758,30349.0
2019-04-09 14:30:00,27.19,27.2,27.19,27.2,2200.0,18.6758,18.6827,18.6758,18.6827,2200.0
2019-04-09 15:00:00,27.2,27.2,27.2,27.2,9470.0,18.6827,18.6827,18.6827,18.6827,9470.0
2019-04-09 15:30:00,27.2,27.2,27.2,27.2,2900.0,18.6827,18.6827,18.6827,18.6827,2900.0
2019-04-10 09:30:00,27.23,27.23,27.23,27.23,9861.0,18.7033,18.7033,18.7033,18.7033,9861.0
2019-04-10 10:00:00,27.23,27.23,27.23,27.23,4930.0,18.7033,18.7033,18.7033,18.7033,4930.0
2019-04-10 10:30:00,27.23,27.23,27.23,27.23,79500.0,18.7033,18.7033,18.7033,18.7033,79500.0
2019-04-10 11:00:00,27.24,27.24,27.24,27.24,337.0,18.7102,18.7102,18.7102,18.7102,337.0
2019-04-10 11:30:00,27.24,27.24,27.24,27.24,260568.0,18.7102,18.7102,18.7102,18.7102,260568.0
2019-04-10 12:00:00,27.24,27.24,27.23,27.23,48000.0,18.7102,18.7102,18.7033,18.7033,48000.0
2019-04-10 12:30:00,27.24,27.24,27.24,27.24,100.0,18.7102,18.7102,18.7102,18.7102,100.0
2019-04-10 13:00:00,27.24,27.24,27.23,27.24,35600.0,18.7102,18.7102,18.7033,18.7102,35600.0
2019-04-10 13:30:00,27.24,27.25,27.24,27.25,23821.0,18.7102,18.717,18.7102,18.717,23821.0
2019-04-10 14:00:00,27.25,27.25,27.24,27.24,613.0,18.717,18.717,18.7102,18.7102,613.0
2019-04-10 14:30:00,27.24,27.25,27.24,27.25,29340.0,18.7102,18.717,18.7102,18.717,29340.0
2019-04-10 15:00:00,27.25,27.25,27.25,27.25,7340.0,18.717,18.717,18.717,18.717,7340.0
2019-04-10 15:30:00,27.25,27.26,27.25,27.26,52420.0,18.717,18.7239,18.717,18.7239,52420.0
2019-04-11 09:30:00,27.3,27.3,27.26,27.27,64756.0,18.7514,18.7514,18.7239,18.7308,64756.0
2019-04-11 10:00:00,27.26,27.27,27.26,27.27,16230.0,18.7239,18.7308,18.7239,18.7308,16230.0
2019-04-11 10:30:00,27.27,27.29,27.27,27.29,6502.0,18.7308,18.7445,18.7308,18.7445,6502.0
2019-04-11 11:00:00,27.28,27.28,27.28,27.28,400.0,18.7376,18.7376,18.7376,18.7376,400.0
2019-04-11 11:30:00,27.28,27.28,27.27,27.28,6846.0,18.7376,18.7376,18.7308,18.7376,6846.0
2019-04-11 12:00:00,27.28,27.28,27.28,27.28,0.0,18.7376,18.7376,18.7376,18.7376,0.0
2019-04-11 12:30:00,27.28,27.28,27.28,27.28,1700.0,18.7376,18.7376,18.7376,18.7376,1700.0
2019-04-11 13:00:00,27.28,27.28,27.28,27.28,980.0,18.7376,18.7376,18.7376,18.7376,980.0
2019-04-11 13:30:00,27.28,27.29,27.28,27.29,1480.0,18.7376,18.7445,18.7376,18.7445,1480.0
2019-04-11 14:00:00,27.28,27.28,27.28,27.28,100.0,18.7376,18.7376,18.7376,18.7376,100.0
2019-04-11 14:30:00,27.28,27.28,27.28,27.28,0.0,18.7376,18.7376,18.7376,18.7376,0.0
2019-04-11 15:00:00,27.28,27.28,27.28,27.28,0.0,18.7376,18.7376,18.7376,18.7376,0.0
2019-04-11 15:30:00,27.29,27.3,27.29,27.29,8493.0,18.7445,18.7514,18.7445,18.7445,8493.0
2019-04-12 09:30:00,27.33,27.33,27.32,27.33,15126.0,18.772,18.772,18.7651,18.772,15126.0
2019-04-12 10:00:00,27.32,27.32,27.31,27.31,3960.0,18.7651,18.7651,18.7583,18.7583,3960.0
2019-04-12 10:30:00,27.31,27.31,27.3,27.3,8100.0,18.7583,18.7583,18.7514,18.7514,8100.0
2019-04-12 11:00:00,27.3,27.3,27.3,27.3,7290.0,18.7514,18.7514,18.7514,18.7514,7290.0
2019-04-12 11:30:00,27.3,27.3,27.3,27.3,5901.0,18.7514,18.7514,18.7514,18.7514,5901.0
2019-04-12 12:00:00,27.3,27.31,27.3,27.31,197167.0,18.7514,18.7583,18.7514,18.7583,197167.0
2019-04-12 12:30:00,27.31,27.31,27.31,27.31,280934.0,18.7583,18.7583,18.7583,18.7583,280934.0
2019-04-12 13:00:00,27.31,27.31,27.31,27.31,0.0,18.7583,18.7583,18.7583,18.7583,0.0
2019-04-12 13:30:00,27.31,27.31,27.31,27.31,0.0,18.7583,18.7583,18.7583,18.7583,0.0
2019-04-12 14:00:00,27.31,27.31,27.31,27.31,0.0,18.7583,18.7583,18.7583,18.7583,0.0
2019-04-12 14:30:00,27.32,27.32,27.32,27.32,254190.0,18.7651,18.7651,18.7651,18.7651,254190.0
2019-04-12 15:00:00,27.32,27.33,27.32,27.33,132820.0,18.7651,18.772,18.7651,18.772,132820.0
2019-04-12 15:30:00,27.33,27.33,27.33,27.33,17612.0,18.772,18.772,18.772,18.772,17612.0
2019-04-15 09:30:00,27.33,27.33,27.32,27.33,196289.0,18.772,18.772,18.7651,18.772,196289.0
2019-04-15 10:00:00,27.33,27.33,27.33,27.33,480940.0,18.772,18.772,18.772,18.772,480940.0
2019-04-15 10:30:00,27.32,27.32,27.32,27.32,3464.0,18.7651,18.7651,18.7651,18.7651,3464.0
2019-04-15 11:00:00,27.32,27.32,27.32,27.32,13061.0,18.7651,18.7651,18.7651,18.7651,13061.0
2019-04-15 11:30:00,27.32,27.32,27.32,27.32,4000.0,18.7651,18.7651,18.7651,18.7651,4000.0
2019-04-15 12:00:00,27.32,27.32,27.32,27.32,12661.0,18.7651,18.7651,18.7651,18.7651,12661.0
2019-04-15 12:30:00,27.32,27.32,27.32,27.32,0.0,18.7651,18.7651,18.7651,18.7651,0.0
2019-04-15 13:00:00,27.32,27.32,27.32,27.32,8310.0,18.7651,18.7651,18.7651,18.7651,8310.0
2019-04-15 13:30:00,27.33,27.33,27.32,27.33,254472.0,18.772,18.772,18.7651,18.772,254472.0
2019-04-15 14:00:00,27.33,27.33,27.33,27.33,788.0,18.772,18.772,18.772,18.772,788.0
2019-04-15 14:30:00,27.33,27.33,27.33,27.33,0.0,18.772,18.772,18.772,18.772,0.0
2019-04-15 15:00:00,27.33,27.33,27.33,27.33,500.0,18.772,18.772,18.772,18.772,500.0
2019-04-15 15:30:00,27.33,27.33,27.32,27.33,46660.0,18.772,18.772,18.7651,18.772,46660.0
2019-04-16 09:30:00,27.33,27.33,27.33,27.33,30143.0,18.772,18.772,18.772,18.772,30143.0
2019-04-16 10:00:00,27.33,27.33,27.33,27.33,0.0,18.772,18.772,18.772,18.772,0.0
2019-04-16 10:30:00,27.33,27.33,27.32,27.32,37106.0,18.772,18.772,18.7651,18.7651,37106.0
2019-04-16 11:00:00,27.32,27.32,27.32,27.32,286955.0,18.7651,18.7651,18.7651,18.7651,286955.0
2019-04-16 11:30:00,27.32,27.32,27.32,27.32,0.0,18.7651,18.7651,18.7651,18.7651,0.0
2019-04-16 12:00:00,27.32,27.32,27.32,27.32,3532.0,18.7651,18.7651,18.7651,18.7651,3532.0
2019-04-16 12:30:00,27.32,27.32,27.32,27.32,200.0,18.7651,18.7651,18.7651,18.7651,200.0
2019-04-16 13:00:00,27.32,27.32,27.32,27.32,0.0,18.7651,18.7651,18.7651,18.7651,0.0
2019-04-16 13:30:00,27.32,27.32,27.32,27.32,2830.0,18.7651,18.7651,18.7651,18.7651,2830.0
2019-04-16 14:00:00,27.32,27.32,27.31,27.32,2427.0,18.7651,18.7651,18.7583,18.7651,2427.0
2019-04-16 14:30:00,27.32,27.32,27.32,27.32,2178.0,18.7651,18.7651,18.7651,18.7651,2178.0
2019-04-16 15:00:00,27.32,27.32,27.31,27.32,81422.0,18.7651,18.7651,18.7583,18.7651,81422.0
2019-04-16 15:30:00,27.31,27.31,27.3,27.3,116841.0,18.7583,18.7583,18.7514,18.7514,116841.0
2019-04-17 09:30:00,27.33,27.33,27.31,27.31,14300.0,18.772,18.772,18.7583,18.7583,14300.0
2019-04-17 10:00:00,27.3,27.3,27.3,27.3,4500.0,18.7514,18.7514,18.7514,18.7514,4500.0
2019-04-17 10:30:00,27.3,27.3,27.3,27.3,1700.0,18.7514,18.7514,18.7514,18.7514,1700.0
2019-04-17 11:00:00,27.3,27.3,27.3,27.3,360.0,18.7514,18.7514,18.7514,18.7514,360.0
2019-04-17 11:30:00,27.3,27.3,27.3,27.3,54200.0,18.7514,18.7514,18.7514,18.7514,54200.0
2019-04-17 12:00:00,27.3,27.3,27.3,27.3,0.0,18.7514,18.7514,18.7514,18.7514,0.0
2019-04-17 12:30:00,27.3,27.3,27.3,27.3,1580.0,18.7514,18.7514,18.7514,18.7514,1580.0
2019-04-17 13:00:00,27.3,27.3,27.3,27.3,1480.0,18.7514,18.7514,18.7514,18.7514,1480.0
2019-04-17 13:30:00,27.29,27.29,27.29,27.29,1200.0,18.7445,18.7445,18.7445,18.7445,1200.0
2019-04-17 14:00:00,27.29,27.29,27.28,27.28,9264.0,18.7445,18.7445,18.7376,18.7376,9264.0
2019-04-17 14:30:00,27.28,27.28,27.28,27.28,0.0,18.7376,18.7376,18.7376,18.7376,0.0
2019-04-17 15:00:00,27.28,27.28,27.28,27.28,15588.0,18.7376,18.7376,18.7376,18.7376,15588.0
2019-04-17 15:30:00,27.27,27.27,27.26,27.26,6612.0,18.7308,18.7308,18.7239,18.7239,6612.0
2019-04-18 09:30:00,27.31,27.31,27.28,27.28,23623.0,18.7583,18.7583,18.7376,18.7376,23623.0
2019-04-18 10:00:00,27.27,27.27,27.26,27.26,21744.0,18.7308,18.7308,18.7239,18.7239,21744.0
2019-04-18 10:30:00,27.25,27.26,27.25,27.26,41831.0,18.717,18.7239,18.717,18.7239,41831.0
2019-04-18 11:00:00,27.27,27.27,27.26,27.26,9910.0,18.7308,18.7308,18.7239,18.7239,9910.0
2019-04-18 11:30:00,27.26,27.27,27.26,27.27,9800.0,18.7239,18.7308,18.7239,18.7308,9800.0
2019-04-18 12:00:00,27.28,27.28,27.28,27.28,891.0,18.7376,18.7376,18.7376,18.7376,891.0
2019-04-18 12:30:00,27.27,27.3,27.27,27.3,14193.0,18.7308,18.7514,18.7308,18.7514,14193.0
2019-04-18 13:00:00,27.29,27.29,27.29,27.29,15400.0,18.7445,18.7445,18.7445,18.7445,15400.0
2019-04-18 13:30:00,27.28,27.28,27.28,27.28,1049.0,18.7376,18.7376,18.7376,18.7376,1049.0
2019-04-18 14:00:00,27.28,27.28,27.28,27.28,300.0,18.7376,18.7376,18.7376,18.7376,300.0
2019-04-18 14:30:00,27.28,27.28,27.28,27.28,1170.0,18.7376,18.7376,18.7376,18.7376,1170.0
2019-04-18 15:00:00,27.28,27.28,27.28,27.28,0.0,18.7376,18.7376,18.7376,18.7376,0.0
2019-04-18 15:30:00,27.28,27.29,27.28,27.29,155609.0,18.7376,18.7445,18.7376,18.7445,155609.0
2019-04-22 09:30:00,27.29,27.29,27.28,27.28,34156.0,18.7445,18.7445,18.7376,18.7376,34156.0
2019-04-22 10:00:00,27.28,27.28,27.27,27.27,9118.0,18.7376,18.7376,18.7308,18.7308,9118.0
2019-04-22 10:30:00,27.27,27.28,27.27,27.27,2180.0,18.7308,18.7376,18.7308,18.7308,2180.0
2019-04-22 11:00:00,27.28,27.28,27.28,27.28,200.0,18.7376,18.7376,18.7376,18.7376,200.0
2019-04-22 11:30:00,27.28,27.28,27.28,27.28,0.0,18.7376,18.7376,18.7376,18.7376,0.0
2019-04-22 12:00:00,27.28,27.28,27.28,27.28,0.0,18.7376,18.7376,18.7376,18.7376,0.0
2019-04-22 12:30:00,27.27,27.28,27.27,27.28,3690.0,18.7308,18.7376,18.7308,18.7376,3690.0
2019-04-22 13:00:00,27.28,27.28,27.28,27.28,907.0,18.7376,18.7376,18.7376,18.7376,907.0
2019-04-22 13:30:00,27.28,27.28,27.28,27.28,0.0,18.7376,18.7376,18.7376,18.7376,0.0
2019-04-22 14:00:00,27.27,27.27,27.27,27.27,10935.0,18.7308,18.7308,18.7308,18.7308,10935.0
2019-04-22 14:30:00,27.27,27.27,27.27,27.27,400.0,18.7308,18.7308,18.7308,18.7308,400.0
2019-04-22 15:00:00,27.27,27.27,27.27,27.27,800.0,18.7308,18.7308,18.7308,18.7308,800.0
2019-04-22 15:30:00,27.27,27.27,27.27,27.27,2433.0,18.7308,18.7308,18.7308,18.7308,2433.0
2019-04-23 09:30:00,27.29,27.3,27.29,27.3,18861.0,18.7445,18.7514,18.7445,18.7514,18861.0
2019-04-23 10:00:00,27.3,27.31,27.3,27.31,74297.0,18.7514,18.7583,18.7514,18.7583,74297.0
2019-04-23 10:30:00,27.31,27.31,27.31,27.31,3254.0,18.7583,18.7583,18.7583,18.7583,3254.0
2019-04-23 11:00:00,27.31,27.32,27.31,27.32,49662.0,18.7583,18.7651,18.7583,18.7651,49662.0
2019-04-23 11:30:00,27.32,27.33,27.32,27.33,6942.0,18.7651,18.772,18.7651,18.772,6942.0
2019-04-23 12:00:00,27.33,27.34,27.33,27.34,29913.0,18.772,18.7789,18.772,18.7789,29913.0
2019-04-23 12:30:00,27.34,27.34,27.33,27.34,31648.0,18.7789,18.7789,18.772,18.7789,31648.0
2019-04-23 13:00:00,27.33,27.34,27.33,27.34,7100.0,18.772,18.7789,18.772,18.7789,7100.0
2019-04-23 13:30:00,27.33,27.34,27.33,27.33,28985.0,18.772,18.7789,18.772,18.772,28985.0
2019-04-23 14:00:00,27.33,27.34,27.33,27.34,14900.0,18.772,18.7789,18.772,18.7789,14900.0
2019-04-23 14:30:00,27.34,27.34,27.34,27.34,4310.0,18.7789,18.7789,18.7789,18.7789,4310.0
2019-04-23 15:00:00,27.34,27.34,27.33,27.33,25736.0,18.7789,18.7789,18.772,18.772,25736.0
2019-04-23 15:30:00,27.33,27.33,27.33,27.33,31124.0,18.772,18.772,18.772,18.772,31124.0
2019-04-24 09:30:00,27.34,27.34,27.33,27.33,27458.0,18.7789,18.7789,18.772,18.772,27458.0
2019-04-24 10:00:00,27.33,27.34,27.33,27.34,894.0,18.772,18.7789,18.772,18.7789,894.0
2019-04-24 10:30:00,27.34,27.34,27.34,27.34,2367.0,18.7789,18.7789,18.7789,18.7789,2367.0
2019-04-24 11:00:00,27.33,27.33,27.33,27.33,213.0,18.772,18.772,18.772,18.772,213.0
2019-04-24 11:30:00,27.33,27.33,27.33,27.33,5192.0,18.772,18.772,18.772,18.772,5192.0
2019-04-24 12:00:00,27.33,27.33,27.33,27.33,200.0,18.772,18.772,18.772,18.772,200.0
2019-04-24 12:30:00,27.33,27.33,27.33,27.33,63657.0,18.772,18.772,18.772,18.772,63657.0
2019-04-24 13:00:00,27.33,27.33,27.32,27.32,10002.0,18.772,18.772,18.7651,18.7651,10002.0
2019-04-24 13:30:00,27.32,27.32,27.32,27.32,6088.0,18.7651,18.7651,18.7651,18.7651,6088.0
2019-04-24 14:00:00,27.32,27.32,27.32,27.32,14880.0,18.7651,18.7651,18.7651,18.7651,14880.0
2019-04-24 14:30:00,27.32,27.32,27.32,27.32,45455.0,18.7651,18.7651,18.7651,18.7651,45455.0
2019-04-24 15:00:00,27.33,27.33,27.33,27.33,12058.0,18.772,18.772,18.772,18.772,12058.0
2019-04-24 15:30:00,27.33,27.33,27.3,27.3,29398.0,18.772,18.772,18.7514,18.7514,29398.0
2019-04-25 09:30:00,27.33,27.33,27.28,27.29,51660.0,18.772,18.772,18.7376,18.7445,51660.0
2019-04-25 10:00:00,27.3,27.31,27.3,27.3,51710.0,18.7514,18.7583,18.7514,18.7514,51710.0
2019-04-25 10:30:00,27.3,27.31,27.3,27.31,39101.0,18.7514,18.7583,18.7514,18.7583,39101.0
2019-04-25 11:00:00,27.31,27.32,27.31,27.32,85753.0,18.7583,18.7651,18.7583,18.7651,85753.0
2019-04-25 11:30:00,27.32,27.32,27.32,27.32,4790.0,18.7651,18.7651,18.7651,18.7651,4790.0
2019-04-25 12:00:00,27.33,27.33,27.32,27.32,2250.0,18.772,18.772,18.7651,18.7651,2250.0
2019-04-25 12:30:00,27.32,27.32,27.32,27.32,0.0,18.7651,18.7651,18.7651,18.7651,0.0
2019-04-25 13:00:00,27.32,27.32,27.32,27.32,7314.0,18.7651,18.7651,18.7651,18.7651,7314.0
2019-04-25 13:30:00,27.32,27.32,27.32,27.32,0.0,18.7651,18.7651,18.7651,18.7651,0.0
2019-04-25 14:00:00,27.32,27.32,27.32,27.32,4520.0,18.7651,18.7651,18.7651,18.7651,4520.0
2019-04-25 14:30:00,27.32,27.33,27.31,27.33,66719.0,18.7651,18.772,18.7583,18.772,66719.0
2019-04-25 15:00:00,27.33,27.33,27.31,27.32,69680.0,18.772,18.772,18.7583,18.7651,69680.0
2019-04-25 15:30:00,27.32,27.32,27.31,27.32,33285.0,18.7651,18.7651,18.7583,18.7651,33285.0
2019-04-26 09:30:00,27.34,27.34,27.33,27.34,61520.0,18.7789,18.7789,18.772,18.7789,61520.0
2019-04-26 10:00:00,27.35,27.35,27.34,27.34,5914.0,18.7857,18.7857,18.7789,18.7789,5914.0
2019-04-26 10:30:00,27.35,27.35,27.34,27.34,7190.0,18.7857,18.7857,18.7789,18.7789,7190.0
2019-04-26 11:00:00,27.35,27.35,27.34,27.34,1738.0,18.7857,18.7857,18.7789,18.7789,1738.0
2019-04-26 11:30:00,27.34,27.35,27.34,27.35,33141.0,18.7789,18.7857,18.7789,18.7857,33141.0
2019-04-26 12:00:00,27.34,27.35,27.34,27.35,495.0,18.7789,18.7857,18.7789,18.7857,495.0
2019-04-26 12:30:00,27.34,27.34,27.34,27.34,1310.0,18.7789,18.7789,18.7789,18.7789,1310.0
2019-04-26 13:00:00,27.34,27.34,27.34,27.34,200.0,18.7789,18.7789,18.7789,18.7789,200.0
2019-04-26 13:30:00,27.34,27.34,27.33,27.33,6226.0,18.7789,18.7789,18.772,18.772,6226.0
2019-04-26 14:00:00,27.33,27.33,27.33,27.33,900.0,18.772,18.772,18.772,18.772,900.0
2019-04-26 14:30:00,27.33,27.33,27.33,27.33,1930.0,18.772,18.772,18.772,18.772,1930.0
2019-04-26 15:00:00,27.34,27.35,27.33,27.34,9986.0,18.7789,18.7857,18.772,18.7789,9986.0
2019-04-26 15:30:00,27.35,27.35,27.34,27.35,12014.0,18.7857,18.7857,18.7789,18.7857,12014.0
2019-04-29 09:30:00,27.37,27.37,27.36,27.36,14369.0,18.7995,18.7995,18.7926,18.7926,14369.0
2019-04-29 10:00:00,27.36,27.36,27.36,27.36,7119.0,18.7926,18.7926,18.7926,18.7926,7119.0
2019-04-29 10:30:00,27.36,27.36,27.35,27.36,107136.0,18.7926,18.7926,18.7857,18.7926,107136.0
2019-04-29 11:00:00,27.35,27.36,27.35,27.35,3621.0,18.7857,18.7926,18.7857,18.7857,3621.0
2019-04-29 11:30:00,27.35,27.35,27.35,27.35,0.0,18.7857,18.7857,18.7857,18.7857,0.0
2019-04-29 12:00:00,27.36,27.36,27.35,27.35,1971.0,18.7926,18.7926,18.7857,18.7857,1971.0
2019-04-29 12:30:00,27.36,27.36,27.36,27.36,14334.0,18.7926,18.7926,18.7926,18.7926,14334.0
2019-04-29 13:00:00,27.36,27.36,27.36,27.36,1000.0,18.7926,18.7926,18.7926,18.7926,1000.0
2019-04-29 13:30:00,27.36,27.36,27.36,27.36,680.0,18.7926,18.7926,18.7926,18.7926,680.0
2019-04-29 14:00:00,27.36,27.36,27.36,27.36,100.0,18.7926,18.7926,18.7926,18.7926,100.0
2019-04-29 14:30:00,27.36,27.36,27.36,27.36,500.0,18.7926,18.7926,18.7926,18.7926,500.0
2019-04-29 15:00:00,27.36,27.36,27.36,27.36,1300.0,18.7926,18.7926,18.7926,18.7926,1300.0
2019-04-29 15:30:00,27.36,27.36,27.35,27.35,33082.0,18.7926,18.7926,18.7857,18.7857,33082.0
2019-04-30 09:30:00,27.34,27.36,27.34,27.36,25600.0,18.7789,18.7926,18.7789,18.7926,25600.0
2019-04-30 10:00:00,27.35,27.36,27.35,27.35,10825.0,18.7857,18.7926,18.7857,18.7857,10825.0
2019-04-30 10:30:00,27.34,27.35,27.34,27.34,8182.0,18.7789,18.7857,18.7789,18.7789,8182.0
2019-04-30 11:00:00,27.34,27.35,27.34,27.34,20167.0,18.7789,18.7857,18.7789,18.7789,20167.0
2019-04-30 11:30:00,27.35,27.35,27.35,27.35,14082.0,18.7857,18.7857,18.7857,18.7857,14082.0
2019-04-30 12:00:00,27.35,27.35,27.35,27.35,695.0,18.7857,18.7857,18.7857,18.7857,695.0
2019-04-30 12:30:00,27.35,27.36,27.35,27.36,1400.0,18.7857,18.7926,18.7857,18.7926,1400.0
2019-04-30 13:00:00,27.36,27.36,27.36,27.36,6544.0,18.7926,18.7926,18.7926,18.7926,6544.0
2019-04-30 13:30:00,27.36,27.36,27.36,27.36,0.0,18.7926,18.7926,18.7926,18.7926,0.0
2019-04-30 14:00:00,27.36,27.36,27.36,27.36,3038.0,18.7926,18.7926,18.7926,18.7926,3038.0
2019-04-30 14:30:00,27.36,27.36,27.36,27.36,1100.0,18.7926,18.7926,18.7926,18.7926,1100.0
2019-04-30 15:00:00,27.35,27.35,27.35,27.35,500.0,18.7857,18.7857,18.7857,18.7857,500.0
2019-04-30 15:30:00,27.35,27.35,27.35,27.35,6552.0,18.7857,18.7857,18.7857,18.7857,6552.0
2019-05-01 09:30:00,27.23,27.23,27.21,27.21,22484.0,18.7929,18.7929,18.7791,18.7791,22484.0
2019-05-01 10:00:00,27.21,27.22,27.21,27.21,14810.0,18.7791,18.786,18.7791,18.7791,14810.0
2019-05-01 10:30:00,27.2,27.2,27.2,27.2,3323.0,18.7722,18.7722,18.7722,18.7722,3323.0
2019-05-01 11:00:00,27.21,27.23,27.21,27.23,11450.0,18.7791,18.7929,18.7791,18.7929,11450.0
2019-05-01 11:30:00,27.23,27.23,27.23,27.23,220.0,18.7929,18.7929,18.7929,18.7929,220.0
2019-05-01 12:00:00,27.23,27.23,27.22,27.22,1401.0,18.7929,18.7929,18.786,18.786,1401.0
2019-05-01 12:30:00,27.22,27.22,27.21,27.21,8144.0,18.786,18.786,18.7791,18.7791,8144.0
2019-05-01 13:00:00,27.21,27.21,27.21,27.21,48991.0,18.7791,18.7791,18.7791,18.7791,48991.0
2019-05-01 13:30:00,27.22,27.23,27.22,27.23,45462.0,18.786,18.7929,18.786,18.7929,45462.0
2019-05-01 14:00:00,27.23,27.25,27.23,27.25,33800.0,18.7929,18.8067,18.7929,18.8067,33800.0
2019-05-01 14:30:00,27.25,27.25,27.22,27.22,27872.0,18.8067,18.8067,18.786,18.786,27872.0
2019-05-01 15:00:00,27.21,27.21,27.2,27.2,11214.0,18.7791,18.7791,18.7722,18.7722,11214.0
2019-05-01 15:30:00,27.2,27.2,27.17,27.17,186037.0,18.7722,18.7722,18.7515,18.7515,186037.0
2019-05-02 09:30:00,27.19,27.19,27.17,27.17,93466.0,18.7653,18.7653,18.7515,18.7515,93466.0
2019-05-02 10:00:00,27.17,27.17,27.17,27.17,5680.0,18.7515,18.7515,18.7515,18.7515,5680.0
2019-05-02 10:30:00,27.18,27.18,27.18,27.18,11548.0,18.7584,18.7584,18.7584,18.7584,11548.0
2019-05-02 11:00:00,27.17,27.17,27.14,27.14,11024.0,18.7515,18.7515,18.7308,18.7308,11024.0
2019-05-02 11:30:00,27.14,27.16,27.13,27.14,274089.0,18.7308,18.7446,18.7239,18.7308,274089.0
2019-05-02 12:00:00,27.15,27.15,27.15,27.15,1300.0,18.7377,18.7377,18.7377,18.7377,1300.0
2019-05-02 12:30:00,27.15,27.17,27.15,27.17,9782.0,18.7377,18.7515,18.7377,18.7515,9782.0
2019-05-02 13:00:00,27.16,27.17,27.16,27.17,26719.0,18.7446,18.7515,18.7446,18.7515,26719.0
2019-05-02 13:30:00,27.17,27.17,27.16,27.16,30409.0,18.7515,18.7515,18.7446,18.7446,30409.0
2019-05-02 14:00:00,27.16,27.18,27.16,27.18,320377.0,18.7446,18.7584,18.7446,18.7584,320377.0
2019-05-02 14:30:00,27.17,27.18,27.16,27.16,23541.0,18.7515,18.7584,18.7446,18.7446,23541.0
2019-05-02 15:00:00,27.16,27.17,27.16,27.17,14539.0,18.7446,18.7515,18.7446,18.7515,14539.0
2019-05-02 15:30:00,27.18,27.18,27.16,27.17,30383.0,18.7584,18.7584,18.7446,18.7515,30383.0
2019-05-03 09:30:00,27.2,27.2,27.19,27.19,21219.0,18.7722,18.7722,18.7653,18.7653,21219.0
2019-05-03 10:00:00,27.19,27.2,27.19,27.19,17210.0,18.7653,18.7722,18.7653,18.7653,17210.0
2019-05-03 10:30:00,27.19,27.19,27.19,27.19,7979.0,18.7653,18.7653,18.7653,18.7653,7979.0
2019-05-03 11:00:00,27.19,27.2,27.19,27.2,49442.0,18.7653,18.7722,18.7653,18.7722,49442.0
2019-05-03 11:30:00,27.19,27.19,27.18,27.19,38575.0,18.7653,18.7653,18.7584,18.7653,38575.0
2019-05-03 12:00:00,27.19,27.2,27.19,27.2,118759.0,18.7653,18.7722,18.7653,18.7722,118759.0
2019-05-03 12:30:00,27.2,27.2,27.2,27.2,300.0,18.7722,18.7722,18.7722,18.7722,300.0
2019-05-03 13:00:00,27.2,27.2,27.2,27.2,2174.0,18.7722,18.7722,18.7722,18.7722,2174.0
2019-05-03 13:30:00,27.2,27.2,27.2,27.2,12862.0,18.7722,18.7722,18.7722,18.7722,12862.0
2019-05-03 14:00:00,27.2,27.2,27.2,27.2,2000.0,18.7722,18.7722,18.7722,18.7722,2000.0
2019-05-03 14:30:00,27.2,27.2,27.2,27.2,2984.0,18.7722,18.7722,18.7722,18.7722,2984.0
2019-05-03 15:00:00,27.2,27.2,27.2,27.2,27388.0,18.7722,18.7722,18.7722,18.7722,27388.0
2019-05-03 15:30:00,27.2,27.2,27.19,27.2,130702.0,18.7722,18.7722,18.7653,18.7722,130702.0
2019-05-06 09:30:00,27.13,27.16,27.12,27.16,95150.0,18.7239,18.7446,18.717,18.7446,95150.0
2019-05-06 10:00:00,27.16,27.18,27.16,27.17,16629.0,18.7446,18.7584,18.7446,18.7515,16629.0
2019-05-06 10:30:00,27.17,27.18,27.17,27.18,5789.0,18.7515,18.7584,18.7515,18.7584,5789.0
2019-05-06 11:00:00,27.18,27.18,27.17,27.18,28355.0,18.7584,18.7584,18.7515,18.7584,28355.0
2019-05-06 11:30:00,27.18,27.18,27.17,27.17,50189.0,18.7584,18.7584,18.7515,18.7515,50189.0
2019-05-06 12:00:00,27.17,27.17,27.16,27.16,7362.0,18.7515,18.7515,18.7446,18.7446,7362.0
2019-05-06 12:30:00,27.16,27.17,27.16,27.17,11726.0,18.7446,18.7515,18.7446,18.7515,11726.0
2019-05-06 13:00:00,27.17,27.17,27.17,27.17,25057.0,18.7515,18.7515,18.7515,18.7515,25057.0
2019-05-06 13:30:00,27.17,27.19,27.17,27.18,2513.0,18.7515,18.7653,18.7515,18.7584,2513.0
2019-05-06 14:00:00,27.19,27.19,27.18,27.19,3762.0,18.7653,18.7653,18.7584,18.7653,3762.0
2019-05-06 14:30:00,27.19,27.22,27.19,27.22,46208.0,18.7653,18.786,18.7653,18.786,46208.0
2019-05-06 15:00:00,27.22,27.22,27.22,27.22,67214.0,18.786,18.786,18.786,18.786,67214.0
2019-05-06 15:30:00,27.22,27.23,27.22,27.22,81964.0,18.786,18.7929,18.786,18.786,81964.0
2019-05-07 09:30:00,27.18,27.19,27.13,27.13,77466.0,18.7584,18.7653,18.7239,18.7239,77466.0
2019-05-07 10:00:00,27.13,27.13,27.11,27.11,23477.0,18.7239,18.7239,18.7101,18.7101,23477.0
2019-05-07 10:30:00,27.11,27.14,27.11,27.11,53708.0,18.7101,18.7308,18.7101,18.7101,53708.0
2019-05-07 11:00:00,27.11,27.13,27.11,27.12,39442.0,18.7101,18.7239,18.7101,18.717,39442.0
2019-05-07 11:30:00,27.13,27.13,27.11,27.12,32682.0,18.7239,18.7239,18.7101,18.717,32682.0
2019-05-07 12:00:00,27.11,27.13,27.11,27.13,12121.0,18.7101,18.7239,18.7101,18.7239,12121.0
2019-05-07 12:30:00,27.13,27.13,27.13,27.13,5000.0,18.7239,18.7239,18.7239,18.7239,5000.0
2019-05-07 13:00:00,27.12,27.12,27.1,27.1,49260.0,18.717,18.717,18.7032,18.7032,49260.0
2019-05-07 13:30:00,27.1,27.1,27.09,27.1,40384.0,18.7032,18.7032,18.6963,18.7032,40384.0
2019-05-07 14:00:00,27.1,27.1,27.1,27.1,12689.0,18.7032,18.7032,18.7032,18.7032,12689.0
2019-05-07 14:30:00,27.1,27.11,27.09,27.11,34777.0,18.7032,18.7101,18.6963,18.7101,34777.0
2019-05-07 15:00:00,27.1,27.11,27.09,27.1,51907.0,18.7032,18.7101,18.6963,18.7032,51907.0
2019-05-07 15:30:00,27.1,27.12,27.08,27.11,92521.0,18.7032,18.717,18.6894,18.7101,92521.0
2019-05-08 09:30:00,27.11,27.13,27.09,27.12,115248.0,18.7101,18.7239,18.6963,18.717,115248.0
2019-05-08 10:00:00,27.13,27.13,27.12,27.12,8540.0,18.7239,18.7239,18.717,18.717,8540.0
2019-05-08 10:30:00,27.11,27.12,27.1,27.12,126904.0,18.7101,18.717,18.7032,18.717,126904.0
2019-05-08 11:00:00,27.13,27.14,27.12,27.12,151167.0,18.7239,18.7308,18.717,18.717,151167.0
2019-05-08 11:30:00,27.12,27.13,27.11,27.12,22802.0,18.717,18.7239,18.7101,18.717,22802.0
2019-05-08 12:00:00,27.12,27.12,27.11,27.11,68487.0,18.717,18.717,18.7101,18.7101,68487.0
2019-05-08 12:30:00,27.12,27.13,27.12,27.13,26457.0,18.717,18.7239,18.717,18.7239,26457.0
2019-05-08 13:00:00,27.14,27.14,27.14,27.14,800.0,18.7308,18.7308,18.7308,18.7308,800.0
2019-05-08 13:30:00,27.14,27.14,27.13,27.13,107570.0,18.7308,18.7308,18.7239,18.7239,107570.0
2019-05-08 14:00:00,27.13,27.13,27.13,27.13,644.0,18.7239,18.7239,18.7239,18.7239,644.0
2019-05-08 14:30:00,27.13,27.14,27.13,27.14,4750.0,18.7239,18.7308,18.7239,18.7308,4750.0
2019-05-08 15:00:00,27.14,27.14,27.13,27.13,197280.0,18.7308,18.7308,18.7239,18.7239,197280.0
2019-05-08 15:30:00,27.14,27.14,27.1,27.1,273015.0,18.7308,18.7308,18.7032,18.7032,273015.0
2019-05-09 09:30:00,27.06,27.08,27.03,27.04,68627.0,18.6756,18.6894,18.6549,18.6618,68627.0
2019-05-09 10:00:00,27.04,27.04,27.01,27.01,105747.0,18.6618,18.6618,18.6411,18.6411,105747.0
2019-05-09 10:30:00,27.01,27.02,27.01,27.02,7441.0,18.6411,18.648,18.6411,18.648,7441.0
2019-05-09 11:00:00,27.02,27.03,27.02,27.02,22582.0,18.648,18.6549,18.648,18.648,22582.0
2019-05-09 11:30:00,27.03,27.05,27.03,27.04,14387.0,18.6549,18.6687,18.6549,18.6618,14387.0
2019-05-09 12:00:00,27.03,27.07,27.03,27.07,147026.0,18.6549,18.6825,18.6549,18.6825,147026.0
2019-05-09 12:30:00,27.07,27.08,27.06,27.08,179014.0,18.6825,18.6894,18.6756,18.6894,179014.0
2019-05-09 13:00:00,27.08,27.08,27.08,27.08,10522.0,18.6894,18.6894,18.6894,18.6894,10522.0
2019-05-09 13:30:00,27.08,27.08,27.08,27.08,13310.0,18.6894,18.6894,18.6894,18.6894,13310.0
2019-05-09 14:00:00,27.08,27.09,27.07,27.08,35579.0,18.6894,18.6963,18.6825,18.6894,35579.0
2019-05-09 14:30:00,27.08,27.08,27.08,27.08,16336.0,18.6894,18.6894,18.6894,18.6894,16336.0
2019-05-09 15:00:00,27.07,27.07,27.06,27.07,33575.0,18.6825,18.6825,18.6756,18.6825,33575.0
2019-05-09 15:30:00,27.08,27.08,27.07,27.07,46544.0,18.6894,18.6894,18.6825,18.6825,46544.0
2019-05-10 09:30:00,27.06,27.1,27.06,27.09,78999.0,18.6756,18.7032,18.6756,18.6963,78999.0
2019-05-10 10:00:00,27.08,27.08,27.06,27.06,20312.0,18.6894,18.6894,18.6756,18.6756,20312.0
2019-05-10 10:30:00,27.05,27.05,27.03,27.04,19003.0,18.6687,18.6687,18.6549,18.6618,19003.0
2019-05-10 11:00:00,27.03,27.05,27.02,27.05,15100.0,18.6549,18.6687,18.648,18.6687,15100.0
2019-05-10 11:30:00,27.05,27.06,27.04,27.05,43620.0,18.6687,18.6756,18.6618,18.6687,43620.0
2019-05-10 12:00:00,27.05,27.09,27.05,27.09,40834.0,18.6687,18.6963,18.6687,18.6963,40834.0
2019-05-10 12:30:00,27.09,27.1,27.09,27.1,45716.0,18.6963,18.7032,18.6963,18.7032,45716.0
2019-05-10 13:00:00,27.1,27.1,27.1,27.1,6268.0,18.7032,18.7032,18.7032,18.7032,6268.0
2019-05-10 13:30:00,27.1,27.1,27.09,27.1,79618.0,18.7032,18.7032,18.6963,18.7032,79618.0
2019-05-10 14:00:00,27.11,27.11,27.1,27.1,18297.0,18.7101,18.7101,18.7032,18.7032,18297.0
2019-05-10 14:30:00,27.1,27.11,27.1,27.11,11908.0,18.7032,18.7101,18.7032,18.7101,11908.0
2019-05-10 15:00:00,27.12,27.15,27.12,27.15,5982.0,18.717,18.7377,18.717,18.7377,5982.0
2019-05-10 15:30:00,27.15,27.15,27.11,27.12,98363.0,18.7377,18.7377,18.7101,18.717,98363.0
2019-05-13 09:30:00,27.03,27.03,27.0,27.0,27734.0,18.6549,18.6549,18.6342,18.6342,27734.0
2019-05-13 10:00:00,27.0,27.01,26.99,27.0,22558.0,18.6342,18.6411,18.6273,18.6342,22558.0
2019-05-13 10:30:00,27.0,27.02,27.0,27.02,17543.0,18.6342,18.648,18.6342,18.648,17543.0
2019-05-13 11:00:00,27.02,27.02,27.02,27.02,20865.0,18.648,18.648,18.648,18.648,20865.0
2019-05-13 11:30:00,27.01,27.01,27.0,27.01,20549.0,18.6411,18.6411,18.6342,18.6411,20549.0
2019-05-13 12:00:00,27.01,27.01,26.99,27.0,44341.0,18.6411,18.6411,18.6273,18.6342,44341.0
2019-05-13 12:30:00,27.0,27.0,27.0,27.0,17321.0,18.6342,18.6342,18.6342,18.6342,17321.0
2019-05-13 13:00:00,26.99,26.99,26.99,26.99,9444.0,18.6273,18.6273,18.6273,18.6273,9444.0
2019-05-13 13:30:00,26.99,27.01,26.99,27.0,30452.0,18.6273,18.6411,18.6273,18.6342,30452.0
2019-05-13 14:00:00,27.0,27.02,27.0,27.02,24650.0,18.6342,18.648,18.6342,18.648,24650.0
2019-05-13 14:30:00,27.01,27.01,27.0,27.01,25798.0,18.6411,18.6411,18.6342,18.6411,25798.0
2019-05-13 15:00:00,27.01,27.02,26.99,27.0,44076.0,18.6411,18.648,18.6273,18.6342,44076.0
2019-05-13 15:30:00,26.99,26.99,26.98,26.98,41944.0,18.6273,18.6273,18.6204,18.6204,41944.0
2019-05-14 09:30:00,27.03,27.03,27.0,27.0,40089.0,18.6549,18.6549,18.6342,18.6342,40089.0
2019-05-14 10:00:00,27.01,27.03,27.01,27.03,3055.0,18.6411,18.6549,18.6411,18.6549,3055.0
2019-05-14 10:30:00,27.03,27.03,27.01,27.01,20473.0,18.6549,18.6549,18.6411,18.6411,20473.0
2019-05-14 11:00:00,27.02,27.03,27.01,27.03,33368.0,18.648,18.6549,18.6411,18.6549,33368.0
2019-05-14 11:30:00,27.03,27.04,27.03,27.04,48875.0,18.6549,18.6618,18.6549,18.6618,48875.0
2019-05-14 12:00:00,27.04,27.04,27.02,27.02,42324.0,18.6618,18.6618,18.648,18.648,42324.0
2019-05-14 12:30:00,27.02,27.03,27.02,27.03,41097.0,18.648,18.6549,18.648,18.6549,41097.0
2019-05-14 13:00:00,27.03,27.04,27.03,27.04,20460.0,18.6549,18.6618,18.6549,18.6618,20460.0
2019-05-14 13:30:00,27.05,27.05,27.05,27.05,200.0,18.6687,18.6687,18.6687,18.6687,200.0
2019-05-14 14:00:00,27.04,27.04,27.03,27.03,28162.0,18.6618,18.6618,18.6549,18.6549,28162.0
2019-05-14 14:30:00,27.03,27.03,27.01,27.01,9300.0,18.6549,18.6549,18.6411,18.6411,9300.0
2019-05-14 15:00:00,27.01,27.03,27.01,27.03,18132.0,18.6411,18.6549,18.6411,18.6549,18132.0
2019-05-14 15:30:00,27.03,27.03,27.01,27.01,64673.0,18.6549,18.6549,18.6411,18.6411,64673.0
2019-05-15 09:30:00,27.01,27.01,26.98,26.99,92975.0,18.6411,18.6411,18.6204,18.6273,92975.0
2019-05-15 10:00:00,26.99,27.01,26.99,27.01,38358.0,18.6273,18.6411,18.6273,18.6411,38358.0
2019-05-15 10:30:00,27.01,27.02,27.01,27.02,6975.0,18.6411,18.648,18.6411,18.648,6975.0
2019-05-15 11:00:00,27.02,27.05,27.01,27.04,68291.0,18.648,18.6687,18.6411,18.6618,68291.0
2019-05-15 11:30:00,27.04,27.04,27.03,27.03,4607.0,18.6618,18.6618,18.6549,18.6549,4607.0
2019-05-15 12:00:00,27.03,27.03,27.03,27.03,0.0,18.6549,18.6549,18.6549,18.6549,0.0
2019-05-15 12:30:00,27.03,27.03,27.02,27.02,6000.0,18.6549,18.6549,18.648,18.648,6000.0
2019-05-15 13:00:00,27.02,27.02,27.02,27.02,3000.0,18.648,18.648,18.648,18.648,3000.0
2019-05-15 13:30:00,27.02,27.02,27.02,27.02,200.0,18.648,18.648,18.648,18.648,200.0
2019-05-15 14:00:00,27.03,27.03,27.02,27.02,7900.0,18.6549,18.6549,18.648,18.648,7900.0
2019-05-15 14:30:00,27.02,27.02,27.02,27.02,0.0,18.648,18.648,18.648,18.648,0.0
2019-05-15 15:00:00,27.02,27.02,27.02,27.02,0.0,18.648,18.648,18.648,18.648,0.0
2019-05-15 15:30:00,27.02,27.04,27.02,27.03,84628.0,18.648,18.6618,18.648,18.6549,84628.0
2019-05-16 09:30:00,27.05,27.11,27.05,27.11,143733.0,18.6687,18.7101,18.6687,18.7101,143733.0
2019-05-16 10:00:00,27.11,27.12,27.11,27.12,24083.0,18.7101,18.717,18.7101,18.717,24083.0
2019-05-16 10:30:00,27.13,27.13,27.13,27.13,7464.0,18.7239,18.7239,18.7239,18.7239,7464.0
2019-05-16 11:00:00,27.13,27.13,27.11,27.11,16078.0,18.7239,18.7239,18.7101,18.7101,16078.0
2019-05-16 11:30:00,27.11,27.11,27.11,27.11,11088.0,18.7101,18.7101,18.7101,18.7101,11088.0
2019-05-16 12:00:00,27.11,27.11,27.11,27.11,4400.0,18.7101,18.7101,18.7101,18.7101,4400.0
2019-05-16 12:30:00,27.1,27.1,27.1,27.1,990.0,18.7032,18.7032,18.7032,18.7032,990.0
2019-05-16 13:00:00,27.1,27.1,27.1,27.1,0.0,18.7032,18.7032,18.7032,18.7032,0.0
2019-05-16 13:30:00,27.09,27.09,27.08,27.08,40002.0,18.6963,18.6963,18.6894,18.6894,40002.0
2019-05-16 14:00:00,27.08,27.08,27.08,27.08,2125.0,18.6894,18.6894,18.6894,18.6894,2125.0
2019-05-16 14:30:00,27.08,27.08,27.07,27.07,5768.0,18.6894,18.6894,18.6825,18.6825,5768.0
2019-05-16 15:00:00,27.07,27.07,27.07,27.07,32107.0,18.6825,18.6825,18.6825,18.6825,32107.0
2019-05-16 15:30:00,27.08,27.09,27.08,27.08,57076.0,18.6894,18.6963,18.6894,18.6894,57076.0
2019-05-17 09:30:00,27.07,27.08,27.07,27.08,80775.0,18.6825,18.6894,18.6825,18.6894,80775.0
2019-05-17 10:00:00,27.08,27.09,27.07,27.09,13400.0,18.6894,18.6963,18.6825,18.6963,13400.0
2019-05-17 10:30:00,27.09,27.14,27.09,27.14,31963.0,18.6963,18.7308,18.6963,18.7308,31963.0
2019-05-17 11:00:00,27.14,27.14,27.13,27.13,3590.0,18.7308,18.7308,18.7239,18.7239,3590.0
2019-05-17 11:30:00,27.13,27.13,27.12,27.12,4929.0,18.7239,18.7239,18.717,18.717,4929.0
2019-05-17 12:00:00,27.11,27.11,27.11,27.11,1100.0,18.7101,18.7101,18.7101,18.7101,1100.0
2019-05-17 12:30:00,27.12,27.12,27.12,27.12,20646.0,18.717,18.717,18.717,18.717,20646.0
2019-05-17 13:00:00,27.13,27.13,27.13,27.13,2800.0,18.7239,18.7239,18.7239,18.7239,2800.0
2019-05-17 13:30:00,27.13,27.13,27.13,27.13,5007.0,18.7239,18.7239,18.7239,18.7239,5007.0
2019-05-17 14:00:00,27.13,27.13,27.13,27.13,0.0,18.7239,18.7239,18.7239,18.7239,0.0
2019-05-17 14:30:00,27.13,27.13,27.13,27.13,900.0,18.7239,18.7239,18.7239,18.7239,900.0
2019-05-17 15:00:00,27.13,27.13,27.08,27.09,163088.0,18.7239,18.7239,18.6894,18.6963,163088.0
2019-05-17 15:30:00,27.09,27.09,27.09,27.09,72893.0,18.6963,18.6963,18.6963,18.6963,72893.0
2019-05-20 09:30:00,27.11,27.11,27.09,27.1,99029.0,18.7101,18.7101,18.6963,18.7032,99029.0
2019-05-20 10:00:00,27.1,27.11,27.1,27.11,27162.0,18.7032,18.7101,18.7032,18.7101,27162.0
2019-05-20 10:30:00,27.11,27.13,27.1,27.1,40293.0,18.7101,18.7239,18.7032,18.7032,40293.0
2019-05-20 11:00:00,27.11,27.11,27.09,27.1,21026.0,18.7101,18.7101,18.6963,18.7032,21026.0
2019-05-20 11:30:00,27.1,27.1,27.1,27.1,104.0,18.7032,18.7032,18.7032,18.7032,104.0
2019-05-20 12:00:00,27.11,27.11,27.11,27.11,13192.0,18.7101,18.7101,18.7101,18.7101,13192.0
2019-05-20 12:30:00,27.11,27.12,27.11,27.12,2034.0,18.7101,18.717,18.7101,18.717,2034.0
2019-05-20 13:00:00,27.11,27.11,27.11,27.11,4353.0,18.7101,18.7101,18.7101,18.7101,4353.0
2019-05-20 13:30:00,27.11,27.11,27.11,27.11,4800.0,18.7101,18.7101,18.7101,18.7101,4800.0
2019-05-20 14:00:00,27.11,27.11,27.11,27.11,6352.0,18.7101,18.7101,18.7101,18.7101,6352.0
2019-05-20 14:30:00,27.09,27.09,27.09,27.09,16402.0,18.6963,18.6963,18.6963,18.6963,16402.0
2019-05-20 15:00:00,27.08,27.08,27.08,27.08,2460.0,18.6894,18.6894,18.6894,18.6894,2460.0
2019-05-20 15:30:00,27.08,27.09,27.08,27.08,42092.0,18.6894,18.6963,18.6894,18.6894,42092.0
2019-05-21 09:30:00,27.13,27.14,27.13,27.13,17237.0,18.7239,18.7308,18.7239,18.7239,17237.0
2019-05-21 10:00:00,27.13,27.13,27.13,27.13,185.0,18.7239,18.7239,18.7239,18.7239,185.0
2019-05-21 10:30:00,27.13,27.14,27.13,27.14,2200.0,18.7239,18.7308,18.7239,18.7308,2200.0
2019-05-21 11:00:00,27.14,27.14,27.14,27.14,14864.0,18.7308,18.7308,18.7308,18.7308,14864.0
2019-05-21 11:30:00,27.13,27.13,27.13,27.13,2400.0,18.7239,18.7239,18.7239,18.7239,2400.0
2019-05-21 12:00:00,27.13,27.13,27.13,27.13,1970.0,18.7239,18.7239,18.7239,18.7239,1970.0
2019-05-21 12:30:00,27.13,27.13,27.13,27.13,300.0,18.7239,18.7239,18.7239,18.7239,300.0
2019-05-21 13:00:00,27.13,27.13,27.13,27.13,0.0,18.7239,18.7239,18.7239,18.7239,0.0
2019-05-21 13:30:00,27.13,27.13,27.13,27.13,1810.0,18.7239,18.7239,18.7239,18.7239,1810.0
2019-05-21 14:00:00,27.13,27.14,27.13,27.14,1910.0,18.7239,18.7308,18.7239,18.7308,1910.0
2019-05-21 14:30:00,27.14,27.14,27.14,27.14,100.0,18.7308,18.7308,18.7308,18.7308,100.0
2019-05-21 15:00:00,27.14,27.14,27.14,27.14,700.0,18.7308,18.7308,18.7308,18.7308,700.0
2019-05-21 15:30:00,27.13,27.13,27.13,27.13,8648.0,18.7239,18.7239,18.7239,18.7239,8648.0
2019-05-22 09:30:00,27.14,27.14,27.12,27.12,25194.0,18.7308,18.7308,18.717,18.717,25194.0
2019-05-22 10:00:00,27.11,27.12,27.11,27.12,19983.0,18.7101,18.717,18.7101,18.717,19983.0
2019-05-22 10:30:00,27.11,27.12,27.11,27.11,5503.0,18.7101,18.717,18.7101,18.7101,5503.0
2019-05-22 11:00:00,27.11,27.11,27.11,27.11,1135.0,18.7101,18.7101,18.7101,18.7101,1135.0
2019-05-22 11:30:00,27.11,27.11,27.11,27.11,800.0,18.7101,18.7101,18.7101,18.7101,800.0
2019-05-22 12:00:00,27.11,27.11,27.11,27.11,0.0,18.7101,18.7101,18.7101,18.7101,0.0
2019-05-22 12:30:00,27.1,27.1,27.1,27.1,600.0,18.7032,18.7032,18.7032,18.7032,600.0
2019-05-22 13:00:00,27.1,27.1,27.1,27.1,1218.0,18.7032,18.7032,18.7032,18.7032,1218.0
2019-05-22 13:30:00,27.1,27.1,27.1,27.1,412.0,18.7032,18.7032,18.7032,18.7032,412.0
2019-05-22 14:00:00,27.1,27.11,27.1,27.11,2738.0,18.7032,18.7101,18.7032,18.7101,2738.0
2019-05-22 14:30:00,27.11,27.13,27.11,27.13,29247.0,18.7101,18.7239,18.7101,18.7239,29247.0
2019-05-22 15:00:00,27.13,27.13,27.13,27.13,409.0,18.7239,18.7239,18.7239,18.7239,409.0
2019-05-22 15:30:00,27.14,27.14,27.13,27.13,10162.0,18.7308,18.7308,18.7239,18.7239,10162.0
2019-05-23 09:30:00,27.1,27.1,27.04,27.04,44511.0,18.7032,18.7032,18.6618,18.6618,44511.0
2019-05-23 10:00:00,27.05,27.05,27.03,27.04,11000.0,18.6687,18.6687,18.6549,18.6618,11000.0
2019-05-23 10:30:00,27.04,27.05,27.04,27.05,3499.0,18.6618,18.6687,18.6618,18.6687,3499.0
2019-05-23 11:00:00,27.04,27.04,27.04,27.04,639.0,18.6618,18.6618,18.6618,18.6618,639.0
2019-05-23 11:30:00,27.04,27.04,27.04,27.04,0.0,18.6618,18.6618,18.6618,18.6618,0.0
2019-05-23 12:00:00,27.03,27.04,27.02,27.02,42176.0,18.6549,18.6618,18.648,18.648,42176.0
2019-05-23 12:30:00,27.02,27.02,27.02,27.02,20300.0,18.648,18.648,18.648,18.648,20300.0
2019-05-23 13:00:00,27.01,27.02,27.01,27.02,27863.0,18.6411,18.648,18.6411,18.648,27863.0
2019-05-23 13:30:00,27.03,27.03,27.03,27.03,13861.0,18.6549,18.6549,18.6549,18.6549,13861.0
2019-05-23 14:00:00,27.04,27.05,27.04,27.04,17000.0,18.6618,18.6687,18.6618,18.6618,17000.0
2019-05-23 14:30:00,27.04,27.05,27.04,27.04,25876.0,18.6618,18.6687,18.6618,18.6618,25876.0
2019-05-23 15:00:00,27.03,27.06,27.03,27.06,28153.0,18.6549,18.6756,18.6549,18.6756,28153.0
2019-05-23 15:30:00,27.05,27.06,27.05,27.06,3225.0,18.6687,18.6756,18.6687,18.6756,3225.0
2019-05-24 09:30:00,27.08,27.08,27.06,27.06,83163.0,18.6894,18.6894,18.6756,18.6756,83163.0
2019-05-24 10:00:00,27.06,27.06,27.05,27.05,24330.0,18.6756,18.6756,18.6687,18.6687,24330.0
2019-05-24 10:30:00,27.04,27.05,27.02,27.02,83422.0,18.6618,18.6687,18.648,18.648,83422.0
2019-05-24 11:00:00,27.02,27.02,27.0,27.01,100515.0,18.648,18.648,18.6342,18.6411,100515.0
2019-05-24 11:30:00,27.01,27.02,27.01,27.02,25000.0,18.6411,18.648,18.6411,18.648,25000.0
2019-05-24 12:00:00,27.02,27.03,27.01,27.03,72753.0,18.648,18.6549,18.6411,18.6549,72753.0
2019-05-24 12:30:00,27.03,27.03,27.03,27.03,0.0,18.6549,18.6549,18.6549,18.6549,0.0
2019-05-24 13:00:00,27.03,27.03,27.02,27.02,25220.0,18.6549,18.6549,18.648,18.648,25220.0
2019-05-24 13:30:00,27.02,27.02,27.02,27.02,316.0,18.648,18.648,18.648,18.648,316.0
2019-05-24 14:00:00,27.02,27.02,27.01,27.01,7769.0,18.648,18.648,18.6411,18.6411,7769.0
2019-05-24 14:30:00,27.01,27.03,27.01,27.02,18683.0,18.6411,18.6549,18.6411,18.648,18683.0
2019-05-24 15:00:00,27.02,27.02,27.02,27.02,800.0,18.648,18.648,18.648,18.648,800.0
2019-05-24 15:30:00,27.02,27.02,27.02,27.02,938.0,18.648,18.648,18.648,18.648,938.0
2019-05-28 09:30:00,27.07,27.08,27.06,27.06,39180.0,18.6825,18.6894,18.6756,18.6756,39180.0
2019-05-28 10:00:00,27.05,27.05,27.04,27.04,9158.0,18.6687,18.6687,18.6618,18.6618,9158.0
2019-05-28 10:30:00,27.04,27.04,27.03,27.03,47100.0,18.6618,18.6618,18.6549,18.6549,47100.0
2019-05-28 11:00:00,27.04,27.05,27.04,27.04,14029.0,18.6618,18.6687,18.6618,18.6618,14029.0
2019-05-28 11:30:00,27.04,27.04,27.04,27.04,5326.0,18.6618,18.6618,18.6618,18.6618,5326.0
2019-05-28 12:00:00,27.04,27.04,27.04,27.04,0.0,18.6618,18.6618,18.6618,18.6618,0.0
2019-05-28 12:30:00,27.05,27.05,27.05,27.05,700.0,18.6687,18.6687,18.6687,18.6687,700.0
2019-05-28 13:00:00,27.04,27.04,27.03,27.03,1780.0,18.6618,18.6618,18.6549,18.6549,1780.0
2019-05-28 13:30:00,27.03,27.05,27.03,27.05,8915.0,18.6549,18.6687,18.6549,18.6687,8915.0
2019-05-28 14:00:00,27.04,27.04,27.04,27.04,2522.0,18.6618,18.6618,18.6618,18.6618,2522.0
2019-05-28 14:30:00,27.04,27.04,27.04,27.04,663.0,18.6618,18.6618,18.6618,18.6618,663.0
2019-05-28 15:00:00,27.03,27.03,27.03,27.03,2789.0,18.6549,18.6549,18.6549,18.6549,2789.0
2019-05-28 15:30:00,27.02,27.02,27.02,27.02,43781.0,18.648,18.648,18.648,18.648,43781.0
2019-05-29 09:30:00,27.0,27.0,26.96,26.97,67694.0,18.6342,18.6342,18.6066,18.6135,67694.0
2019-05-29 10:00:00,26.96,26.98,26.96,26.98,55281.0,18.6066,18.6204,18.6066,18.6204,55281.0
2019-05-29 10:30:00,26.99,26.99,26.99,26.99,900.0,18.6273,18.6273,18.6273,18.6273,900.0
2019-05-29 11:00:00,26.98,26.98,26.98,26.98,29671.0,18.6204,18.6204,18.6204,18.6204,29671.0
2019-05-29 11:30:00,26.97,26.97,26.97,26.97,16000.0,18.6135,18.6135,18.6135,18.6135,16000.0
2019-05-29 12:00:00,26.97,26.97,26.95,26.96,166126.0,18.6135,18.6135,18.5997,18.6066,166126.0
2019-05-29 12:30:00,26.96,26.96,26.96,26.96,6467.0,18.6066,18.6066,18.6066,18.6066,6467.0
2019-05-29 13:00:00,26.96,26.97,26.96,26.96,39400.0,18.6066,18.6135,18.6066,18.6066,39400.0
2019-05-29 13:30:00,26.96,26.96,26.96,26.96,11667.0,18.6066,18.6066,18.6066,18.6066,11667.0
2019-05-29 14:00:00,26.96,26.97,26.95,26.97,20400.0,18.6066,18.6135,18.5997,18.6135,20400.0
2019-05-29 14:30:00,26.96,26.96,26.94,26.94,2963.0,18.6066,18.6066,18.5928,18.5928,2963.0
2019-05-29 15:00:00,26.94,26.94,26.93,26.94,38799.0,18.5928,18.5928,18.5859,18.5928,38799.0
2019-05-29 15:30:00,26.94,26.96,26.94,26.94,238289.0,18.5928,18.6066,18.5928,18.5928,238289.0
2019-05-30 09:30:00,26.98,27.02,26.98,27.02,20516.0,18.6204,18.648,18.6204,18.648,20516.0
2019-05-30 10:00:00,27.02,27.02,27.02,27.02,3814.0,18.648,18.648,18.648,18.648,3814.0
2019-05-30 10:30:00,27.01,27.01,27.0,27.01,33017.0,18.6411,18.6411,18.6342,18.6411,33017.0
2019-05-30 11:00:00,27.01,27.01,27.0,27.01,13541.0,18.6411,18.6411,18.6342,18.6411,13541.0
2019-05-30 11:30:00,27.01,27.01,27.0,27.0,2786.0,18.6411,18.6411,18.6342,18.6342,2786.0
2019-05-30 12:00:00,27.0,27.0,27.0,27.0,2670.0,18.6342,18.6342,18.6342,18.6342,2670.0
2019-05-30 12:30:00,27.01,27.01,27.01,27.01,41278.0,18.6411,18.6411,18.6411,18.6411,41278.0
2019-05-30 13:00:00,27.01,27.01,27.0,27.0,16100.0,18.6411,18.6411,18.6342,18.6342,16100.0
2019-05-30 13:30:00,27.0,27.0,27.0,27.0,3218.0,18.6342,18.6342,18.6342,18.6342,3218.0
2019-05-30 14:00:00,27.0,27.0,26.99,26.99,14971.0,18.6342,18.6342,18.6273,18.6273,14971.0
2019-05-30 14:30:00,26.99,26.99,26.99,26.99,5752.0,18.6273,18.6273,18.6273,18.6273,5752.0
2019-05-30 15:00:00,26.99,27.0,26.99,27.0,16900.0,18.6273,18.6342,18.6273,18.6342,16900.0
2019-05-30 15:30:00,26.99,26.99,26.98,26.98,21925.0,18.6273,18.6273,18.6204,18.6204,21925.0
2019-05-31 09:30:00,26.93,26.93,26.92,26.93,66835.0,18.5859,18.5859,18.579,18.5859,66835.0
2019-05-31 10:00:00,26.93,26.93,26.92,26.93,103000.0,18.5859,18.5859,18.579,18.5859,103000.0
2019-05-31 10:30:00,26.94,26.97,26.94,26.97,82213.0,18.5928,18.6135,18.5928,18.6135,82213.0
2019-05-31 11:00:00,26.97,26.97,26.97,26.97,2500.0,18.6135,18.6135,18.6135,18.6135,2500.0
2019-05-31 11:30:00,26.97,26.97,26.96,26.96,37000.0,18.6135,18.6135,18.6066,18.6066,37000.0
2019-05-31 12:00:00,26.95,26.95,26.93,26.93,36235.0,18.5997,18.5997,18.5859,18.5859,36235.0
2019-05-31 12:30:00,26.92,26.92,26.92,26.92,35325.0,18.579,18.579,18.579,18.579,35325.0
2019-05-31 13:00:00,26.92,26.92,26.92,26.92,4650.0,18.579,18.579,18.579,18.579,4650.0
2019-05-31 13:30:00,26.92,26.92,26.92,26.92,0.0,18.579,18.579,18.579,18.579,0.0
2019-05-31 14:00:00,26.92,26.92,26.89,26.89,44469.0,18.579,18.579,18.5582,18.5582,44469.0
2019-05-31 14:30:00,26.88,26.89,26.88,26.89,42859.0,18.5513,18.5582,18.5513,18.5582,42859.0
2019-05-31 15:00:00,26.88,26.88,26.88,26.88,2650.0,18.5513,18.5513,18.5513,18.5513,2650.0
2019-05-31 15:30:00,26.88,26.89,26.86,26.86,17294.0,18.5513,18.5582,18.5375,18.5375,17294.0
2019-06-03 09:30:00,26.76,26.78,26.73,26.74,47963.0,18.5567,18.5705,18.5359,18.5428,47963.0
2019-06-03 10:00:00,26.73,26.76,26.72,26.76,140001.0,18.5359,18.5567,18.5289,18.5567,140001.0
2019-06-03 10:30:00,26.76,26.77,26.74,26.74,97491.0,18.5567,18.5636,18.5428,18.5428,97491.0
2019-06-03 11:00:00,26.75,26.75,26.72,26.72,99350.0,18.5497,18.5497,18.5289,18.5289,99350.0
2019-06-03 11:30:00,26.72,26.72,26.71,26.71,40193.0,18.5289,18.5289,18.522,18.522,40193.0
2019-06-03 12:00:00,26.7,26.7,26.69,26.69,51561.0,18.5151,18.5151,18.5081,18.5081,51561.0
2019-06-03 12:30:00,26.69,26.74,26.69,26.73,149660.0,18.5081,18.5428,18.5081,18.5359,149660.0
2019-06-03 13:00:00,26.73,26.74,26.7,26.72,191912.0,18.5359,18.5428,18.5151,18.5289,191912.0
2019-06-03 13:30:00,26.72,26.73,26.71,26.73,28562.0,18.5289,18.5359,18.522,18.5359,28562.0
2019-06-03 14:00:00,26.74,26.75,26.74,26.74,23458.0,18.5428,18.5497,18.5428,18.5428,23458.0
2019-06-03 14:30:00,26.74,26.74,26.69,26.69,55452.0,18.5428,18.5428,18.5081,18.5081,55452.0
2019-06-03 15:00:00,26.69,26.69,26.67,26.67,181744.0,18.5081,18.5081,18.4943,18.4943,181744.0
2019-06-03 15:30:00,26.67,26.7,26.67,26.7,271158.0,18.4943,18.5151,18.4943,18.5151,271158.0
2019-06-04 09:30:00,26.77,26.85,26.77,26.84,220000.0,18.5636,18.6191,18.5636,18.6122,220000.0
2019-06-04 10:00:00,26.84,26.85,26.83,26.85,158606.0,18.6122,18.6191,18.6052,18.6191,158606.0
2019-06-04 10:30:00,26.86,26.86,26.84,26.85,32553.0,18.626,18.626,18.6122,18.6191,32553.0
2019-06-04 11:00:00,26.86,26.88,26.86,26.88,19342.0,18.626,18.6399,18.626,18.6399,19342.0
2019-06-04 11:30:00,26.88,26.89,26.88,26.89,7462.0,18.6399,18.6468,18.6399,18.6468,7462.0
2019-06-04 12:00:00,26.89,26.89,26.88,26.89,9359.0,18.6468,18.6468,18.6399,18.6468,9359.0
2019-06-04 12:30:00,26.89,26.89,26.87,26.88,77201.0,18.6468,18.6468,18.633,18.6399,77201.0
2019-06-04 13:00:00,26.88,26.88,26.87,26.87,4000.0,18.6399,18.6399,18.633,18.633,4000.0
2019-06-04 13:30:00,26.86,26.87,26.86,26.87,25300.0,18.626,18.633,18.626,18.633,25300.0
2019-06-04 14:00:00,26.88,26.88,26.87,26.88,2830.0,18.6399,18.6399,18.633,18.6399,2830.0
2019-06-04 14:30:00,26.88,26.88,26.88,26.88,500.0,18.6399,18.6399,18.6399,18.6399,500.0
2019-06-04 15:00:00,26.88,26.9,26.88,26.89,44159.0,18.6399,18.6538,18.6399,18.6468,44159.0
2019-06-04 15:30:00,26.89,26.91,26.89,26.91,92323.0,18.6468,18.6607,18.6468,18.6607,92323.0
2019-06-05 09:30:00,26.96,26.97,26.93,26.94,129476.0,18.6954,18.7023,18.6746,18.6815,129476.0
2019-06-05 10:00:00,26.95,26.97,26.94,26.96,108285.0,18.6884,18.7023,18.6815,18.6954,108285.0
2019-06-05 10:30:00,26.95,26.95,26.92,26.92,21909.0,18.6884,18.6884,18.6676,18.6676,21909.0
2019-06-05 11:00:00,26.92,26.93,26.92,26.93,120203.0,18.6676,18.6746,18.6676,18.6746,120203.0
2019-06-05 11:30:00,26.93,26.93,26.92,26.92,17842.0,18.6746,18.6746,18.6676,18.6676,17842.0
2019-06-05 12:00:00,26.92,26.92,26.92,26.92,80063.0,18.6676,18.6676,18.6676,18.6676,80063.0
2019-06-05 12:30:00,26.92,26.93,26.92,26.92,24374.0,18.6676,18.6746,18.6676,18.6676,24374.0
2019-06-05 13:00:00,26.92,26.92,26.92,26.92,12707.0,18.6676,18.6676,18.6676,18.6676,12707.0
2019-06-05 13:30:00,26.92,26.92,26.92,26.92,11125.0,18.6676,18.6676,18.6676,18.6676,11125.0
2019-06-05 14:00:00,26.92,26.94,26.92,26.93,19598.0,18.6676,18.6815,18.6676,18.6746,19598.0
2019-06-05 14:30:00,26.93,26.94,26.93,26.93,12648.0,18.6746,18.6815,18.6746,18.6746,12648.0
2019-06-05 15:00:00,26.93,26.94,26.93,26.93,46107.0,18.6746,18.6815,18.6746,18.6746,46107.0
2019-06-05 15:30:00,26.93,26.95,26.93,26.94,53864.0,18.6746,18.6884,18.6746,18.6815,53864.0
2019-06-06 09:30:00,26.95,26.95,26.92,26.93,72598.0,18.6884,18.6884,18.6676,18.6746,72598.0
2019-06-06 10:00:00,26.94,26.94,26.93,26.93,31200.0,18.6815,18.6815,18.6746,18.6746,31200.0
2019-06-06 10:30:00,26.93,26.94,26.93,26.94,71023.0,18.6746,18.6815,18.6746,18.6815,71023.0
2019-06-06 11:00:00,26.94,26.94,26.93,26.93,16100.0,18.6815,18.6815,18.6746,18.6746,16100.0
2019-06-06 11:30:00,26.94,26.94,26.94,26.94,2981.0,18.6815,18.6815,18.6815,18.6815,2981.0
2019-06-06 12:00:00,26.94,26.94,26.94,26.94,1240.0,18.6815,18.6815,18.6815,18.6815,1240.0
2019-06-06 12:30:00,26.94,26.95,26.94,26.95,1834.0,18.6815,18.6884,18.6815,18.6884,1834.0
2019-06-06 13:00:00,26.95,26.95,26.94,26.94,5011.0,18.6884,18.6884,18.6815,18.6815,5011.0
2019-06-06 13:30:00,26.94,26.94,26.94,26.94,100.0,18.6815,18.6815,18.6815,18.6815,100.0
2019-06-06 14:00:00,26.94,26.96,26.94,26.96,3400.0,18.6815,18.6954,18.6815,18.6954,3400.0
2019-06-06 14:30:00,26.96,26.99,26.96,26.99,44525.0,18.6954,18.7162,18.6954,18.7162,44525.0
2019-06-06 15:00:00,26.99,27.0,26.99,27.0,10046.0,18.7162,18.7231,18.7162,18.7231,10046.0
2019-06-06 15:30:00,27.0,27.01,26.99,26.99,38813.0,18.7231,18.73,18.7162,18.7162,38813.0
2019-06-07 09:30:00,27.04,27.04,27.03,27.04,32238.0,18.7508,18.7508,18.7439,18.7508,32238.0
2019-06-07 10:00:00,27.05,27.06,27.05,27.05,102370.0,18.7578,18.7647,18.7578,18.7578,102370.0
2019-06-07 10:30:00,27.05,27.06,27.05,27.06,9055.0,18.7578,18.7647,18.7578,18.7647,9055.0
2019-06-07 11:00:00,27.06,27.06,27.05,27.05,58434.0,18.7647,18.7647,18.7578,18.7578,58434.0
2019-06-07 11:30:00,27.05,27.05,27.05,27.05,460.0,18.7578,18.7578,18.7578,18.7578,460.0
2019-06-07 12:00:00,27.05,27.05,27.04,27.04,63509.0,18.7578,18.7578,18.7508,18.7508,63509.0
2019-06-07 12:30:00,27.04,27.04,27.04,27.04,0.0,18.7508,18.7508,18.7508,18.7508,0.0
2019-06-07 13:00:00,27.04,27.04,27.04,27.04,3000.0,18.7508,18.7508,18.7508,18.7508,3000.0
2019-06-07 13:30:00,27.03,27.04,27.03,27.03,3294.0,18.7439,18.7508,18.7439,18.7439,3294.0
2019-06-07 14:00:00,27.03,27.03,27.03,27.03,3060.0,18.7439,18.7439,18.7439,18.7439,3060.0
2019-06-07 14:30:00,27.04,27.04,27.04,27.04,1498.0,18.7508,18.7508,18.7508,18.7508,1498.0
2019-06-07 15:00:00,27.04,27.04,27.04,27.04,0.0,18.7508,18.7508,18.7508,18.7508,0.0
2019-06-07 15:30:00,27.04,27.05,27.0,27.01,238876.0,18.7508,18.7578,18.7231,18.73,238876.0
2019-06-10 09:30:00,27.06,27.07,27.06,27.06,18147.0,18.7647,18.7716,18.7647,18.7647,18147.0
2019-06-10 10:00:00,27.07,27.07,27.07,27.07,4572.0,18.7716,18.7716,18.7716,18.7716,4572.0
2019-06-10 10:30:00,27.07,27.07,27.06,27.07,2992.0,18.7716,18.7716,18.7647,18.7716,2992.0
2019-06-10 11:00:00,27.07,27.07,27.07,27.07,107192.0,18.7716,18.7716,18.7716,18.7716,107192.0
2019-06-10 11:30:00,27.08,27.08,27.08,27.08,1661.0,18.7786,18.7786,18.7786,18.7786,1661.0
2019-06-10 12:00:00,27.08,27.08,27.08,27.08,0.0,18.7786,18.7786,18.7786,18.7786,0.0
2019-06-10 12:30:00,27.08,27.08,27.08,27.08,600.0,18.7786,18.7786,18.7786,18.7786,600.0
2019-06-10 13:00:00,27.08,27.08,27.08,27.08,0.0,18.7786,18.7786,18.7786,18.7786,0.0
2019-06-10 13:30:00,27.08,27.08,27.07,27.07,17229.0,18.7786,18.7786,18.7716,18.7716,17229.0
2019-06-10 14:00:00,27.07,27.07,27.06,27.06,31723.0,18.7716,18.7716,18.7647,18.7647,31723.0
2019-06-10 14:30:00,27.06,27.07,27.06,27.07,119715.0,18.7647,18.7716,18.7647,18.7716,119715.0
2019-06-10 15:00:00,27.07,27.07,27.07,27.07,3981.0,18.7716,18.7716,18.7716,18.7716,3981.0
2019-06-10 15:30:00,27.07,27.07,27.05,27.05,400087.0,18.7716,18.7716,18.7578,18.7578,400087.0
2019-06-11 09:30:00,27.12,27.15,27.12,27.14,41744.0,18.8063,18.8271,18.8063,18.8202,41744.0
2019-06-11 10:00:00,27.13,27.13,27.12,27.13,29494.0,18.8133,18.8133,18.8063,18.8133,29494.0
2019-06-11 10:30:00,27.13,27.13,27.11,27.11,26378.0,18.8133,18.8133,18.7994,18.7994,26378.0
2019-06-11 11:00:00,27.11,27.11,27.11,27.11,1900.0,18.7994,18.7994,18.7994,18.7994,1900.0
2019-06-11 11:30:00,27.11,27.11,27.09,27.09,14881.0,18.7994,18.7994,18.7855,18.7855,14881.0
2019-06-11 12:00:00,27.09,27.09,27.07,27.07,35673.0,18.7855,18.7855,18.7716,18.7716,35673.0
2019-06-11 12:30:00,27.08,27.08,27.06,27.06,37495.0,18.7786,18.7786,18.7647,18.7647,37495.0
2019-06-11 13:00:00,27.06,27.07,27.06,27.06,46253.0,18.7647,18.7716,18.7647,18.7647,46253.0
2019-06-11 13:30:00,27.06,27.08,27.06,27.08,9022.0,18.7647,18.7786,18.7647,18.7786,9022.0
2019-06-11 14:00:00,27.09,27.09,27.09,27.09,452.0,18.7855,18.7855,18.7855,18.7855,452.0
2019-06-11 14:30:00,27.08,27.08,27.08,27.08,13044.0,18.7786,18.7786,18.7786,18.7786,13044.0
2019-06-11 15:00:00,27.08,27.08,27.08,27.08,5285.0,18.7786,18.7786,18.7786,18.7786,5285.0
2019-06-11 15:30:00,27.08,27.09,27.08,27.08,18757.0,18.7786,18.7855,18.7786,18.7786,18757.0
2019-06-12 09:30:00,27.08,27.08,27.05,27.07,114390.0,18.7786,18.7786,18.7578,18.7716,114390.0
2019-06-12 10:00:00,27.07,27.07,27.06,27.06,2948.0,18.7716,18.7716,18.7647,18.7647,2948.0
2019-06-12 10:30:00,27.06,27.08,27.06,27.08,5062.0,18.7647,18.7786,18.7647,18.7786,5062.0
2019-06-12 11:00:00,27.07,27.07,27.07,27.07,4100.0,18.7716,18.7716,18.7716,18.7716,4100.0
2019-06-12 11:30:00,27.07,27.07,27.06,27.06,1273.0,18.7716,18.7716,18.7647,18.7647,1273.0
2019-06-12 12:00:00,27.06,27.06,27.06,27.06,8567.0,18.7647,18.7647,18.7647,18.7647,8567.0
2019-06-12 12:30:00,27.07,27.07,27.07,27.07,400.0,18.7716,18.7716,18.7716,18.7716,400.0
2019-06-12 13:00:00,27.07,27.07,27.07,27.07,29507.0,18.7716,18.7716,18.7716,18.7716,29507.0
2019-06-12 13:30:00,27.07,27.07,27.06,27.07,18158.0,18.7716,18.7716,18.7647,18.7716,18158.0
2019-06-12 14:00:00,27.07,27.07,27.05,27.05,39399.0,18.7716,18.7716,18.7578,18.7578,39399.0
2019-06-12 14:30:00,27.05,27.05,27.05,27.05,1180.0,18.7578,18.7578,18.7578,18.7578,1180.0
2019-06-12 15:00:00,27.05,27.05,27.05,27.05,200.0,18.7578,18.7578,18.7578,18.7578,200.0
2019-06-12 15:30:00,27.05,27.05,27.04,27.04,11985.0,18.7578,18.7578,18.7508,18.7508,11985.0
2019-06-13 09:30:00,27.08,27.08,27.06,27.08,40079.0,18.7786,18.7786,18.7647,18.7786,40079.0
2019-06-13 10:00:00,27.07,27.07,27.06,27.07,70928.0,18.7716,18.7716,18.7647,18.7716,70928.0
2019-06-13 10:30:00,27.07,27.07,27.07,27.07,5931.0,18.7716,18.7716,18.7716,18.7716,5931.0
2019-06-13 11:00:00,27.06,27.07,27.06,27.07,6896.0,18.7647,18.7716,18.7647,18.7716,6896.0
2019-06-13 11:30:00,27.07,27.07,27.07,27.07,8050.0,18.7716,18.7716,18.7716,18.7716,8050.0
2019-06-13 12:00:00,27.07,27.08,27.07,27.08,1469.0,18.7716,18.7786,18.7716,18.7786,1469.0
2019-06-13 12:30:00,27.08,27.08,27.08,27.08,3306.0,18.7786,18.7786,18.7786,18.7786,3306.0
2019-06-13 13:00:00,27.08,27.08,27.08,27.08,2304.0,18.7786,18.7786,18.7786,18.7786,2304.0
2019-06-13 13:30:00,27.08,27.08,27.08,27.08,1692.0,18.7786,18.7786,18.7786,18.7786,1692.0
2019-06-13 14:00:00,27.08,27.08,27.08,27.08,484.0,18.7786,18.7786,18.7786,18.7786,484.0
2019-06-13 14:30:00,27.08,27.08,27.07,27.07,17112.0,18.7786,18.7786,18.7716,18.7716,17112.0
2019-06-13 15:00:00,27.07,27.07,27.07,27.07,1621.0,18.7716,18.7716,18.7716,18.7716,1621.0
2019-06-13 15:30:00,27.07,27.08,27.07,27.08,3259.0,18.7716,18.7786,18.7716,18.7786,3259.0
2019-06-14 09:30:00,27.06,27.06,27.06,27.06,40792.0,18.7647,18.7647,18.7647,18.7647,40792.0
2019-06-14 10:00:00,27.06,27.07,27.06,27.07,3905.0,18.7647,18.7716,18.7647,18.7716,3905.0
2019-06-14 10:30:00,27.07,27.07,27.07,27.07,23100.0,18.7716,18.7716,18.7716,18.7716,23100.0
2019-06-14 11:00:00,27.07,27.07,27.07,27.07,5600.0,18.7716,18.7716,18.7716,18.7716,5600.0
2019-06-14 11:30:00,27.07,27.07,27.07,27.07,1600.0,18.7716,18.7716,18.7716,18.7716,1600.0
2019-06-14 12:00:00,27.07,27.07,27.07,27.07,10400.0,18.7716,18.7716,18.7716,18.7716,10400.0
2019-06-14 12:30:00,27.07,27.07,27.07,27.07,100.0,18.7716,18.7716,18.7716,18.7716,100.0
2019-06-14 13:00:00,27.07,27.07,27.07,27.07,2400.0,18.7716,18.7716,18.7716,18.7716,2400.0
2019-06-14 13:30:00,27.07,27.07,27.06,27.06,25300.0,18.7716,18.7716,18.7647,18.7647,25300.0
2019-06-14 14:00:00,27.06,27.06,27.06,27.06,649.0,18.7647,18.7647,18.7647,18.7647,649.0
2019-06-14 14:30:00,27.06,27.06,27.06,27.06,2134.0,18.7647,18.7647,18.7647,18.7647,2134.0
2019-06-14 15:00:00,27.06,27.08,27.06,27.08,43045.0,18.7647,18.7786,18.7647,18.7786,43045.0
2019-06-14 15:30:00,27.08,27.08,27.07,27.07,5825.0,18.7786,18.7786,18.7716,18.7716,5825.0
2019-06-17 09:30:00,27.07,27.07,27.05,27.06,23371.0,18.7716,18.7716,18.7578,18.7647,23371.0
2019-06-17 10:00:00,27.06,27.06,27.05,27.05,8141.0,18.7647,18.7647,18.7578,18.7578,8141.0
2019-06-17 10:30:00,27.05,27.05,27.05,27.05,1100.0,18.7578,18.7578,18.7578,18.7578,1100.0
2019-06-17 11:00:00,27.05,27.05,27.05,27.05,2034.0,18.7578,18.7578,18.7578,18.7578,2034.0
2019-06-17 11:30:00,27.05,27.05,27.05,27.05,1200.0,18.7578,18.7578,18.7578,18.7578,1200.0
2019-06-17 12:00:00,27.05,27.05,27.05,27.05,1623.0,18.7578,18.7578,18.7578,18.7578,1623.0
2019-06-17 12:30:00,27.05,27.05,27.05,27.05,400.0,18.7578,18.7578,18.7578,18.7578,400.0
2019-06-17 13:00:00,27.04,27.05,27.04,27.04,15399.0,18.7508,18.7578,18.7508,18.7508,15399.0
2019-06-17 13:30:00,27.05,27.05,27.05,27.05,6839.0,18.7578,18.7578,18.7578,18.7578,6839.0
2019-06-17 14:00:00,27.05,27.05,27.05,27.05,12916.0,18.7578,18.7578,18.7578,18.7578,12916.0
2019-06-17 14:30:00,27.05,27.05,27.05,27.05,2328.0,18.7578,18.7578,18.7578,18.7578,2328.0
2019-06-17 15:00:00,27.04,27.04,27.03,27.03,51033.0,18.7508,18.7508,18.7439,18.7439,51033.0
2019-06-17 15:30:00,27.03,27.03,27.02,27.03,34770.0,18.7439,18.7439,18.737,18.7439,34770.0
2019-06-18 09:30:00,27.11,27.14,27.11,27.13,31847.0,18.7994,18.8202,18.7994,18.8133,31847.0
2019-06-18 10:00:00,27.13,27.13,27.11,27.11,12318.0,18.8133,18.8133,18.7994,18.7994,12318.0
2019-06-18 10:30:00,27.11,27.12,27.1,27.12,12685.0,18.7994,18.8063,18.7924,18.8063,12685.0
2019-06-18 11:00:00,27.14,27.14,27.13,27.13,6617.0,18.8202,18.8202,18.8133,18.8133,6617.0
2019-06-18 11:30:00,27.13,27.13,27.1,27.1,7078.0,18.8133,18.8133,18.7924,18.7924,7078.0
2019-06-18 12:00:00,27.11,27.11,27.11,27.11,1013.0,18.7994,18.7994,18.7994,18.7994,1013.0
2019-06-18 12:30:00,27.11,27.11,27.11,27.11,0.0,18.7994,18.7994,18.7994,18.7994,0.0
2019-06-18 13:00:00,27.11,27.12,27.11,27.12,1200.0,18.7994,18.8063,18.7994,18.8063,1200.0
2019-06-18 13:30:00,27.11,27.11,27.11,27.11,200.0,18.7994,18.7994,18.7994,18.7994,200.0
2019-06-18 14:00:00,27.11,27.13,27.11,27.13,39703.0,18.7994,18.8133,18.7994,18.8133,39703.0
2019-06-18 14:30:00,27.14,27.14,27.14,27.14,100.0,18.8202,18.8202,18.8202,18.8202,100.0
2019-06-18 15:00:00,27.14,27.14,27.12,27.12,102493.0,18.8202,18.8202,18.8063,18.8063,102493.0
2019-06-18 15:30:00,27.12,27.14,27.12,27.14,64561.0,18.8063,18.8202,18.8063,18.8202,64561.0
2019-06-19 09:30:00,27.16,27.16,27.12,27.13,117178.0,18.8341,18.8341,18.8063,18.8133,117178.0
2019-06-19 10:00:00,27.14,27.14,27.12,27.13,38009.0,18.8202,18.8202,18.8063,18.8133,38009.0
2019-06-19 10:30:00,27.13,27.13,27.12,27.13,8500.0,18.8133,18.8133,18.8063,18.8133,8500.0
2019-06-19 11:00:00,27.13,27.13,27.13,27.13,300.0,18.8133,18.8133,18.8133,18.8133,300.0
2019-06-19 11:30:00,27.13,27.14,27.13,27.13,31461.0,18.8133,18.8202,18.8133,18.8133,31461.0
2019-06-19 12:00:00,27.13,27.13,27.13,27.13,11616.0,18.8133,18.8133,18.8133,18.8133,11616.0
2019-06-19 12:30:00,27.14,27.14,27.13,27.13,8900.0,18.8202,18.8202,18.8133,18.8133,8900.0
2019-06-19 13:00:00,27.14,27.14,27.12,27.12,32867.0,18.8202,18.8202,18.8063,18.8063,32867.0
2019-06-19 13:30:00,27.11,27.12,27.1,27.12,18702.0,18.7994,18.8063,18.7924,18.8063,18702.0
2019-06-19 14:00:00,27.12,27.17,27.11,27.17,28611.0,18.8063,18.841,18.7994,18.841,28611.0
2019-06-19 14:30:00,27.17,27.18,27.17,27.18,61332.0,18.841,18.8479,18.841,18.8479,61332.0
2019-06-19 15:00:00,27.18,27.21,27.18,27.21,18136.0,18.8479,18.8687,18.8479,18.8687,18136.0
2019-06-19 15:30:00,27.21,27.24,27.21,27.23,65570.0,18.8687,18.8895,18.8687,18.8826,65570.0
2019-06-20 09:30:00,27.25,27.33,27.25,27.33,34818.0,18.8965,18.9519,18.8965,18.9519,34818.0
2019-06-20 10:00:00,27.33,27.34,27.33,27.33,38472.0,18.9519,18.9589,18.9519,18.9519,38472.0
2019-06-20 10:30:00,27.33,27.33,27.32,27.32,23543.0,18.9519,18.9519,18.945,18.945,23543.0
2019-06-20 11:00:00,27.31,27.31,27.3,27.3,3300.0,18.9381,18.9381,18.9311,18.9311,3300.0
2019-06-20 11:30:00,27.3,27.3,27.3,27.3,625.0,18.9311,18.9311,18.9311,18.9311,625.0
2019-06-20 12:00:00,27.28,27.28,27.26,27.27,78933.0,18.9173,18.9173,18.9034,18.9103,78933.0
2019-06-20 12:30:00,27.27,27.27,27.27,27.27,26234.0,18.9103,18.9103,18.9103,18.9103,26234.0
2019-06-20 13:00:00,27.28,27.28,27.28,27.28,18425.0,18.9173,18.9173,18.9173,18.9173,18425.0
2019-06-20 13:30:00,27.28,27.28,27.28,27.28,100.0,18.9173,18.9173,18.9173,18.9173,100.0
2019-06-20 14:00:00,27.28,27.28,27.27,27.28,27723.0,18.9173,18.9173,18.9103,18.9173,27723.0
2019-06-20 14:30:00,27.28,27.28,27.27,27.28,38324.0,18.9173,18.9173,18.9103,18.9173,38324.0
2019-06-20 15:00:00,27.28,27.3,27.28,27.3,7811.0,18.9173,18.9311,18.9173,18.9311,7811.0
2019-06-20 15:30:00,27.3,27.32,27.3,27.31,21569.0,18.9311,18.945,18.9311,18.9381,21569.0
2019-06-21 09:30:00,27.29,27.29,27.27,27.27,22947.0,18.9242,18.9242,18.9103,18.9103,22947.0
2019-06-21 10:00:00,27.27,27.27,27.27,27.27,1800.0,18.9103,18.9103,18.9103,18.9103,1800.0
2019-06-21 10:30:00,27.28,27.28,27.28,27.28,11386.0,18.9173,18.9173,18.9173,18.9173,11386.0
2019-06-21 11:00:00,27.29,27.3,27.28,27.28,42933.0,18.9242,18.9311,18.9173,18.9173,42933.0
2019-06-21 11:30:00,27.28,27.28,27.28,27.28,1800.0,18.9173,18.9173,18.9173,18.9173,1800.0
2019-06-21 12:00:00,27.28,27.29,27.28,27.28,38880.0,18.9173,18.9242,18.9173,18.9173,38880.0
2019-06-21 12:30:00,27.28,27.28,27.28,27.28,2400.0,18.9173,18.9173,18.9173,18.9173,2400.0
2019-06-21 13:00:00,27.28,27.29,27.28,27.28,5466.0,18.9173,18.9242,18.9173,18.9173,5466.0
2019-06-21 13:30:00,27.28,27.28,27.28,27.28,1400.0,18.9173,18.9173,18.9173,18.9173,1400.0
2019-06-21 14:00:00,27.28,27.3,27.28,27.3,76995.0,18.9173,18.9311,18.9173,18.9311,76995.0
2019-06-21 14:30:00,27.3,27.3,27.3,27.3,46100.0,18.9311,18.9311,18.9311,18.9311,46100.0
2019-06-21 15:00:00,27.3,27.3,27.3,27.3,8700.0,18.9311,18.9311,18.9311,18.9311,8700.0
2019-06-21 15:30:00,27.3,27.3,27.27,27.27,175130.0,18.9311,18.9311,18.9103,18.9103,175130.0
2019-06-24 09:30:00,27.29,27.29,27.27,27.27,20007.0,18.9242,18.9242,18.9103,18.9103,20007.0
2019-06-24 10:00:00,27.27,27.27,27.27,27.27,14500.0,18.9103,18.9103,18.9103,18.9103,14500.0
2019-06-24 10:30:00,27.27,27.27,27.27,27.27,0.0,18.9103,18.9103,18.9103,18.9103,0.0
2019-06-24 11:00:00,27.27,27.27,27.27,27.27,100.0,18.9103,18.9103,18.9103,18.9103,100.0
2019-06-24 11:30:00,27.27,27.27,27.27,27.27,19545.0,18.9103,18.9103,18.9103,18.9103,19545.0
2019-06-24 12:00:00,27.27,27.27,27.27,27.27,100.0,18.9103,18.9103,18.9103,18.9103,100.0
2019-06-24 12:30:00,27.27,27.27,27.27,27.27,0.0,18.9103,18.9103,18.9103,18.9103,0.0
2019-06-24 13:00:00,27.27,27.27,27.27,27.27,17988.0,18.9103,18.9103,18.9103,18.9103,17988.0
2019-06-24 13:30:00,27.27,27.27,27.27,27.27,100.0,18.9103,18.9103,18.9103,18.9103,100.0
2019-06-24 14:00:00,27.27,27.27,27.27,27.27,200.0,18.9103,18.9103,18.9103,18.9103,200.0
2019-06-24 14:30:00,27.27,27.27,27.27,27.27,2960.0,18.9103,18.9103,18.9103,18.9103,2960.0
2019-06-24 15:00:00,27.27,27.27,27.26,27.26,5117.0,18.9103,18.9103,18.9034,18.9034,5117.0
2019-06-24 15:30:00,27.26,27.27,27.26,27.27,22161.0,18.9034,18.9103,18.9034,18.9103,22161.0
2019-06-25 09:30:00,27.27,27.27,27.25,27.25,29824.0,18.9103,18.9103,18.8965,18.8965,29824.0
2019-06-25 10:00:00,27.26,27.26,27.23,27.23,80405.0,18.9034,18.9034,18.8826,18.8826,80405.0
2019-06-25 10:30:00,27.24,27.24,27.23,27.23,1219.0,18.8895,18.8895,18.8826,18.8826,1219.0
2019-06-25 11:00:00,27.23,27.23,27.23,27.23,5428.0,18.8826,18.8826,18.8826,18.8826,5428.0
2019-06-25 11:30:00,27.23,27.23,27.23,27.23,1100.0,18.8826,18.8826,18.8826,18.8826,1100.0
2019-06-25 12:00:00,27.22,27.22,27.22,27.22,14474.0,18.8757,18.8757,18.8757,18.8757,14474.0
2019-06-25 12:30:00,27.22,27.22,27.19,27.2,64541.0,18.8757,18.8757,18.8549,18.8618,64541.0
2019-06-25 13:00:00,27.2,27.21,27.2,27.2,30986.0,18.8618,18.8687,18.8618,18.8618,30986.0
2019-06-25 13:30:00,27.21,27.23,27.21,27.22,40039.0,18.8687,18.8826,18.8687,18.8757,40039.0
2019-06-25 14:00:00,27.21,27.21,27.21,27.21,4595.0,18.8687,18.8687,18.8687,18.8687,4595.0
2019-06-25 14:30:00,27.2,27.2,27.19,27.19,32709.0,18.8618,18.8618,18.8549,18.8549,32709.0
2019-06-25 15:00:00,27.2,27.2,27.19,27.19,24797.0,18.8618,18.8618,18.8549,18.8549,24797.0
2019-06-25 15:30:00,27.2,27.2,27.18,27.19,42531.0,18.8618,18.8618,18.8479,18.8549,42531.0
2019-06-26 09:30:00,27.22,27.23,27.2,27.2,45131.0,18.8757,18.8826,18.8618,18.8618,45131.0
2019-06-26 10:00:00,27.2,27.2,27.19,27.19,9216.0,18.8618,18.8618,18.8549,18.8549,9216.0
2019-06-26 10:30:00,27.2,27.2,27.2,27.2,3209.0,18.8618,18.8618,18.8618,18.8618,3209.0
2019-06-26 11:00:00,27.2,27.2,27.2,27.2,11945.0,18.8618,18.8618,18.8618,18.8618,11945.0
2019-06-26 11:30:00,27.19,27.19,27.19,27.19,33300.0,18.8549,18.8549,18.8549,18.8549,33300.0
2019-06-26 12:00:00,27.18,27.19,27.18,27.18,21221.0,18.8479,18.8549,18.8479,18.8479,21221.0
2019-06-26 12:30:00,27.19,27.19,27.19,27.19,79070.0,18.8549,18.8549,18.8549,18.8549,79070.0
2019-06-26 13:00:00,27.19,27.19,27.18,27.19,9750.0,18.8549,18.8549,18.8479,18.8549,9750.0
2019-06-26 13:30:00,27.18,27.18,27.18,27.18,3900.0,18.8479,18.8479,18.8479,18.8479,3900.0
2019-06-26 14:00:00,27.19,27.19,27.19,27.19,20248.0,18.8549,18.8549,18.8549,18.8549,20248.0
2019-06-26 14:30:00,27.19,27.19,27.18,27.18,43392.0,18.8549,18.8549,18.8479,18.8479,43392.0
2019-06-26 15:00:00,27.18,27.19,27.18,27.19,44700.0,18.8479,18.8549,18.8479,18.8549,44700.0
2019-06-26 15:30:00,27.19,27.19,27.18,27.18,113048.0,18.8549,18.8549,18.8479,18.8479,113048.0
2019-06-27 09:30:00,27.2,27.23,27.2,27.22,22086.0,18.8618,18.8826,18.8618,18.8757,22086.0
2019-06-27 10:00:00,27.22,27.22,27.22,27.22,725.0,18.8757,18.8757,18.8757,18.8757,725.0
2019-06-27 10:30:00,27.22,27.23,27.22,27.22,40215.0,18.8757,18.8826,18.8757,18.8757,40215.0
2019-06-27 11:00:00,27.22,27.23,27.22,27.22,11820.0,18.8757,18.8826,18.8757,18.8757,11820.0
2019-06-27 11:30:00,27.22,27.23,27.22,27.23,18725.0,18.8757,18.8826,18.8757,18.8826,18725.0
2019-06-27 12:00:00,27.23,27.24,27.23,27.24,52244.0,18.8826,18.8895,18.8826,18.8895,52244.0
2019-06-27 12:30:00,27.24,27.24,27.24,27.24,18102.0,18.8895,18.8895,18.8895,18.8895,18102.0
2019-06-27 13:00:00,27.24,27.24,27.23,27.24,55171.0,18.8895,18.8895,18.8826,18.8895,55171.0
2019-06-27 13:30:00,27.24,27.25,27.24,27.24,58205.0,18.8895,18.8965,18.8895,18.8895,58205.0
2019-06-27 14:00:00,27.24,27.24,27.24,27.24,14010.0,18.8895,18.8895,18.8895,18.8895,14010.0
2019-06-27 14:30:00,27.24,27.24,27.24,27.24,9009.0,18.8895,18.8895,18.8895,18.8895,9009.0
2019-06-27 15:00:00,27.24,27.24,27.24,27.24,21531.0,18.8895,18.8895,18.8895,18.8895,21531.0
2019-06-27 15:30:00,27.24,27.24,27.23,27.24,21996.0,18.8895,18.8895,18.8826,18.8895,21996.0
2019-06-28 09:30:00,27.23,27.25,27.23,27.24,40546.0,18.8826,18.8965,18.8826,18.8895,40546.0
2019-06-28 10:00:00,27.25,27.25,27.24,27.24,7051.0,18.8965,18.8965,18.8895,18.8895,7051.0
2019-06-28 10:30:00,27.24,27.24,27.24,27.24,4774.0,18.8895,18.8895,18.8895,18.8895,4774.0
2019-06-28 11:00:00,27.24,27.24,27.24,27.24,3500.0,18.8895,18.8895,18.8895,18.8895,3500.0
2019-06-28 11:30:00,27.24,27.24,27.24,27.24,240.0,18.8895,18.8895,18.8895,18.8895,240.0
2019-06-28 12:00:00,27.24,27.25,27.24,27.24,10069.0,18.8895,18.8965,18.8895,18.8895,10069.0
2019-06-28 12:30:00,27.25,27.25,27.25,27.25,21189.0,18.8965,18.8965,18.8965,18.8965,21189.0
2019-06-28 13:00:00,27.25,27.25,27.24,27.24,17854.0,18.8965,18.8965,18.8895,18.8895,17854.0
2019-06-28 13:30:00,27.24,27.24,27.24,27.24,5236.0,18.8895,18.8895,18.8895,18.8895,5236.0
2019-06-28 14:00:00,27.24,27.24,27.24,27.24,7851.0,18.8895,18.8895,18.8895,18.8895,7851.0
2019-06-28 14:30:00,27.24,27.24,27.23,27.23,6353.0,18.8895,18.8895,18.8826,18.8826,6353.0
2019-06-28 15:00:00,27.23,27.23,27.23,27.23,10170.0,18.8826,18.8826,18.8826,18.8826,10170.0
2019-06-28 15:30:00,27.23,27.24,27.22,27.24,110690.0,18.8826,18.8895,18.8757,18.8895,110690.0
2019-07-01 09:30:00,27.21,27.21,27.18,27.18,92931.0,18.9563,18.9563,18.9354,18.9354,92931.0
2019-07-01 10:00:00,27.19,27.2,27.18,27.18,71287.0,18.9423,18.9493,18.9354,18.9354,71287.0
2019-07-01 10:30:00,27.19,27.2,27.19,27.19,43511.0,18.9423,18.9493,18.9423,18.9423,43511.0
2019-07-01 11:00:00,27.2,27.2,27.17,27.17,43400.0,18.9493,18.9493,18.9284,18.9284,43400.0
2019-07-01 11:30:00,27.17,27.18,27.14,27.15,89276.0,18.9284,18.9354,18.9075,18.9145,89276.0
2019-07-01 12:00:00,27.15,27.15,27.15,27.15,17973.0,18.9145,18.9145,18.9145,18.9145,17973.0
2019-07-01 12:30:00,27.15,27.15,27.15,27.15,46918.0,18.9145,18.9145,18.9145,18.9145,46918.0
2019-07-01 13:00:00,27.15,27.15,27.15,27.15,10660.0,18.9145,18.9145,18.9145,18.9145,10660.0
2019-07-01 13:30:00,27.15,27.15,27.15,27.15,8846.0,18.9145,18.9145,18.9145,18.9145,8846.0
2019-07-01 14:00:00,27.14,27.14,27.14,27.14,11931.0,18.9075,18.9075,18.9075,18.9075,11931.0
2019-07-01 14:30:00,27.14,27.14,27.13,27.13,17943.0,18.9075,18.9075,18.9005,18.9005,17943.0
2019-07-01 15:00:00,27.13,27.16,27.13,27.16,49889.0,18.9005,18.9214,18.9005,18.9214,49889.0
2019-07-01 15:30:00,27.16,27.16,27.12,27.12,103313.0,18.9214,18.9214,18.8936,18.8936,103313.0
2019-07-02 09:30:00,27.14,27.15,27.13,27.15,75453.0,18.9075,18.9145,18.9005,18.9145,75453.0
2019-07-02 10:00:00,27.15,27.16,27.15,27.16,24818.0,18.9145,18.9214,18.9145,18.9214,24818.0
2019-07-02 10:30:00,27.17,27.17,27.15,27.16,7076.0,18.9284,18.9284,18.9145,18.9214,7076.0
2019-07-02 11:00:00,27.16,27.16,27.16,27.16,2300.0,18.9214,18.9214,18.9214,18.9214,2300.0
2019-07-02 11:30:00,27.16,27.16,27.15,27.15,3600.0,18.9214,18.9214,18.9145,18.9145,3600.0
2019-07-02 12:00:00,27.15,27.15,27.14,27.14,2881.0,18.9145,18.9145,18.9075,18.9075,2881.0
2019-07-02 12:30:00,27.14,27.14,27.14,27.14,2619.0,18.9075,18.9075,18.9075,18.9075,2619.0
2019-07-02 13:00:00,27.14,27.15,27.13,27.14,44145.0,18.9075,18.9145,18.9005,18.9075,44145.0
2019-07-02 13:30:00,27.14,27.14,27.14,27.14,7283.0,18.9075,18.9075,18.9075,18.9075,7283.0
2019-07-02 14:00:00,27.14,27.14,27.14,27.14,33539.0,18.9075,18.9075,18.9075,18.9075,33539.0
2019-07-02 14:30:00,27.14,27.14,27.14,27.14,1200.0,18.9075,18.9075,18.9075,18.9075,1200.0
2019-07-02 15:00:00,27.14,27.14,27.14,27.14,1000.0,18.9075,18.9075,18.9075,18.9075,1000.0
2019-07-02 15:30:00,27.14,27.15,27.14,27.15,11875.0,18.9075,18.9145,18.9075,18.9145,11875.0
2019-07-03 09:30:00,27.16,27.17,27.15,27.17,93446.0,18.9214,18.9284,18.9145,18.9284,93446.0
2019-07-03 10:00:00,27.17,27.17,27.17,27.17,105724.0,18.9284,18.9284,18.9284,18.9284,105724.0
2019-07-03 10:30:00,27.18,27.19,27.17,27.18,14941.0,18.9354,18.9423,18.9284,18.9354,14941.0
2019-07-03 11:00:00,27.18,27.18,27.18,27.18,22300.0,18.9354,18.9354,18.9354,18.9354,22300.0
2019-07-03 11:30:00,27.18,27.18,27.18,27.18,100.0,18.9354,18.9354,18.9354,18.9354,100.0
2019-07-03 12:00:00,27.18,27.2,27.18,27.2,62625.0,18.9354,18.9493,18.9354,18.9493,62625.0
2019-07-03 12:30:00,27.2,27.2,27.19,27.2,62309.0,18.9493,18.9493,18.9423,18.9493,62309.0
2019-07-05 09:30:00,27.13,27.15,27.13,27.14,88014.0,18.9005,18.9145,18.9005,18.9075,88014.0
2019-07-05 10:00:00,27.14,27.14,27.14,27.14,2300.0,18.9075,18.9075,18.9075,18.9075,2300.0
2019-07-05 10:30:00,27.13,27.13,27.13,27.13,65251.0,18.9005,18.9005,18.9005,18.9005,65251.0
2019-07-05 11:00:00,27.13,27.13,27.13,27.13,1514.0,18.9005,18.9005,18.9005,18.9005,1514.0
2019-07-05 11:30:00,27.13,27.13,27.12,27.12,3201.0,18.9005,18.9005,18.8936,18.8936,3201.0
2019-07-05 12:00:00,27.13,27.13,27.13,27.13,18504.0,18.9005,18.9005,18.9005,18.9005,18504.0
2019-07-05 12:30:00,27.13,27.13,27.13,27.13,4500.0,18.9005,18.9005,18.9005,18.9005,4500.0
2019-07-05 13:00:00,27.14,27.15,27.14,27.15,33849.0,18.9075,18.9145,18.9075,18.9145,33849.0
2019-07-05 13:30:00,27.15,27.15,27.15,27.15,0.0,18.9145,18.9145,18.9145,18.9145,0.0
2019-07-05 14:00:00,27.15,27.15,27.15,27.15,650.0,18.9145,18.9145,18.9145,18.9145,650.0
2019-07-05 14:30:00,27.15,27.15,27.15,27.15,0.0,18.9145,18.9145,18.9145,18.9145,0.0
2019-07-05 15:00:00,27.14,27.14,27.14,27.14,10318.0,18.9075,18.9075,18.9075,18.9075,10318.0
2019-07-05 15:30:00,27.14,27.14,27.14,27.14,2000.0,18.9075,18.9075,18.9075,18.9075,2000.0
2019-07-08 09:30:00,27.14,27.14,27.12,27.12,44135.0,18.9075,18.9075,18.8936,18.8936,44135.0
2019-07-08 10:00:00,27.13,27.13,27.12,27.12,1006.0,18.9005,18.9005,18.8936,18.8936,1006.0
2019-07-08 10:30:00,27.12,27.13,27.11,27.11,8108.0,18.8936,18.9005,18.8866,18.8866,8108.0
2019-07-08 11:00:00,27.11,27.11,27.1,27.1,22278.0,18.8866,18.8866,18.8796,18.8796,22278.0
2019-07-08 11:30:00,27.1,27.1,27.1,27.1,163.0,18.8796,18.8796,18.8796,18.8796,163.0
2019-07-08 12:00:00,27.1,27.1,27.1,27.1,400.0,18.8796,18.8796,18.8796,18.8796,400.0
2019-07-08 12:30:00,27.1,27.1,27.1,27.1,100.0,18.8796,18.8796,18.8796,18.8796,100.0
2019-07-08 13:00:00,27.1,27.11,27.1,27.1,1800.0,18.8796,18.8866,18.8796,18.8796,1800.0
2019-07-08 13:30:00,27.1,27.1,27.1,27.1,500.0,18.8796,18.8796,18.8796,18.8796,500.0
2019-07-08 14:00:00,27.1,27.1,27.1,27.1,2824.0,18.8796,18.8796,18.8796,18.8796,2824.0
2019-07-08 14:30:00,27.1,27.11,27.1,27.11,16823.0,18.8796,18.8866,18.8796,18.8866,16823.0
2019-07-08 15:00:00,27.11,27.11,27.11,27.11,407.0,18.8866,18.8866,18.8866,18.8866,407.0
2019-07-08 15:30:00,27.11,27.11,27.1,27.1,23918.0,18.8866,18.8866,18.8796,18.8796,23918.0
2019-07-09 09:30:00,27.09,27.1,27.09,27.1,44386.0,18.8727,18.8796,18.8727,18.8796,44386.0
2019-07-09 10:00:00,27.1,27.1,27.1,27.1,2555.0,18.8796,18.8796,18.8796,18.8796,2555.0
2019-07-09 10:30:00,27.1,27.11,27.1,27.11,19586.0,18.8796,18.8866,18.8796,18.8866,19586.0
2019-07-09 11:00:00,27.11,27.11,27.11,27.11,200.0,18.8866,18.8866,18.8866,18.8866,200.0
2019-07-09 11:30:00,27.11,27.11,27.1,27.1,11639.0,18.8866,18.8866,18.8796,18.8796,11639.0
2019-07-09 12:00:00,27.1,27.11,27.1,27.11,2542.0,18.8796,18.8866,18.8796,18.8866,2542.0
2019-07-09 12:30:00,27.11,27.11,27.11,27.11,3200.0,18.8866,18.8866,18.8866,18.8866,3200.0
2019-07-09 13:00:00,27.11,27.11,27.11,27.11,1000.0,18.8866,18.8866,18.8866,18.8866,1000.0
2019-07-09 13:30:00,27.11,27.11,27.11,27.11,4200.0,18.8866,18.8866,18.8866,18.8866,4200.0
2019-07-09 14:00:00,27.11,27.11,27.11,27.11,2100.0,18.8866,18.8866,18.8866,18.8866,2100.0
2019-07-09 14:30:00,27.11,27.11,27.1,27.11,5743.0,18.8866,18.8866,18.8796,18.8866,5743.0
2019-07-09 15:00:00,27.1,27.1,27.1,27.1,47491.0,18.8796,18.8796,18.8796,18.8796,47491.0
2019-07-09 15:30:00,27.1,27.11,27.1,27.11,29127.0,18.8796,18.8866,18.8796,18.8866,29127.0
2019-07-10 09:30:00,27.16,27.17,27.16,27.17,23504.0,18.9214,18.9284,18.9214,18.9284,23504.0
2019-07-10 10:00:00,27.17,27.17,27.16,27.16,22040.0,18.9284,18.9284,18.9214,18.9214,22040.0
2019-07-10 10:30:00,27.16,27.17,27.16,27.17,72960.0,18.9214,18.9284,18.9214,18.9284,72960.0
2019-07-10 11:00:00,27.16,27.16,27.16,27.16,12283.0,18.9214,18.9214,18.9214,18.9214,12283.0
2019-07-10 11:30:00,27.16,27.16,27.16,27.16,18856.0,18.9214,18.9214,18.9214,18.9214,18856.0
2019-07-10 12:00:00,27.16,27.16,27.16,27.16,0.0,18.9214,18.9214,18.9214,18.9214,0.0
2019-07-10 12:30:00,27.16,27.17,27.16,27.17,4711.0,18.9214,18.9284,18.9214,18.9284,4711.0
2019-07-10 13:00:00,27.17,27.17,27.17,27.17,0.0,18.9284,18.9284,18.9284,18.9284,0.0
2019-07-10 13:30:00,27.17,27.17,27.17,27.17,200.0,18.9284,18.9284,18.9284,18.9284,200.0
2019-07-10 14:00:00,27.17,27.17,27.16,27.16,28771.0,18.9284,18.9284,18.9214,18.9214,28771.0
2019-07-10 14:30:00,27.17,27.17,27.16,27.16,5869.0,18.9284,18.9284,18.9214,18.9214,5869.0
2019-07-10 15:00:00,27.16,27.16,27.16,27.16,5758.0,18.9214,18.9214,18.9214,18.9214,5758.0
2019-07-10 15:30:00,27.16,27.16,27.16,27.16,22841.0,18.9214,18.9214,18.9214,18.9214,22841.0
2019-07-11 09:30:00,27.18,27.18,27.16,27.17,25028.0,18.9354,18.9354,18.9214,18.9284,25028.0
2019-07-11 10:00:00,27.17,27.17,27.16,27.16,4400.0,18.9284,18.9284,18.9214,18.9214,4400.0
2019-07-11 10:30:00,27.16,27.16,27.15,27.15,173624.0,18.9214,18.9214,18.9145,18.9145,173624.0
2019-07-11 11:00:00,27.15,27.16,27.15,27.16,5153.0,18.9145,18.9214,18.9145,18.9214,5153.0
2019-07-11 11:30:00,27.16,27.16,27.16,27.16,1413.0,18.9214,18.9214,18.9214,18.9214,1413.0
2019-07-11 12:00:00,27.16,27.16,27.16,27.16,21500.0,18.9214,18.9214,18.9214,18.9214,21500.0
2019-07-11 12:30:00,27.16,27.16,27.16,27.16,11955.0,18.9214,18.9214,18.9214,18.9214,11955.0
2019-07-11 13:00:00,27.16,27.16,27.14,27.14,44463.0,18.9214,18.9214,18.9075,18.9075,44463.0
2019-07-11 13:30:00,27.14,27.14,27.1,27.11,84038.0,18.9075,18.9075,18.8796,18.8866,84038.0
2019-07-11 14:00:00,27.11,27.11,27.11,27.11,3400.0,18.8866,18.8866,18.8866,18.8866,3400.0
2019-07-11 14:30:00,27.12,27.13,27.12,27.12,27441.0,18.8936,18.9005,18.8936,18.8936,27441.0
2019-07-11 15:00:00,27.13,27.14,27.13,27.14,12336.0,18.9005,18.9075,18.9005,18.9075,12336.0
2019-07-11 15:30:00,27.14,27.15,27.13,27.14,40592.0,18.9075,18.9145,18.9005,18.9075,40592.0
2019-07-12 09:30:00,27.12,27.12,27.11,27.11,33530.0,18.8936,18.8936,18.8866,18.8866,33530.0
2019-07-12 10:00:00,27.11,27.11,27.11,27.11,1000.0,18.8866,18.8866,18.8866,18.8866,1000.0
2019-07-12 10:30:00,27.11,27.11,27.1,27.11,25017.0,18.8866,18.8866,18.8796,18.8866,25017.0
2019-07-12 11:00:00,27.11,27.12,27.11,27.12,38445.0,18.8866,18.8936,18.8866,18.8936,38445.0
2019-07-12 11:30:00,27.13,27.13,27.13,27.13,15258.0,18.9005,18.9005,18.9005,18.9005,15258.0
2019-07-12 12:00:00,27.13,27.14,27.13,27.14,31454.0,18.9005,18.9075,18.9005,18.9075,31454.0
2019-07-12 12:30:00,27.14,27.15,27.14,27.15,45592.0,18.9075,18.9145,18.9075,18.9145,45592.0
2019-07-12 13:00:00,27.15,27.15,27.14,27.14,8100.0,18.9145,18.9145,18.9075,18.9075,8100.0
2019-07-12 13:30:00,27.14,27.14,27.13,27.14,14475.0,18.9075,18.9075,18.9005,18.9075,14475.0
2019-07-12 14:00:00,27.14,27.15,27.14,27.15,19742.0,18.9075,18.9145,18.9075,18.9145,19742.0
2019-07-12 14:30:00,27.15,27.15,27.15,27.15,2500.0,18.9145,18.9145,18.9145,18.9145,2500.0
2019-07-12 15:00:00,27.15,27.15,27.15,27.15,3060.0,18.9145,18.9145,18.9145,18.9145,3060.0
2019-07-12 15:30:00,27.15,27.15,27.14,27.14,6759.0,18.9145,18.9145,18.9075,18.9075,6759.0
2019-07-15 09:30:00,27.16,27.16,27.14,27.14,30393.0,18.9214,18.9214,18.9075,18.9075,30393.0
2019-07-15 10:00:00,27.15,27.16,27.15,27.16,25202.0,18.9145,18.9214,18.9145,18.9214,25202.0
2019-07-15 10:30:00,27.17,27.17,27.17,27.17,2046.0,18.9284,18.9284,18.9284,18.9284,2046.0
2019-07-15 11:00:00,27.17,27.17,27.17,27.17,467.0,18.9284,18.9284,18.9284,18.9284,467.0
2019-07-15 11:30:00,27.17,27.17,27.17,27.17,0.0,18.9284,18.9284,18.9284,18.9284,0.0
2019-07-15 12:00:00,27.17,27.17,27.17,27.17,0.0,18.9284,18.9284,18.9284,18.9284,0.0
2019-07-15 12:30:00,27.17,27.17,27.17,27.17,1462.0,18.9284,18.9284,18.9284,18.9284,1462.0
2019-07-15 13:00:00,27.17,27.17,27.17,27.17,0.0,18.9284,18.9284,18.9284,18.9284,0.0
2019-07-15 13:30:00,27.17,27.17,27.17,27.17,0.0,18.9284,18.9284,18.9284,18.9284,0.0
2019-07-15 14:00:00,27.17,27.17,27.17,27.17,100.0,18.9284,18.9284,18.9284,18.9284,100.0
2019-07-15 14:30:00,27.17,27.17,27.17,27.17,100.0,18.9284,18.9284,18.9284,18.9284,100.0
2019-07-15 15:00:00,27.18,27.18,27.18,27.18,100.0,18.9354,18.9354,18.9354,18.9354,100.0
2019-07-15 15:30:00,27.17,27.17,27.16,27.16,103530.0,18.9284,18.9284,18.9214,18.9214,103530.0
2019-07-16 09:30:00,27.18,27.18,27.14,27.15,21765.0,18.9354,18.9354,18.9075,18.9145,21765.0
2019-07-16 10:00:00,27.15,27.15,27.14,27.14,32372.0,18.9145,18.9145,18.9075,18.9075,32372.0
2019-07-16 10:30:00,27.15,27.15,27.14,27.14,6202.0,18.9145,18.9145,18.9075,18.9075,6202.0
2019-07-16 11:00:00,27.15,27.15,27.14,27.14,5800.0,18.9145,18.9145,18.9075,18.9075,5800.0
2019-07-16 11:30:00,27.14,27.14,27.14,27.14,2500.0,18.9075,18.9075,18.9075,18.9075,2500.0
2019-07-16 12:00:00,27.14,27.14,27.12,27.13,17444.0,18.9075,18.9075,18.8936,18.9005,17444.0
2019-07-16 12:30:00,27.14,27.14,27.13,27.13,6526.0,18.9075,18.9075,18.9005,18.9005,6526.0
2019-07-16 13:00:00,27.13,27.15,27.13,27.14,10882.0,18.9005,18.9145,18.9005,18.9075,10882.0
2019-07-16 13:30:00,27.14,27.14,27.11,27.11,28052.0,18.9075,18.9075,18.8866,18.8866,28052.0
2019-07-16 14:00:00,27.11,27.11,27.11,27.11,4617.0,18.8866,18.8866,18.8866,18.8866,4617.0
2019-07-16 14:30:00,27.11,27.11,27.11,27.11,2200.0,18.8866,18.8866,18.8866,18.8866,2200.0
2019-07-16 15:00:00,27.11,27.11,27.11,27.11,4776.0,18.8866,18.8866,18.8866,18.8866,4776.0
2019-07-16 15:30:00,27.11,27.13,27.11,27.12,62832.0,18.8866,18.9005,18.8866,18.8936,62832.0
2019-07-17 09:30:00,27.15,27.15,27.14,27.14,18936.0,18.9145,18.9145,18.9075,18.9075,18936.0
2019-07-17 10:00:00,27.13,27.13,27.12,27.12,7313.0,18.9005,18.9005,18.8936,18.8936,7313.0
2019-07-17 10:30:00,27.12,27.12,27.11,27.11,6516.0,18.8936,18.8936,18.8866,18.8866,6516.0
2019-07-17 11:00:00,27.12,27.13,27.12,27.12,2700.0,18.8936,18.9005,18.8936,18.8936,2700.0
2019-07-17 11:30:00,27.12,27.12,27.12,27.12,4213.0,18.8936,18.8936,18.8936,18.8936,4213.0
2019-07-17 12:00:00,27.13,27.13,27.12,27.12,20835.0,18.9005,18.9005,18.8936,18.8936,20835.0
2019-07-17 12:30:00,27.13,27.13,27.12,27.12,9146.0,18.9005,18.9005,18.8936,18.8936,9146.0
2019-07-17 13:00:00,27.12,27.12,27.12,27.12,12627.0,18.8936,18.8936,18.8936,18.8936,12627.0
2019-07-17 13:30:00,27.12,27.12,27.11,27.11,24427.0,18.8936,18.8936,18.8866,18.8866,24427.0
2019-07-17 14:00:00,27.11,27.11,27.11,27.11,700.0,18.8866,18.8866,18.8866,18.8866,700.0
2019-07-17 14:30:00,27.11,27.11,27.11,27.11,6355.0,18.8866,18.8866,18.8866,18.8866,6355.0
2019-07-17 15:00:00,27.11,27.11,27.11,27.11,0.0,18.8866,18.8866,18.8866,18.8866,0.0
2019-07-17 15:30:00,27.1,27.1,27.09,27.09,42091.0,18.8796,18.8796,18.8727,18.8727,42091.0
2019-07-18 09:30:00,27.09,27.09,27.09,27.09,29860.0,18.8727,18.8727,18.8727,18.8727,29860.0
2019-07-18 10:00:00,27.08,27.08,27.08,27.08,1500.0,18.8657,18.8657,18.8657,18.8657,1500.0
2019-07-18 10:30:00,27.08,27.08,27.08,27.08,1300.0,18.8657,18.8657,18.8657,18.8657,1300.0
2019-07-18 11:00:00,27.08,27.08,27.06,27.06,24680.0,18.8657,18.8657,18.8518,18.8518,24680.0
2019-07-18 11:30:00,27.06,27.06,27.06,27.06,2393.0,18.8518,18.8518,18.8518,18.8518,2393.0
2019-07-18 12:00:00,27.06,27.08,27.06,27.08,113978.0,18.8518,18.8657,18.8518,18.8657,113978.0
2019-07-18 12:30:00,27.08,27.08,27.08,27.08,0.0,18.8657,18.8657,18.8657,18.8657,0.0
2019-07-18 13:00:00,27.07,27.07,27.07,27.07,34800.0,18.8587,18.8587,18.8587,18.8587,34800.0
2019-07-18 13:30:00,27.07,27.07,27.07,27.07,21436.0,18.8587,18.8587,18.8587,18.8587,21436.0
2019-07-18 14:00:00,27.08,27.1,27.08,27.1,12432.0,18.8657,18.8796,18.8657,18.8796,12432.0
2019-07-18 14:30:00,27.1,27.11,27.1,27.1,9694.0,18.8796,18.8866,18.8796,18.8796,9694.0
2019-07-18 15:00:00,27.1,27.11,27.1,27.11,31146.0,18.8796,18.8866,18.8796,18.8866,31146.0
2019-07-18 15:30:00,27.11,27.14,27.11,27.13,214380.0,18.8866,18.9075,18.8866,18.9005,214380.0
2019-07-19 09:30:00,27.13,27.14,27.1,27.11,28978.0,18.9005,18.9075,18.8796,18.8866,28978.0
2019-07-19 10:00:00,27.11,27.12,27.1,27.11,61181.0,18.8866,18.8936,18.8796,18.8866,61181.0
2019-07-19 10:30:00,27.11,27.11,27.1,27.11,15221.0,18.8866,18.8866,18.8796,18.8866,15221.0
2019-07-19 11:00:00,27.11,27.11,27.11,27.11,982.0,18.8866,18.8866,18.8866,18.8866,982.0
2019-07-19 11:30:00,27.11,27.11,27.1,27.1,13901.0,18.8866,18.8866,18.8796,18.8796,13901.0
2019-07-19 12:00:00,27.1,27.1,27.1,27.1,1000.0,18.8796,18.8796,18.8796,18.8796,1000.0
2019-07-19 12:30:00,27.1,27.1,27.1,27.1,0.0,18.8796,18.8796,18.8796,18.8796,0.0
2019-07-19 13:00:00,27.1,27.11,27.1,27.1,41040.0,18.8796,18.8866,18.8796,18.8796,41040.0
2019-07-19 13:30:00,27.1,27.1,27.1,27.1,369.0,18.8796,18.8796,18.8796,18.8796,369.0
2019-07-19 14:00:00,27.1,27.11,27.09,27.1,52336.0,18.8796,18.8866,18.8727,18.8796,52336.0
2019-07-19 14:30:00,27.1,27.1,27.1,27.1,1935.0,18.8796,18.8796,18.8796,18.8796,1935.0
2019-07-19 15:00:00,27.09,27.09,27.09,27.09,28285.0,18.8727,18.8727,18.8727,18.8727,28285.0
2019-07-19 15:30:00,27.08,27.08,27.08,27.08,9329.0,18.8657,18.8657,18.8657,18.8657,9329.0
2019-07-22 09:30:00,27.1,27.11,27.09,27.11,23735.0,18.8796,18.8866,18.8727,18.8866,23735.0
2019-07-22 10:00:00,27.1,27.1,27.09,27.09,5989.0,18.8796,18.8796,18.8727,18.8727,5989.0
2019-07-22 10:30:00,27.09,27.1,27.09,27.1,21800.0,18.8727,18.8796,18.8727,18.8796,21800.0
2019-07-22 11:00:00,27.1,27.1,27.1,27.1,8210.0,18.8796,18.8796,18.8796,18.8796,8210.0
2019-07-22 11:30:00,27.1,27.11,27.1,27.11,6657.0,18.8796,18.8866,18.8796,18.8866,6657.0
2019-07-22 12:00:00,27.11,27.12,27.11,27.12,28485.0,18.8866,18.8936,18.8866,18.8936,28485.0
2019-07-22 12:30:00,27.13,27.13,27.12,27.12,13000.0,18.9005,18.9005,18.8936,18.8936,13000.0
2019-07-22 13:00:00,27.13,27.13,27.12,27.12,8300.0,18.9005,18.9005,18.8936,18.8936,8300.0
2019-07-22 13:30:00,27.13,27.13,27.13,27.13,8500.0,18.9005,18.9005,18.9005,18.9005,8500.0
2019-07-22 14:00:00,27.13,27.13,27.12,27.13,106100.0,18.9005,18.9005,18.8936,18.9005,106100.0
2019-07-22 14:30:00,27.13,27.13,27.12,27.12,12900.0,18.9005,18.9005,18.8936,18.8936,12900.0
2019-07-22 15:00:00,27.13,27.13,27.13,27.13,4700.0,18.9005,18.9005,18.9005,18.9005,4700.0
2019-07-22 15:30:00,27.14,27.14,27.13,27.13,57583.0,18.9075,18.9075,18.9005,18.9005,57583.0
2019-07-23 09:30:00,27.17,27.17,27.15,27.15,33517.0,18.9284,18.9284,18.9145,18.9145,33517.0
2019-07-23 10:00:00,27.14,27.14,27.14,27.14,200.0,18.9075,18.9075,18.9075,18.9075,200.0
2019-07-23 10:30:00,27.15,27.16,27.15,27.15,12434.0,18.9145,18.9214,18.9145,18.9145,12434.0
2019-07-23 11:00:00,27.16,27.16,27.15,27.15,12779.0,18.9214,18.9214,18.9145,18.9145,12779.0
2019-07-23 11:30:00,27.15,27.15,27.15,27.15,2390.0,18.9145,18.9145,18.9145,18.9145,2390.0
2019-07-23 12:00:00,27.15,27.15,27.15,27.15,0.0,18.9145,18.9145,18.9145,18.9145,0.0
2019-07-23 12:30:00,27.15,27.15,27.15,27.15,478.0,18.9145,18.9145,18.9145,18.9145,478.0
2019-07-23 13:00:00,27.15,27.15,27.15,27.15,1700.0,18.9145,18.9145,18.9145,18.9145,1700.0
2019-07-23 13:30:00,27.16,27.17,27.16,27.17,18317.0,18.9214,18.9284,18.9214,18.9284,18317.0
2019-07-23 14:00:00,27.17,27.17,27.17,27.17,12600.0,18.9284,18.9284,18.9284,18.9284,12600.0
2019-07-23 14:30:00,27.17,27.17,27.17,27.17,26211.0,18.9284,18.9284,18.9284,18.9284,26211.0
2019-07-23 15:00:00,27.17,27.17,27.17,27.17,2590.0,18.9284,18.9284,18.9284,18.9284,2590.0
2019-07-23 15:30:00,27.17,27.17,27.16,27.16,63064.0,18.9284,18.9284,18.9214,18.9214,63064.0
2019-07-24 09:30:00,27.16,27.17,27.16,27.17,21774.0,18.9214,18.9284,18.9214,18.9284,21774.0
2019-07-24 10:00:00,27.17,27.17,27.17,27.17,100.0,18.9284,18.9284,18.9284,18.9284,100.0
2019-07-24 10:30:00,27.17,27.17,27.17,27.17,4279.0,18.9284,18.9284,18.9284,18.9284,4279.0
2019-07-24 11:00:00,27.17,27.17,27.17,27.17,3164.0,18.9284,18.9284,18.9284,18.9284,3164.0
2019-07-24 11:30:00,27.17,27.17,27.16,27.16,33299.0,18.9284,18.9284,18.9214,18.9214,33299.0
2019-07-24 12:00:00,27.16,27.16,27.16,27.16,682.0,18.9214,18.9214,18.9214,18.9214,682.0
2019-07-24 12:30:00,27.17,27.17,27.17,27.17,3616.0,18.9284,18.9284,18.9284,18.9284,3616.0
2019-07-24 13:00:00,27.17,27.17,27.17,27.17,617.0,18.9284,18.9284,18.9284,18.9284,617.0
2019-07-24 13:30:00,27.17,27.17,27.17,27.17,5132.0,18.9284,18.9284,18.9284,18.9284,5132.0
2019-07-24 14:00:00,27.17,27.17,27.17,27.17,7073.0,18.9284,18.9284,18.9284,18.9284,7073.0
2019-07-24 14:30:00,27.17,27.17,27.17,27.17,6800.0,18.9284,18.9284,18.9284,18.9284,6800.0
2019-07-24 15:00:00,27.17,27.18,27.17,27.18,17835.0,18.9284,18.9354,18.9284,18.9354,17835.0
2019-07-24 15:30:00,27.18,27.19,27.18,27.19,29589.0,18.9354,18.9423,18.9354,18.9423,29589.0
2019-07-25 09:30:00,27.19,27.19,27.15,27.15,52633.0,18.9423,18.9423,18.9145,18.9145,52633.0
2019-07-25 10:00:00,27.15,27.16,27.15,27.15,17521.0,18.9145,18.9214,18.9145,18.9145,17521.0
2019-07-25 10:30:00,27.16,27.16,27.16,27.16,17140.0,18.9214,18.9214,18.9214,18.9214,17140.0
2019-07-25 11:00:00,27.16,27.16,27.16,27.16,6939.0,18.9214,18.9214,18.9214,18.9214,6939.0
2019-07-25 11:30:00,27.16,27.16,27.15,27.15,18068.0,18.9214,18.9214,18.9145,18.9145,18068.0
2019-07-25 12:00:00,27.15,27.16,27.15,27.16,19288.0,18.9145,18.9214,18.9145,18.9214,19288.0
2019-07-25 12:30:00,27.16,27.16,27.15,27.15,14145.0,18.9214,18.9214,18.9145,18.9145,14145.0
2019-07-25 13:00:00,27.15,27.15,27.15,27.15,52271.0,18.9145,18.9145,18.9145,18.9145,52271.0
2019-07-25 13:30:00,27.16,27.17,27.16,27.16,5719.0,18.9214,18.9284,18.9214,18.9214,5719.0
2019-07-25 14:00:00,27.17,27.17,27.17,27.17,62789.0,18.9284,18.9284,18.9284,18.9284,62789.0
2019-07-25 14:30:00,27.17,27.17,27.17,27.17,22639.0,18.9284,18.9284,18.9284,18.9284,22639.0
2019-07-25 15:00:00,27.17,27.17,27.16,27.17,4005.0,18.9284,18.9284,18.9214,18.9284,4005.0
2019-07-25 15:30:00,27.17,27.17,27.17,27.17,52111.0,18.9284,18.9284,18.9284,18.9284,52111.0
2019-07-26 09:30:00,27.18,27.19,27.18,27.19,24654.0,18.9354,18.9423,18.9354,18.9423,24654.0
2019-07-26 10:00:00,27.19,27.19,27.19,27.19,600.0,18.9423,18.9423,18.9423,18.9423,600.0
2019-07-26 10:30:00,27.19,27.19,27.19,27.19,1400.0,18.9423,18.9423,18.9423,18.9423,1400.0
2019-07-26 11:00:00,27.19,27.19,27.19,27.19,0.0,18.9423,18.9423,18.9423,18.9423,0.0
2019-07-26 11:30:00,27.19,27.2,27.19,27.2,632.0,18.9423,18.9493,18.9423,18.9493,632.0
2019-07-26 12:00:00,27.2,27.2,27.2,27.2,1800.0,18.9493,18.9493,18.9493,18.9493,1800.0
2019-07-26 12:30:00,27.2,27.2,27.2,27.2,0.0,18.9493,18.9493,18.9493,18.9493,0.0
2019-07-26 13:00:00,27.2,27.2,27.19,27.19,617.0,18.9493,18.9493,18.9423,18.9423,617.0
2019-07-26 13:30:00,27.19,27.19,27.19,27.19,0.0,18.9423,18.9423,18.9423,18.9423,0.0
2019-07-26 14:00:00,27.2,27.2,27.19,27.2,1100.0,18.9493,18.9493,18.9423,18.9493,1100.0
2019-07-26 14:30:00,27.2,27.2,27.2,27.2,0.0,18.9493,18.9493,18.9493,18.9493,0.0
2019-07-26 15:00:00,27.2,27.2,27.2,27.2,4045.0,18.9493,18.9493,18.9493,18.9493,4045.0
2019-07-26 15:30:00,27.2,27.2,27.2,27.2,800.0,18.9493,18.9493,18.9493,18.9493,800.0
2019-07-29 09:30:00,27.21,27.21,27.18,27.18,31916.0,18.9563,18.9563,18.9354,18.9354,31916.0
2019-07-29 10:00:00,27.18,27.18,27.17,27.17,60529.0,18.9354,18.9354,18.9284,18.9284,60529.0
2019-07-29 10:30:00,27.17,27.17,27.17,27.17,15000.0,18.9284,18.9284,18.9284,18.9284,15000.0
2019-07-29 11:00:00,27.17,27.17,27.17,27.17,0.0,18.9284,18.9284,18.9284,18.9284,0.0
2019-07-29 11:30:00,27.17,27.18,27.17,27.17,3515.0,18.9284,18.9354,18.9284,18.9284,3515.0
2019-07-29 12:00:00,27.17,27.18,27.17,27.17,4753.0,18.9284,18.9354,18.9284,18.9284,4753.0
2019-07-29 12:30:00,27.17,27.17,27.17,27.17,3500.0,18.9284,18.9284,18.9284,18.9284,3500.0
2019-07-29 13:00:00,27.17,27.17,27.17,27.17,800.0,18.9284,18.9284,18.9284,18.9284,800.0
2019-07-29 13:30:00,27.17,27.17,27.17,27.17,816.0,18.9284,18.9284,18.9284,18.9284,816.0
2019-07-29 14:00:00,27.17,27.17,27.17,27.17,25580.0,18.9284,18.9284,18.9284,18.9284,25580.0
2019-07-29 14:30:00,27.17,27.17,27.17,27.17,1600.0,18.9284,18.9284,18.9284,18.9284,1600.0
2019-07-29 15:00:00,27.17,27.17,27.17,27.17,18000.0,18.9284,18.9284,18.9284,18.9284,18000.0
2019-07-29 15:30:00,27.17,27.19,27.17,27.18,49142.0,18.9284,18.9423,18.9284,18.9354,49142.0
2019-07-30 09:30:00,27.13,27.14,27.13,27.14,8964.0,18.9005,18.9075,18.9005,18.9075,8964.0
2019-07-30 10:00:00,27.14,27.14,27.14,27.14,13222.0,18.9075,18.9075,18.9075,18.9075,13222.0
2019-07-30 10:30:00,27.15,27.15,27.14,27.14,49196.0,18.9145,18.9145,18.9075,18.9075,49196.0
2019-07-30 11:00:00,27.14,27.15,27.14,27.15,4686.0,18.9075,18.9145,18.9075,18.9145,4686.0
2019-07-30 11:30:00,27.15,27.15,27.14,27.14,29500.0,18.9145,18.9145,18.9075,18.9075,29500.0
2019-07-30 12:00:00,27.14,27.15,27.14,27.15,9500.0,18.9075,18.9145,18.9075,18.9145,9500.0
2019-07-30 12:30:00,27.15,27.15,27.15,27.15,0.0,18.9145,18.9145,18.9145,18.9145,0.0
2019-07-30 13:00:00,27.15,27.15,27.15,27.15,0.0,18.9145,18.9145,18.9145,18.9145,0.0
2019-07-30 13:30:00,27.15,27.16,27.15,27.16,15289.0,18.9145,18.9214,18.9145,18.9214,15289.0
2019-07-30 14:00:00,27.17,27.17,27.17,27.17,27662.0,18.9284,18.9284,18.9284,18.9284,27662.0
2019-07-30 14:30:00,27.17,27.17,27.17,27.17,0.0,18.9284,18.9284,18.9284,18.9284,0.0
2019-07-30 15:00:00,27.17,27.17,27.17,27.17,1400.0,18.9284,18.9284,18.9284,18.9284,1400.0
2019-07-30 15:30:00,27.17,27.17,27.17,27.17,7131.0,18.9284,18.9284,18.9284,18.9284,7131.0
2019-07-31 09:30:00,27.2,27.2,27.19,27.19,14221.0,18.9493,18.9493,18.9423,18.9423,14221.0
2019-07-31 10:00:00,27.18,27.18,27.17,27.17,4623.0,18.9354,18.9354,18.9284,18.9284,4623.0
2019-07-31 10:30:00,27.17,27.17,27.17,27.17,200.0,18.9284,18.9284,18.9284,18.9284,200.0
2019-07-31 11:00:00,27.18,27.2,27.18,27.2,7587.0,18.9354,18.9493,18.9354,18.9493,7587.0
2019-07-31 11:30:00,27.2,27.2,27.2,27.2,100.0,18.9493,18.9493,18.9493,18.9493,100.0
2019-07-31 12:00:00,27.2,27.2,27.2,27.2,10400.0,18.9493,18.9493,18.9493,18.9493,10400.0
2019-07-31 12:30:00,27.2,27.2,27.2,27.2,3900.0,18.9493,18.9493,18.9493,18.9493,3900.0
2019-07-31 13:00:00,27.2,27.2,27.2,27.2,300.0,18.9493,18.9493,18.9493,18.9493,300.0
2019-07-31 13:30:00,27.19,27.2,27.19,27.2,3801.0,18.9423,18.9493,18.9423,18.9493,3801.0
2019-07-31 14:00:00,27.2,27.2,27.16,27.18,128305.0,18.9493,18.9493,18.9214,18.9354,128305.0
2019-07-31 14:30:00,27.19,27.19,27.05,27.1,81151.0,18.9423,18.9423,18.8448,18.8796,81151.0
2019-07-31 15:00:00,27.1,27.17,27.1,27.16,18272.0,18.8796,18.9284,18.8796,18.9214,18272.0
2019-07-31 15:30:00,27.16,27.16,27.13,27.14,17177.0,18.9214,18.9214,18.9005,18.9075,17177.0
2019-08-01 09:30:00,27.01,27.03,27.01,27.03,62075.0,18.9057,18.9197,18.9057,18.9197,62075.0
2019-08-01 10:00:00,27.04,27.07,27.03,27.06,49147.0,18.9267,18.9477,18.9197,18.9407,49147.0
2019-08-01 10:30:00,27.07,27.07,27.06,27.07,13065.0,18.9477,18.9477,18.9407,18.9477,13065.0
2019-08-01 11:00:00,27.07,27.08,27.07,27.07,7185.0,18.9477,18.9547,18.9477,18.9477,7185.0
2019-08-01 11:30:00,27.07,27.08,27.07,27.08,35995.0,18.9477,18.9547,18.9477,18.9547,35995.0
2019-08-01 12:00:00,27.08,27.08,27.08,27.08,1869.0,18.9547,18.9547,18.9547,18.9547,1869.0
2019-08-01 12:30:00,27.08,27.08,27.08,27.08,1131.0,18.9547,18.9547,18.9547,18.9547,1131.0
2019-08-01 13:00:00,27.09,27.09,27.06,27.06,24721.0,18.9617,18.9617,18.9407,18.9407,24721.0
2019-08-01 13:30:00,27.05,27.07,27.01,27.04,69046.0,18.9337,18.9477,18.9057,18.9267,69046.0
2019-08-01 14:00:00,27.05,27.05,27.0,27.01,39457.0,18.9337,18.9337,18.8987,18.9057,39457.0
2019-08-01 14:30:00,27.01,27.01,26.99,27.0,52611.0,18.9057,18.9057,18.8917,18.8987,52611.0
2019-08-01 15:00:00,27.01,27.01,27.0,27.0,23265.0,18.9057,18.9057,18.8987,18.8987,23265.0
2019-08-01 15:30:00,27.0,27.0,26.99,26.99,27915.0,18.8987,18.8987,18.8917,18.8917,27915.0
2019-08-02 09:30:00,26.98,26.99,26.97,26.97,21440.0,18.8847,18.8917,18.8777,18.8777,21440.0
2019-08-02 10:00:00,26.97,26.98,26.95,26.96,22472.0,18.8777,18.8847,18.8637,18.8707,22472.0
2019-08-02 10:30:00,26.95,26.95,26.93,26.94,25013.0,18.8637,18.8637,18.8498,18.8568,25013.0
2019-08-02 11:00:00,26.93,26.96,26.93,26.96,3630.0,18.8498,18.8707,18.8498,18.8707,3630.0
2019-08-02 11:30:00,26.95,26.95,26.93,26.95,30375.0,18.8637,18.8637,18.8498,18.8637,30375.0
2019-08-02 12:00:00,26.95,26.97,26.95,26.97,6370.0,18.8637,18.8777,18.8637,18.8777,6370.0
2019-08-02 12:30:00,26.97,26.97,26.96,26.96,1830.0,18.8777,18.8777,18.8707,18.8707,1830.0
2019-08-02 13:00:00,26.95,26.95,26.95,26.95,12678.0,18.8637,18.8637,18.8637,18.8637,12678.0
2019-08-02 13:30:00,26.95,26.95,26.95,26.95,1020.0,18.8637,18.8637,18.8637,18.8637,1020.0
2019-08-02 14:00:00,26.95,26.97,26.95,26.95,25793.0,18.8637,18.8777,18.8637,18.8637,25793.0
2019-08-02 14:30:00,26.95,26.95,26.95,26.95,1598.0,18.8637,18.8637,18.8637,18.8637,1598.0
2019-08-02 15:00:00,26.95,26.96,26.94,26.96,53784.0,18.8637,18.8707,18.8568,18.8707,53784.0
2019-08-02 15:30:00,26.96,26.98,26.95,26.98,22410.0,18.8707,18.8847,18.8637,18.8847,22410.0
2019-08-05 09:30:00,26.88,26.88,26.83,26.83,19718.0,18.8148,18.8148,18.7798,18.7798,19718.0
2019-08-05 10:00:00,26.84,26.84,26.81,26.81,13321.0,18.7868,18.7868,18.7658,18.7658,13321.0
2019-08-05 10:30:00,26.81,26.81,26.78,26.8,8310.0,18.7658,18.7658,18.7448,18.7588,8310.0
2019-08-05 11:00:00,26.8,26.83,26.8,26.81,49833.0,18.7588,18.7798,18.7588,18.7658,49833.0
2019-08-05 11:30:00,26.8,26.8,26.8,26.8,21044.0,18.7588,18.7588,18.7588,18.7588,21044.0
2019-08-05 12:00:00,26.8,26.8,26.79,26.79,2200.0,18.7588,18.7588,18.7518,18.7518,2200.0
2019-08-05 12:30:00,26.79,26.79,26.78,26.79,142014.0,18.7518,18.7518,18.7448,18.7518,142014.0
2019-08-05 13:00:00,26.79,26.8,26.78,26.8,8176.0,18.7518,18.7588,18.7448,18.7588,8176.0
2019-08-05 13:30:00,26.8,26.81,26.78,26.8,62770.0,18.7588,18.7658,18.7448,18.7588,62770.0
2019-08-05 14:00:00,26.79,26.8,26.78,26.78,76139.0,18.7518,18.7588,18.7448,18.7448,76139.0
2019-08-05 14:30:00,26.77,26.77,26.75,26.76,73921.0,18.7378,18.7378,18.7238,18.7308,73921.0
2019-08-05 15:00:00,26.76,26.78,26.75,26.75,25880.0,18.7308,18.7448,18.7238,18.7238,25880.0
2019-08-05 15:30:00,26.75,26.8,26.75,26.8,174988.0,18.7238,18.7588,18.7238,18.7588,174988.0
2019-08-06 09:30:00,26.87,26.89,26.85,26.86,72406.0,18.8078,18.8218,18.7938,18.8008,72406.0
2019-08-06 10:00:00,26.86,26.87,26.83,26.85,52481.0,18.8008,18.8078,18.7798,18.7938,52481.0
2019-08-06 10:30:00,26.84,26.86,26.83,26.84,14258.0,18.7868,18.8008,18.7798,18.7868,14258.0
2019-08-06 11:00:00,26.83,26.83,26.81,26.82,38199.0,18.7798,18.7798,18.7658,18.7728,38199.0
2019-08-06 11:30:00,26.82,26.84,26.81,26.84,44704.0,18.7728,18.7868,18.7658,18.7868,44704.0
2019-08-06 12:00:00,26.84,26.85,26.83,26.83,30097.0,18.7868,18.7938,18.7798,18.7798,30097.0
2019-08-06 12:30:00,26.83,26.85,26.83,26.83,16070.0,18.7798,18.7938,18.7798,18.7798,16070.0
2019-08-06 13:00:00,26.84,26.87,26.84,26.87,9406.0,18.7868,18.8078,18.7868,18.8078,9406.0
2019-08-06 13:30:00,26.88,26.89,26.88,26.89,16000.0,18.8148,18.8218,18.8148,18.8218,16000.0
2019-08-06 14:00:00,26.89,26.91,26.88,26.91,32281.0,18.8218,18.8358,18.8148,18.8358,32281.0
2019-08-06 14:30:00,26.91,26.92,26.88,26.89,87101.0,18.8358,18.8428,18.8148,18.8218,87101.0
2019-08-06 15:00:00,26.89,26.9,26.88,26.88,177357.0,18.8218,18.8288,18.8148,18.8148,177357.0
2019-08-06 15:30:00,26.88,26.89,26.87,26.88,180933.0,18.8148,18.8218,18.8078,18.8148,180933.0
2019-08-07 09:30:00,26.81,26.82,26.76,26.77,81365.0,18.7658,18.7728,18.7308,18.7378,81365.0
2019-08-07 10:00:00,26.76,26.82,26.76,26.8,93762.0,18.7308,18.7728,18.7308,18.7588,93762.0
2019-08-07 10:30:00,26.8,26.81,26.77,26.78,51628.0,18.7588,18.7658,18.7378,18.7448,51628.0
2019-08-07 11:00:00,26.79,26.8,26.78,26.78,29648.0,18.7518,18.7588,18.7448,18.7448,29648.0
2019-08-07 11:30:00,26.77,26.78,26.77,26.78,19218.0,18.7378,18.7448,18.7378,18.7448,19218.0
2019-08-07 12:00:00,26.77,26.78,26.77,26.78,7813.0,18.7378,18.7448,18.7378,18.7448,7813.0
2019-08-07 12:30:00,26.78,26.8,26.78,26.8,3896.0,18.7448,18.7588,18.7448,18.7588,3896.0
2019-08-07 13:00:00,26.8,26.8,26.8,26.8,1000.0,18.7588,18.7588,18.7588,18.7588,1000.0
2019-08-07 13:30:00,26.8,26.82,26.8,26.81,4661.0,18.7588,18.7728,18.7588,18.7658,4661.0
2019-08-07 14:00:00,26.81,26.81,26.8,26.8,4800.0,18.7658,18.7658,18.7588,18.7588,4800.0
2019-08-07 14:30:00,26.81,26.83,26.81,26.83,2700.0,18.7658,18.7798,18.7658,18.7798,2700.0
2019-08-07 15:00:00,26.82,26.83,26.81,26.83,9000.0,18.7728,18.7798,18.7658,18.7798,9000.0
2019-08-07 15:30:00,26.83,26.87,26.83,26.86,46990.0,18.7798,18.8078,18.7798,18.8008,46990.0
2019-08-08 09:30:00,26.9,26.93,26.89,26.93,62088.0,18.8288,18.8498,18.8218,18.8498,62088.0
2019-08-08 10:00:00,26.93,26.95,26.93,26.93,28946.0,18.8498,18.8637,18.8498,18.8498,28946.0
2019-08-08 10:30:00,26.93,26.94,26.93,26.94,28049.0,18.8498,18.8568,18.8498,18.8568,28049.0
2019-08-08 11:00:00,26.94,26.94,26.94,26.94,3120.0,18.8568,18.8568,18.8568,18.8568,3120.0
2019-08-08 11:30:00,26.94,26.95,26.93,26.93,19046.0,18.8568,18.8637,18.8498,18.8498,19046.0
2019-08-08 12:00:00,26.93,26.93,26.93,26.93,23437.0,18.8498,18.8498,18.8498,18.8498,23437.0
2019-08-08 12:30:00,26.93,26.94,26.93,26.94,15700.0,18.8498,18.8568,18.8498,18.8568,15700.0
2019-08-08 13:00:00,26.94,26.95,26.93,26.93,48027.0,18.8568,18.8637,18.8498,18.8498,48027.0
2019-08-08 13:30:00,26.93,26.93,26.93,26.93,400.0,18.8498,18.8498,18.8498,18.8498,400.0
2019-08-08 14:00:00,26.93,26.93,26.92,26.92,4490.0,18.8498,18.8498,18.8428,18.8428,4490.0
2019-08-08 14:30:00,26.9,26.91,26.9,26.91,18727.0,18.8288,18.8358,18.8288,18.8358,18727.0
2019-08-08 15:00:00,26.92,26.92,26.91,26.91,6474.0,18.8428,18.8428,18.8358,18.8358,6474.0
2019-08-08 15:30:00,26.92,26.92,26.91,26.91,63847.0,18.8428,18.8428,18.8358,18.8358,63847.0
2019-08-09 09:30:00,26.9,26.93,26.9,26.9,25704.0,18.8288,18.8498,18.8288,18.8288,25704.0
2019-08-09 10:00:00,26.9,26.9,26.89,26.89,20773.0,18.8288,18.8288,18.8218,18.8218,20773.0
2019-08-09 10:30:00,26.88,26.89,26.88,26.89,3182.0,18.8148,18.8218,18.8148,18.8218,3182.0
2019-08-09 11:00:00,26.89,26.89,26.87,26.87,15720.0,18.8218,18.8218,18.8078,18.8078,15720.0
2019-08-09 11:30:00,26.88,26.88,26.88,26.88,200.0,18.8148,18.8148,18.8148,18.8148,200.0
2019-08-09 12:00:00,26.88,26.89,26.88,26.89,35082.0,18.8148,18.8218,18.8148,18.8218,35082.0
2019-08-09 12:30:00,26.89,26.91,26.89,26.9,51792.0,18.8218,18.8358,18.8218,18.8288,51792.0
2019-08-09 13:00:00,26.89,26.9,26.89,26.9,7500.0,18.8218,18.8288,18.8218,18.8288,7500.0
2019-08-09 13:30:00,26.91,26.92,26.91,26.91,3261.0,18.8358,18.8428,18.8358,18.8358,3261.0
2019-08-09 14:00:00,26.91,26.91,26.91,26.91,3344.0,18.8358,18.8358,18.8358,18.8358,3344.0
2019-08-09 14:30:00,26.91,26.91,26.9,26.9,3194.0,18.8358,18.8358,18.8288,18.8288,3194.0
2019-08-09 15:00:00,26.9,26.92,26.9,26.91,6259.0,18.8288,18.8428,18.8288,18.8358,6259.0
2019-08-09 15:30:00,26.91,26.91,26.89,26.89,16748.0,18.8358,18.8358,18.8218,18.8218,16748.0
2019-08-12 09:30:00,26.82,26.83,26.81,26.83,84873.0,18.7728,18.7798,18.7658,18.7798,84873.0
2019-08-12 10:00:00,26.83,26.86,26.83,26.86,78012.0,18.7798,18.8008,18.7798,18.8008,78012.0
2019-08-12 10:30:00,26.85,26.85,26.83,26.84,25983.0,18.7938,18.7938,18.7798,18.7868,25983.0
2019-08-12 11:00:00,26.84,26.84,26.82,26.83,40309.0,18.7868,18.7868,18.7728,18.7798,40309.0
2019-08-12 11:30:00,26.83,26.85,26.83,26.85,27451.0,18.7798,18.7938,18.7798,18.7938,27451.0
2019-08-12 12:00:00,26.84,26.86,26.84,26.86,23688.0,18.7868,18.8008,18.7868,18.8008,23688.0
2019-08-12 12:30:00,26.86,26.86,26.85,26.85,54654.0,18.8008,18.8008,18.7938,18.7938,54654.0
2019-08-12 13:00:00,26.85,26.85,26.83,26.84,66215.0,18.7938,18.7938,18.7798,18.7868,66215.0
2019-08-12 13:30:00,26.84,26.84,26.83,26.83,23183.0,18.7868,18.7868,18.7798,18.7798,23183.0
2019-08-12 14:00:00,26.83,26.83,26.82,26.82,6121.0,18.7798,18.7798,18.7728,18.7728,6121.0
2019-08-12 14:30:00,26.82,26.82,26.81,26.81,18189.0,18.7728,18.7728,18.7658,18.7658,18189.0
2019-08-12 15:00:00,26.82,26.82,26.82,26.82,7277.0,18.7728,18.7728,18.7728,18.7728,7277.0
2019-08-12 15:30:00,26.82,26.82,26.82,26.82,0.0,18.7728,18.7728,18.7728,18.7728,0.0
2019-08-13 09:30:00,26.8,26.9,26.8,26.87,121457.0,18.7588,18.8288,18.7588,18.8078,121457.0
2019-08-13 10:00:00,26.86,26.91,26.86,26.91,26707.0,18.8008,18.8358,18.8008,18.8358,26707.0
2019-08-13 10:30:00,26.9,26.9,26.88,26.88,21526.0,18.8288,18.8288,18.8148,18.8148,21526.0
2019-08-13 11:00:00,26.88,26.89,26.86,26.88,2580.0,18.8148,18.8218,18.8008,18.8148,2580.0
2019-08-13 11:30:00,26.88,26.9,26.88,26.9,950.0,18.8148,18.8288,18.8148,18.8288,950.0
2019-08-13 12:00:00,26.9,26.9,26.9,26.9,649.0,18.8288,18.8288,18.8288,18.8288,649.0
2019-08-13 12:30:00,26.89,26.89,26.88,26.88,6199.0,18.8218,18.8218,18.8148,18.8148,6199.0
2019-08-13 13:00:00,26.88,26.9,26.88,26.9,43597.0,18.8148,18.8288,18.8148,18.8288,43597.0
2019-08-13 13:30:00,26.9,26.9,26.9,26.9,6589.0,18.8288,18.8288,18.8288,18.8288,6589.0
2019-08-13 14:00:00,26.9,26.9,26.9,26.9,2150.0,18.8288,18.8288,18.8288,18.8288,2150.0
2019-08-13 14:30:00,26.9,26.91,26.9,26.9,25725.0,18.8288,18.8358,18.8288,18.8288,25725.0
2019-08-13 15:00:00,26.9,26.9,26.89,26.9,5433.0,18.8288,18.8288,18.8218,18.8288,5433.0
2019-08-13 15:30:00,26.9,26.9,26.89,26.89,67602.0,18.8288,18.8288,18.8218,18.8218,67602.0
2019-08-14 09:30:00,26.81,26.81,26.79,26.8,72890.0,18.7658,18.7658,18.7518,18.7588,72890.0
2019-08-14 10:00:00,26.8,26.8,26.76,26.77,36637.0,18.7588,18.7588,18.7308,18.7378,36637.0
2019-08-14 10:30:00,26.77,26.77,26.75,26.75,10943.0,18.7378,18.7378,18.7238,18.7238,10943.0
2019-08-14 11:00:00,26.74,26.75,26.73,26.75,28351.0,18.7168,18.7238,18.7098,18.7238,28351.0
2019-08-14 11:30:00,26.75,26.75,26.74,26.74,52637.0,18.7238,18.7238,18.7168,18.7168,52637.0
2019-08-14 12:00:00,26.73,26.74,26.73,26.74,7825.0,18.7098,18.7168,18.7098,18.7168,7825.0
2019-08-14 12:30:00,26.74,26.74,26.71,26.71,2407.0,18.7168,18.7168,18.6958,18.6958,2407.0
2019-08-14 13:00:00,26.71,26.74,26.71,26.74,12218.0,18.6958,18.7168,18.6958,18.7168,12218.0
2019-08-14 13:30:00,26.74,26.75,26.74,26.75,7690.0,18.7168,18.7238,18.7168,18.7238,7690.0
2019-08-14 14:00:00,26.74,26.75,26.74,26.75,4928.0,18.7168,18.7238,18.7168,18.7238,4928.0
2019-08-14 14:30:00,26.74,26.74,26.73,26.74,8797.0,18.7168,18.7168,18.7098,18.7168,8797.0
2019-08-14 15:00:00,26.74,26.75,26.72,26.74,33683.0,18.7168,18.7238,18.7028,18.7168,33683.0
2019-08-14 15:30:00,26.72,26.73,26.69,26.7,53220.0,18.7028,18.7098,18.6818,18.6888,53220.0
2019-08-15 09:30:00,26.75,26.77,26.72,26.75,236930.0,18.7238,18.7378,18.7028,18.7238,236930.0
2019-08-15 10:00:00,26.75,26.75,26.75,26.75,7956.0,18.7238,18.7238,18.7238,18.7238,7956.0
2019-08-15 10:30:00,26.74,26.75,26.74,26.74,15863.0,18.7168,18.7238,18.7168,18.7168,15863.0
2019-08-15 11:00:00,26.74,26.74,26.73,26.73,5579.0,18.7168,18.7168,18.7098,18.7098,5579.0
2019-08-15 11:30:00,26.74,26.75,26.74,26.74,6303.0,18.7168,18.7238,18.7168,18.7168,6303.0
2019-08-15 12:00:00,26.75,26.77,26.75,26.75,22288.0,18.7238,18.7378,18.7238,18.7238,22288.0
2019-08-15 12:30:00,26.76,26.76,26.76,26.76,100.0,18.7308,18.7308,18.7308,18.7308,100.0
2019-08-15 13:00:00,26.76,26.76,26.76,26.76,4706.0,18.7308,18.7308,18.7308,18.7308,4706.0
2019-08-15 13:30:00,26.75,26.75,26.73,26.73,8878.0,18.7238,18.7238,18.7098,18.7098,8878.0
2019-08-15 14:00:00,26.73,26.75,26.73,26.75,13992.0,18.7098,18.7238,18.7098,18.7238,13992.0
2019-08-15 14:30:00,26.75,26.75,26.75,26.75,6018.0,18.7238,18.7238,18.7238,18.7238,6018.0
2019-08-15 15:00:00,26.76,26.76,26.75,26.76,61980.0,18.7308,18.7308,18.7238,18.7308,61980.0
2019-08-15 15:30:00,26.75,26.76,26.75,26.75,36813.0,18.7238,18.7308,18.7238,18.7238,36813.0
2019-08-16 09:30:00,26.81,26.82,26.8,26.81,85527.0,18.7658,18.7728,18.7588,18.7658,85527.0
2019-08-16 10:00:00,26.81,26.83,26.81,26.82,82737.0,18.7658,18.7798,18.7658,18.7728,82737.0
2019-08-16 10:30:00,26.82,26.83,26.82,26.83,15086.0,18.7728,18.7798,18.7728,18.7798,15086.0
2019-08-16 11:00:00,26.83,26.83,26.81,26.81,35059.0,18.7798,18.7798,18.7658,18.7658,35059.0
2019-08-16 11:30:00,26.81,26.81,26.81,26.81,9990.0,18.7658,18.7658,18.7658,18.7658,9990.0
2019-08-16 12:00:00,26.82,26.82,26.82,26.82,228.0,18.7728,18.7728,18.7728,18.7728,228.0
2019-08-16 12:30:00,26.82,26.82,26.82,26.82,1234.0,18.7728,18.7728,18.7728,18.7728,1234.0
2019-08-16 13:00:00,26.82,26.82,26.81,26.82,47527.0,18.7728,18.7728,18.7658,18.7728,47527.0
2019-08-16 13:30:00,26.82,26.82,26.82,26.82,1203.0,18.7728,18.7728,18.7728,18.7728,1203.0
2019-08-16 14:00:00,26.82,26.82,26.82,26.82,1700.0,18.7728,18.7728,18.7728,18.7728,1700.0
2019-08-16 14:30:00,26.82,26.82,26.8,26.8,30705.0,18.7728,18.7728,18.7588,18.7588,30705.0
2019-08-16 15:00:00,26.81,26.81,26.8,26.8,7620.0,18.7658,18.7658,18.7588,18.7588,7620.0
2019-08-16 15:30:00,26.8,26.81,26.79,26.81,27805.0,18.7588,18.7658,18.7518,18.7658,27805.0
2019-08-19 09:30:00,26.89,26.89,26.88,26.88,106427.0,18.8218,18.8218,18.8148,18.8148,106427.0
2019-08-19 10:00:00,26.87,26.87,26.86,26.86,3600.0,18.8078,18.8078,18.8008,18.8008,3600.0
2019-08-19 10:30:00,26.87,26.88,26.87,26.87,9200.0,18.8078,18.8148,18.8078,18.8078,9200.0
2019-08-19 11:00:00,26.88,26.89,26.88,26.88,20795.0,18.8148,18.8218,18.8148,18.8148,20795.0
2019-08-19 11:30:00,26.89,26.89,26.89,26.89,400.0,18.8218,18.8218,18.8218,18.8218,400.0
2019-08-19 12:00:00,26.88,26.88,26.88,26.88,4900.0,18.8148,18.8148,18.8148,18.8148,4900.0
2019-08-19 12:30:00,26.88,26.89,26.88,26.89,4600.0,18.8148,18.8218,18.8148,18.8218,4600.0
2019-08-19 13:00:00,26.89,26.89,26.89,26.89,1100.0,18.8218,18.8218,18.8218,18.8218,1100.0
2019-08-19 13:30:00,26.89,26.9,26.89,26.9,200.0,18.8218,18.8288,18.8218,18.8288,200.0
2019-08-19 14:00:00,26.89,26.9,26.89,26.89,2591.0,18.8218,18.8288,18.8218,18.8218,2591.0
2019-08-19 14:30:00,26.89,26.89,26.89,26.89,100.0,18.8218,18.8218,18.8218,18.8218,100.0
2019-08-19 15:00:00,26.89,26.89,26.89,26.89,2000.0,18.8218,18.8218,18.8218,18.8218,2000.0
2019-08-19 15:30:00,26.89,26.9,26.88,26.88,43816.0,18.8218,18.8288,18.8148,18.8148,43816.0
2019-08-20 09:30:00,26.89,26.89,26.87,26.88,69590.0,18.8218,18.8218,18.8078,18.8148,69590.0
2019-08-20 10:00:00,26.88,26.89,26.88,26.89,5744.0,18.8148,18.8218,18.8148,18.8218,5744.0
2019-08-20 10:30:00,26.89,26.9,26.88,26.9,38360.0,18.8218,18.8288,18.8148,18.8288,38360.0
2019-08-20 11:00:00,26.9,26.9,26.9,26.9,6089.0,18.8288,18.8288,18.8288,18.8288,6089.0
2019-08-20 11:30:00,26.9,26.9,26.9,26.9,0.0,18.8288,18.8288,18.8288,18.8288,0.0
2019-08-20 12:00:00,26.9,26.91,26.9,26.9,811.0,18.8288,18.8358,18.8288,18.8288,811.0
2019-08-20 12:30:00,26.9,26.9,26.9,26.9,1023.0,18.8288,18.8288,18.8288,18.8288,1023.0
2019-08-20 13:00:00,26.9,26.9,26.9,26.9,1100.0,18.8288,18.8288,18.8288,18.8288,1100.0
2019-08-20 13:30:00,26.91,26.91,26.9,26.91,31130.0,18.8358,18.8358,18.8288,18.8358,31130.0
2019-08-20 14:00:00,26.9,26.9,26.9,26.9,5649.0,18.8288,18.8288,18.8288,18.8288,5649.0
2019-08-20 14:30:00,26.9,26.9,26.9,26.9,8445.0,18.8288,18.8288,18.8288,18.8288,8445.0
2019-08-20 15:00:00,26.9,26.9,26.9,26.9,800.0,18.8288,18.8288,18.8288,18.8288,800.0
2019-08-20 15:30:00,26.9,26.91,26.9,26.9,12156.0,18.8288,18.8358,18.8288,18.8288,12156.0
2019-08-21 09:30:00,26.95,26.96,26.94,26.96,29526.0,18.8637,18.8707,18.8568,18.8707,29526.0
2019-08-21 10:00:00,26.96,26.96,26.96,26.96,24351.0,18.8707,18.8707,18.8707,18.8707,24351.0
2019-08-21 10:30:00,26.96,26.96,26.96,26.96,4965.0,18.8707,18.8707,18.8707,18.8707,4965.0
2019-08-21 11:00:00,26.97,26.98,26.97,26.98,31812.0,18.8777,18.8847,18.8777,18.8847,31812.0
2019-08-21 11:30:00,26.98,26.98,26.97,26.98,7072.0,18.8847,18.8847,18.8777,18.8847,7072.0
2019-08-21 12:00:00,26.98,26.98,26.98,26.98,1800.0,18.8847,18.8847,18.8847,18.8847,1800.0
2019-08-21 12:30:00,26.98,26.98,26.97,26.97,6475.0,18.8847,18.8847,18.8777,18.8777,6475.0
2019-08-21 13:00:00,26.97,26.98,26.97,26.98,5448.0,18.8777,18.8847,18.8777,18.8847,5448.0
2019-08-21 13:30:00,26.98,26.98,26.98,26.98,20968.0,18.8847,18.8847,18.8847,18.8847,20968.0
2019-08-21 14:00:00,26.98,26.99,26.97,26.99,17679.0,18.8847,18.8917,18.8777,18.8917,17679.0
2019-08-21 14:30:00,26.99,26.99,26.97,26.97,45980.0,18.8917,18.8917,18.8777,18.8777,45980.0
2019-08-21 15:00:00,26.97,26.98,26.97,26.98,15000.0,18.8777,18.8847,18.8777,18.8847,15000.0
2019-08-21 15:30:00,26.98,26.98,26.97,26.98,17950.0,18.8847,18.8847,18.8777,18.8847,17950.0
2019-08-22 09:30:00,27.0,27.03,27.0,27.02,86523.0,18.8987,18.9197,18.8987,18.9127,86523.0
2019-08-22 10:00:00,27.02,27.02,27.0,27.0,52245.0,18.9127,18.9127,18.8987,18.8987,52245.0
2019-08-22 10:30:00,26.99,26.99,26.97,26.99,58932.0,18.8917,18.8917,18.8777,18.8917,58932.0
2019-08-22 11:00:00,26.99,27.01,26.99,27.0,42567.0,18.8917,18.9057,18.8917,18.8987,42567.0
2019-08-22 11:30:00,27.01,27.01,27.0,27.0,16064.0,18.9057,18.9057,18.8987,18.8987,16064.0
2019-08-22 12:00:00,27.01,27.01,27.01,27.01,2509.0,18.9057,18.9057,18.9057,18.9057,2509.0
2019-08-22 12:30:00,27.01,27.01,27.0,27.0,53940.0,18.9057,18.9057,18.8987,18.8987,53940.0
2019-08-22 13:00:00,27.01,27.02,27.01,27.02,31118.0,18.9057,18.9127,18.9057,18.9127,31118.0
2019-08-22 13:30:00,27.03,27.03,27.03,27.03,3000.0,18.9197,18.9197,18.9197,18.9197,3000.0
2019-08-22 14:00:00,27.02,27.02,27.02,27.02,4750.0,18.9127,18.9127,18.9127,18.9127,4750.0
2019-08-22 14:30:00,27.02,27.02,27.02,27.02,1300.0,18.9127,18.9127,18.9127,18.9127,1300.0
2019-08-22 15:00:00,27.02,27.02,27.01,27.01,24101.0,18.9127,18.9127,18.9057,18.9057,24101.0
2019-08-22 15:30:00,27.01,27.02,27.01,27.02,51179.0,18.9057,18.9127,18.9057,18.9127,51179.0
2019-08-23 09:30:00,27.01,27.01,26.99,27.0,20101.0,18.9057,18.9057,18.8917,18.8987,20101.0
2019-08-23 10:00:00,27.0,27.05,27.0,27.04,38236.0,18.8987,18.9337,18.8987,18.9267,38236.0
2019-08-23 10:30:00,27.04,27.08,27.04,27.06,145315.0,18.9267,18.9547,18.9267,18.9407,145315.0
2019-08-23 11:00:00,27.04,27.04,26.97,26.99,65553.0,18.9267,18.9267,18.8777,18.8917,65553.0
2019-08-23 11:30:00,26.99,26.99,26.97,26.97,23000.0,18.8917,18.8917,18.8777,18.8777,23000.0
2019-08-23 12:00:00,26.97,26.97,26.94,26.94,95033.0,18.8777,18.8777,18.8568,18.8568,95033.0
2019-08-23 12:30:00,26.95,26.95,26.94,26.94,11159.0,18.8637,18.8637,18.8568,18.8568,11159.0
2019-08-23 13:00:00,26.95,26.95,26.94,26.95,6270.0,18.8637,18.8637,18.8568,18.8637,6270.0
2019-08-23 13:30:00,26.96,26.96,26.95,26.96,39599.0,18.8707,18.8707,18.8637,18.8707,39599.0
2019-08-23 14:00:00,26.95,26.95,26.95,26.95,6048.0,18.8637,18.8637,18.8637,18.8637,6048.0
2019-08-23 14:30:00,26.95,26.95,26.93,26.94,37051.0,18.8637,18.8637,18.8498,18.8568,37051.0
2019-08-23 15:00:00,26.94,26.95,26.93,26.93,15740.0,18.8568,18.8637,18.8498,18.8498,15740.0
2019-08-23 15:30:00,26.94,26.95,26.92,26.95,42710.0,18.8568,18.8637,18.8428,18.8637,42710.0
2019-08-26 09:30:00,26.99,27.0,26.99,26.99,25616.0,18.8917,18.8987,18.8917,18.8917,25616.0
2019-08-26 10:00:00,26.99,26.99,26.99,26.99,3300.0,18.8917,18.8917,18.8917,18.8917,3300.0
2019-08-26 10:30:00,26.99,26.99,26.99,26.99,6381.0,18.8917,18.8917,18.8917,18.8917,6381.0
2019-08-26 11:00:00,26.99,27.01,26.99,27.01,13728.0,18.8917,18.9057,18.8917,18.9057,13728.0
2019-08-26 11:30:00,27.01,27.01,27.0,27.0,5052.0,18.9057,18.9057,18.8987,18.8987,5052.0
2019-08-26 12:00:00,27.0,27.01,27.0,27.01,16000.0,18.8987,18.9057,18.8987,18.9057,16000.0
2019-08-26 12:30:00,27.0,27.0,27.0,27.0,1736.0,18.8987,18.8987,18.8987,18.8987,1736.0
2019-08-26 13:00:00,27.0,27.0,27.0,27.0,0.0,18.8987,18.8987,18.8987,18.8987,0.0
2019-08-26 13:30:00,27.0,27.0,27.0,27.0,0.0,18.8987,18.8987,18.8987,18.8987,0.0
2019-08-26 14:00:00,27.0,27.0,27.0,27.0,500.0,18.8987,18.8987,18.8987,18.8987,500.0
2019-08-26 14:30:00,27.0,27.01,27.0,27.01,58153.0,18.8987,18.9057,18.8987,18.9057,58153.0
2019-08-26 15:00:00,27.02,27.02,27.01,27.01,45706.0,18.9127,18.9127,18.9057,18.9057,45706.0
2019-08-26 15:30:00,27.01,27.03,27.01,27.02,33554.0,18.9057,18.9197,18.9057,18.9127,33554.0
2019-08-27 09:30:00,27.05,27.06,27.05,27.06,70498.0,18.9337,18.9407,18.9337,18.9407,70498.0
2019-08-27 10:00:00,27.06,27.06,27.05,27.05,11303.0,18.9407,18.9407,18.9337,18.9337,11303.0
2019-08-27 10:30:00,27.05,27.05,27.04,27.04,361.0,18.9337,18.9337,18.9267,18.9267,361.0
2019-08-27 11:00:00,27.03,27.03,27.01,27.01,4829.0,18.9197,18.9197,18.9057,18.9057,4829.0
2019-08-27 11:30:00,27.01,27.01,27.0,27.0,30821.0,18.9057,18.9057,18.8987,18.8987,30821.0
2019-08-27 12:00:00,27.0,27.0,26.99,27.0,26954.0,18.8987,18.8987,18.8917,18.8987,26954.0
2019-08-27 12:30:00,26.99,26.99,26.98,26.98,3179.0,18.8917,18.8917,18.8847,18.8847,3179.0
2019-08-27 13:00:00,26.99,27.0,26.98,26.99,25652.0,18.8917,18.8987,18.8847,18.8917,25652.0
2019-08-27 13:30:00,27.0,27.01,27.0,27.01,16115.0,18.8987,18.9057,18.8987,18.9057,16115.0
2019-08-27 14:00:00,27.02,27.02,27.01,27.01,2700.0,18.9127,18.9127,18.9057,18.9057,2700.0
2019-08-27 14:30:00,27.0,27.02,27.0,27.02,12872.0,18.8987,18.9127,18.8987,18.9127,12872.0
2019-08-27 15:00:00,27.02,27.02,27.01,27.01,2802.0,18.9127,18.9127,18.9057,18.9057,2802.0
2019-08-27 15:30:00,27.01,27.02,27.01,27.01,10757.0,18.9057,18.9127,18.9057,18.9057,10757.0
2019-08-28 09:30:00,27.0,27.03,27.0,27.03,45867.0,18.8987,18.9197,18.8987,18.9197,45867.0
2019-08-28 10:00:00,27.02,27.03,27.02,27.03,5150.0,18.9127,18.9197,18.9127,18.9197,5150.0
2019-08-28 10:30:00,27.03,27.06,27.03,27.06,4300.0,18.9197,18.9407,18.9197,18.9407,4300.0
2019-08-28 11:00:00,27.05,27.05,27.05,27.05,9050.0,18.9337,18.9337,18.9337,18.9337,9050.0
2019-08-28 11:30:00,27.07,27.07,27.06,27.06,5867.0,18.9477,18.9477,18.9407,18.9407,5867.0
2019-08-28 12:00:00,27.06,27.07,27.06,27.06,7610.0,18.9407,18.9477,18.9407,18.9407,7610.0
2019-08-28 12:30:00,27.05,27.05,27.03,27.04,43282.0,18.9337,18.9337,18.9197,18.9267,43282.0
2019-08-28 13:00:00,27.04,27.04,27.03,27.03,21693.0,18.9267,18.9267,18.9197,18.9197,21693.0
2019-08-28 13:30:00,27.04,27.04,27.04,27.04,1200.0,18.9267,18.9267,18.9267,18.9267,1200.0
2019-08-28 14:00:00,27.04,27.04,27.04,27.04,0.0,18.9267,18.9267,18.9267,18.9267,0.0
2019-08-28 14:30:00,27.05,27.06,27.05,27.06,8200.0,18.9337,18.9407,18.9337,18.9407,8200.0
2019-08-28 15:00:00,27.05,27.05,27.05,27.05,15029.0,18.9337,18.9337,18.9337,18.9337,15029.0
2019-08-28 15:30:00,27.05,27.06,27.05,27.05,14986.0,18.9337,18.9407,18.9337,18.9337,14986.0
2019-08-29 09:30:00,27.09,27.12,27.09,27.11,20965.0,18.9617,18.9827,18.9617,18.9757,20965.0
2019-08-29 10:00:00,27.11,27.11,27.1,27.11,6919.0,18.9757,18.9757,18.9687,18.9757,6919.0
2019-08-29 10:30:00,27.1,27.1,27.09,27.1,21710.0,18.9687,18.9687,18.9617,18.9687,21710.0
2019-08-29 11:00:00,27.1,27.11,27.1,27.11,4543.0,18.9687,18.9757,18.9687,18.9757,4543.0
2019-08-29 11:30:00,27.11,27.11,27.11,27.11,800.0,18.9757,18.9757,18.9757,18.9757,800.0
2019-08-29 12:00:00,27.11,27.11,27.09,27.09,19338.0,18.9757,18.9757,18.9617,18.9617,19338.0
2019-08-29 12:30:00,27.09,27.1,27.09,27.09,6270.0,18.9617,18.9687,18.9617,18.9617,6270.0
2019-08-29 13:00:00,27.09,27.09,27.09,27.09,5854.0,18.9617,18.9617,18.9617,18.9617,5854.0
2019-08-29 13:30:00,27.09,27.1,27.09,27.1,9625.0,18.9617,18.9687,18.9617,18.9687,9625.0
2019-08-29 14:00:00,27.1,27.1,27.09,27.09,6706.0,18.9687,18.9687,18.9617,18.9617,6706.0
2019-08-29 14:30:00,27.1,27.1,27.09,27.09,7728.0,18.9687,18.9687,18.9617,18.9617,7728.0
2019-08-29 15:00:00,27.08,27.08,27.08,27.08,2200.0,18.9547,18.9547,18.9547,18.9547,2200.0
2019-08-29 15:30:00,27.08,27.08,27.07,27.07,9740.0,18.9547,18.9547,18.9477,18.9477,9740.0
2019-08-30 09:30:00,27.09,27.09,27.07,27.07,35938.0,18.9617,18.9617,18.9477,18.9477,35938.0
2019-08-30 10:00:00,27.07,27.08,27.05,27.05,83499.0,18.9477,18.9547,18.9337,18.9337,83499.0
2019-08-30 10:30:00,27.05,27.06,27.05,27.06,16400.0,18.9337,18.9407,18.9337,18.9407,16400.0
2019-08-30 11:00:00,27.05,27.05,27.01,27.02,36569.0,18.9337,18.9337,18.9057,18.9127,36569.0
2019-08-30 11:30:00,27.02,27.03,27.02,27.02,26000.0,18.9127,18.9197,18.9127,18.9127,26000.0
2019-08-30 12:00:00,27.02,27.03,27.02,27.03,7500.0,18.9127,18.9197,18.9127,18.9197,7500.0
2019-08-30 12:30:00,27.02,27.03,27.02,27.03,6846.0,18.9127,18.9197,18.9127,18.9197,6846.0
2019-08-30 13:00:00,27.03,27.03,27.01,27.02,11156.0,18.9197,18.9197,18.9057,18.9127,11156.0
2019-08-30 13:30:00,27.02,27.02,27.01,27.02,2700.0,18.9127,18.9127,18.9057,18.9127,2700.0
2019-08-30 14:00:00,27.02,27.03,27.02,27.03,6300.0,18.9127,18.9197,18.9127,18.9197,6300.0
2019-08-30 14:30:00,27.03,27.03,27.02,27.02,4930.0,18.9197,18.9197,18.9127,18.9127,4930.0
2019-08-30 15:00:00,27.02,27.02,27.01,27.02,33449.0,18.9127,18.9127,18.9057,18.9127,33449.0
2019-08-30 15:30:00,27.02,27.03,27.02,27.03,49020.0,18.9127,18.9197,18.9127,18.9197,49020.0
2019-09-03 09:30:00,26.88,26.89,26.87,26.88,22560.0,18.9013,18.9084,18.8943,18.9013,22560.0
2019-09-03 10:00:00,26.88,26.88,26.85,26.85,27023.0,18.9013,18.9013,18.8802,18.8802,27023.0
2019-09-03 10:30:00,26.86,26.87,26.86,26.87,31022.0,18.8873,18.8943,18.8873,18.8943,31022.0
2019-09-03 11:00:00,26.86,26.86,26.84,26.86,3100.0,18.8873,18.8873,18.8732,18.8873,3100.0
2019-09-03 11:30:00,26.87,26.87,26.86,26.87,18988.0,18.8943,18.8943,18.8873,18.8943,18988.0
2019-09-03 12:00:00,26.87,26.87,26.86,26.86,25300.0,18.8943,18.8943,18.8873,18.8873,25300.0
2019-09-03 12:30:00,26.86,26.86,26.86,26.86,8800.0,18.8873,18.8873,18.8873,18.8873,8800.0
2019-09-03 13:00:00,26.86,26.86,26.86,26.86,4000.0,18.8873,18.8873,18.8873,18.8873,4000.0
2019-09-03 13:30:00,26.86,26.86,26.86,26.86,5841.0,18.8873,18.8873,18.8873,18.8873,5841.0
2019-09-03 14:00:00,26.86,26.86,26.86,26.86,6410.0,18.8873,18.8873,18.8873,18.8873,6410.0
2019-09-03 14:30:00,26.86,26.86,26.85,26.85,81932.0,18.8873,18.8873,18.8802,18.8802,81932.0
2019-09-03 15:00:00,26.85,26.86,26.85,26.86,28800.0,18.8802,18.8873,18.8802,18.8873,28800.0
2019-09-03 15:30:00,26.86,26.88,26.86,26.86,44986.0,18.8873,18.9013,18.8873,18.8873,44986.0
2019-09-04 09:30:00,26.93,26.93,26.88,26.88,25849.0,18.9365,18.9365,18.9013,18.9013,25849.0
2019-09-04 10:00:00,26.87,26.87,26.86,26.86,3742.0,18.8943,18.8943,18.8873,18.8873,3742.0
2019-09-04 10:30:00,26.86,26.87,26.86,26.87,10473.0,18.8873,18.8943,18.8873,18.8943,10473.0
2019-09-04 11:00:00,26.87,26.87,26.87,26.87,0.0,18.8943,18.8943,18.8943,18.8943,0.0
2019-09-04 11:30:00,26.88,26.89,26.88,26.89,4124.0,18.9013,18.9084,18.9013,18.9084,4124.0
2019-09-04 12:00:00,26.89,26.89,26.89,26.89,6858.0,18.9084,18.9084,18.9084,18.9084,6858.0
2019-09-04 12:30:00,26.89,26.89,26.89,26.89,11741.0,18.9084,18.9084,18.9084,18.9084,11741.0
2019-09-04 13:00:00,26.89,26.89,26.89,26.89,300.0,18.9084,18.9084,18.9084,18.9084,300.0
2019-09-04 13:30:00,26.89,26.89,26.89,26.89,212.0,18.9084,18.9084,18.9084,18.9084,212.0
2019-09-04 14:00:00,26.89,26.89,26.88,26.89,300.0,18.9084,18.9084,18.9013,18.9084,300.0
2019-09-04 14:30:00,26.89,26.89,26.89,26.89,0.0,18.9084,18.9084,18.9084,18.9084,0.0
2019-09-04 15:00:00,26.89,26.89,26.89,26.89,3384.0,18.9084,18.9084,18.9084,18.9084,3384.0
2019-09-04 15:30:00,26.89,26.89,26.89,26.89,16595.0,18.9084,18.9084,18.9084,18.9084,16595.0
2019-09-05 09:30:00,26.91,26.93,26.91,26.93,67673.0,18.9224,18.9365,18.9224,18.9365,67673.0
2019-09-05 10:00:00,26.94,26.96,26.93,26.96,48504.0,18.9435,18.9576,18.9365,18.9576,48504.0
2019-09-05 10:30:00,26.97,26.97,26.95,26.95,17618.0,18.9646,18.9646,18.9506,18.9506,17618.0
2019-09-05 11:00:00,26.96,26.97,26.96,26.97,14300.0,18.9576,18.9646,18.9576,18.9646,14300.0
2019-09-05 11:30:00,26.97,26.97,26.95,26.95,37723.0,18.9646,18.9646,18.9506,18.9506,37723.0
2019-09-05 12:00:00,26.95,26.95,26.94,26.94,19333.0,18.9506,18.9506,18.9435,18.9435,19333.0
2019-09-05 12:30:00,26.94,26.94,26.94,26.94,8248.0,18.9435,18.9435,18.9435,18.9435,8248.0
2019-09-05 13:00:00,26.94,26.94,26.94,26.94,21500.0,18.9435,18.9435,18.9435,18.9435,21500.0
2019-09-05 13:30:00,26.94,26.95,26.94,26.95,32049.0,18.9435,18.9506,18.9435,18.9506,32049.0
2019-09-05 14:00:00,26.94,26.95,26.94,26.95,5497.0,18.9435,18.9506,18.9435,18.9506,5497.0
2019-09-05 14:30:00,26.94,26.95,26.94,26.94,5707.0,18.9435,18.9506,18.9435,18.9435,5707.0
2019-09-05 15:00:00,26.94,26.96,26.94,26.95,57999.0,18.9435,18.9576,18.9435,18.9506,57999.0
2019-09-05 15:30:00,26.95,26.95,26.94,26.95,65291.0,18.9506,18.9506,18.9435,18.9506,65291.0
2019-09-06 09:30:00,26.99,26.99,26.95,26.97,30722.0,18.9787,18.9787,18.9506,18.9646,30722.0
2019-09-06 10:00:00,26.97,26.97,26.96,26.97,14332.0,18.9646,18.9646,18.9576,18.9646,14332.0
2019-09-06 10:30:00,26.97,26.98,26.97,26.98,55105.0,18.9646,18.9716,18.9646,18.9716,55105.0
2019-09-06 11:00:00,26.98,26.99,26.98,26.99,9468.0,18.9716,18.9787,18.9716,18.9787,9468.0
2019-09-06 11:30:00,26.98,26.99,26.98,26.99,21070.0,18.9716,18.9787,18.9716,18.9787,21070.0
2019-09-06 12:00:00,26.99,26.99,26.99,26.99,0.0,18.9787,18.9787,18.9787,18.9787,0.0
2019-09-06 12:30:00,26.98,26.98,26.97,26.97,41664.0,18.9716,18.9716,18.9646,18.9646,41664.0
2019-09-06 13:00:00,26.98,26.99,26.98,26.99,24700.0,18.9716,18.9787,18.9716,18.9787,24700.0
2019-09-06 13:30:00,26.99,26.99,26.99,26.99,0.0,18.9787,18.9787,18.9787,18.9787,0.0
2019-09-06 14:00:00,27.0,27.0,26.99,26.99,50098.0,18.9857,18.9857,18.9787,18.9787,50098.0
2019-09-06 14:30:00,26.99,26.99,26.99,26.99,1700.0,18.9787,18.9787,18.9787,18.9787,1700.0
2019-09-06 15:00:00,26.99,26.99,26.98,26.98,4071.0,18.9787,18.9787,18.9716,18.9716,4071.0
2019-09-06 15:30:00,26.99,26.99,26.95,26.97,30889.0,18.9787,18.9787,18.9506,18.9646,30889.0
2019-09-09 09:30:00,27.0,27.0,26.96,26.96,150445.0,18.9857,18.9857,18.9576,18.9576,150445.0
2019-09-09 10:00:00,26.96,26.98,26.96,26.98,22813.0,18.9576,18.9716,18.9576,18.9716,22813.0
2019-09-09 10:30:00,26.98,26.98,26.98,26.98,2800.0,18.9716,18.9716,18.9716,18.9716,2800.0
2019-09-09 11:00:00,26.98,26.98,26.98,26.98,16279.0,18.9716,18.9716,18.9716,18.9716,16279.0
2019-09-09 11:30:00,26.98,26.99,26.98,26.98,12700.0,18.9716,18.9787,18.9716,18.9716,12700.0
2019-09-09 12:00:00,26.99,26.99,26.98,26.98,2400.0,18.9787,18.9787,18.9716,18.9716,2400.0
2019-09-09 12:30:00,26.97,26.98,26.97,26.98,2344.0,18.9646,18.9716,18.9646,18.9716,2344.0
2019-09-09 13:00:00,26.98,26.99,26.98,26.99,2358.0,18.9716,18.9787,18.9716,18.9787,2358.0
2019-09-09 13:30:00,26.99,26.99,26.99,26.99,12495.0,18.9787,18.9787,18.9787,18.9787,12495.0
2019-09-09 14:00:00,26.99,26.99,26.99,26.99,2234.0,18.9787,18.9787,18.9787,18.9787,2234.0
2019-09-09 14:30:00,26.99,27.0,26.99,27.0,145956.0,18.9787,18.9857,18.9787,18.9857,145956.0
2019-09-09 15:00:00,27.0,27.01,27.0,27.01,150185.0,18.9857,18.9927,18.9857,18.9927,150185.0
2019-09-09 15:30:00,27.01,27.01,27.01,27.01,62078.0,18.9927,18.9927,18.9927,18.9927,62078.0
2019-09-10 09:30:00,27.02,27.02,26.98,26.99,28111.0,18.9998,18.9998,18.9716,18.9787,28111.0
2019-09-10 10:00:00,27.0,27.0,27.0,27.0,6800.0,18.9857,18.9857,18.9857,18.9857,6800.0
2019-09-10 10:30:00,27.0,27.0,27.0,27.0,100.0,18.9857,18.9857,18.9857,18.9857,100.0
2019-09-10 11:00:00,27.01,27.01,27.01,27.01,7326.0,18.9927,18.9927,18.9927,18.9927,7326.0
2019-09-10 11:30:00,27.01,27.03,27.01,27.03,21943.0,18.9927,19.0068,18.9927,19.0068,21943.0
2019-09-10 12:00:00,27.01,27.03,27.01,27.03,22162.0,18.9927,19.0068,18.9927,19.0068,22162.0
2019-09-10 12:30:00,27.03,27.03,27.03,27.03,18467.0,19.0068,19.0068,19.0068,19.0068,18467.0
2019-09-10 13:00:00,27.03,27.03,27.03,27.03,9405.0,19.0068,19.0068,19.0068,19.0068,9405.0
2019-09-10 13:30:00,27.02,27.03,27.02,27.03,31648.0,18.9998,19.0068,18.9998,19.0068,31648.0
2019-09-10 14:00:00,27.03,27.03,27.02,27.02,3400.0,19.0068,19.0068,18.9998,18.9998,3400.0
2019-09-10 14:30:00,27.02,27.02,27.01,27.01,16668.0,18.9998,18.9998,18.9927,18.9927,16668.0
2019-09-10 15:00:00,27.01,27.01,27.01,27.01,4002.0,18.9927,18.9927,18.9927,18.9927,4002.0
2019-09-10 15:30:00,27.02,27.02,27.02,27.02,6624.0,18.9998,18.9998,18.9998,18.9998,6624.0
2019-09-11 09:30:00,27.01,27.02,27.01,27.02,11914.0,18.9927,18.9998,18.9927,18.9998,11914.0
2019-09-11 10:00:00,27.02,27.02,27.02,27.02,900.0,18.9998,18.9998,18.9998,18.9998,900.0
2019-09-11 10:30:00,27.02,27.02,27.02,27.02,16459.0,18.9998,18.9998,18.9998,18.9998,16459.0
2019-09-11 11:00:00,27.01,27.01,27.01,27.01,7820.0,18.9927,18.9927,18.9927,18.9927,7820.0
2019-09-11 11:30:00,27.01,27.02,27.01,27.02,10786.0,18.9927,18.9998,18.9927,18.9998,10786.0
2019-09-11 12:00:00,27.03,27.03,27.03,27.03,4300.0,19.0068,19.0068,19.0068,19.0068,4300.0
2019-09-11 12:30:00,27.03,27.03,27.03,27.03,3200.0,19.0068,19.0068,19.0068,19.0068,3200.0
2019-09-11 13:00:00,27.03,27.03,27.03,27.03,8600.0,19.0068,19.0068,19.0068,19.0068,8600.0
2019-09-11 13:30:00,27.04,27.05,27.04,27.05,15670.0,19.0138,19.0209,19.0138,19.0209,15670.0
2019-09-11 14:00:00,27.05,27.05,27.03,27.03,65950.0,19.0209,19.0209,19.0068,19.0068,65950.0
2019-09-11 14:30:00,27.03,27.03,27.03,27.03,0.0,19.0068,19.0068,19.0068,19.0068,0.0
2019-09-11 15:00:00,27.03,27.03,27.03,27.03,0.0,19.0068,19.0068,19.0068,19.0068,0.0
2019-09-11 15:30:00,27.04,27.04,27.04,27.04,3272.0,19.0138,19.0138,19.0138,19.0138,3272.0
2019-09-12 09:30:00,27.04,27.06,27.04,27.04,18565.0,19.0138,19.0279,19.0138,19.0138,18565.0
2019-09-12 10:00:00,27.04,27.07,27.04,27.06,26670.0,19.0138,19.0349,19.0138,19.0279,26670.0
2019-09-12 10:30:00,27.06,27.06,27.04,27.04,5174.0,19.0279,19.0279,19.0138,19.0138,5174.0
2019-09-12 11:00:00,27.04,27.06,27.04,27.06,12956.0,19.0138,19.0279,19.0138,19.0279,12956.0
2019-09-12 11:30:00,27.06,27.06,27.06,27.06,8342.0,19.0279,19.0279,19.0279,19.0279,8342.0
2019-09-12 12:00:00,27.06,27.06,27.06,27.06,0.0,19.0279,19.0279,19.0279,19.0279,0.0
2019-09-12 12:30:00,27.06,27.07,27.06,27.07,5008.0,19.0279,19.0349,19.0279,19.0349,5008.0
2019-09-12 13:00:00,27.07,27.07,27.07,27.07,400.0,19.0349,19.0349,19.0349,19.0349,400.0
2019-09-12 13:30:00,27.07,27.07,27.06,27.06,16483.0,19.0349,19.0349,19.0279,19.0279,16483.0
2019-09-12 14:00:00,27.06,27.06,27.05,27.05,19000.0,19.0279,19.0279,19.0209,19.0209,19000.0
2019-09-12 14:30:00,27.05,27.05,27.05,27.05,6000.0,19.0209,19.0209,19.0209,19.0209,6000.0
2019-09-12 15:00:00,27.05,27.05,27.05,27.05,500.0,19.0209,19.0209,19.0209,19.0209,500.0
2019-09-12 15:30:00,27.05,27.05,27.03,27.03,15912.0,19.0209,19.0209,19.0068,19.0068,15912.0
2019-09-13 09:30:00,27.03,27.06,27.02,27.06,183808.0,19.0068,19.0279,18.9998,19.0279,183808.0
2019-09-13 10:00:00,27.06,27.07,27.06,27.07,62150.0,19.0279,19.0349,19.0279,19.0349,62150.0
2019-09-13 10:30:00,27.07,27.07,27.06,27.06,74870.0,19.0349,19.0349,19.0279,19.0279,74870.0
2019-09-13 11:00:00,27.06,27.07,27.06,27.07,72574.0,19.0279,19.0349,19.0279,19.0349,72574.0
2019-09-13 11:30:00,27.07,27.07,27.07,27.07,3282.0,19.0349,19.0349,19.0349,19.0349,3282.0
2019-09-13 12:00:00,27.07,27.07,27.06,27.07,308092.0,19.0349,19.0349,19.0279,19.0349,308092.0
2019-09-13 12:30:00,27.07,27.07,27.07,27.07,303721.0,19.0349,19.0349,19.0349,19.0349,303721.0
2019-09-13 13:00:00,27.07,27.07,27.07,27.07,314530.0,19.0349,19.0349,19.0349,19.0349,314530.0
2019-09-13 13:30:00,27.07,27.07,27.07,27.07,121454.0,19.0349,19.0349,19.0349,19.0349,121454.0
2019-09-13 14:00:00,27.07,27.07,27.07,27.07,607936.0,19.0349,19.0349,19.0349,19.0349,607936.0
2019-09-13 14:30:00,27.07,27.07,27.07,27.07,654328.0,19.0349,19.0349,19.0349,19.0349,654328.0
2019-09-13 15:00:00,27.07,27.07,27.05,27.05,60828.0,19.0349,19.0349,19.0209,19.0209,60828.0
2019-09-13 15:30:00,27.05,27.05,27.03,27.04,16032.0,19.0209,19.0209,19.0068,19.0138,16032.0
2019-09-16 09:30:00,27.09,27.09,27.07,27.09,39835.0,19.049,19.049,19.0349,19.049,39835.0
2019-09-16 10:00:00,27.09,27.09,27.08,27.08,49430.0,19.049,19.049,19.042,19.042,49430.0
2019-09-16 10:30:00,27.08,27.08,27.08,27.08,44484.0,19.042,19.042,19.042,19.042,44484.0
2019-09-16 11:00:00,27.08,27.09,27.08,27.09,6241.0,19.042,19.049,19.042,19.049,6241.0
2019-09-16 11:30:00,27.08,27.08,27.08,27.08,72632.0,19.042,19.042,19.042,19.042,72632.0
2019-09-16 12:00:00,27.08,27.08,27.08,27.08,415.0,19.042,19.042,19.042,19.042,415.0
2019-09-16 12:30:00,27.09,27.09,27.09,27.09,2755.0,19.049,19.049,19.049,19.049,2755.0
2019-09-16 13:00:00,27.09,27.1,27.09,27.1,5185.0,19.049,19.056,19.049,19.056,5185.0
2019-09-16 13:30:00,27.1,27.11,27.1,27.11,3099.0,19.056,19.0631,19.056,19.0631,3099.0
2019-09-16 14:00:00,27.11,27.11,27.11,27.11,9500.0,19.0631,19.0631,19.0631,19.0631,9500.0
2019-09-16 14:30:00,27.1,27.11,27.1,27.11,25819.0,19.056,19.0631,19.056,19.0631,25819.0
2019-09-16 15:00:00,27.11,27.12,27.11,27.11,7923.0,19.0631,19.0701,19.0631,19.0631,7923.0
2019-09-16 15:30:00,27.11,27.12,27.11,27.12,14761.0,19.0631,19.0701,19.0631,19.0701,14761.0
2019-09-17 09:30:00,27.13,27.13,27.1,27.11,263955.0,19.0771,19.0771,19.056,19.0631,263955.0
2019-09-17 10:00:00,27.11,27.11,27.1,27.1,8200.0,19.0631,19.0631,19.056,19.056,8200.0
2019-09-17 10:30:00,27.1,27.11,27.1,27.1,7800.0,19.056,19.0631,19.056,19.056,7800.0
2019-09-17 11:00:00,27.11,27.12,27.11,27.12,17801.0,19.0631,19.0701,19.0631,19.0701,17801.0
2019-09-17 11:30:00,27.13,27.13,27.12,27.12,414.0,19.0771,19.0771,19.0701,19.0701,414.0
2019-09-17 12:00:00,27.13,27.13,27.13,27.13,802.0,19.0771,19.0771,19.0771,19.0771,802.0
2019-09-17 12:30:00,27.13,27.13,27.13,27.13,4103.0,19.0771,19.0771,19.0771,19.0771,4103.0
2019-09-17 13:00:00,27.13,27.14,27.13,27.13,49445.0,19.0771,19.0842,19.0771,19.0771,49445.0
2019-09-17 13:30:00,27.13,27.13,27.13,27.13,200.0,19.0771,19.0771,19.0771,19.0771,200.0
2019-09-17 14:00:00,27.13,27.14,27.12,27.13,59809.0,19.0771,19.0842,19.0701,19.0771,59809.0
2019-09-17 14:30:00,27.13,27.13,27.13,27.13,500.0,19.0771,19.0771,19.0771,19.0771,500.0
2019-09-17 15:00:00,27.13,27.13,27.13,27.13,280.0,19.0771,19.0771,19.0771,19.0771,280.0
2019-09-17 15:30:00,27.13,27.14,27.13,27.13,70037.0,19.0771,19.0842,19.0771,19.0771,70037.0
2019-09-18 09:30:00,27.12,27.12,27.1,27.11,27672.0,19.0701,19.0701,19.056,19.0631,27672.0
2019-09-18 10:00:00,27.11,27.11,27.11,27.11,0.0,19.0631,19.0631,19.0631,19.0631,0.0
2019-09-18 10:30:00,27.11,27.11,27.11,27.11,2665.0,19.0631,19.0631,19.0631,19.0631,2665.0
2019-09-18 11:00:00,27.11,27.11,27.11,27.11,700.0,19.0631,19.0631,19.0631,19.0631,700.0
2019-09-18 11:30:00,27.11,27.11,27.11,27.11,300.0,19.0631,19.0631,19.0631,19.0631,300.0
2019-09-18 12:00:00,27.11,27.11,27.11,27.11,3100.0,19.0631,19.0631,19.0631,19.0631,3100.0
2019-09-18 12:30:00,27.11,27.11,27.11,27.11,11616.0,19.0631,19.0631,19.0631,19.0631,11616.0
2019-09-18 13:00:00,27.1,27.1,27.09,27.09,1000.0,19.056,19.056,19.049,19.049,1000.0
2019-09-18 13:30:00,27.09,27.1,27.09,27.1,21638.0,19.049,19.056,19.049,19.056,21638.0
2019-09-18 14:00:00,27.1,27.1,27.06,27.07,30834.0,19.056,19.056,19.0279,19.0349,30834.0
2019-09-18 14:30:00,27.06,27.07,27.03,27.06,17915.0,19.0279,19.0349,19.0068,19.0279,17915.0
2019-09-18 15:00:00,27.05,27.07,27.05,27.07,8555.0,19.0209,19.0349,19.0209,19.0349,8555.0
2019-09-18 15:30:00,27.08,27.09,27.08,27.09,18514.0,19.042,19.049,19.042,19.049,18514.0
2019-09-19 09:30:00,27.08,27.08,27.06,27.07,70657.0,19.042,19.042,19.0279,19.0349,70657.0
2019-09-19 10:00:00,27.09,27.09,27.09,27.09,100.0,19.049,19.049,19.049,19.049,100.0
2019-09-19 10:30:00,27.09,27.09,27.09,27.09,1347.0,19.049,19.049,19.049,19.049,1347.0
2019-09-19 11:00:00,27.09,27.09,27.09,27.09,0.0,19.049,19.049,19.049,19.049,0.0
2019-09-19 11:30:00,27.08,27.08,27.08,27.08,9500.0,19.042,19.042,19.042,19.042,9500.0
2019-09-19 12:00:00,27.08,27.08,27.07,27.07,800.0,19.042,19.042,19.0349,19.0349,800.0
2019-09-19 12:30:00,27.07,27.07,27.06,27.07,13268.0,19.0349,19.0349,19.0279,19.0349,13268.0
2019-09-19 13:00:00,27.07,27.07,27.07,27.07,0.0,19.0349,19.0349,19.0349,19.0349,0.0
2019-09-19 13:30:00,27.06,27.07,27.06,27.06,13031.0,19.0279,19.0349,19.0279,19.0279,13031.0
2019-09-19 14:00:00,27.07,27.07,27.07,27.07,354.0,19.0349,19.0349,19.0349,19.0349,354.0
2019-09-19 14:30:00,27.07,27.07,27.06,27.06,1219.0,19.0349,19.0349,19.0279,19.0279,1219.0
2019-09-19 15:00:00,27.06,27.07,27.06,27.07,1900.0,19.0279,19.0349,19.0279,19.0349,1900.0
2019-09-19 15:30:00,27.07,27.07,27.04,27.04,32533.0,19.0349,19.0349,19.0138,19.0138,32533.0
2019-09-20 09:30:00,27.06,27.08,27.05,27.06,40869.0,19.0279,19.042,19.0209,19.0279,40869.0
2019-09-20 10:00:00,27.06,27.08,27.06,27.08,1200.0,19.0279,19.042,19.0279,19.042,1200.0
2019-09-20 10:30:00,27.08,27.08,27.08,27.08,1900.0,19.042,19.042,19.042,19.042,1900.0
2019-09-20 11:00:00,27.08,27.09,27.08,27.08,35009.0,19.042,19.049,19.042,19.042,35009.0
2019-09-20 11:30:00,27.08,27.08,27.08,27.08,26096.0,19.042,19.042,19.042,19.042,26096.0
2019-09-20 12:00:00,27.08,27.08,27.08,27.08,0.0,19.042,19.042,19.042,19.042,0.0
2019-09-20 12:30:00,27.08,27.08,27.08,27.08,686.0,19.042,19.042,19.042,19.042,686.0
2019-09-20 13:00:00,27.08,27.08,27.05,27.06,35842.0,19.042,19.042,19.0209,19.0279,35842.0
2019-09-20 13:30:00,27.06,27.06,27.06,27.06,0.0,19.0279,19.0279,19.0279,19.0279,0.0
2019-09-20 14:00:00,27.07,27.07,27.07,27.07,15747.0,19.0349,19.0349,19.0349,19.0349,15747.0
2019-09-20 14:30:00,27.08,27.08,27.08,27.08,16300.0,19.042,19.042,19.042,19.042,16300.0
2019-09-20 15:00:00,27.08,27.08,27.08,27.08,638.0,19.042,19.042,19.042,19.042,638.0
2019-09-20 15:30:00,27.08,27.08,27.07,27.07,6841.0,19.042,19.042,19.0349,19.0349,6841.0
2019-09-23 09:30:00,27.04,27.09,27.04,27.09,71411.0,19.0138,19.049,19.0138,19.049,71411.0
2019-09-23 10:00:00,27.08,27.08,27.08,27.08,11017.0,19.042,19.042,19.042,19.042,11017.0
2019-09-23 10:30:00,27.07,27.07,27.07,27.07,4321.0,19.0349,19.0349,19.0349,19.0349,4321.0
2019-09-23 11:00:00,27.07,27.07,27.07,27.07,9187.0,19.0349,19.0349,19.0349,19.0349,9187.0
2019-09-23 11:30:00,27.07,27.07,27.07,27.07,589.0,19.0349,19.0349,19.0349,19.0349,589.0
2019-09-23 12:00:00,27.07,27.07,27.07,27.07,875.0,19.0349,19.0349,19.0349,19.0349,875.0
2019-09-23 12:30:00,27.07,27.07,27.07,27.07,300.0,19.0349,19.0349,19.0349,19.0349,300.0
2019-09-23 13:00:00,27.07,27.07,27.07,27.07,1309.0,19.0349,19.0349,19.0349,19.0349,1309.0
2019-09-23 13:30:00,27.07,27.07,27.07,27.07,164.0,19.0349,19.0349,19.0349,19.0349,164.0
2019-09-23 14:00:00,27.07,27.07,27.07,27.07,0.0,19.0349,19.0349,19.0349,19.0349,0.0
2019-09-23 14:30:00,27.07,27.07,27.07,27.07,1659.0,19.0349,19.0349,19.0349,19.0349,1659.0
2019-09-23 15:00:00,27.07,27.08,27.07,27.08,6232.0,19.0349,19.042,19.0349,19.042,6232.0
2019-09-23 15:30:00,27.08,27.08,27.07,27.07,8641.0,19.042,19.042,19.0349,19.0349,8641.0
2019-09-24 09:30:00,27.08,27.09,27.08,27.09,97808.0,19.042,19.049,19.042,19.049,97808.0
2019-09-24 10:00:00,27.09,27.09,27.08,27.08,12289.0,19.049,19.049,19.042,19.042,12289.0
2019-09-24 10:30:00,27.08,27.08,27.08,27.08,15576.0,19.042,19.042,19.042,19.042,15576.0
2019-09-24 11:00:00,27.07,27.07,27.06,27.06,7167.0,19.0349,19.0349,19.0279,19.0279,7167.0
2019-09-24 11:30:00,27.06,27.06,27.05,27.05,6855.0,19.0279,19.0279,19.0209,19.0209,6855.0
2019-09-24 12:00:00,27.06,27.07,27.04,27.04,26235.0,19.0279,19.0349,19.0138,19.0138,26235.0
2019-09-24 12:30:00,27.04,27.04,27.03,27.03,2351.0,19.0138,19.0138,19.0068,19.0068,2351.0
2019-09-24 13:00:00,27.03,27.05,27.03,27.04,31050.0,19.0068,19.0209,19.0068,19.0138,31050.0
2019-09-24 13:30:00,27.04,27.04,27.04,27.04,6583.0,19.0138,19.0138,19.0138,19.0138,6583.0
2019-09-24 14:00:00,27.04,27.05,27.03,27.05,102198.0,19.0138,19.0209,19.0068,19.0209,102198.0
2019-09-24 14:30:00,27.04,27.05,27.04,27.05,934.0,19.0138,19.0209,19.0138,19.0209,934.0
2019-09-24 15:00:00,27.04,27.04,27.03,27.03,8611.0,19.0138,19.0138,19.0068,19.0068,8611.0
2019-09-24 15:30:00,27.03,27.03,27.03,27.03,22100.0,19.0068,19.0068,19.0068,19.0068,22100.0
2019-09-25 09:30:00,27.04,27.04,27.0,27.0,29035.0,19.0138,19.0138,18.9857,18.9857,29035.0
2019-09-25 10:00:00,27.0,27.0,26.97,26.99,51872.0,18.9857,18.9857,18.9646,18.9787,51872.0
2019-09-25 10:30:00,27.0,27.01,27.0,27.01,2300.0,18.9857,18.9927,18.9857,18.9927,2300.0
2019-09-25 11:00:00,27.02,27.02,27.02,27.02,1780.0,18.9998,18.9998,18.9998,18.9998,1780.0
2019-09-25 11:30:00,27.01,27.01,27.01,27.01,4422.0,18.9927,18.9927,18.9927,18.9927,4422.0
2019-09-25 12:00:00,27.01,27.02,27.01,27.01,12188.0,18.9927,18.9998,18.9927,18.9927,12188.0
2019-09-25 12:30:00,27.02,27.03,27.02,27.03,14267.0,18.9998,19.0068,18.9998,19.0068,14267.0
2019-09-25 13:00:00,27.02,27.02,27.01,27.01,3094.0,18.9998,18.9998,18.9927,18.9927,3094.0
2019-09-25 13:30:00,27.01,27.01,27.01,27.01,43405.0,18.9927,18.9927,18.9927,18.9927,43405.0
2019-09-25 14:00:00,27.02,27.02,27.02,27.02,606.0,18.9998,18.9998,18.9998,18.9998,606.0
2019-09-25 14:30:00,27.02,27.03,27.01,27.02,121158.0,18.9998,19.0068,18.9927,18.9998,121158.0
2019-09-25 15:00:00,27.02,27.04,27.02,27.04,25392.0,18.9998,19.0138,18.9998,19.0138,25392.0
2019-09-25 15:30:00,27.03,27.03,27.02,27.02,45331.0,19.0068,19.0068,18.9998,18.9998,45331.0
2019-09-26 09:30:00,27.04,27.04,27.0,27.0,205270.0,19.0138,19.0138,18.9857,18.9857,205270.0
2019-09-26 10:00:00,27.0,27.01,27.0,27.0,15154.0,18.9857,18.9927,18.9857,18.9857,15154.0
2019-09-26 10:30:00,27.0,27.01,27.0,27.0,15490.0,18.9857,18.9927,18.9857,18.9857,15490.0
2019-09-26 11:00:00,27.0,27.0,26.99,26.99,13655.0,18.9857,18.9857,18.9787,18.9787,13655.0
2019-09-26 11:30:00,26.99,27.0,26.99,26.99,13448.0,18.9787,18.9857,18.9787,18.9787,13448.0
2019-09-26 12:00:00,26.99,27.01,26.99,27.01,8257.0,18.9787,18.9927,18.9787,18.9927,8257.0
2019-09-26 12:30:00,27.01,27.01,27.01,27.01,2500.0,18.9927,18.9927,18.9927,18.9927,2500.0
2019-09-26 13:00:00,27.01,27.01,27.01,27.01,0.0,18.9927,18.9927,18.9927,18.9927,0.0
2019-09-26 13:30:00,27.01,27.01,27.01,27.01,463.0,18.9927,18.9927,18.9927,18.9927,463.0
2019-09-26 14:00:00,27.01,27.02,27.01,27.01,35022.0,18.9927,18.9998,18.9927,18.9927,35022.0
2019-09-26 14:30:00,27.01,27.01,27.01,27.01,5100.0,18.9927,18.9927,18.9927,18.9927,5100.0
2019-09-26 15:00:00,27.01,27.01,27.01,27.01,10100.0,18.9927,18.9927,18.9927,18.9927,10100.0
2019-09-26 15:30:00,27.01,27.01,27.0,27.01,51731.0,18.9927,18.9927,18.9857,18.9927,51731.0
2019-09-27 09:30:00,27.03,27.03,27.01,27.01,16673.0,19.0068,19.0068,18.9927,18.9927,16673.0
2019-09-27 10:00:00,27.01,27.02,27.0,27.02,3083.0,18.9927,18.9998,18.9857,18.9998,3083.0
2019-09-27 10:30:00,27.02,27.02,27.02,27.02,37647.0,18.9998,18.9998,18.9998,18.9998,37647.0
2019-09-27 11:00:00,27.02,27.02,27.01,27.01,10929.0,18.9998,18.9998,18.9927,18.9927,10929.0
2019-09-27 11:30:00,27.01,27.01,26.98,26.99,57791.0,18.9927,18.9927,18.9716,18.9787,57791.0
2019-09-27 12:00:00,26.99,27.0,26.99,26.99,2418.0,18.9787,18.9857,18.9787,18.9787,2418.0
2019-09-27 12:30:00,26.99,26.99,26.97,26.97,48033.0,18.9787,18.9787,18.9646,18.9646,48033.0
2019-09-27 13:00:00,26.97,26.99,26.97,26.99,8800.0,18.9646,18.9787,18.9646,18.9787,8800.0
2019-09-27 13:30:00,26.99,26.99,26.98,26.99,73744.0,18.9787,18.9787,18.9716,18.9787,73744.0
2019-09-27 14:00:00,26.99,26.99,26.97,26.97,56054.0,18.9787,18.9787,18.9646,18.9646,56054.0
2019-09-27 14:30:00,26.97,26.97,26.96,26.96,4005.0,18.9646,18.9646,18.9576,18.9576,4005.0
2019-09-27 15:00:00,26.97,26.98,26.97,26.97,57185.0,18.9646,18.9716,18.9646,18.9646,57185.0
2019-09-27 15:30:00,26.97,26.99,26.97,26.99,29101.0,18.9646,18.9787,18.9646,18.9787,29101.0
2019-09-30 09:30:00,27.0,27.0,26.99,27.0,23086.0,18.9857,18.9857,18.9787,18.9857,23086.0
2019-09-30 10:00:00,26.99,27.0,26.99,26.99,10300.0,18.9787,18.9857,18.9787,18.9787,10300.0
2019-09-30 10:30:00,26.99,27.0,26.99,26.99,16420.0,18.9787,18.9857,18.9787,18.9787,16420.0
2019-09-30 11:00:00,27.0,27.0,26.99,27.0,118374.0,18.9857,18.9857,18.9787,18.9857,118374.0
2019-09-30 11:30:00,27.0,27.0,27.0,27.0,2870.0,18.9857,18.9857,18.9857,18.9857,2870.0
2019-09-30 12:00:00,27.0,27.0,27.0,27.0,10058.0,18.9857,18.9857,18.9857,18.9857,10058.0
2019-09-30 12:30:00,27.0,27.0,27.0,27.0,27311.0,18.9857,18.9857,18.9857,18.9857,27311.0
2019-09-30 13:00:00,27.0,27.0,27.0,27.0,4512.0,18.9857,18.9857,18.9857,18.9857,4512.0
2019-09-30 13:30:00,27.0,27.0,27.0,27.0,7698.0,18.9857,18.9857,18.9857,18.9857,7698.0
2019-09-30 14:00:00,27.0,27.0,27.0,27.0,2352.0,18.9857,18.9857,18.9857,18.9857,2352.0
2019-09-30 14:30:00,27.0,27.0,26.99,27.0,20317.0,18.9857,18.9857,18.9787,18.9857,20317.0
2019-09-30 15:00:00,27.0,27.0,26.99,27.0,65913.0,18.9857,18.9857,18.9787,18.9857,65913.0
2019-09-30 15:30:00,27.0,27.0,27.0,27.0,1637.0,18.9857,18.9857,18.9857,18.9857,1637.0
2019-10-01 09:30:00,26.88,26.88,26.88,26.88,15440.0,18.9902,18.9902,18.9902,18.9902,15440.0
2019-10-01 10:00:00,26.88,26.88,26.83,26.83,45865.0,18.9902,18.9902,18.9549,18.9549,45865.0
2019-10-01 10:30:00,26.83,26.83,26.83,26.83,12000.0,18.9549,18.9549,18.9549,18.9549,12000.0
2019-10-01 11:00:00,26.83,26.84,26.83,26.84,81021.0,18.9549,18.962,18.9549,18.962,81021.0
2019-10-01 11:30:00,26.84,26.84,26.84,26.84,0.0,18.962,18.962,18.962,18.962,0.0
2019-10-01 12:00:00,26.83,26.83,26.81,26.83,108261.0,18.9549,18.9549,18.9408,18.9549,108261.0
2019-10-01 12:30:00,26.83,26.84,26.83,26.84,29551.0,18.9549,18.962,18.9549,18.962,29551.0
2019-10-01 13:00:00,26.83,26.83,26.82,26.82,13195.0,18.9549,18.9549,18.9478,18.9478,13195.0
2019-10-01 13:30:00,26.82,26.82,26.82,26.82,4300.0,18.9478,18.9478,18.9478,18.9478,4300.0
2019-10-01 14:00:00,26.82,26.83,26.82,26.83,1076.0,18.9478,18.9549,18.9478,18.9549,1076.0
2019-10-01 14:30:00,26.83,26.83,26.83,26.83,23653.0,18.9549,18.9549,18.9549,18.9549,23653.0
2019-10-01 15:00:00,26.83,26.83,26.83,26.83,3281.0,18.9549,18.9549,18.9549,18.9549,3281.0
2019-10-01 15:30:00,26.83,26.84,26.81,26.81,27550.0,18.9549,18.962,18.9408,18.9408,27550.0
2019-10-02 09:30:00,26.8,26.81,26.76,26.77,185789.0,18.9337,18.9408,18.9055,18.9125,185789.0
2019-10-02 10:00:00,26.76,26.78,26.76,26.78,115520.0,18.9055,18.9196,18.9055,18.9196,115520.0
2019-10-02 10:30:00,26.77,26.78,26.74,26.74,175072.0,18.9125,18.9196,18.8913,18.8913,175072.0
2019-10-02 11:00:00,26.74,26.74,26.74,26.74,4100.0,18.8913,18.8913,18.8913,18.8913,4100.0
2019-10-02 11:30:00,26.73,26.73,26.73,26.73,39271.0,18.8843,18.8843,18.8843,18.8843,39271.0
2019-10-02 12:00:00,26.73,26.73,26.72,26.72,1492.0,18.8843,18.8843,18.8772,18.8772,1492.0
2019-10-02 12:30:00,26.72,26.72,26.72,26.72,32390.0,18.8772,18.8772,18.8772,18.8772,32390.0
2019-10-02 13:00:00,26.72,26.73,26.72,26.72,22521.0,18.8772,18.8843,18.8772,18.8772,22521.0
2019-10-02 13:30:00,26.72,26.72,26.71,26.72,9412.0,18.8772,18.8772,18.8701,18.8772,9412.0
2019-10-02 14:00:00,26.72,26.74,26.72,26.74,61994.0,18.8772,18.8913,18.8772,18.8913,61994.0
2019-10-02 14:30:00,26.74,26.75,26.74,26.75,8094.0,18.8913,18.8984,18.8913,18.8984,8094.0
2019-10-02 15:00:00,26.75,26.75,26.75,26.75,35184.0,18.8984,18.8984,18.8984,18.8984,35184.0
2019-10-02 15:30:00,26.75,26.75,26.73,26.73,56612.0,18.8984,18.8984,18.8843,18.8843,56612.0
2019-10-03 09:30:00,26.72,26.73,26.72,26.72,84882.0,18.8772,18.8843,18.8772,18.8772,84882.0
2019-10-03 10:00:00,26.7,26.7,26.65,26.66,134657.0,18.8631,18.8631,18.8277,18.8348,134657.0
2019-10-03 10:30:00,26.65,26.65,26.64,26.65,469612.0,18.8277,18.8277,18.8207,18.8277,469612.0
2019-10-03 11:00:00,26.66,26.69,26.66,26.68,394847.0,18.8348,18.856,18.8348,18.8489,394847.0
2019-10-03 11:30:00,26.68,26.68,26.67,26.67,21012.0,18.8489,18.8489,18.8419,18.8419,21012.0
2019-10-03 12:00:00,26.67,26.7,26.67,26.7,233131.0,18.8419,18.8631,18.8419,18.8631,233131.0
2019-10-03 12:30:00,26.71,26.71,26.71,26.71,18000.0,18.8701,18.8701,18.8701,18.8701,18000.0
2019-10-03 13:00:00,26.72,26.72,26.71,26.72,23898.0,18.8772,18.8772,18.8701,18.8772,23898.0
2019-10-03 13:30:00,26.72,26.72,26.72,26.72,59848.0,18.8772,18.8772,18.8772,18.8772,59848.0
2019-10-03 14:00:00,26.73,26.74,26.73,26.74,2300.0,18.8843,18.8913,18.8843,18.8913,2300.0
2019-10-03 14:30:00,26.74,26.74,26.73,26.73,11969.0,18.8913,18.8913,18.8843,18.8843,11969.0
2019-10-03 15:00:00,26.73,26.73,26.73,26.73,2800.0,18.8843,18.8843,18.8843,18.8843,2800.0
2019-10-03 15:30:00,26.72,26.73,26.72,26.73,119812.0,18.8772,18.8843,18.8772,18.8843,119812.0
2019-10-04 09:30:00,26.75,26.77,26.75,26.75,24449.0,18.8984,18.9125,18.8984,18.8984,24449.0
2019-10-04 10:00:00,26.76,26.76,26.76,26.76,15700.0,18.9055,18.9055,18.9055,18.9055,15700.0
2019-10-04 10:30:00,26.75,26.75,26.74,26.75,22959.0,18.8984,18.8984,18.8913,18.8984,22959.0
2019-10-04 11:00:00,26.75,26.75,26.75,26.75,2900.0,18.8984,18.8984,18.8984,18.8984,2900.0
2019-10-04 11:30:00,26.76,26.77,26.76,26.77,21600.0,18.9055,18.9125,18.9055,18.9125,21600.0
2019-10-04 12:00:00,26.76,26.76,26.75,26.75,2600.0,18.9055,18.9055,18.8984,18.8984,2600.0
2019-10-04 12:30:00,26.75,26.75,26.75,26.75,244.0,18.8984,18.8984,18.8984,18.8984,244.0
2019-10-04 13:00:00,26.75,26.75,26.75,26.75,413.0,18.8984,18.8984,18.8984,18.8984,413.0
2019-10-04 13:30:00,26.75,26.76,26.75,26.76,4173.0,18.8984,18.9055,18.8984,18.9055,4173.0
2019-10-04 14:00:00,26.76,26.76,26.76,26.76,1442.0,18.9055,18.9055,18.9055,18.9055,1442.0
2019-10-04 14:30:00,26.76,26.77,26.76,26.77,500.0,18.9055,18.9125,18.9055,18.9125,500.0
2019-10-04 15:00:00,26.77,26.77,26.77,26.77,1300.0,18.9125,18.9125,18.9125,18.9125,1300.0
2019-10-04 15:30:00,26.78,26.79,26.78,26.78,15085.0,18.9196,18.9267,18.9196,18.9196,15085.0
2019-10-07 09:30:00,26.78,26.78,26.75,26.76,83709.0,18.9196,18.9196,18.8984,18.9055,83709.0
2019-10-07 10:00:00,26.76,26.77,26.76,26.77,9872.0,18.9055,18.9125,18.9055,18.9125,9872.0
2019-10-07 10:30:00,26.77,26.78,26.77,26.78,5710.0,18.9125,18.9196,18.9125,18.9196,5710.0
2019-10-07 11:00:00,26.78,26.78,26.78,26.78,46088.0,18.9196,18.9196,18.9196,18.9196,46088.0
2019-10-07 11:30:00,26.78,26.79,26.78,26.79,44693.0,18.9196,18.9267,18.9196,18.9267,44693.0
2019-10-07 12:00:00,26.78,26.78,26.78,26.78,15869.0,18.9196,18.9196,18.9196,18.9196,15869.0
2019-10-07 12:30:00,26.77,26.78,26.77,26.78,1636.0,18.9125,18.9196,18.9125,18.9196,1636.0
2019-10-07 13:00:00,26.78,26.78,26.77,26.78,29931.0,18.9196,18.9196,18.9125,18.9196,29931.0
2019-10-07 13:30:00,26.79,26.8,26.79,26.8,32239.0,18.9267,18.9337,18.9267,18.9337,32239.0
2019-10-07 14:00:00,26.8,26.8,26.78,26.78,16005.0,18.9337,18.9337,18.9196,18.9196,16005.0
2019-10-07 14:30:00,26.78,26.78,26.77,26.78,38691.0,18.9196,18.9196,18.9125,18.9196,38691.0
2019-10-07 15:00:00,26.77,26.78,26.77,26.78,53200.0,18.9125,18.9196,18.9125,18.9196,53200.0
2019-10-07 15:30:00,26.78,26.78,26.77,26.78,42184.0,18.9196,18.9196,18.9125,18.9196,42184.0
2019-10-08 09:30:00,26.73,26.75,26.72,26.72,25474.0,18.8843,18.8984,18.8772,18.8772,25474.0
2019-10-08 10:00:00,26.72,26.72,26.7,26.72,14002.0,18.8772,18.8772,18.8631,18.8772,14002.0
2019-10-08 10:30:00,26.72,26.73,26.72,26.73,4817.0,18.8772,18.8843,18.8772,18.8843,4817.0
2019-10-08 11:00:00,26.73,26.73,26.72,26.72,31205.0,18.8843,18.8843,18.8772,18.8772,31205.0
2019-10-08 11:30:00,26.72,26.72,26.72,26.72,12300.0,18.8772,18.8772,18.8772,18.8772,12300.0
2019-10-08 12:00:00,26.72,26.72,26.71,26.72,1701.0,18.8772,18.8772,18.8701,18.8772,1701.0
2019-10-08 12:30:00,26.72,26.72,26.72,26.72,59470.0,18.8772,18.8772,18.8772,18.8772,59470.0
2019-10-08 13:00:00,26.72,26.72,26.72,26.72,15338.0,18.8772,18.8772,18.8772,18.8772,15338.0
2019-10-08 13:30:00,26.73,26.73,26.73,26.73,8941.0,18.8843,18.8843,18.8843,18.8843,8941.0
2019-10-08 14:00:00,26.73,26.73,26.73,26.73,694.0,18.8843,18.8843,18.8843,18.8843,694.0
2019-10-08 14:30:00,26.73,26.75,26.73,26.73,127796.0,18.8843,18.8984,18.8843,18.8843,127796.0
2019-10-08 15:00:00,26.73,26.74,26.72,26.72,8923.0,18.8843,18.8913,18.8772,18.8772,8923.0
2019-10-08 15:30:00,26.72,26.72,26.68,26.68,16922.0,18.8772,18.8772,18.8489,18.8489,16922.0
2019-10-09 09:30:00,26.75,26.76,26.74,26.75,26836.0,18.8984,18.9055,18.8913,18.8984,26836.0
2019-10-09 10:00:00,26.75,26.75,26.75,26.75,10082.0,18.8984,18.8984,18.8984,18.8984,10082.0
2019-10-09 10:30:00,26.76,26.76,26.76,26.76,6195.0,18.9055,18.9055,18.9055,18.9055,6195.0
2019-10-09 11:00:00,26.75,26.75,26.75,26.75,4019.0,18.8984,18.8984,18.8984,18.8984,4019.0
2019-10-09 11:30:00,26.75,26.75,26.75,26.75,2796.0,18.8984,18.8984,18.8984,18.8984,2796.0
2019-10-09 12:00:00,26.75,26.75,26.75,26.75,16600.0,18.8984,18.8984,18.8984,18.8984,16600.0
2019-10-09 12:30:00,26.75,26.75,26.75,26.75,2142.0,18.8984,18.8984,18.8984,18.8984,2142.0
2019-10-09 13:00:00,26.75,26.75,26.75,26.75,3671.0,18.8984,18.8984,18.8984,18.8984,3671.0
2019-10-09 13:30:00,26.75,26.75,26.75,26.75,554.0,18.8984,18.8984,18.8984,18.8984,554.0
2019-10-09 14:00:00,26.75,26.75,26.74,26.75,5028.0,18.8984,18.8984,18.8913,18.8984,5028.0
2019-10-09 14:30:00,26.75,26.75,26.75,26.75,1817.0,18.8984,18.8984,18.8984,18.8984,1817.0
2019-10-09 15:00:00,26.75,26.75,26.75,26.75,18384.0,18.8984,18.8984,18.8984,18.8984,18384.0
2019-10-09 15:30:00,26.75,26.75,26.73,26.73,59803.0,18.8984,18.8984,18.8843,18.8843,59803.0
2019-10-10 09:30:00,26.77,26.78,26.76,26.78,36671.0,18.9125,18.9196,18.9055,18.9196,36671.0
2019-10-10 10:00:00,26.78,26.78,26.76,26.76,5899.0,18.9196,18.9196,18.9055,18.9055,5899.0
2019-10-10 10:30:00,26.76,26.78,26.76,26.78,12900.0,18.9055,18.9196,18.9055,18.9196,12900.0
2019-10-10 11:00:00,26.78,26.79,26.77,26.77,27394.0,18.9196,18.9267,18.9125,18.9125,27394.0
2019-10-10 11:30:00,26.77,26.77,26.77,26.77,3928.0,18.9125,18.9125,18.9125,18.9125,3928.0
2019-10-10 12:00:00,26.77,26.77,26.77,26.77,2465.0,18.9125,18.9125,18.9125,18.9125,2465.0
2019-10-10 12:30:00,26.76,26.77,26.76,26.77,4598.0,18.9055,18.9125,18.9055,18.9125,4598.0
2019-10-10 13:00:00,26.77,26.77,26.76,26.76,3706.0,18.9125,18.9125,18.9055,18.9055,3706.0
2019-10-10 13:30:00,26.76,26.76,26.76,26.76,9982.0,18.9055,18.9055,18.9055,18.9055,9982.0
2019-10-10 14:00:00,26.77,26.77,26.75,26.77,71243.0,18.9125,18.9125,18.8984,18.9125,71243.0
2019-10-10 14:30:00,26.76,26.76,26.76,26.76,4900.0,18.9055,18.9055,18.9055,18.9055,4900.0
2019-10-10 15:00:00,26.76,26.76,26.76,26.76,15942.0,18.9055,18.9055,18.9055,18.9055,15942.0
2019-10-10 15:30:00,26.76,26.76,26.76,26.76,46062.0,18.9055,18.9055,18.9055,18.9055,46062.0
2019-10-11 09:30:00,26.8,26.83,26.8,26.83,45190.0,18.9337,18.9549,18.9337,18.9549,45190.0
2019-10-11 10:00:00,26.83,26.83,26.83,26.83,31419.0,18.9549,18.9549,18.9549,18.9549,31419.0
2019-10-11 10:30:00,26.83,26.83,26.83,26.83,0.0,18.9549,18.9549,18.9549,18.9549,0.0
2019-10-11 11:00:00,26.84,26.84,26.83,26.83,48421.0,18.962,18.962,18.9549,18.9549,48421.0
2019-10-11 11:30:00,26.83,26.83,26.82,26.82,71500.0,18.9549,18.9549,18.9478,18.9478,71500.0
2019-10-11 12:00:00,26.82,26.82,26.81,26.81,4300.0,18.9478,18.9478,18.9408,18.9408,4300.0
2019-10-11 12:30:00,26.82,26.83,26.8,26.83,11827.0,18.9478,18.9549,18.9337,18.9549,11827.0
2019-10-11 13:00:00,26.83,26.83,26.82,26.82,15759.0,18.9549,18.9549,18.9478,18.9478,15759.0
2019-10-11 13:30:00,26.83,26.84,26.83,26.83,5542.0,18.9549,18.962,18.9549,18.9549,5542.0
2019-10-11 14:00:00,26.84,26.84,26.84,26.84,1435.0,18.962,18.962,18.962,18.962,1435.0
2019-10-11 14:30:00,26.84,26.84,26.83,26.84,37544.0,18.962,18.962,18.9549,18.962,37544.0
2019-10-11 15:00:00,26.83,26.85,26.83,26.85,31307.0,18.9549,18.969,18.9549,18.969,31307.0
2019-10-11 15:30:00,26.85,26.85,26.83,26.83,127606.0,18.969,18.969,18.9549,18.9549,127606.0
2019-10-14 09:30:00,26.85,26.85,26.83,26.83,28307.0,18.969,18.969,18.9549,18.9549,28307.0
2019-10-14 10:00:00,26.85,26.85,26.84,26.84,4400.0,18.969,18.969,18.962,18.962,4400.0
2019-10-14 10:30:00,26.84,26.85,26.84,26.85,16442.0,18.962,18.969,18.962,18.969,16442.0
2019-10-14 11:00:00,26.85,26.85,26.85,26.85,2780.0,18.969,18.969,18.969,18.969,2780.0
2019-10-14 11:30:00,26.85,26.85,26.85,26.85,300.0,18.969,18.969,18.969,18.969,300.0
2019-10-14 12:00:00,26.85,26.86,26.85,26.86,600.0,18.969,18.9761,18.969,18.9761,600.0
2019-10-14 12:30:00,26.86,26.86,26.86,26.86,146.0,18.9761,18.9761,18.9761,18.9761,146.0
2019-10-14 13:00:00,26.86,26.86,26.86,26.86,16000.0,18.9761,18.9761,18.9761,18.9761,16000.0
2019-10-14 13:30:00,26.86,26.86,26.86,26.86,100.0,18.9761,18.9761,18.9761,18.9761,100.0
2019-10-14 14:00:00,26.86,26.86,26.86,26.86,200.0,18.9761,18.9761,18.9761,18.9761,200.0
2019-10-14 14:30:00,26.86,26.86,26.86,26.86,131.0,18.9761,18.9761,18.9761,18.9761,131.0
2019-10-14 15:00:00,26.86,26.86,26.86,26.86,1217.0,18.9761,18.9761,18.9761,18.9761,1217.0
2019-10-14 15:30:00,26.86,26.86,26.85,26.85,26599.0,18.9761,18.9761,18.969,18.969,26599.0
2019-10-15 09:30:00,26.86,26.87,26.86,26.87,46078.0,18.9761,18.9832,18.9761,18.9832,46078.0
2019-10-15 10:00:00,26.88,26.88,26.88,26.88,105028.0,18.9902,18.9902,18.9902,18.9902,105028.0
2019-10-15 10:30:00,26.89,26.9,26.89,26.9,126658.0,18.9973,19.0044,18.9973,19.0044,126658.0
2019-10-15 11:00:00,26.9,26.91,26.9,26.91,56810.0,19.0044,19.0114,19.0044,19.0114,56810.0
2019-10-15 11:30:00,26.91,26.91,26.9,26.9,67533.0,19.0114,19.0114,19.0044,19.0044,67533.0
2019-10-15 12:00:00,26.9,26.9,26.89,26.89,24500.0,19.0044,19.0044,18.9973,18.9973,24500.0
2019-10-15 12:30:00,26.89,26.89,26.89,26.89,18800.0,18.9973,18.9973,18.9973,18.9973,18800.0
2019-10-15 13:00:00,26.89,26.89,26.89,26.89,743.0,18.9973,18.9973,18.9973,18.9973,743.0
2019-10-15 13:30:00,26.89,26.89,26.89,26.89,1742.0,18.9973,18.9973,18.9973,18.9973,1742.0
2019-10-15 14:00:00,26.89,26.9,26.89,26.9,45469.0,18.9973,19.0044,18.9973,19.0044,45469.0
2019-10-15 14:30:00,26.9,26.9,26.89,26.9,43820.0,19.0044,19.0044,18.9973,19.0044,43820.0
2019-10-15 15:00:00,26.9,26.9,26.89,26.89,11885.0,19.0044,19.0044,18.9973,18.9973,11885.0
2019-10-15 15:30:00,26.89,26.89,26.88,26.88,11237.0,18.9973,18.9973,18.9902,18.9902,11237.0
2019-10-16 09:30:00,26.88,26.89,26.88,26.89,107734.0,18.9902,18.9973,18.9902,18.9973,107734.0
2019-10-16 10:00:00,26.89,26.89,26.89,26.89,294.0,18.9973,18.9973,18.9973,18.9973,294.0
2019-10-16 10:30:00,26.89,26.89,26.89,26.89,18371.0,18.9973,18.9973,18.9973,18.9973,18371.0
2019-10-16 11:00:00,26.89,26.89,26.89,26.89,1158.0,18.9973,18.9973,18.9973,18.9973,1158.0
2019-10-16 11:30:00,26.89,26.89,26.89,26.89,640.0,18.9973,18.9973,18.9973,18.9973,640.0
2019-10-16 12:00:00,26.89,26.89,26.89,26.89,100.0,18.9973,18.9973,18.9973,18.9973,100.0
2019-10-16 12:30:00,26.89,26.9,26.89,26.9,124785.0,18.9973,19.0044,18.9973,19.0044,124785.0
2019-10-16 13:00:00,26.9,26.9,26.89,26.89,637258.0,19.0044,19.0044,18.9973,18.9973,637258.0
2019-10-16 13:30:00,26.89,26.9,26.89,26.9,237674.0,18.9973,19.0044,18.9973,19.0044,237674.0
2019-10-16 14:00:00,26.89,26.9,26.89,26.9,772.0,18.9973,19.0044,18.9973,19.0044,772.0
2019-10-16 14:30:00,26.9,26.9,26.9,26.9,374500.0,19.0044,19.0044,19.0044,19.0044,374500.0
2019-10-16 15:00:00,26.9,26.9,26.89,26.89,42148.0,19.0044,19.0044,18.9973,18.9973,42148.0
2019-10-16 15:30:00,26.89,26.89,26.89,26.89,56142.0,18.9973,18.9973,18.9973,18.9973,56142.0
2019-10-17 09:30:00,26.91,26.91,26.9,26.91,19358.0,19.0114,19.0114,19.0044,19.0114,19358.0
2019-10-17 10:00:00,26.91,26.91,26.91,26.91,18600.0,19.0114,19.0114,19.0114,19.0114,18600.0
2019-10-17 10:30:00,26.91,26.91,26.91,26.91,1000.0,19.0114,19.0114,19.0114,19.0114,1000.0
2019-10-17 11:00:00,26.9,26.91,26.89,26.91,46721.0,19.0044,19.0114,18.9973,19.0114,46721.0
2019-10-17 11:30:00,26.91,26.91,26.9,26.9,9800.0,19.0114,19.0114,19.0044,19.0044,9800.0
2019-10-17 12:00:00,26.9,26.91,26.9,26.91,25709.0,19.0044,19.0114,19.0044,19.0114,25709.0
2019-10-17 12:30:00,26.91,26.91,26.91,26.91,54566.0,19.0114,19.0114,19.0114,19.0114,54566.0
2019-10-17 13:00:00,26.91,26.91,26.91,26.91,6120.0,19.0114,19.0114,19.0114,19.0114,6120.0
2019-10-17 13:30:00,26.91,26.91,26.91,26.91,51842.0,19.0114,19.0114,19.0114,19.0114,51842.0
2019-10-17 14:00:00,26.91,26.91,26.91,26.91,0.0,19.0114,19.0114,19.0114,19.0114,0.0
2019-10-17 14:30:00,26.91,26.91,26.91,26.91,0.0,19.0114,19.0114,19.0114,19.0114,0.0
2019-10-17 15:00:00,26.91,26.91,26.91,26.91,400.0,19.0114,19.0114,19.0114,19.0114,400.0
2019-10-17 15:30:00,26.91,26.92,26.91,26.92,30290.0,19.0114,19.0185,19.0114,19.0185,30290.0
2019-10-18 09:30:00,26.89,26.94,26.89,26.93,25869.0,18.9973,19.0326,18.9973,19.0256,25869.0
2019-10-18 10:00:00,26.93,26.93,26.92,26.92,10097.0,19.0256,19.0256,19.0185,19.0185,10097.0
2019-10-18 10:30:00,26.92,26.92,26.92,26.92,13900.0,19.0185,19.0185,19.0185,19.0185,13900.0
2019-10-18 11:00:00,26.92,26.92,26.91,26.92,4000.0,19.0185,19.0185,19.0114,19.0185,4000.0
2019-10-18 11:30:00,26.92,26.92,26.91,26.91,15100.0,19.0185,19.0185,19.0114,19.0114,15100.0
2019-10-18 12:00:00,26.91,26.91,26.9,26.9,25392.0,19.0114,19.0114,19.0044,19.0044,25392.0
2019-10-18 12:30:00,26.9,26.9,26.9,26.9,2259.0,19.0044,19.0044,19.0044,19.0044,2259.0
2019-10-18 13:00:00,26.9,26.91,26.9,26.91,7162.0,19.0044,19.0114,19.0044,19.0114,7162.0
2019-10-18 13:30:00,26.91,26.91,26.91,26.91,12200.0,19.0114,19.0114,19.0114,19.0114,12200.0
2019-10-18 14:00:00,26.91,26.91,26.91,26.91,537.0,19.0114,19.0114,19.0114,19.0114,537.0
2019-10-18 14:30:00,26.91,26.91,26.91,26.91,31202.0,19.0114,19.0114,19.0114,19.0114,31202.0
2019-10-18 15:00:00,26.91,26.91,26.91,26.91,97779.0,19.0114,19.0114,19.0114,19.0114,97779.0
2019-10-18 15:30:00,26.91,26.92,26.91,26.91,15200.0,19.0114,19.0185,19.0114,19.0114,15200.0
2019-10-21 09:30:00,26.92,26.94,26.92,26.93,19621.0,19.0185,19.0326,19.0185,19.0256,19621.0
2019-10-21 10:00:00,26.93,26.93,26.93,26.93,21000.0,19.0256,19.0256,19.0256,19.0256,21000.0
2019-10-21 10:30:00,26.93,26.93,26.92,26.93,14828.0,19.0256,19.0256,19.0185,19.0256,14828.0
2019-10-21 11:00:00,26.92,26.93,26.92,26.93,8300.0,19.0185,19.0256,19.0185,19.0256,8300.0
2019-10-21 11:30:00,26.93,26.93,26.92,26.92,16966.0,19.0256,19.0256,19.0185,19.0185,16966.0
2019-10-21 12:00:00,26.92,26.92,26.92,26.92,77200.0,19.0185,19.0185,19.0185,19.0185,77200.0
2019-10-21 12:30:00,26.92,26.92,26.92,26.92,0.0,19.0185,19.0185,19.0185,19.0185,0.0
2019-10-21 13:00:00,26.93,26.93,26.92,26.92,3500.0,19.0256,19.0256,19.0185,19.0185,3500.0
2019-10-21 13:30:00,26.92,26.92,26.92,26.92,87645.0,19.0185,19.0185,19.0185,19.0185,87645.0
2019-10-21 14:00:00,26.92,26.92,26.92,26.92,26600.0,19.0185,19.0185,19.0185,19.0185,26600.0
2019-10-21 14:30:00,26.92,26.92,26.92,26.92,0.0,19.0185,19.0185,19.0185,19.0185,0.0
2019-10-21 15:00:00,26.92,26.92,26.92,26.92,1857.0,19.0185,19.0185,19.0185,19.0185,1857.0
2019-10-21 15:30:00,26.92,26.92,26.92,26.92,36479.0,19.0185,19.0185,19.0185,19.0185,36479.0
2019-10-22 09:30:00,26.91,26.92,26.91,26.92,5730.0,19.0114,19.0185,19.0114,19.0185,5730.0
2019-10-22 10:00:00,26.92,26.92,26.92,26.92,1000.0,19.0185,19.0185,19.0185,19.0185,1000.0
2019-10-22 10:30:00,26.92,26.92,26.92,26.92,3300.0,19.0185,19.0185,19.0185,19.0185,3300.0
2019-10-22 11:00:00,26.92,26.92,26.91,26.91,24645.0,19.0185,19.0185,19.0114,19.0114,24645.0
2019-10-22 11:30:00,26.91,26.91,26.9,26.9,105149.0,19.0114,19.0114,19.0044,19.0044,105149.0
2019-10-22 12:00:00,26.9,26.9,26.9,26.9,48731.0,19.0044,19.0044,19.0044,19.0044,48731.0
2019-10-22 12:30:00,26.9,26.9,26.9,26.9,12500.0,19.0044,19.0044,19.0044,19.0044,12500.0
2019-10-22 13:00:00,26.9,26.9,26.9,26.9,3700.0,19.0044,19.0044,19.0044,19.0044,3700.0
2019-10-22 13:30:00,26.9,26.9,26.9,26.9,12723.0,19.0044,19.0044,19.0044,19.0044,12723.0
2019-10-22 14:00:00,26.9,26.91,26.9,26.91,32094.0,19.0044,19.0114,19.0044,19.0114,32094.0
2019-10-22 14:30:00,26.91,26.91,26.9,26.9,43556.0,19.0114,19.0114,19.0044,19.0044,43556.0
2019-10-22 15:00:00,26.9,26.91,26.9,26.91,37721.0,19.0044,19.0114,19.0044,19.0114,37721.0
2019-10-22 15:30:00,26.91,26.91,26.9,26.9,22422.0,19.0114,19.0114,19.0044,19.0044,22422.0
2019-10-23 09:30:00,26.9,26.92,26.9,26.92,24734.0,19.0044,19.0185,19.0044,19.0185,24734.0
2019-10-23 10:00:00,26.92,26.92,26.91,26.91,26273.0,19.0185,19.0185,19.0114,19.0114,26273.0
2019-10-23 10:30:00,26.91,26.91,26.91,26.91,10248.0,19.0114,19.0114,19.0114,19.0114,10248.0
2019-10-23 11:00:00,26.92,26.92,26.89,26.9,248979.0,19.0185,19.0185,18.9973,19.0044,248979.0
2019-10-23 11:30:00,26.9,26.91,26.9,26.91,60500.0,19.0044,19.0114,19.0044,19.0114,60500.0
2019-10-23 12:00:00,26.91,26.91,26.91,26.91,2700.0,19.0114,19.0114,19.0114,19.0114,2700.0
2019-10-23 12:30:00,26.91,26.91,26.91,26.91,84087.0,19.0114,19.0114,19.0114,19.0114,84087.0
2019-10-23 13:00:00,26.92,26.92,26.92,26.92,10636.0,19.0185,19.0185,19.0185,19.0185,10636.0
2019-10-23 13:30:00,26.92,26.92,26.92,26.92,26670.0,19.0185,19.0185,19.0185,19.0185,26670.0
2019-10-23 14:00:00,26.92,26.92,26.91,26.91,41850.0,19.0185,19.0185,19.0114,19.0114,41850.0
2019-10-23 14:30:00,26.91,26.91,26.91,26.91,5946.0,19.0114,19.0114,19.0114,19.0114,5946.0
2019-10-23 15:00:00,26.92,26.92,26.92,26.92,864.0,19.0185,19.0185,19.0185,19.0185,864.0
2019-10-23 15:30:00,26.92,26.92,26.91,26.91,2695.0,19.0185,19.0185,19.0114,19.0114,2695.0
2019-10-24 09:30:00,26.94,26.94,26.93,26.93,17844.0,19.0326,19.0326,19.0256,19.0256,17844.0
2019-10-24 10:00:00,26.92,26.92,26.92,26.92,3800.0,19.0185,19.0185,19.0185,19.0185,3800.0
2019-10-24 10:30:00,26.92,26.92,26.92,26.92,2600.0,19.0185,19.0185,19.0185,19.0185,2600.0
2019-10-24 11:00:00,26.92,26.92,26.92,26.92,4803.0,19.0185,19.0185,19.0185,19.0185,4803.0
2019-10-24 11:30:00,26.92,26.92,26.92,26.92,7900.0,19.0185,19.0185,19.0185,19.0185,7900.0
2019-10-24 12:00:00,26.92,26.92,26.91,26.92,9653.0,19.0185,19.0185,19.0114,19.0185,9653.0
2019-10-24 12:30:00,26.92,26.92,26.92,26.92,67675.0,19.0185,19.0185,19.0185,19.0185,67675.0
2019-10-24 13:00:00,26.92,26.92,26.92,26.92,1700.0,19.0185,19.0185,19.0185,19.0185,1700.0
2019-10-24 13:30:00,26.92,26.92,26.92,26.92,0.0,19.0185,19.0185,19.0185,19.0185,0.0
2019-10-24 14:00:00,26.92,26.92,26.92,26.92,1500.0,19.0185,19.0185,19.0185,19.0185,1500.0
2019-10-24 14:30:00,26.92,26.92,26.92,26.92,23911.0,19.0185,19.0185,19.0185,19.0185,23911.0
2019-10-24 15:00:00,26.92,26.93,26.92,26.93,19300.0,19.0185,19.0256,19.0185,19.0256,19300.0
2019-10-24 15:30:00,26.93,26.94,26.93,26.94,142330.0,19.0256,19.0326,19.0256,19.0326,142330.0
2019-10-25 09:30:00,26.95,26.96,26.94,26.95,11057.0,19.0397,19.0468,19.0326,19.0397,11057.0
2019-10-25 10:00:00,26.96,26.96,26.95,26.96,48438.0,19.0468,19.0468,19.0397,19.0468,48438.0
2019-10-25 10:30:00,26.96,26.97,26.96,26.97,36084.0,19.0468,19.0538,19.0468,19.0538,36084.0
2019-10-25 11:00:00,26.97,26.97,26.97,26.97,38998.0,19.0538,19.0538,19.0538,19.0538,38998.0
2019-10-25 11:30:00,26.97,26.97,26.96,26.96,6942.0,19.0538,19.0538,19.0468,19.0468,6942.0
2019-10-25 12:00:00,26.96,26.96,26.95,26.95,4240.0,19.0468,19.0468,19.0397,19.0397,4240.0
2019-10-25 12:30:00,26.95,26.95,26.95,26.95,600.0,19.0397,19.0397,19.0397,19.0397,600.0
2019-10-25 13:00:00,26.95,26.95,26.95,26.95,16000.0,19.0397,19.0397,19.0397,19.0397,16000.0
2019-10-25 13:30:00,26.95,26.95,26.95,26.95,19008.0,19.0397,19.0397,19.0397,19.0397,19008.0
2019-10-25 14:00:00,26.95,26.95,26.95,26.95,25500.0,19.0397,19.0397,19.0397,19.0397,25500.0
2019-10-25 14:30:00,26.95,26.95,26.95,26.95,4100.0,19.0397,19.0397,19.0397,19.0397,4100.0
2019-10-25 15:00:00,26.95,26.95,26.95,26.95,9200.0,19.0397,19.0397,19.0397,19.0397,9200.0
2019-10-25 15:30:00,26.95,26.96,26.94,26.96,104364.0,19.0397,19.0468,19.0326,19.0468,104364.0
2019-10-28 09:30:00,26.98,26.98,26.97,26.97,26757.0,19.0609,19.0609,19.0538,19.0538,26757.0
2019-10-28 10:00:00,26.97,26.97,26.97,26.97,500.0,19.0538,19.0538,19.0538,19.0538,500.0
2019-10-28 10:30:00,26.97,26.97,26.97,26.97,200.0,19.0538,19.0538,19.0538,19.0538,200.0
2019-10-28 11:00:00,26.97,26.97,26.96,26.96,114188.0,19.0538,19.0538,19.0468,19.0468,114188.0
2019-10-28 11:30:00,26.96,26.97,26.96,26.97,68900.0,19.0468,19.0538,19.0468,19.0538,68900.0
2019-10-28 12:00:00,26.97,26.97,26.97,26.97,100.0,19.0538,19.0538,19.0538,19.0538,100.0
2019-10-28 12:30:00,26.97,26.97,26.96,26.97,12000.0,19.0538,19.0538,19.0468,19.0538,12000.0
2019-10-28 13:00:00,26.97,26.97,26.97,26.97,600.0,19.0538,19.0538,19.0538,19.0538,600.0
2019-10-28 13:30:00,26.97,26.97,26.97,26.97,400.0,19.0538,19.0538,19.0538,19.0538,400.0
2019-10-28 14:00:00,26.97,26.97,26.96,26.96,4200.0,19.0538,19.0538,19.0468,19.0468,4200.0
2019-10-28 14:30:00,26.96,26.97,26.96,26.96,51200.0,19.0468,19.0538,19.0468,19.0468,51200.0
2019-10-28 15:00:00,26.97,26.97,26.96,26.96,22136.0,19.0538,19.0538,19.0468,19.0468,22136.0
2019-10-28 15:30:00,26.96,26.97,26.95,26.95,75935.0,19.0468,19.0538,19.0397,19.0397,75935.0
2019-10-29 09:30:00,26.96,26.96,26.94,26.94,12430.0,19.0468,19.0468,19.0326,19.0326,12430.0
2019-10-29 10:00:00,26.94,26.94,26.94,26.94,0.0,19.0326,19.0326,19.0326,19.0326,0.0
2019-10-29 10:30:00,26.95,26.95,26.95,26.95,16400.0,19.0397,19.0397,19.0397,19.0397,16400.0
2019-10-29 11:00:00,26.96,26.96,26.96,26.96,12862.0,19.0468,19.0468,19.0468,19.0468,12862.0
2019-10-29 11:30:00,26.96,26.96,26.96,26.96,3880.0,19.0468,19.0468,19.0468,19.0468,3880.0
2019-10-29 12:00:00,26.96,26.96,26.96,26.96,0.0,19.0468,19.0468,19.0468,19.0468,0.0
2019-10-29 12:30:00,26.96,26.96,26.96,26.96,1400.0,19.0468,19.0468,19.0468,19.0468,1400.0
2019-10-29 13:00:00,26.96,26.96,26.96,26.96,500.0,19.0468,19.0468,19.0468,19.0468,500.0
2019-10-29 13:30:00,26.95,26.95,26.95,26.95,43199.0,19.0397,19.0397,19.0397,19.0397,43199.0
2019-10-29 14:00:00,26.95,26.95,26.95,26.95,0.0,19.0397,19.0397,19.0397,19.0397,0.0
2019-10-29 14:30:00,26.94,26.94,26.94,26.94,45677.0,19.0326,19.0326,19.0326,19.0326,45677.0
2019-10-29 15:00:00,26.94,26.94,26.93,26.93,2017.0,19.0326,19.0326,19.0256,19.0256,2017.0
2019-10-29 15:30:00,26.93,26.93,26.92,26.92,74794.0,19.0256,19.0256,19.0185,19.0185,74794.0
2019-10-30 09:30:00,26.93,26.93,26.9,26.9,76635.0,19.0256,19.0256,19.0044,19.0044,76635.0
2019-10-30 10:00:00,26.9,26.91,26.89,26.91,20472.0,19.0044,19.0114,18.9973,19.0114,20472.0
2019-10-30 10:30:00,26.91,26.91,26.91,26.91,100.0,19.0114,19.0114,19.0114,19.0114,100.0
2019-10-30 11:00:00,26.91,26.91,26.9,26.9,159494.0,19.0114,19.0114,19.0044,19.0044,159494.0
2019-10-30 11:30:00,26.89,26.89,26.89,26.89,46807.0,18.9973,18.9973,18.9973,18.9973,46807.0
2019-10-30 12:00:00,26.89,26.89,26.89,26.89,6000.0,18.9973,18.9973,18.9973,18.9973,6000.0
2019-10-30 12:30:00,26.89,26.89,26.89,26.89,10006.0,18.9973,18.9973,18.9973,18.9973,10006.0
2019-10-30 13:00:00,26.89,26.89,26.89,26.89,0.0,18.9973,18.9973,18.9973,18.9973,0.0
2019-10-30 13:30:00,26.88,26.89,26.88,26.88,2450.0,18.9902,18.9973,18.9902,18.9902,2450.0
2019-10-30 14:00:00,26.86,26.88,26.86,26.87,74380.0,18.9761,18.9902,18.9761,18.9832,74380.0
2019-10-30 14:30:00,26.86,26.86,26.85,26.86,26139.0,18.9761,18.9761,18.969,18.9761,26139.0
2019-10-30 15:00:00,26.87,26.9,26.87,26.9,5750.0,18.9832,19.0044,18.9832,19.0044,5750.0
2019-10-30 15:30:00,26.89,26.89,26.87,26.87,14300.0,18.9973,18.9973,18.9832,18.9832,14300.0
2019-10-31 09:30:00,26.89,26.89,26.88,26.88,29725.0,18.9973,18.9973,18.9902,18.9902,29725.0
2019-10-31 10:00:00,26.88,26.88,26.85,26.85,60022.0,18.9902,18.9902,18.969,18.969,60022.0
2019-10-31 10:30:00,26.85,26.86,26.83,26.85,98158.0,18.969,18.9761,18.9549,18.969,98158.0
2019-10-31 11:00:00,26.85,26.85,26.84,26.84,7799.0,18.969,18.969,18.962,18.962,7799.0
2019-10-31 11:30:00,26.84,26.84,26.84,26.84,1000.0,18.962,18.962,18.962,18.962,1000.0
2019-10-31 12:00:00,26.84,26.84,26.82,26.82,30688.0,18.962,18.962,18.9478,18.9478,30688.0
2019-10-31 12:30:00,26.82,26.82,26.82,26.82,683.0,18.9478,18.9478,18.9478,18.9478,683.0
2019-10-31 13:00:00,26.82,26.82,26.81,26.81,1550.0,18.9478,18.9478,18.9408,18.9408,1550.0
2019-10-31 13:30:00,26.81,26.81,26.81,26.81,4500.0,18.9408,18.9408,18.9408,18.9408,4500.0
2019-10-31 14:00:00,26.81,26.82,26.81,26.82,31800.0,18.9408,18.9478,18.9408,18.9478,31800.0
2019-10-31 14:30:00,26.82,26.83,26.81,26.81,191574.0,18.9478,18.9549,18.9408,18.9408,191574.0
2019-10-31 15:00:00,26.81,26.82,26.81,26.82,217553.0,18.9408,18.9478,18.9408,18.9478,217553.0
2019-10-31 15:30:00,26.82,26.82,26.81,26.81,34353.0,18.9478,18.9478,18.9408,18.9408,34353.0
2019-11-01 09:30:00,26.72,26.75,26.72,26.75,45535.0,18.9642,18.9855,18.9642,18.9855,45535.0
2019-11-01 10:00:00,26.76,26.78,26.76,26.77,14314.0,18.9926,19.0068,18.9926,18.9997,14314.0
2019-11-01 10:30:00,26.77,26.77,26.77,26.77,36000.0,18.9997,18.9997,18.9997,18.9997,36000.0
2019-11-01 11:00:00,26.77,26.77,26.76,26.76,58627.0,18.9997,18.9997,18.9926,18.9926,58627.0
2019-11-01 11:30:00,26.76,26.76,26.76,26.76,0.0,18.9926,18.9926,18.9926,18.9926,0.0
2019-11-01 12:00:00,26.75,26.75,26.75,26.75,500.0,18.9855,18.9855,18.9855,18.9855,500.0
2019-11-01 12:30:00,26.75,26.75,26.75,26.75,2100.0,18.9855,18.9855,18.9855,18.9855,2100.0
2019-11-01 13:00:00,26.76,26.76,26.76,26.76,18375.0,18.9926,18.9926,18.9926,18.9926,18375.0
2019-11-01 13:30:00,26.78,26.78,26.78,26.78,7742.0,19.0068,19.0068,19.0068,19.0068,7742.0
2019-11-01 14:00:00,26.78,26.78,26.78,26.78,0.0,19.0068,19.0068,19.0068,19.0068,0.0
2019-11-01 14:30:00,26.78,26.78,26.78,26.78,0.0,19.0068,19.0068,19.0068,19.0068,0.0
2019-11-01 15:00:00,26.78,26.78,26.78,26.78,0.0,19.0068,19.0068,19.0068,19.0068,0.0
2019-11-01 15:30:00,26.77,26.77,26.77,26.77,7600.0,18.9997,18.9997,18.9997,18.9997,7600.0
2019-11-04 09:30:00,26.82,26.84,26.82,26.84,41226.0,19.0352,19.0494,19.0352,19.0494,41226.0
2019-11-04 10:00:00,26.83,26.83,26.83,26.83,101454.0,19.0423,19.0423,19.0423,19.0423,101454.0
2019-11-04 10:30:00,26.84,26.84,26.83,26.83,427114.0,19.0494,19.0494,19.0423,19.0423,427114.0
2019-11-04 11:00:00,26.83,26.83,26.83,26.83,0.0,19.0423,19.0423,19.0423,19.0423,0.0
2019-11-04 11:30:00,26.83,26.83,26.83,26.83,6000.0,19.0423,19.0423,19.0423,19.0423,6000.0
2019-11-04 12:00:00,26.83,26.83,26.83,26.83,4300.0,19.0423,19.0423,19.0423,19.0423,4300.0
2019-11-04 12:30:00,26.83,26.83,26.83,26.83,4364.0,19.0423,19.0423,19.0423,19.0423,4364.0
2019-11-04 13:00:00,26.83,26.83,26.83,26.83,1124.0,19.0423,19.0423,19.0423,19.0423,1124.0
2019-11-04 13:30:00,26.83,26.83,26.83,26.83,508.0,19.0423,19.0423,19.0423,19.0423,508.0
2019-11-04 14:00:00,26.83,26.83,26.83,26.83,0.0,19.0423,19.0423,19.0423,19.0423,0.0
2019-11-04 14:30:00,26.83,26.83,26.82,26.82,64385.0,19.0423,19.0423,19.0352,19.0352,64385.0
2019-11-04 15:00:00,26.83,26.83,26.81,26.82,34985.0,19.0423,19.0423,19.0281,19.0352,34985.0
2019-11-04 15:30:00,26.82,26.83,26.82,26.83,57095.0,19.0352,19.0423,19.0352,19.0423,57095.0
2019-11-05 09:30:00,26.85,26.85,26.83,26.83,46472.0,19.0565,19.0565,19.0423,19.0423,46472.0
2019-11-05 10:00:00,26.82,26.82,26.78,26.78,45558.0,19.0352,19.0352,19.0068,19.0068,45558.0
2019-11-05 10:30:00,26.78,26.78,26.78,26.78,11200.0,19.0068,19.0068,19.0068,19.0068,11200.0
2019-11-05 11:00:00,26.79,26.8,26.79,26.79,210145.0,19.0139,19.021,19.0139,19.0139,210145.0
2019-11-05 11:30:00,26.79,26.79,26.79,26.79,16148.0,19.0139,19.0139,19.0139,19.0139,16148.0
2019-11-05 12:00:00,26.79,26.79,26.79,26.79,122668.0,19.0139,19.0139,19.0139,19.0139,122668.0
2019-11-05 12:30:00,26.79,26.79,26.79,26.79,7806.0,19.0139,19.0139,19.0139,19.0139,7806.0
2019-11-05 13:00:00,26.8,26.8,26.8,26.8,11719.0,19.021,19.021,19.021,19.021,11719.0
2019-11-05 13:30:00,26.8,26.8,26.8,26.8,0.0,19.021,19.021,19.021,19.021,0.0
2019-11-05 14:00:00,26.81,26.81,26.81,26.81,21122.0,19.0281,19.0281,19.0281,19.0281,21122.0
2019-11-05 14:30:00,26.82,26.82,26.82,26.82,34655.0,19.0352,19.0352,19.0352,19.0352,34655.0
2019-11-05 15:00:00,26.82,26.82,26.81,26.81,106708.0,19.0352,19.0352,19.0281,19.0281,106708.0
2019-11-05 15:30:00,26.81,26.81,26.8,26.8,17528.0,19.0281,19.0281,19.021,19.021,17528.0
2019-11-06 09:30:00,26.8,26.8,26.77,26.77,12933.0,19.021,19.021,18.9997,18.9997,12933.0
2019-11-06 10:00:00,26.78,26.78,26.78,26.78,2971.0,19.0068,19.0068,19.0068,19.0068,2971.0
2019-11-06 10:30:00,26.78,26.78,26.77,26.77,16462.0,19.0068,19.0068,18.9997,18.9997,16462.0
2019-11-06 11:00:00,26.77,26.77,26.77,26.77,0.0,18.9997,18.9997,18.9997,18.9997,0.0
2019-11-06 11:30:00,26.77,26.77,26.76,26.76,47094.0,18.9997,18.9997,18.9926,18.9926,47094.0
2019-11-06 12:00:00,26.76,26.76,26.76,26.76,3295.0,18.9926,18.9926,18.9926,18.9926,3295.0
2019-11-06 12:30:00,26.76,26.76,26.76,26.76,0.0,18.9926,18.9926,18.9926,18.9926,0.0
2019-11-06 13:00:00,26.76,26.76,26.76,26.76,0.0,18.9926,18.9926,18.9926,18.9926,0.0
2019-11-06 13:30:00,26.77,26.77,26.77,26.77,300.0,18.9997,18.9997,18.9997,18.9997,300.0
2019-11-06 14:00:00,26.77,26.77,26.77,26.77,0.0,18.9997,18.9997,18.9997,18.9997,0.0
2019-11-06 14:30:00,26.77,26.77,26.77,26.77,10000.0,18.9997,18.9997,18.9997,18.9997,10000.0
2019-11-06 15:00:00,26.77,26.77,26.77,26.77,0.0,18.9997,18.9997,18.9997,18.9997,0.0
2019-11-06 15:30:00,26.76,26.76,26.76,26.76,3138.0,18.9926,18.9926,18.9926,18.9926,3138.0
2019-11-07 09:30:00,26.79,26.79,26.78,26.78,18393.0,19.0139,19.0139,19.0068,19.0068,18393.0
2019-11-07 10:00:00,26.78,26.78,26.78,26.78,100.0,19.0068,19.0068,19.0068,19.0068,100.0
2019-11-07 10:30:00,26.78,26.78,26.78,26.78,2200.0,19.0068,19.0068,19.0068,19.0068,2200.0
2019-11-07 11:00:00,26.78,26.78,26.78,26.78,0.0,19.0068,19.0068,19.0068,19.0068,0.0
2019-11-07 11:30:00,26.78,26.78,26.78,26.78,0.0,19.0068,19.0068,19.0068,19.0068,0.0
2019-11-07 12:00:00,26.78,26.78,26.77,26.77,14375.0,19.0068,19.0068,18.9997,18.9997,14375.0
2019-11-07 12:30:00,26.77,26.77,26.77,26.77,400.0,18.9997,18.9997,18.9997,18.9997,400.0
2019-11-07 13:00:00,26.77,26.77,26.77,26.77,200.0,18.9997,18.9997,18.9997,18.9997,200.0
2019-11-07 13:30:00,26.77,26.77,26.76,26.76,98954.0,18.9997,18.9997,18.9926,18.9926,98954.0
2019-11-07 14:00:00,26.76,26.76,26.76,26.76,300.0,18.9926,18.9926,18.9926,18.9926,300.0
2019-11-07 14:30:00,26.76,26.76,26.75,26.76,234572.0,18.9926,18.9926,18.9855,18.9926,234572.0
2019-11-07 15:00:00,26.76,26.76,26.75,26.76,183182.0,18.9926,18.9926,18.9855,18.9926,183182.0
2019-11-07 15:30:00,26.76,26.76,26.74,26.75,215695.0,18.9926,18.9926,18.9784,18.9855,215695.0
2019-11-08 09:30:00,26.75,26.75,26.72,26.72,76707.0,18.9855,18.9855,18.9642,18.9642,76707.0
2019-11-08 10:00:00,26.72,26.72,26.72,26.72,9842.0,18.9642,18.9642,18.9642,18.9642,9842.0
2019-11-08 10:30:00,26.73,26.73,26.73,26.73,12237.0,18.9713,18.9713,18.9713,18.9713,12237.0
2019-11-08 11:00:00,26.73,26.73,26.73,26.73,37788.0,18.9713,18.9713,18.9713,18.9713,37788.0
2019-11-08 11:30:00,26.73,26.73,26.73,26.73,3000.0,18.9713,18.9713,18.9713,18.9713,3000.0
2019-11-08 12:00:00,26.73,26.75,26.73,26.75,4401.0,18.9713,18.9855,18.9713,18.9855,4401.0
2019-11-08 12:30:00,26.75,26.75,26.74,26.75,96651.0,18.9855,18.9855,18.9784,18.9855,96651.0
2019-11-08 13:00:00,26.75,26.75,26.75,26.75,9491.0,18.9855,18.9855,18.9855,18.9855,9491.0
2019-11-08 13:30:00,26.75,26.75,26.75,26.75,8100.0,18.9855,18.9855,18.9855,18.9855,8100.0
2019-11-08 14:00:00,26.75,26.75,26.75,26.75,4000.0,18.9855,18.9855,18.9855,18.9855,4000.0
2019-11-08 14:30:00,26.75,26.75,26.75,26.75,1308.0,18.9855,18.9855,18.9855,18.9855,1308.0
2019-11-08 15:00:00,26.75,26.76,26.75,26.76,175100.0,18.9855,18.9926,18.9855,18.9926,175100.0
2019-11-08 15:30:00,26.76,26.77,26.76,26.77,78928.0,18.9926,18.9997,18.9926,18.9997,78928.0
2019-11-11 09:30:00,26.77,26.77,26.73,26.75,38030.0,18.9997,18.9997,18.9713,18.9855,38030.0
2019-11-11 10:00:00,26.75,26.75,26.75,26.75,700.0,18.9855,18.9855,18.9855,18.9855,700.0
2019-11-11 10:30:00,26.75,26.75,26.75,26.75,100.0,18.9855,18.9855,18.9855,18.9855,100.0
2019-11-11 11:00:00,26.75,26.75,26.75,26.75,200.0,18.9855,18.9855,18.9855,18.9855,200.0
2019-11-11 11:30:00,26.75,26.75,26.75,26.75,0.0,18.9855,18.9855,18.9855,18.9855,0.0
2019-11-11 12:00:00,26.75,26.75,26.75,26.75,0.0,18.9855,18.9855,18.9855,18.9855,0.0
2019-11-11 12:30:00,26.75,26.75,26.75,26.75,0.0,18.9855,18.9855,18.9855,18.9855,0.0
2019-11-11 13:00:00,26.75,26.75,26.75,26.75,200.0,18.9855,18.9855,18.9855,18.9855,200.0
2019-11-11 13:30:00,26.75,26.75,26.75,26.75,10647.0,18.9855,18.9855,18.9855,18.9855,10647.0
2019-11-11 14:00:00,26.75,26.75,26.75,26.75,200.0,18.9855,18.9855,18.9855,18.9855,200.0
2019-11-11 14:30:00,26.75,26.75,26.75,26.75,3842.0,18.9855,18.9855,18.9855,18.9855,3842.0
2019-11-11 15:00:00,26.75,26.75,26.75,26.75,0.0,18.9855,18.9855,18.9855,18.9855,0.0
2019-11-11 15:30:00,26.75,26.75,26.74,26.75,13769.0,18.9855,18.9855,18.9784,18.9855,13769.0
2019-11-12 09:30:00,26.76,26.76,26.73,26.75,46348.0,18.9926,18.9926,18.9713,18.9855,46348.0
2019-11-12 10:00:00,26.75,26.75,26.75,26.75,0.0,18.9855,18.9855,18.9855,18.9855,0.0
2019-11-12 10:30:00,26.75,26.75,26.75,26.75,4900.0,18.9855,18.9855,18.9855,18.9855,4900.0
2019-11-12 11:00:00,26.75,26.75,26.74,26.74,2407.0,18.9855,18.9855,18.9784,18.9784,2407.0
2019-11-12 11:30:00,26.74,26.74,26.74,26.74,0.0,18.9784,18.9784,18.9784,18.9784,0.0
2019-11-12 12:00:00,26.74,26.74,26.74,26.74,5170.0,18.9784,18.9784,18.9784,18.9784,5170.0
2019-11-12 12:30:00,26.74,26.74,26.74,26.74,18700.0,18.9784,18.9784,18.9784,18.9784,18700.0
2019-11-12 13:00:00,26.74,26.75,26.74,26.75,8200.0,18.9784,18.9855,18.9784,18.9855,8200.0
2019-11-12 13:30:00,26.74,26.75,26.74,26.74,19767.0,18.9784,18.9855,18.9784,18.9784,19767.0
2019-11-12 14:00:00,26.74,26.74,26.74,26.74,7900.0,18.9784,18.9784,18.9784,18.9784,7900.0
2019-11-12 14:30:00,26.74,26.74,26.74,26.74,0.0,18.9784,18.9784,18.9784,18.9784,0.0
2019-11-12 15:00:00,26.74,26.74,26.74,26.74,0.0,18.9784,18.9784,18.9784,18.9784,0.0
2019-11-12 15:30:00,26.74,26.74,26.74,26.74,4228.0,18.9784,18.9784,18.9784,18.9784,4228.0
2019-11-13 09:30:00,26.7,26.72,26.7,26.7,45539.0,18.95,18.9642,18.95,18.95,45539.0
2019-11-13 10:00:00,26.71,26.71,26.71,26.71,3994.0,18.9571,18.9571,18.9571,18.9571,3994.0
2019-11-13 10:30:00,26.71,26.71,26.71,26.71,5400.0,18.9571,18.9571,18.9571,18.9571,5400.0
2019-11-13 11:00:00,26.71,26.71,26.7,26.7,1700.0,18.9571,18.9571,18.95,18.95,1700.0
2019-11-13 11:30:00,26.7,26.7,26.7,26.7,3100.0,18.95,18.95,18.95,18.95,3100.0
2019-11-13 12:00:00,26.7,26.7,26.7,26.7,6200.0,18.95,18.95,18.95,18.95,6200.0
2019-11-13 12:30:00,26.7,26.7,26.7,26.7,100.0,18.95,18.95,18.95,18.95,100.0
2019-11-13 13:00:00,26.7,26.7,26.7,26.7,100.0,18.95,18.95,18.95,18.95,100.0
2019-11-13 13:30:00,26.7,26.7,26.7,26.7,200.0,18.95,18.95,18.95,18.95,200.0
2019-11-13 14:00:00,26.7,26.7,26.7,26.7,31900.0,18.95,18.95,18.95,18.95,31900.0
2019-11-13 14:30:00,26.7,26.7,26.7,26.7,7952.0,18.95,18.95,18.95,18.95,7952.0
2019-11-13 15:00:00,26.71,26.71,26.71,26.71,6900.0,18.9571,18.9571,18.9571,18.9571,6900.0
2019-11-13 15:30:00,26.71,26.71,26.71,26.71,78788.0,18.9571,18.9571,18.9571,18.9571,78788.0
2019-11-14 09:30:00,26.72,26.72,26.71,26.72,39501.0,18.9642,18.9642,18.9571,18.9642,39501.0
2019-11-14 10:00:00,26.72,26.72,26.72,26.72,800.0,18.9642,18.9642,18.9642,18.9642,800.0
2019-11-14 10:30:00,26.72,26.72,26.71,26.71,1761.0,18.9642,18.9642,18.9571,18.9571,1761.0
2019-11-14 11:00:00,26.71,26.71,26.7,26.7,24951.0,18.9571,18.9571,18.95,18.95,24951.0
2019-11-14 11:30:00,26.7,26.7,26.69,26.69,33189.0,18.95,18.95,18.9429,18.9429,33189.0
2019-11-14 12:00:00,26.69,26.69,26.69,26.69,2800.0,18.9429,18.9429,18.9429,18.9429,2800.0
2019-11-14 12:30:00,26.69,26.69,26.69,26.69,0.0,18.9429,18.9429,18.9429,18.9429,0.0
2019-11-14 13:00:00,26.69,26.7,26.69,26.7,104561.0,18.9429,18.95,18.9429,18.95,104561.0
2019-11-14 13:30:00,26.7,26.7,26.69,26.69,186739.0,18.95,18.95,18.9429,18.9429,186739.0
2019-11-14 14:00:00,26.69,26.69,26.69,26.69,8033.0,18.9429,18.9429,18.9429,18.9429,8033.0
2019-11-14 14:30:00,26.69,26.7,26.69,26.7,104387.0,18.9429,18.95,18.9429,18.95,104387.0
2019-11-14 15:00:00,26.7,26.7,26.7,26.7,3054.0,18.95,18.95,18.95,18.95,3054.0
2019-11-14 15:30:00,26.7,26.7,26.69,26.69,36806.0,18.95,18.95,18.9429,18.9429,36806.0
2019-11-15 09:30:00,26.72,26.72,26.7,26.72,56270.0,18.9642,18.9642,18.95,18.9642,56270.0
2019-11-15 10:00:00,26.72,26.72,26.72,26.72,47800.0,18.9642,18.9642,18.9642,18.9642,47800.0
2019-11-15 10:30:00,26.73,26.74,26.73,26.73,115000.0,18.9713,18.9784,18.9713,18.9713,115000.0
2019-11-15 11:00:00,26.74,26.75,26.74,26.75,42650.0,18.9784,18.9855,18.9784,18.9855,42650.0
2019-11-15 11:30:00,26.75,26.75,26.75,26.75,0.0,18.9855,18.9855,18.9855,18.9855,0.0
2019-11-15 12:00:00,26.75,26.75,26.74,26.74,3900.0,18.9855,18.9855,18.9784,18.9784,3900.0
2019-11-15 12:30:00,26.74,26.74,26.74,26.74,9545.0,18.9784,18.9784,18.9784,18.9784,9545.0
2019-11-15 13:00:00,26.74,26.74,26.74,26.74,37400.0,18.9784,18.9784,18.9784,18.9784,37400.0
2019-11-15 13:30:00,26.74,26.74,26.74,26.74,0.0,18.9784,18.9784,18.9784,18.9784,0.0
2019-11-15 14:00:00,26.73,26.73,26.73,26.73,950.0,18.9713,18.9713,18.9713,18.9713,950.0
2019-11-15 14:30:00,26.73,26.73,26.73,26.73,0.0,18.9713,18.9713,18.9713,18.9713,0.0
2019-11-15 15:00:00,26.73,26.73,26.73,26.73,26950.0,18.9713,18.9713,18.9713,18.9713,26950.0
2019-11-15 15:30:00,26.73,26.73,26.73,26.73,8743.0,18.9713,18.9713,18.9713,18.9713,8743.0
2019-11-18 09:30:00,26.72,26.72,26.72,26.72,26583.0,18.9642,18.9642,18.9642,18.9642,26583.0
2019-11-18 10:00:00,26.72,26.72,26.72,26.72,10510.0,18.9642,18.9642,18.9642,18.9642,10510.0
2019-11-18 10:30:00,26.72,26.73,26.72,26.73,5585.0,18.9642,18.9713,18.9642,18.9713,5585.0
2019-11-18 11:00:00,26.73,26.73,26.72,26.72,2276.0,18.9713,18.9713,18.9642,18.9642,2276.0
2019-11-18 11:30:00,26.72,26.73,26.72,26.73,6000.0,18.9642,18.9713,18.9642,18.9713,6000.0
2019-11-18 12:00:00,26.73,26.73,26.72,26.72,9632.0,18.9713,18.9713,18.9642,18.9642,9632.0
2019-11-18 12:30:00,26.71,26.71,26.7,26.7,10500.0,18.9571,18.9571,18.95,18.95,10500.0
2019-11-18 13:00:00,26.7,26.7,26.7,26.7,0.0,18.95,18.95,18.95,18.95,0.0
2019-11-18 13:30:00,26.7,26.7,26.7,26.7,2000.0,18.95,18.95,18.95,18.95,2000.0
2019-11-18 14:00:00,26.7,26.7,26.7,26.7,0.0,18.95,18.95,18.95,18.95,0.0
2019-11-18 14:30:00,26.7,26.7,26.7,26.7,0.0,18.95,18.95,18.95,18.95,0.0
2019-11-18 15:00:00,26.7,26.7,26.7,26.7,200.0,18.95,18.95,18.95,18.95,200.0
2019-11-18 15:30:00,26.7,26.71,26.7,26.71,15028.0,18.95,18.9571,18.95,18.9571,15028.0
2019-11-19 09:30:00,26.69,26.69,26.65,26.65,55185.0,18.9429,18.9429,18.9145,18.9145,55185.0
2019-11-19 10:00:00,26.65,26.65,26.64,26.64,27951.0,18.9145,18.9145,18.9074,18.9074,27951.0
2019-11-19 10:30:00,26.63,26.63,26.63,26.63,4000.0,18.9003,18.9003,18.9003,18.9003,4000.0
2019-11-19 11:00:00,26.63,26.63,26.63,26.63,2700.0,18.9003,18.9003,18.9003,18.9003,2700.0
2019-11-19 11:30:00,26.64,26.65,26.64,26.64,13188.0,18.9074,18.9145,18.9074,18.9074,13188.0
2019-11-19 12:00:00,26.65,26.66,26.65,26.66,70200.0,18.9145,18.9216,18.9145,18.9216,70200.0
2019-11-19 12:30:00,26.66,26.66,26.65,26.65,83194.0,18.9216,18.9216,18.9145,18.9145,83194.0
2019-11-19 13:00:00,26.65,26.65,26.65,26.65,38106.0,18.9145,18.9145,18.9145,18.9145,38106.0
2019-11-19 13:30:00,26.65,26.65,26.65,26.65,3300.0,18.9145,18.9145,18.9145,18.9145,3300.0
2019-11-19 14:00:00,26.65,26.65,26.65,26.65,32262.0,18.9145,18.9145,18.9145,18.9145,32262.0
2019-11-19 14:30:00,26.65,26.65,26.64,26.64,183994.0,18.9145,18.9145,18.9074,18.9074,183994.0
2019-11-19 15:00:00,26.65,26.65,26.64,26.64,74632.0,18.9145,18.9145,18.9074,18.9074,74632.0
2019-11-19 15:30:00,26.63,26.63,26.62,26.62,16347.0,18.9003,18.9003,18.8932,18.8932,16347.0
2019-11-20 09:30:00,26.62,26.64,26.62,26.64,50376.0,18.8932,18.9074,18.8932,18.9074,50376.0
2019-11-20 10:00:00,26.65,26.65,26.63,26.63,72280.0,18.9145,18.9145,18.9003,18.9003,72280.0
2019-11-20 10:30:00,26.64,26.64,26.64,26.64,2400.0,18.9074,18.9074,18.9074,18.9074,2400.0
2019-11-20 11:00:00,26.64,26.65,26.64,26.65,29700.0,18.9074,18.9145,18.9074,18.9145,29700.0
2019-11-20 11:30:00,26.65,26.65,26.64,26.64,62200.0,18.9145,18.9145,18.9074,18.9074,62200.0
2019-11-20 12:00:00,26.63,26.64,26.63,26.64,3500.0,18.9003,18.9074,18.9003,18.9074,3500.0
2019-11-20 12:30:00,26.64,26.64,26.63,26.63,30922.0,18.9074,18.9074,18.9003,18.9003,30922.0
2019-11-20 13:00:00,26.61,26.61,26.61,26.61,1800.0,18.8861,18.8861,18.8861,18.8861,1800.0
2019-11-20 13:30:00,26.6,26.6,26.6,26.6,400.0,18.879,18.879,18.879,18.879,400.0
2019-11-20 14:00:00,26.6,26.61,26.6,26.61,29823.0,18.879,18.8861,18.879,18.8861,29823.0
2019-11-20 14:30:00,26.61,26.62,26.61,26.61,9500.0,18.8861,18.8932,18.8861,18.8861,9500.0
2019-11-20 15:00:00,26.61,26.61,26.61,26.61,14373.0,18.8861,18.8861,18.8861,18.8861,14373.0
2019-11-20 15:30:00,26.6,26.6,26.59,26.6,45606.0,18.879,18.879,18.8719,18.879,45606.0
2019-11-21 09:30:00,26.64,26.64,26.6,26.6,73848.0,18.9074,18.9074,18.879,18.879,73848.0
2019-11-21 10:00:00,26.59,26.6,26.58,26.58,84241.0,18.8719,18.879,18.8648,18.8648,84241.0
2019-11-21 10:30:00,26.58,26.59,26.58,26.59,12160.0,18.8648,18.8719,18.8648,18.8719,12160.0
2019-11-21 11:00:00,26.6,26.6,26.59,26.6,35600.0,18.879,18.879,18.8719,18.879,35600.0
2019-11-21 11:30:00,26.6,26.6,26.6,26.6,20800.0,18.879,18.879,18.879,18.879,20800.0
2019-11-21 12:00:00,26.6,26.6,26.6,26.6,15300.0,18.879,18.879,18.879,18.879,15300.0
2019-11-21 12:30:00,26.6,26.6,26.6,26.6,0.0,18.879,18.879,18.879,18.879,0.0
2019-11-21 13:00:00,26.61,26.61,26.61,26.61,15974.0,18.8861,18.8861,18.8861,18.8861,15974.0
2019-11-21 13:30:00,26.61,26.61,26.61,26.61,1100.0,18.8861,18.8861,18.8861,18.8861,1100.0
2019-11-21 14:00:00,26.61,26.61,26.61,26.61,2514.0,18.8861,18.8861,18.8861,18.8861,2514.0
2019-11-21 14:30:00,26.61,26.61,26.61,26.61,0.0,18.8861,18.8861,18.8861,18.8861,0.0
2019-11-21 15:00:00,26.61,26.61,26.61,26.61,300.0,18.8861,18.8861,18.8861,18.8861,300.0
2019-11-21 15:30:00,26.61,26.61,26.6,26.6,8294.0,18.8861,18.8861,18.879,18.879,8294.0
2019-11-22 09:30:00,26.66,26.66,26.64,26.65,20599.0,18.9216,18.9216,18.9074,18.9145,20599.0
2019-11-22 10:00:00,26.65,26.65,26.65,26.65,0.0,18.9145,18.9145,18.9145,18.9145,0.0
2019-11-22 10:30:00,26.64,26.64,26.64,26.64,5733.0,18.9074,18.9074,18.9074,18.9074,5733.0
2019-11-22 11:00:00,26.64,26.64,26.64,26.64,126500.0,18.9074,18.9074,18.9074,18.9074,126500.0
2019-11-22 11:30:00,26.65,26.65,26.65,26.65,14729.0,18.9145,18.9145,18.9145,18.9145,14729.0
2019-11-22 12:00:00,26.65,26.65,26.65,26.65,0.0,18.9145,18.9145,18.9145,18.9145,0.0
2019-11-22 12:30:00,26.65,26.65,26.65,26.65,0.0,18.9145,18.9145,18.9145,18.9145,0.0
2019-11-22 13:00:00,26.66,26.66,26.66,26.66,5576.0,18.9216,18.9216,18.9216,18.9216,5576.0
2019-11-22 13:30:00,26.66,26.66,26.66,26.66,0.0,18.9216,18.9216,18.9216,18.9216,0.0
2019-11-22 14:00:00,26.67,26.67,26.67,26.67,47337.0,18.9287,18.9287,18.9287,18.9287,47337.0
2019-11-22 14:30:00,26.67,26.67,26.67,26.67,0.0,18.9287,18.9287,18.9287,18.9287,0.0
2019-11-22 15:00:00,26.67,26.67,26.67,26.67,0.0,18.9287,18.9287,18.9287,18.9287,0.0
2019-11-22 15:30:00,26.68,26.69,26.67,26.69,67737.0,18.9358,18.9429,18.9287,18.9429,67737.0
2019-11-25 09:30:00,26.66,26.69,26.66,26.69,43785.0,18.9216,18.9429,18.9216,18.9429,43785.0
2019-11-25 10:00:00,26.69,26.69,26.69,26.69,400.0,18.9429,18.9429,18.9429,18.9429,400.0
2019-11-25 10:30:00,26.7,26.7,26.69,26.69,50400.0,18.95,18.95,18.9429,18.9429,50400.0
2019-11-25 11:00:00,26.69,26.69,26.68,26.68,3397.0,18.9429,18.9429,18.9358,18.9358,3397.0
2019-11-25 11:30:00,26.68,26.68,26.68,26.68,800.0,18.9358,18.9358,18.9358,18.9358,800.0
2019-11-25 12:00:00,26.68,26.68,26.68,26.68,700.0,18.9358,18.9358,18.9358,18.9358,700.0
2019-11-25 12:30:00,26.68,26.69,26.68,26.69,18400.0,18.9358,18.9429,18.9358,18.9429,18400.0
2019-11-25 13:00:00,26.69,26.69,26.69,26.69,6900.0,18.9429,18.9429,18.9429,18.9429,6900.0
2019-11-25 13:30:00,26.69,26.69,26.69,26.69,400.0,18.9429,18.9429,18.9429,18.9429,400.0
2019-11-25 14:00:00,26.69,26.7,26.69,26.7,6700.0,18.9429,18.95,18.9429,18.95,6700.0
2019-11-25 14:30:00,26.7,26.7,26.7,26.7,8300.0,18.95,18.95,18.95,18.95,8300.0
2019-11-25 15:00:00,26.7,26.7,26.7,26.7,33619.0,18.95,18.95,18.95,18.95,33619.0
2019-11-25 15:30:00,26.7,26.71,26.7,26.71,28908.0,18.95,18.9571,18.95,18.9571,28908.0
2019-11-26 09:30:00,26.71,26.71,26.7,26.71,61108.0,18.9571,18.9571,18.95,18.9571,61108.0
2019-11-26 10:00:00,26.71,26.71,26.71,26.71,9194.0,18.9571,18.9571,18.9571,18.9571,9194.0
2019-11-26 10:30:00,26.7,26.7,26.7,26.7,6436.0,18.95,18.95,18.95,18.95,6436.0
2019-11-26 11:00:00,26.71,26.71,26.71,26.71,6074.0,18.9571,18.9571,18.9571,18.9571,6074.0
2019-11-26 11:30:00,26.71,26.71,26.71,26.71,0.0,18.9571,18.9571,18.9571,18.9571,0.0
2019-11-26 12:00:00,26.71,26.72,26.7,26.7,75433.0,18.9571,18.9642,18.95,18.95,75433.0
2019-11-26 12:30:00,26.71,26.71,26.71,26.71,6100.0,18.9571,18.9571,18.9571,18.9571,6100.0
2019-11-26 13:00:00,26.7,26.7,26.7,26.7,200.0,18.95,18.95,18.95,18.95,200.0
2019-11-26 13:30:00,26.7,26.7,26.69,26.69,49175.0,18.95,18.95,18.9429,18.9429,49175.0
2019-11-26 14:00:00,26.69,26.7,26.69,26.7,51500.0,18.9429,18.95,18.9429,18.95,51500.0
2019-11-26 14:30:00,26.7,26.7,26.7,26.7,0.0,18.95,18.95,18.95,18.95,0.0
2019-11-26 15:00:00,26.7,26.7,26.7,26.7,6106.0,18.95,18.95,18.95,18.95,6106.0
2019-11-26 15:30:00,26.7,26.7,26.7,26.7,6089.0,18.95,18.95,18.95,18.95,6089.0
2019-11-27 09:30:00,26.71,26.71,26.71,26.71,16502.0,18.9571,18.9571,18.9571,18.9571,16502.0
2019-11-27 10:00:00,26.7,26.7,26.7,26.7,6200.0,18.95,18.95,18.95,18.95,6200.0
2019-11-27 10:30:00,26.7,26.7,26.7,26.7,2792.0,18.95,18.95,18.95,18.95,2792.0
2019-11-27 11:00:00,26.7,26.7,26.7,26.7,30703.0,18.95,18.95,18.95,18.95,30703.0
2019-11-27 11:30:00,26.71,26.72,26.71,26.71,23000.0,18.9571,18.9642,18.9571,18.9571,23000.0
2019-11-27 12:00:00,26.72,26.72,26.72,26.72,5000.0,18.9642,18.9642,18.9642,18.9642,5000.0
2019-11-27 12:30:00,26.72,26.72,26.72,26.72,0.0,18.9642,18.9642,18.9642,18.9642,0.0
2019-11-27 13:00:00,26.72,26.72,26.72,26.72,0.0,18.9642,18.9642,18.9642,18.9642,0.0
2019-11-27 13:30:00,26.72,26.72,26.72,26.72,0.0,18.9642,18.9642,18.9642,18.9642,0.0
2019-11-27 14:00:00,26.72,26.72,26.72,26.72,0.0,18.9642,18.9642,18.9642,18.9642,0.0
2019-11-27 14:30:00,26.72,26.72,26.72,26.72,0.0,18.9642,18.9642,18.9642,18.9642,0.0
2019-11-27 15:00:00,26.73,26.73,26.73,26.73,800.0,18.9713,18.9713,18.9713,18.9713,800.0
2019-11-27 15:30:00,26.73,26.73,26.72,26.72,3249.0,18.9713,18.9713,18.9642,18.9642,3249.0
2019-11-29 09:30:00,26.72,26.74,26.72,26.74,31668.0,18.9642,18.9784,18.9642,18.9784,31668.0
2019-11-29 10:00:00,26.74,26.74,26.73,26.73,1870.0,18.9784,18.9784,18.9713,18.9713,1870.0
2019-11-29 10:30:00,26.73,26.73,26.73,26.73,26230.0,18.9713,18.9713,18.9713,18.9713,26230.0
2019-11-29 11:00:00,26.73,26.73,26.73,26.73,1000.0,18.9713,18.9713,18.9713,18.9713,1000.0
2019-11-29 11:30:00,26.72,26.73,26.72,26.72,6500.0,18.9642,18.9713,18.9642,18.9642,6500.0
2019-11-29 12:00:00,26.71,26.71,26.71,26.71,11200.0,18.9571,18.9571,18.9571,18.9571,11200.0
2019-11-29 12:30:00,26.7,26.7,26.69,26.69,17266.0,18.95,18.95,18.9429,18.9429,17266.0
2019-12-02 09:30:00,26.59,26.59,26.54,26.54,124700.0,18.9592,18.9592,18.9236,18.9236,124700.0
2019-12-02 10:00:00,26.54,26.54,26.53,26.53,30880.0,18.9236,18.9236,18.9164,18.9164,30880.0
2019-12-02 10:30:00,26.52,26.52,26.52,26.52,37480.0,18.9093,18.9093,18.9093,18.9093,37480.0
2019-12-02 11:00:00,26.53,26.53,26.53,26.53,46999.0,18.9164,18.9164,18.9164,18.9164,46999.0
2019-12-02 11:30:00,26.54,26.54,26.54,26.54,25056.0,18.9236,18.9236,18.9236,18.9236,25056.0
2019-12-02 12:00:00,26.54,26.54,26.54,26.54,4200.0,18.9236,18.9236,18.9236,18.9236,4200.0
2019-12-02 12:30:00,26.53,26.54,26.53,26.54,22141.0,18.9164,18.9236,18.9164,18.9236,22141.0
2019-12-02 13:00:00,26.54,26.54,26.54,26.54,0.0,18.9236,18.9236,18.9236,18.9236,0.0
2019-12-02 13:30:00,26.55,26.55,26.55,26.55,3604.0,18.9307,18.9307,18.9307,18.9307,3604.0
2019-12-02 14:00:00,26.55,26.55,26.55,26.55,6200.0,18.9307,18.9307,18.9307,18.9307,6200.0
2019-12-02 14:30:00,26.55,26.56,26.55,26.56,35413.0,18.9307,18.9378,18.9307,18.9378,35413.0
2019-12-02 15:00:00,26.56,26.56,26.56,26.56,49180.0,18.9378,18.9378,18.9378,18.9378,49180.0
2019-12-02 15:30:00,26.56,26.56,26.56,26.56,23143.0,18.9378,18.9378,18.9378,18.9378,23143.0
2019-12-03 09:30:00,26.53,26.53,26.52,26.52,53976.0,18.9164,18.9164,18.9093,18.9093,53976.0
2019-12-03 10:00:00,26.52,26.52,26.51,26.51,1600.0,18.9093,18.9093,18.9022,18.9022,1600.0
2019-12-03 10:30:00,26.51,26.52,26.51,26.52,16658.0,18.9022,18.9093,18.9022,18.9093,16658.0
2019-12-03 11:00:00,26.52,26.52,26.52,26.52,9457.0,18.9093,18.9093,18.9093,18.9093,9457.0
2019-12-03 11:30:00,26.52,26.52,26.52,26.52,100.0,18.9093,18.9093,18.9093,18.9093,100.0
2019-12-03 12:00:00,26.52,26.52,26.52,26.52,2282.0,18.9093,18.9093,18.9093,18.9093,2282.0
2019-12-03 12:30:00,26.52,26.52,26.52,26.52,0.0,18.9093,18.9093,18.9093,18.9093,0.0
2019-12-03 13:00:00,26.53,26.54,26.53,26.54,28794.0,18.9164,18.9236,18.9164,18.9236,28794.0
2019-12-03 13:30:00,26.55,26.55,26.55,26.55,200.0,18.9307,18.9307,18.9307,18.9307,200.0
2019-12-03 14:00:00,26.54,26.54,26.53,26.53,13703.0,18.9236,18.9236,18.9164,18.9164,13703.0
2019-12-03 14:30:00,26.53,26.53,26.53,26.53,5340.0,18.9164,18.9164,18.9164,18.9164,5340.0
2019-12-03 15:00:00,26.53,26.55,26.53,26.55,25400.0,18.9164,18.9307,18.9164,18.9307,25400.0
2019-12-03 15:30:00,26.55,26.56,26.54,26.54,53485.0,18.9307,18.9378,18.9236,18.9236,53485.0
2019-12-04 09:30:00,26.58,26.58,26.56,26.57,31478.0,18.9521,18.9521,18.9378,18.9449,31478.0
2019-12-04 10:00:00,26.57,26.57,26.57,26.57,600.0,18.9449,18.9449,18.9449,18.9449,600.0
2019-12-04 10:30:00,26.57,26.57,26.57,26.57,100.0,18.9449,18.9449,18.9449,18.9449,100.0
2019-12-04 11:00:00,26.57,26.57,26.57,26.57,0.0,18.9449,18.9449,18.9449,18.9449,0.0
2019-12-04 11:30:00,26.57,26.57,26.57,26.57,0.0,18.9449,18.9449,18.9449,18.9449,0.0
2019-12-04 12:00:00,26.58,26.58,26.58,26.58,169.0,18.9521,18.9521,18.9521,18.9521,169.0
2019-12-04 12:30:00,26.58,26.58,26.58,26.58,0.0,18.9521,18.9521,18.9521,18.9521,0.0
2019-12-04 13:00:00,26.58,26.58,26.58,26.58,30766.0,18.9521,18.9521,18.9521,18.9521,30766.0
2019-12-04 13:30:00,26.58,26.58,26.58,26.58,0.0,18.9521,18.9521,18.9521,18.9521,0.0
2019-12-04 14:00:00,26.59,26.59,26.59,26.59,13561.0,18.9592,18.9592,18.9592,18.9592,13561.0
2019-12-04 14:30:00,26.59,26.59,26.59,26.59,0.0,18.9592,18.9592,18.9592,18.9592,0.0
2019-12-04 15:00:00,26.59,26.59,26.58,26.58,41900.0,18.9592,18.9592,18.9521,18.9521,41900.0
2019-12-04 15:30:00,26.58,26.59,26.57,26.57,119804.0,18.9521,18.9592,18.9449,18.9449,119804.0
2019-12-05 09:30:00,26.63,26.63,26.6,26.6,23912.0,18.9877,18.9877,18.9663,18.9663,23912.0
2019-12-05 10:00:00,26.6,26.6,26.58,26.58,68260.0,18.9663,18.9663,18.9521,18.9521,68260.0
2019-12-05 10:30:00,26.59,26.59,26.59,26.59,7800.0,18.9592,18.9592,18.9592,18.9592,7800.0
2019-12-05 11:00:00,26.6,26.6,26.6,26.6,634.0,18.9663,18.9663,18.9663,18.9663,634.0
2019-12-05 11:30:00,26.6,26.6,26.6,26.6,5600.0,18.9663,18.9663,18.9663,18.9663,5600.0
2019-12-05 12:00:00,26.6,26.61,26.6,26.61,5326.0,18.9663,18.9735,18.9663,18.9735,5326.0
2019-12-05 12:30:00,26.61,26.61,26.61,26.61,0.0,18.9735,18.9735,18.9735,18.9735,0.0
2019-12-05 13:00:00,26.62,26.62,26.62,26.62,10244.0,18.9806,18.9806,18.9806,18.9806,10244.0
2019-12-05 13:30:00,26.62,26.63,26.62,26.63,34079.0,18.9806,18.9877,18.9806,18.9877,34079.0
2019-12-05 14:00:00,26.62,26.62,26.62,26.62,1100.0,18.9806,18.9806,18.9806,18.9806,1100.0
2019-12-05 14:30:00,26.62,26.62,26.61,26.61,4870.0,18.9806,18.9806,18.9735,18.9735,4870.0
2019-12-05 15:00:00,26.62,26.62,26.62,26.62,2573.0,18.9806,18.9806,18.9806,18.9806,2573.0
2019-12-05 15:30:00,26.62,26.63,26.62,26.63,32213.0,18.9806,18.9877,18.9806,18.9877,32213.0
2019-12-06 09:30:00,26.65,26.66,26.65,26.66,21006.0,19.002,19.0091,19.002,19.0091,21006.0
2019-12-06 10:00:00,26.66,26.66,26.66,26.66,1060.0,19.0091,19.0091,19.0091,19.0091,1060.0
2019-12-06 10:30:00,26.66,26.66,26.66,26.66,25792.0,19.0091,19.0091,19.0091,19.0091,25792.0
2019-12-06 11:00:00,26.66,26.66,26.66,26.66,100.0,19.0091,19.0091,19.0091,19.0091,100.0
2019-12-06 11:30:00,26.66,26.66,26.66,26.66,9500.0,19.0091,19.0091,19.0091,19.0091,9500.0
2019-12-06 12:00:00,26.66,26.66,26.66,26.66,0.0,19.0091,19.0091,19.0091,19.0091,0.0
2019-12-06 12:30:00,26.66,26.66,26.66,26.66,7878.0,19.0091,19.0091,19.0091,19.0091,7878.0
2019-12-06 13:00:00,26.66,26.66,26.66,26.66,400.0,19.0091,19.0091,19.0091,19.0091,400.0
2019-12-06 13:30:00,26.66,26.66,26.66,26.66,9784.0,19.0091,19.0091,19.0091,19.0091,9784.0
2019-12-06 14:00:00,26.66,26.66,26.66,26.66,0.0,19.0091,19.0091,19.0091,19.0091,0.0
2019-12-06 14:30:00,26.66,26.66,26.66,26.66,600.0,19.0091,19.0091,19.0091,19.0091,600.0
2019-12-06 15:00:00,26.65,26.65,26.65,26.65,84088.0,19.002,19.002,19.002,19.002,84088.0
2019-12-06 15:30:00,26.65,26.66,26.65,26.66,34137.0,19.002,19.0091,19.002,19.0091,34137.0
2019-12-09 09:30:00,26.66,26.66,26.64,26.66,105849.0,19.0091,19.0091,18.9949,19.0091,105849.0
2019-12-09 10:00:00,26.66,26.66,26.66,26.66,24486.0,19.0091,19.0091,19.0091,19.0091,24486.0
2019-12-09 10:30:00,26.67,26.67,26.67,26.67,3600.0,19.0163,19.0163,19.0163,19.0163,3600.0
2019-12-09 11:00:00,26.67,26.67,26.67,26.67,0.0,19.0163,19.0163,19.0163,19.0163,0.0
2019-12-09 11:30:00,26.66,26.66,26.66,26.66,1300.0,19.0091,19.0091,19.0091,19.0091,1300.0
2019-12-09 12:00:00,26.65,26.65,26.65,26.65,29149.0,19.002,19.002,19.002,19.002,29149.0
2019-12-09 12:30:00,26.65,26.65,26.65,26.65,0.0,19.002,19.002,19.002,19.002,0.0
2019-12-09 13:00:00,26.66,26.66,26.66,26.66,100.0,19.0091,19.0091,19.0091,19.0091,100.0
2019-12-09 13:30:00,26.66,26.67,26.66,26.67,21894.0,19.0091,19.0163,19.0091,19.0163,21894.0
2019-12-09 14:00:00,26.67,26.67,26.67,26.67,78782.0,19.0163,19.0163,19.0163,19.0163,78782.0
2019-12-09 14:30:00,26.66,26.66,26.66,26.66,18840.0,19.0091,19.0091,19.0091,19.0091,18840.0
2019-12-09 15:00:00,26.67,26.67,26.67,26.67,39900.0,19.0163,19.0163,19.0163,19.0163,39900.0
2019-12-09 15:30:00,26.67,26.67,26.66,26.66,41143.0,19.0163,19.0163,19.0091,19.0091,41143.0
2019-12-10 09:30:00,26.68,26.68,26.66,26.67,83265.0,19.0234,19.0234,19.0091,19.0163,83265.0
2019-12-10 10:00:00,26.68,26.69,26.68,26.69,35096.0,19.0234,19.0305,19.0234,19.0305,35096.0
2019-12-10 10:30:00,26.69,26.69,26.69,26.69,100.0,19.0305,19.0305,19.0305,19.0305,100.0
2019-12-10 11:00:00,26.69,26.69,26.69,26.69,10000.0,19.0305,19.0305,19.0305,19.0305,10000.0
2019-12-10 11:30:00,26.7,26.7,26.7,26.7,135234.0,19.0376,19.0376,19.0376,19.0376,135234.0
2019-12-10 12:00:00,26.7,26.7,26.7,26.7,21267.0,19.0376,19.0376,19.0376,19.0376,21267.0
2019-12-10 12:30:00,26.7,26.7,26.7,26.7,10500.0,19.0376,19.0376,19.0376,19.0376,10500.0
2019-12-10 13:00:00,26.7,26.7,26.7,26.7,13773.0,19.0376,19.0376,19.0376,19.0376,13773.0
2019-12-10 13:30:00,26.7,26.7,26.7,26.7,1400.0,19.0376,19.0376,19.0376,19.0376,1400.0
2019-12-10 14:00:00,26.7,26.71,26.7,26.71,96220.0,19.0376,19.0448,19.0376,19.0448,96220.0
2019-12-10 14:30:00,26.71,26.71,26.71,26.71,0.0,19.0448,19.0448,19.0448,19.0448,0.0
2019-12-10 15:00:00,26.71,26.71,26.71,26.71,14700.0,19.0448,19.0448,19.0448,19.0448,14700.0
2019-12-10 15:30:00,26.71,26.71,26.7,26.7,65305.0,19.0448,19.0448,19.0376,19.0376,65305.0
2019-12-11 09:30:00,26.72,26.72,26.71,26.72,33849.0,19.0519,19.0519,19.0448,19.0519,33849.0
2019-12-11 10:00:00,26.72,26.72,26.72,26.72,30300.0,19.0519,19.0519,19.0519,19.0519,30300.0
2019-12-11 10:30:00,26.71,26.71,26.7,26.7,49028.0,19.0448,19.0448,19.0376,19.0376,49028.0
2019-12-11 11:00:00,26.7,26.7,26.7,26.7,4900.0,19.0376,19.0376,19.0376,19.0376,4900.0
2019-12-11 11:30:00,26.71,26.71,26.71,26.71,4300.0,19.0448,19.0448,19.0448,19.0448,4300.0
2019-12-11 12:00:00,26.71,26.71,26.71,26.71,0.0,19.0448,19.0448,19.0448,19.0448,0.0
2019-12-11 12:30:00,26.71,26.71,26.71,26.71,0.0,19.0448,19.0448,19.0448,19.0448,0.0
2019-12-11 13:00:00,26.72,26.72,26.72,26.72,17900.0,19.0519,19.0519,19.0519,19.0519,17900.0
2019-12-11 13:30:00,26.73,26.74,26.73,26.74,1932.0,19.059,19.0662,19.059,19.0662,1932.0
2019-12-11 14:00:00,26.74,26.74,26.74,26.74,7200.0,19.0662,19.0662,19.0662,19.0662,7200.0
2019-12-11 14:30:00,26.74,26.75,26.74,26.75,87756.0,19.0662,19.0733,19.0662,19.0733,87756.0
2019-12-11 15:00:00,26.75,26.75,26.75,26.75,200.0,19.0733,19.0733,19.0733,19.0733,200.0
2019-12-11 15:30:00,26.75,26.75,26.74,26.74,15958.0,19.0733,19.0733,19.0662,19.0662,15958.0
2019-12-12 09:30:00,26.76,26.81,26.76,26.81,78622.0,19.0804,19.1161,19.0804,19.1161,78622.0
2019-12-12 10:00:00,26.81,26.82,26.81,26.82,61900.0,19.1161,19.1232,19.1161,19.1232,61900.0
2019-12-12 10:30:00,26.81,26.81,26.79,26.79,45693.0,19.1161,19.1161,19.1018,19.1018,45693.0
2019-12-12 11:00:00,26.8,26.8,26.78,26.78,59638.0,19.1089,19.1089,19.0947,19.0947,59638.0
2019-12-12 11:30:00,26.78,26.78,26.77,26.77,94350.0,19.0947,19.0947,19.0876,19.0876,94350.0
2019-12-12 12:00:00,26.77,26.77,26.77,26.77,176.0,19.0876,19.0876,19.0876,19.0876,176.0
2019-12-12 12:30:00,26.79,26.79,26.79,26.79,1278.0,19.1018,19.1018,19.1018,19.1018,1278.0
2019-12-12 13:00:00,26.8,26.8,26.8,26.8,17132.0,19.1089,19.1089,19.1089,19.1089,17132.0
2019-12-12 13:30:00,26.8,26.8,26.8,26.8,0.0,19.1089,19.1089,19.1089,19.1089,0.0
2019-12-12 14:00:00,26.8,26.8,26.8,26.8,0.0,19.1089,19.1089,19.1089,19.1089,0.0
2019-12-12 14:30:00,26.81,26.83,26.81,26.82,83070.0,19.1161,19.1303,19.1161,19.1232,83070.0
2019-12-12 15:00:00,26.82,26.82,26.82,26.82,300.0,19.1232,19.1232,19.1232,19.1232,300.0
2019-12-12 15:30:00,26.82,26.82,26.79,26.79,11920.0,19.1232,19.1232,19.1018,19.1018,11920.0
2019-12-13 09:30:00,26.82,26.82,26.8,26.82,47223.0,19.1232,19.1232,19.1089,19.1232,47223.0
2019-12-13 10:00:00,26.83,26.84,26.83,26.83,40499.0,19.1303,19.1375,19.1303,19.1303,40499.0
2019-12-13 10:30:00,26.83,26.83,26.82,26.82,45723.0,19.1303,19.1303,19.1232,19.1232,45723.0
2019-12-13 11:00:00,26.81,26.82,26.81,26.81,84700.0,19.1161,19.1232,19.1161,19.1161,84700.0
2019-12-13 11:30:00,26.81,26.81,26.81,26.81,42447.0,19.1161,19.1161,19.1161,19.1161,42447.0
2019-12-13 12:00:00,26.82,26.83,26.82,26.83,36658.0,19.1232,19.1303,19.1232,19.1303,36658.0
2019-12-13 12:30:00,26.83,26.83,26.83,26.83,0.0,19.1303,19.1303,19.1303,19.1303,0.0
2019-12-13 13:00:00,26.83,26.83,26.83,26.83,400.0,19.1303,19.1303,19.1303,19.1303,400.0
2019-12-13 13:30:00,26.83,26.83,26.83,26.83,0.0,19.1303,19.1303,19.1303,19.1303,0.0
2019-12-13 14:00:00,26.83,26.83,26.83,26.83,1300.0,19.1303,19.1303,19.1303,19.1303,1300.0
2019-12-13 14:30:00,26.83,26.83,26.83,26.83,500.0,19.1303,19.1303,19.1303,19.1303,500.0
2019-12-13 15:00:00,26.83,26.83,26.83,26.83,300.0,19.1303,19.1303,19.1303,19.1303,300.0
2019-12-13 15:30:00,26.83,26.83,26.83,26.83,3100.0,19.1303,19.1303,19.1303,19.1303,3100.0
2019-12-16 09:30:00,26.85,26.86,26.85,26.86,22299.0,19.1446,19.1517,19.1446,19.1517,22299.0
2019-12-16 10:00:00,26.87,26.87,26.87,26.87,3900.0,19.1589,19.1589,19.1589,19.1589,3900.0
2019-12-16 10:30:00,26.88,26.88,26.88,26.88,1200.0,19.166,19.166,19.166,19.166,1200.0
2019-12-16 11:00:00,26.88,26.88,26.87,26.87,40882.0,19.166,19.166,19.1589,19.1589,40882.0
2019-12-16 11:30:00,26.86,26.87,26.86,26.87,2425.0,19.1517,19.1589,19.1517,19.1589,2425.0
2019-12-16 12:00:00,26.87,26.88,26.87,26.88,7850.0,19.1589,19.166,19.1589,19.166,7850.0
2019-12-16 12:30:00,26.88,26.88,26.88,26.88,800.0,19.166,19.166,19.166,19.166,800.0
2019-12-16 13:00:00,26.88,26.88,26.88,26.88,1600.0,19.166,19.166,19.166,19.166,1600.0
2019-12-16 13:30:00,26.88,26.88,26.88,26.88,23400.0,19.166,19.166,19.166,19.166,23400.0
2019-12-16 14:00:00,26.88,26.88,26.88,26.88,3950.0,19.166,19.166,19.166,19.166,3950.0
2019-12-16 14:30:00,26.88,26.88,26.88,26.88,0.0,19.166,19.166,19.166,19.166,0.0
2019-12-16 15:00:00,26.87,26.87,26.87,26.87,4800.0,19.1589,19.1589,19.1589,19.1589,4800.0
2019-12-16 15:30:00,26.87,26.87,26.86,26.86,17800.0,19.1589,19.1589,19.1517,19.1517,17800.0
2019-12-17 09:30:00,26.9,26.9,26.89,26.89,34323.0,19.1802,19.1802,19.1731,19.1731,34323.0
2019-12-17 10:00:00,26.9,26.92,26.9,26.92,14651.0,19.1802,19.1945,19.1802,19.1945,14651.0
2019-12-17 10:30:00,26.92,26.92,26.92,26.92,9500.0,19.1945,19.1945,19.1945,19.1945,9500.0
2019-12-17 11:00:00,26.92,26.92,26.92,26.92,53567.0,19.1945,19.1945,19.1945,19.1945,53567.0
2019-12-17 11:30:00,26.93,26.93,26.93,26.93,220.0,19.2016,19.2016,19.2016,19.2016,220.0
2019-12-17 12:00:00,26.93,26.93,26.93,26.93,397.0,19.2016,19.2016,19.2016,19.2016,397.0
2019-12-17 12:30:00,26.93,26.93,26.93,26.93,108684.0,19.2016,19.2016,19.2016,19.2016,108684.0
2019-12-17 13:00:00,26.94,26.94,26.93,26.94,45890.0,19.2088,19.2088,19.2016,19.2088,45890.0
2019-12-17 13:30:00,26.94,26.94,26.93,26.93,22232.0,19.2088,19.2088,19.2016,19.2016,22232.0
2019-12-17 14:00:00,26.94,26.94,26.94,26.94,1396.0,19.2088,19.2088,19.2088,19.2088,1396.0
2019-12-17 14:30:00,26.94,26.94,26.94,26.94,0.0,19.2088,19.2088,19.2088,19.2088,0.0
2019-12-17 15:00:00,26.94,26.94,26.93,26.93,12765.0,19.2088,19.2088,19.2016,19.2016,12765.0
2019-12-17 15:30:00,26.93,26.94,26.93,26.94,28279.0,19.2016,19.2088,19.2016,19.2088,28279.0
2019-12-18 09:30:00,26.96,26.97,26.96,26.96,182446.0,19.223,19.2302,19.223,19.223,182446.0
2019-12-18 10:00:00,26.96,26.97,26.96,26.97,80285.0,19.223,19.2302,19.223,19.2302,80285.0
2019-12-18 10:30:00,26.97,26.97,26.97,26.97,66275.0,19.2302,19.2302,19.2302,19.2302,66275.0
2019-12-18 11:00:00,26.98,26.98,26.98,26.98,54100.0,19.2373,19.2373,19.2373,19.2373,54100.0
2019-12-18 11:30:00,26.99,26.99,26.99,26.99,500.0,19.2444,19.2444,19.2444,19.2444,500.0
2019-12-18 12:00:00,26.99,26.99,26.99,26.99,0.0,19.2444,19.2444,19.2444,19.2444,0.0
2019-12-18 12:30:00,26.99,26.99,26.99,26.99,0.0,19.2444,19.2444,19.2444,19.2444,0.0
2019-12-18 13:00:00,26.99,26.99,26.99,26.99,7014.0,19.2444,19.2444,19.2444,19.2444,7014.0
2019-12-18 13:30:00,26.99,26.99,26.99,26.99,0.0,19.2444,19.2444,19.2444,19.2444,0.0
2019-12-18 14:00:00,26.98,26.99,26.98,26.99,14536.0,19.2373,19.2444,19.2373,19.2444,14536.0
2019-12-18 14:30:00,26.99,26.99,26.99,26.99,0.0,19.2444,19.2444,19.2444,19.2444,0.0
2019-12-18 15:00:00,26.99,26.99,26.98,26.98,139540.0,19.2444,19.2444,19.2373,19.2373,139540.0
2019-12-18 15:30:00,26.99,26.99,26.98,26.98,28799.0,19.2444,19.2444,19.2373,19.2373,28799.0
2019-12-19 09:30:00,26.99,26.99,26.98,26.98,28619.0,19.2444,19.2444,19.2373,19.2373,28619.0
2019-12-19 10:00:00,26.99,26.99,26.98,26.98,49000.0,19.2444,19.2444,19.2373,19.2373,49000.0
2019-12-19 10:30:00,26.98,26.98,26.96,26.96,142156.0,19.2373,19.2373,19.223,19.223,142156.0
2019-12-19 11:00:00,26.97,26.98,26.97,26.98,37400.0,19.2302,19.2373,19.2302,19.2373,37400.0
2019-12-19 11:30:00,26.98,26.98,26.98,26.98,44012.0,19.2373,19.2373,19.2373,19.2373,44012.0
2019-12-19 12:00:00,26.98,26.98,26.98,26.98,200.0,19.2373,19.2373,19.2373,19.2373,200.0
2019-12-19 12:30:00,26.98,26.98,26.98,26.98,1600.0,19.2373,19.2373,19.2373,19.2373,1600.0
2019-12-19 13:00:00,26.98,26.99,26.97,26.98,366845.0,19.2373,19.2444,19.2302,19.2373,366845.0
2019-12-19 13:30:00,26.98,26.98,26.98,26.98,30610.0,19.2373,19.2373,19.2373,19.2373,30610.0
2019-12-19 14:00:00,26.99,26.99,26.99,26.99,5300.0,19.2444,19.2444,19.2444,19.2444,5300.0
2019-12-19 14:30:00,26.99,27.0,26.99,27.0,98984.0,19.2444,19.2515,19.2444,19.2515,98984.0
2019-12-19 15:00:00,27.0,27.0,26.99,26.99,56050.0,19.2515,19.2515,19.2444,19.2444,56050.0
2019-12-19 15:30:00,26.99,27.0,26.99,26.99,193590.0,19.2444,19.2515,19.2444,19.2444,193590.0
2019-12-20 09:30:00,26.89,26.93,26.89,26.9,123893.0,19.2574,19.286,19.2574,19.2645,123893.0
2019-12-20 10:00:00,26.9,26.9,26.9,26.9,0.0,19.2645,19.2645,19.2645,19.2645,0.0
2019-12-20 10:30:00,26.9,26.9,26.9,26.9,0.0,19.2645,19.2645,19.2645,19.2645,0.0
2019-12-20 11:00:00,26.89,26.89,26.89,26.89,18128.0,19.2574,19.2574,19.2574,19.2574,18128.0
2019-12-20 11:30:00,26.89,26.89,26.85,26.86,112099.0,19.2574,19.2574,19.2287,19.2359,112099.0
2019-12-20 12:00:00,26.86,26.86,26.86,26.86,800.0,19.2359,19.2359,19.2359,19.2359,800.0
2019-12-20 12:30:00,26.86,26.86,26.86,26.86,105607.0,19.2359,19.2359,19.2359,19.2359,105607.0
2019-12-20 13:00:00,26.86,26.86,26.86,26.86,100.0,19.2359,19.2359,19.2359,19.2359,100.0
2019-12-20 13:30:00,26.85,26.85,26.85,26.85,3400.0,19.2287,19.2287,19.2287,19.2287,3400.0
2019-12-20 14:00:00,26.85,26.85,26.84,26.85,61361.0,19.2287,19.2287,19.2215,19.2287,61361.0
2019-12-20 14:30:00,26.85,26.85,26.85,26.85,33448.0,19.2287,19.2287,19.2287,19.2287,33448.0
2019-12-20 15:00:00,26.86,26.86,26.86,26.86,223700.0,19.2359,19.2359,19.2359,19.2359,223700.0
2019-12-20 15:30:00,26.86,26.86,26.84,26.84,13900.0,19.2359,19.2359,19.2215,19.2215,13900.0
2019-12-23 09:30:00,26.87,26.87,26.86,26.86,96801.0,19.243,19.243,19.2359,19.2359,96801.0
2019-12-23 10:00:00,26.86,26.86,26.86,26.86,0.0,19.2359,19.2359,19.2359,19.2359,0.0
2019-12-23 10:30:00,26.86,26.86,26.86,26.86,116225.0,19.2359,19.2359,19.2359,19.2359,116225.0
2019-12-23 11:00:00,26.86,26.86,26.86,26.86,0.0,19.2359,19.2359,19.2359,19.2359,0.0
2019-12-23 11:30:00,26.86,26.86,26.86,26.86,0.0,19.2359,19.2359,19.2359,19.2359,0.0
2019-12-23 12:00:00,26.86,26.86,26.86,26.86,0.0,19.2359,19.2359,19.2359,19.2359,0.0
2019-12-23 12:30:00,26.86,26.86,26.86,26.86,0.0,19.2359,19.2359,19.2359,19.2359,0.0
2019-12-23 13:00:00,26.87,26.87,26.87,26.87,44988.0,19.243,19.243,19.243,19.243,44988.0
2019-12-23 13:30:00,26.87,26.87,26.87,26.87,0.0,19.243,19.243,19.243,19.243,0.0
2019-12-23 14:00:00,26.87,26.87,26.87,26.87,915.0,19.243,19.243,19.243,19.243,915.0
2019-12-23 14:30:00,26.87,26.87,26.87,26.87,680.0,19.243,19.243,19.243,19.243,680.0
2019-12-23 15:00:00,26.87,26.87,26.87,26.87,0.0,19.243,19.243,19.243,19.243,0.0
2019-12-23 15:30:00,26.87,26.87,26.85,26.85,117008.0,19.243,19.243,19.2287,19.2287,117008.0
2019-12-24 09:30:00,26.9,26.9,26.86,26.86,26822.0,19.2645,19.2645,19.2359,19.2359,26822.0
2019-12-24 10:00:00,26.87,26.87,26.87,26.87,19350.0,19.243,19.243,19.243,19.243,19350.0
2019-12-24 10:30:00,26.88,26.88,26.88,26.88,65862.0,19.2502,19.2502,19.2502,19.2502,65862.0
2019-12-24 11:00:00,26.89,26.89,26.88,26.88,15039.0,19.2574,19.2574,19.2502,19.2502,15039.0
2019-12-24 11:30:00,26.88,26.88,26.88,26.88,114.0,19.2502,19.2502,19.2502,19.2502,114.0
2019-12-24 12:00:00,26.88,26.88,26.88,26.88,1260.0,19.2502,19.2502,19.2502,19.2502,1260.0
2019-12-24 12:30:00,26.88,26.88,26.88,26.88,39139.0,19.2502,19.2502,19.2502,19.2502,39139.0
2019-12-26 09:30:00,26.92,26.92,26.91,26.91,16917.0,19.2788,19.2788,19.2717,19.2717,16917.0
2019-12-26 10:00:00,26.91,26.91,26.91,26.91,0.0,19.2717,19.2717,19.2717,19.2717,0.0
2019-12-26 10:30:00,26.92,26.92,26.92,26.92,1600.0,19.2788,19.2788,19.2788,19.2788,1600.0
2019-12-26 11:00:00,26.92,26.92,26.92,26.92,33900.0,19.2788,19.2788,19.2788,19.2788,33900.0
2019-12-26 11:30:00,26.92,26.92,26.92,26.92,0.0,19.2788,19.2788,19.2788,19.2788,0.0
2019-12-26 12:00:00,26.91,26.91,26.9,26.9,726696.0,19.2717,19.2717,19.2645,19.2645,726696.0
2019-12-26 12:30:00,26.9,26.91,26.9,26.91,288698.0,19.2645,19.2717,19.2645,19.2717,288698.0
2019-12-26 13:00:00,26.91,26.91,26.91,26.91,0.0,19.2717,19.2717,19.2717,19.2717,0.0
2019-12-26 13:30:00,26.91,26.91,26.91,26.91,278.0,19.2717,19.2717,19.2717,19.2717,278.0
2019-12-26 14:00:00,26.91,26.91,26.91,26.91,3500.0,19.2717,19.2717,19.2717,19.2717,3500.0
2019-12-26 14:30:00,26.91,26.91,26.91,26.91,4669.0,19.2717,19.2717,19.2717,19.2717,4669.0
2019-12-26 15:00:00,26.91,26.91,26.91,26.91,0.0,19.2717,19.2717,19.2717,19.2717,0.0
2019-12-26 15:30:00,26.91,26.91,26.91,26.91,32834.0,19.2717,19.2717,19.2717,19.2717,32834.0
2019-12-27 09:30:00,26.95,26.95,26.91,26.91,58331.0,19.3003,19.3003,19.2717,19.2717,58331.0
2019-12-27 10:00:00,26.91,26.92,26.91,26.92,4068.0,19.2717,19.2788,19.2717,19.2788,4068.0
2019-12-27 10:30:00,26.92,26.92,26.92,26.92,2500.0,19.2788,19.2788,19.2788,19.2788,2500.0
2019-12-27 11:00:00,26.92,26.92,26.92,26.92,6400.0,19.2788,19.2788,19.2788,19.2788,6400.0
2019-12-27 11:30:00,26.92,26.92,26.92,26.92,0.0,19.2788,19.2788,19.2788,19.2788,0.0
2019-12-27 12:00:00,26.92,26.92,26.92,26.92,0.0,19.2788,19.2788,19.2788,19.2788,0.0
2019-12-27 12:30:00,26.92,26.92,26.92,26.92,0.0,19.2788,19.2788,19.2788,19.2788,0.0
2019-12-27 13:00:00,26.92,26.92,26.92,26.92,0.0,19.2788,19.2788,19.2788,19.2788,0.0
2019-12-27 13:30:00,26.92,26.92,26.92,26.92,300.0,19.2788,19.2788,19.2788,19.2788,300.0
2019-12-27 14:00:00,26.92,26.92,26.92,26.92,0.0,19.2788,19.2788,19.2788,19.2788,0.0
2019-12-27 14:30:00,26.92,26.92,26.92,26.92,0.0,19.2788,19.2788,19.2788,19.2788,0.0
2019-12-27 15:00:00,26.92,26.92,26.92,26.92,0.0,19.2788,19.2788,19.2788,19.2788,0.0
2019-12-27 15:30:00,26.92,26.92,26.92,26.92,15600.0,19.2788,19.2788,19.2788,19.2788,15600.0
2019-12-30 09:30:00,26.94,26.94,26.9,26.9,29175.0,19.2932,19.2932,19.2645,19.2645,29175.0
2019-12-30 10:00:00,26.9,26.9,26.89,26.89,25400.0,19.2645,19.2645,19.2574,19.2574,25400.0
2019-12-30 10:30:00,26.89,26.9,26.89,26.9,1400.0,19.2574,19.2645,19.2574,19.2645,1400.0
2019-12-30 11:00:00,26.9,26.9,26.9,26.9,2600.0,19.2645,19.2645,19.2645,19.2645,2600.0
2019-12-30 11:30:00,26.9,26.9,26.9,26.9,1400.0,19.2645,19.2645,19.2645,19.2645,1400.0
2019-12-30 12:00:00,26.9,26.91,26.9,26.91,2400.0,19.2645,19.2717,19.2645,19.2717,2400.0
2019-12-30 12:30:00,26.91,26.91,26.91,26.91,2700.0,19.2717,19.2717,19.2717,19.2717,2700.0
2019-12-30 13:00:00,26.92,26.92,26.92,26.92,5583.0,19.2788,19.2788,19.2788,19.2788,5583.0
2019-12-30 13:30:00,26.92,26.92,26.92,26.92,1751.0,19.2788,19.2788,19.2788,19.2788,1751.0
2019-12-30 14:00:00,26.92,26.92,26.92,26.92,0.0,19.2788,19.2788,19.2788,19.2788,0.0
2019-12-30 14:30:00,26.92,26.92,26.92,26.92,0.0,19.2788,19.2788,19.2788,19.2788,0.0
2019-12-30 15:00:00,26.92,26.92,26.9,26.91,66670.0,19.2788,19.2788,19.2645,19.2717,66670.0
2019-12-30 15:30:00,26.91,26.91,26.9,26.9,40227.0,19.2717,19.2717,19.2645,19.2645,40227.0
2019-12-31 09:30:00,26.9,26.92,26.9,26.92,20432.0,19.2645,19.2788,19.2645,19.2788,20432.0
2019-12-31 10:00:00,26.91,26.91,26.91,26.91,4850.0,19.2717,19.2717,19.2717,19.2717,4850.0
2019-12-31 10:30:00,26.91,26.91,26.91,26.91,4755.0,19.2717,19.2717,19.2717,19.2717,4755.0
2019-12-31 11:00:00,26.91,26.95,26.91,26.93,231363.0,19.2717,19.3003,19.2717,19.286,231363.0
2019-12-31 11:30:00,26.93,26.93,26.93,26.93,4516.0,19.286,19.286,19.286,19.286,4516.0
2019-12-31 12:00:00,26.93,26.93,26.93,26.93,0.0,19.286,19.286,19.286,19.286,0.0
2019-12-31 12:30:00,26.93,26.93,26.93,26.93,4000.0,19.286,19.286,19.286,19.286,4000.0
2019-12-31 13:00:00,26.93,26.93,26.93,26.93,0.0,19.286,19.286,19.286,19.286,0.0
2019-12-31 13:30:00,26.93,26.93,26.93,26.93,0.0,19.286,19.286,19.286,19.286,0.0
2019-12-31 14:00:00,26.93,26.93,26.92,26.92,47144.0,19.286,19.286,19.2788,19.2788,47144.0
2019-12-31 14:30:00,26.92,26.92,26.92,26.92,1100.0,19.2788,19.2788,19.2788,19.2788,1100.0
2019-12-31 15:00:00,26.92,26.93,26.92,26.93,22809.0,19.2788,19.286,19.2788,19.286,22809.0
2019-12-31 15:30:00,26.93,26.93,26.93,26.93,58451.0,19.286,19.286,19.286,19.286,58451.0
2020-01-02 09:30:00,26.99,26.99,26.97,26.97,60823.0,19.329,19.329,19.3146,19.3146,60823.0
2020-01-02 10:00:00,26.96,26.96,26.96,26.96,24064.0,19.3075,19.3075,19.3075,19.3075,24064.0
2020-01-02 10:30:00,26.96,26.97,26.95,26.96,251365.0,19.3075,19.3146,19.3003,19.3075,251365.0
2020-01-02 11:00:00,26.97,26.97,26.97,26.97,37524.0,19.3146,19.3146,19.3146,19.3146,37524.0
2020-01-02 11:30:00,26.97,26.97,26.97,26.97,5550.0,19.3146,19.3146,19.3146,19.3146,5550.0
2020-01-02 12:00:00,26.97,26.97,26.97,26.97,0.0,19.3146,19.3146,19.3146,19.3146,0.0
2020-01-02 12:30:00,26.97,26.97,26.97,26.97,0.0,19.3146,19.3146,19.3146,19.3146,0.0
2020-01-02 13:00:00,26.98,26.98,26.98,26.98,175.0,19.3218,19.3218,19.3218,19.3218,175.0
2020-01-02 13:30:00,26.98,26.98,26.98,26.98,15088.0,19.3218,19.3218,19.3218,19.3218,15088.0
2020-01-02 14:00:00,26.98,26.98,26.98,26.98,742.0,19.3218,19.3218,19.3218,19.3218,742.0
2020-01-02 14:30:00,26.99,26.99,26.99,26.99,36281.0,19.329,19.329,19.329,19.329,36281.0
2020-01-02 15:00:00,26.99,26.99,26.99,26.99,500.0,19.329,19.329,19.329,19.329,500.0
2020-01-02 15:30:00,26.99,27.01,26.99,27.01,229811.0,19.329,19.3433,19.329,19.3433,229811.0
2020-01-03 09:30:00,26.97,26.99,26.97,26.99,59208.0,19.3146,19.329,19.3146,19.329,59208.0
2020-01-03 10:00:00,26.98,26.98,26.98,26.98,38053.0,19.3218,19.3218,19.3218,19.3218,38053.0
2020-01-03 10:30:00,26.99,26.99,26.99,26.99,7756.0,19.329,19.329,19.329,19.329,7756.0
2020-01-03 11:00:00,26.99,26.99,26.99,26.99,800.0,19.329,19.329,19.329,19.329,800.0
2020-01-03 11:30:00,26.99,27.0,26.99,27.0,300.0,19.329,19.3361,19.329,19.3361,300.0
2020-01-03 12:00:00,27.01,27.01,27.0,27.0,63360.0,19.3433,19.3433,19.3361,19.3361,63360.0
2020-01-03 12:30:00,27.0,27.0,27.0,27.0,0.0,19.3361,19.3361,19.3361,19.3361,0.0
2020-01-03 13:00:00,27.01,27.01,27.0,27.01,185165.0,19.3433,19.3433,19.3361,19.3433,185165.0
2020-01-03 13:30:00,27.01,27.01,27.0,27.0,26300.0,19.3433,19.3433,19.3361,19.3361,26300.0
2020-01-03 14:00:00,27.0,27.0,27.0,27.0,21200.0,19.3361,19.3361,19.3361,19.3361,21200.0
2020-01-03 14:30:00,27.0,27.01,27.0,27.01,14229.0,19.3361,19.3433,19.3361,19.3433,14229.0
2020-01-03 15:00:00,27.01,27.02,27.01,27.02,29963.0,19.3433,19.3505,19.3433,19.3505,29963.0
2020-01-03 15:30:00,27.01,27.01,27.0,27.01,38328.0,19.3433,19.3433,19.3361,19.3433,38328.0
2020-01-06 09:30:00,26.99,26.99,26.98,26.99,138288.0,19.329,19.329,19.3218,19.329,138288.0
2020-01-06 10:00:00,26.99,27.0,26.99,27.0,51152.0,19.329,19.3361,19.329,19.3361,51152.0
2020-01-06 10:30:00,26.99,26.99,26.99,26.99,134627.0,19.329,19.329,19.329,19.329,134627.0
2020-01-06 11:00:00,26.99,26.99,26.99,26.99,17700.0,19.329,19.329,19.329,19.329,17700.0
2020-01-06 11:30:00,26.99,26.99,26.99,26.99,0.0,19.329,19.329,19.329,19.329,0.0
2020-01-06 12:00:00,26.99,26.99,26.99,26.99,300.0,19.329,19.329,19.329,19.329,300.0
2020-01-06 12:30:00,26.99,26.99,26.99,26.99,700.0,19.329,19.329,19.329,19.329,700.0
2020-01-06 13:00:00,26.99,27.0,26.99,27.0,156474.0,19.329,19.3361,19.329,19.3361,156474.0
2020-01-06 13:30:00,27.0,27.0,27.0,27.0,0.0,19.3361,19.3361,19.3361,19.3361,0.0
2020-01-06 14:00:00,27.0,27.0,27.0,27.0,119830.0,19.3361,19.3361,19.3361,19.3361,119830.0
2020-01-06 14:30:00,27.0,27.0,27.0,27.0,0.0,19.3361,19.3361,19.3361,19.3361,0.0
2020-01-06 15:00:00,27.0,27.0,27.0,27.0,0.0,19.3361,19.3361,19.3361,19.3361,0.0
2020-01-06 15:30:00,27.0,27.01,27.0,27.01,200270.0,19.3361,19.3433,19.3361,19.3433,200270.0
2020-01-07 09:30:00,27.0,27.0,26.99,26.99,48084.0,19.3361,19.3361,19.329,19.329,48084.0
2020-01-07 10:00:00,26.99,27.0,26.99,27.0,1144.0,19.329,19.3361,19.329,19.3361,1144.0
2020-01-07 10:30:00,27.0,27.0,27.0,27.0,0.0,19.3361,19.3361,19.3361,19.3361,0.0
2020-01-07 11:00:00,27.0,27.0,27.0,27.0,200.0,19.3361,19.3361,19.3361,19.3361,200.0
2020-01-07 11:30:00,27.0,27.0,27.0,27.0,22341.0,19.3361,19.3361,19.3361,19.3361,22341.0
2020-01-07 12:00:00,26.99,26.99,26.99,26.99,308.0,19.329,19.329,19.329,19.329,308.0
2020-01-07 12:30:00,26.99,26.99,26.99,26.99,22768.0,19.329,19.329,19.329,19.329,22768.0
2020-01-07 13:00:00,26.99,26.99,26.99,26.99,0.0,19.329,19.329,19.329,19.329,0.0
2020-01-07 13:30:00,27.0,27.0,27.0,27.0,100.0,19.3361,19.3361,19.3361,19.3361,100.0
2020-01-07 14:00:00,26.99,26.99,26.99,26.99,3800.0,19.329,19.329,19.329,19.329,3800.0
2020-01-07 14:30:00,26.99,26.99,26.99,26.99,400.0,19.329,19.329,19.329,19.329,400.0
2020-01-07 15:00:00,26.99,26.99,26.99,26.99,47251.0,19.329,19.329,19.329,19.329,47251.0
2020-01-07 15:30:00,26.98,26.98,26.98,26.98,75349.0,19.3218,19.3218,19.3218,19.3218,75349.0
2020-01-08 09:30:00,26.99,26.99,26.99,26.99,11323.0,19.329,19.329,19.329,19.329,11323.0
2020-01-08 10:00:00,27.0,27.0,27.0,27.0,300.0,19.3361,19.3361,19.3361,19.3361,300.0
2020-01-08 10:30:00,26.99,26.99,26.98,26.98,7928.0,19.329,19.329,19.3218,19.3218,7928.0
2020-01-08 11:00:00,26.99,26.99,26.99,26.99,7500.0,19.329,19.329,19.329,19.329,7500.0
2020-01-08 11:30:00,26.99,27.0,26.99,27.0,15700.0,19.329,19.3361,19.329,19.3361,15700.0
2020-01-08 12:00:00,27.0,27.0,27.0,27.0,8900.0,19.3361,19.3361,19.3361,19.3361,8900.0
2020-01-08 12:30:00,27.0,27.0,27.0,27.0,100.0,19.3361,19.3361,19.3361,19.3361,100.0
2020-01-08 13:00:00,27.0,27.0,27.0,27.0,2000.0,19.3361,19.3361,19.3361,19.3361,2000.0
2020-01-08 13:30:00,27.0,27.0,27.0,27.0,8700.0,19.3361,19.3361,19.3361,19.3361,8700.0
2020-01-08 14:00:00,27.0,27.0,27.0,27.0,1200.0,19.3361,19.3361,19.3361,19.3361,1200.0
2020-01-08 14:30:00,27.0,27.01,27.0,27.01,211843.0,19.3361,19.3433,19.3361,19.3433,211843.0
2020-01-08 15:00:00,27.01,27.02,27.01,27.02,21713.0,19.3433,19.3505,19.3433,19.3505,21713.0
2020-01-08 15:30:00,27.02,27.02,27.0,27.0,139554.0,19.3505,19.3505,19.3361,19.3361,139554.0
2020-01-09 09:30:00,27.01,27.02,27.01,27.01,29702.0,19.3433,19.3505,19.3433,19.3433,29702.0
2020-01-09 10:00:00,27.02,27.02,27.02,27.02,57434.0,19.3505,19.3505,19.3505,19.3505,57434.0
2020-01-09 10:30:00,27.02,27.02,27.02,27.02,1100.0,19.3505,19.3505,19.3505,19.3505,1100.0
2020-01-09 11:00:00,27.02,27.02,27.02,27.02,200.0,19.3505,19.3505,19.3505,19.3505,200.0
2020-01-09 11:30:00,27.03,27.03,27.03,27.03,84189.0,19.3576,19.3576,19.3576,19.3576,84189.0
2020-01-09 12:00:00,27.03,27.03,27.03,27.03,0.0,19.3576,19.3576,19.3576,19.3576,0.0
2020-01-09 12:30:00,27.03,27.03,27.02,27.02,7800.0,19.3576,19.3576,19.3505,19.3505,7800.0
2020-01-09 13:00:00,27.03,27.03,27.03,27.03,24149.0,19.3576,19.3576,19.3576,19.3576,24149.0
2020-01-09 13:30:00,27.03,27.03,27.03,27.03,100.0,19.3576,19.3576,19.3576,19.3576,100.0
2020-01-09 14:00:00,27.03,27.03,27.03,27.03,200.0,19.3576,19.3576,19.3576,19.3576,200.0
2020-01-09 14:30:00,27.03,27.04,27.03,27.04,51183.0,19.3576,19.3648,19.3576,19.3648,51183.0
2020-01-09 15:00:00,27.04,27.04,27.04,27.04,1292.0,19.3648,19.3648,19.3648,19.3648,1292.0
2020-01-09 15:30:00,27.04,27.05,27.04,27.05,50633.0,19.3648,19.3719,19.3648,19.3719,50633.0
2020-01-10 09:30:00,27.06,27.06,27.05,27.05,19132.0,19.3791,19.3791,19.3719,19.3719,19132.0
2020-01-10 10:00:00,27.06,27.07,27.06,27.07,31506.0,19.3791,19.3863,19.3791,19.3863,31506.0
2020-01-10 10:30:00,27.07,27.07,27.07,27.07,62675.0,19.3863,19.3863,19.3863,19.3863,62675.0
2020-01-10 11:00:00,27.07,27.07,27.07,27.07,300.0,19.3863,19.3863,19.3863,19.3863,300.0
2020-01-10 11:30:00,27.06,27.06,27.06,27.06,6099.0,19.3791,19.3791,19.3791,19.3791,6099.0
2020-01-10 12:00:00,27.05,27.05,27.05,27.05,815.0,19.3719,19.3719,19.3719,19.3719,815.0
2020-01-10 12:30:00,27.05,27.05,27.05,27.05,7277.0,19.3719,19.3719,19.3719,19.3719,7277.0
2020-01-10 13:00:00,27.06,27.07,27.06,27.07,250087.0,19.3791,19.3863,19.3791,19.3863,250087.0
2020-01-10 13:30:00,27.07,27.07,27.07,27.07,0.0,19.3863,19.3863,19.3863,19.3863,0.0
2020-01-10 14:00:00,27.07,27.07,27.07,27.07,200.0,19.3863,19.3863,19.3863,19.3863,200.0
2020-01-10 14:30:00,27.07,27.07,27.07,27.07,600.0,19.3863,19.3863,19.3863,19.3863,600.0
2020-01-10 15:00:00,27.06,27.06,27.06,27.06,124900.0,19.3791,19.3791,19.3791,19.3791,124900.0
2020-01-10 15:30:00,27.05,27.06,27.05,27.06,215527.0,19.3719,19.3791,19.3719,19.3791,215527.0
2020-01-13 09:30:00,27.08,27.08,27.07,27.07,14326.0,19.3934,19.3934,19.3863,19.3863,14326.0
2020-01-13 10:00:00,27.07,27.07,27.07,27.07,0.0,19.3863,19.3863,19.3863,19.3863,0.0
2020-01-13 10:30:00,27.08,27.08,27.08,27.08,300.0,19.3934,19.3934,19.3934,19.3934,300.0
2020-01-13 11:00:00,27.08,27.08,27.08,27.08,2900.0,19.3934,19.3934,19.3934,19.3934,2900.0
2020-01-13 11:30:00,27.08,27.08,27.08,27.08,72629.0,19.3934,19.3934,19.3934,19.3934,72629.0
2020-01-13 12:00:00,27.08,27.08,27.08,27.08,100.0,19.3934,19.3934,19.3934,19.3934,100.0
2020-01-13 12:30:00,27.08,27.08,27.08,27.08,27598.0,19.3934,19.3934,19.3934,19.3934,27598.0
2020-01-13 13:00:00,27.08,27.08,27.08,27.08,4700.0,19.3934,19.3934,19.3934,19.3934,4700.0
2020-01-13 13:30:00,27.07,27.07,27.07,27.07,1032.0,19.3863,19.3863,19.3863,19.3863,1032.0
2020-01-13 14:00:00,27.07,27.07,27.07,27.07,1629.0,19.3863,19.3863,19.3863,19.3863,1629.0
2020-01-13 14:30:00,27.07,27.07,27.07,27.07,700.0,19.3863,19.3863,19.3863,19.3863,700.0
2020-01-13 15:00:00,27.07,27.07,27.07,27.07,0.0,19.3863,19.3863,19.3863,19.3863,0.0
2020-01-13 15:30:00,27.07,27.07,27.06,27.06,27800.0,19.3863,19.3863,19.3791,19.3791,27800.0
2020-01-14 09:30:00,27.07,27.07,27.06,27.06,39359.0,19.3863,19.3863,19.3791,19.3791,39359.0
2020-01-14 10:00:00,27.06,27.06,27.06,27.06,0.0,19.3791,19.3791,19.3791,19.3791,0.0
2020-01-14 10:30:00,27.07,27.07,27.07,27.07,100.0,19.3863,19.3863,19.3863,19.3863,100.0
2020-01-14 11:00:00,27.07,27.07,27.07,27.07,408.0,19.3863,19.3863,19.3863,19.3863,408.0
2020-01-14 11:30:00,27.07,27.07,27.07,27.07,7600.0,19.3863,19.3863,19.3863,19.3863,7600.0
2020-01-14 12:00:00,27.07,27.08,27.07,27.08,8141.0,19.3863,19.3934,19.3863,19.3934,8141.0
2020-01-14 12:30:00,27.08,27.08,27.08,27.08,21100.0,19.3934,19.3934,19.3934,19.3934,21100.0
2020-01-14 13:00:00,27.08,27.08,27.08,27.08,6100.0,19.3934,19.3934,19.3934,19.3934,6100.0
2020-01-14 13:30:00,27.08,27.08,27.07,27.07,48600.0,19.3934,19.3934,19.3863,19.3863,48600.0
2020-01-14 14:00:00,27.07,27.07,27.06,27.06,24050.0,19.3863,19.3863,19.3791,19.3791,24050.0
2020-01-14 14:30:00,27.06,27.06,27.06,27.06,18100.0,19.3791,19.3791,19.3791,19.3791,18100.0
2020-01-14 15:00:00,27.07,27.07,27.06,27.07,46500.0,19.3863,19.3863,19.3791,19.3863,46500.0
2020-01-14 15:30:00,27.07,27.07,27.06,27.06,8961.0,19.3863,19.3863,19.3791,19.3791,8961.0
2020-01-15 09:30:00,27.08,27.09,27.08,27.09,33141.0,19.3934,19.4006,19.3934,19.4006,33141.0
2020-01-15 10:00:00,27.09,27.09,27.09,27.09,4750.0,19.4006,19.4006,19.4006,19.4006,4750.0
2020-01-15 10:30:00,27.09,27.09,27.09,27.09,1700.0,19.4006,19.4006,19.4006,19.4006,1700.0
2020-01-15 11:00:00,27.08,27.09,27.08,27.09,18477.0,19.3934,19.4006,19.3934,19.4006,18477.0
2020-01-15 11:30:00,27.09,27.1,27.09,27.1,12000.0,19.4006,19.4077,19.4006,19.4077,12000.0
2020-01-15 12:00:00,27.1,27.1,27.1,27.1,0.0,19.4077,19.4077,19.4077,19.4077,0.0
2020-01-15 12:30:00,27.09,27.1,27.09,27.09,5519.0,19.4006,19.4077,19.4006,19.4006,5519.0
2020-01-15 13:00:00,27.09,27.1,27.09,27.1,56635.0,19.4006,19.4077,19.4006,19.4077,56635.0
2020-01-15 13:30:00,27.1,27.11,27.1,27.1,143117.0,19.4077,19.4149,19.4077,19.4077,143117.0
2020-01-15 14:00:00,27.1,27.1,27.1,27.1,5949.0,19.4077,19.4077,19.4077,19.4077,5949.0
2020-01-15 14:30:00,27.1,27.1,27.1,27.1,0.0,19.4077,19.4077,19.4077,19.4077,0.0
2020-01-15 15:00:00,27.1,27.1,27.09,27.09,14000.0,19.4077,19.4077,19.4006,19.4006,14000.0
2020-01-15 15:30:00,27.09,27.1,27.09,27.09,227937.0,19.4006,19.4077,19.4006,19.4006,227937.0
2020-01-16 09:30:00,27.12,27.12,27.11,27.11,29437.0,19.4221,19.4221,19.4149,19.4149,29437.0
2020-01-16 10:00:00,27.11,27.11,27.1,27.1,5972.0,19.4149,19.4149,19.4077,19.4077,5972.0
2020-01-16 10:30:00,27.1,27.1,27.1,27.1,0.0,19.4077,19.4077,19.4077,19.4077,0.0
2020-01-16 11:00:00,27.1,27.1,27.1,27.1,19968.0,19.4077,19.4077,19.4077,19.4077,19968.0
2020-01-16 11:30:00,27.09,27.09,27.08,27.08,11600.0,19.4006,19.4006,19.3934,19.3934,11600.0
2020-01-16 12:00:00,27.08,27.09,27.08,27.09,100546.0,19.3934,19.4006,19.3934,19.4006,100546.0
2020-01-16 12:30:00,27.09,27.09,27.09,27.09,0.0,19.4006,19.4006,19.4006,19.4006,0.0
2020-01-16 13:00:00,27.09,27.09,27.09,27.09,0.0,19.4006,19.4006,19.4006,19.4006,0.0
2020-01-16 13:30:00,27.09,27.09,27.09,27.09,5100.0,19.4006,19.4006,19.4006,19.4006,5100.0
2020-01-16 14:00:00,27.09,27.09,27.08,27.09,29800.0,19.4006,19.4006,19.3934,19.4006,29800.0
2020-01-16 14:30:00,27.1,27.1,27.1,27.1,100.0,19.4077,19.4077,19.4077,19.4077,100.0
2020-01-16 15:00:00,27.09,27.09,27.09,27.09,39600.0,19.4006,19.4006,19.4006,19.4006,39600.0
2020-01-16 15:30:00,27.1,27.11,27.1,27.11,51241.0,19.4077,19.4149,19.4077,19.4149,51241.0
2020-01-17 09:30:00,27.14,27.14,27.11,27.11,26844.0,19.4364,19.4364,19.4149,19.4149,26844.0
2020-01-17 10:00:00,27.11,27.11,27.11,27.11,4300.0,19.4149,19.4149,19.4149,19.4149,4300.0
2020-01-17 10:30:00,27.1,27.11,27.1,27.11,14400.0,19.4077,19.4149,19.4077,19.4149,14400.0
2020-01-17 11:00:00,27.11,27.11,27.11,27.11,1815.0,19.4149,19.4149,19.4149,19.4149,1815.0
2020-01-17 11:30:00,27.11,27.11,27.11,27.11,0.0,19.4149,19.4149,19.4149,19.4149,0.0
2020-01-17 12:00:00,27.11,27.11,27.11,27.11,0.0,19.4149,19.4149,19.4149,19.4149,0.0
2020-01-17 12:30:00,27.11,27.11,27.11,27.11,812.0,19.4149,19.4149,19.4149,19.4149,812.0
2020-01-17 13:00:00,27.11,27.11,27.1,27.1,6500.0,19.4149,19.4149,19.4077,19.4077,6500.0
2020-01-17 13:30:00,27.09,27.09,27.09,27.09,15900.0,19.4006,19.4006,19.4006,19.4006,15900.0
2020-01-17 14:00:00,27.09,27.09,27.09,27.09,1700.0,19.4006,19.4006,19.4006,19.4006,1700.0
2020-01-17 14:30:00,27.09,27.09,27.09,27.09,1000.0,19.4006,19.4006,19.4006,19.4006,1000.0
2020-01-17 15:00:00,27.09,27.09,27.09,27.09,26500.0,19.4006,19.4006,19.4006,19.4006,26500.0
2020-01-17 15:30:00,27.09,27.09,27.09,27.09,2600.0,19.4006,19.4006,19.4006,19.4006,2600.0
2020-01-21 09:30:00,27.06,27.1,27.06,27.09,90343.0,19.3791,19.4077,19.3791,19.4006,90343.0
2020-01-21 10:00:00,27.1,27.1,27.09,27.09,28500.0,19.4077,19.4077,19.4006,19.4006,28500.0
2020-01-21 10:30:00,27.09,27.1,27.09,27.09,300.0,19.4006,19.4077,19.4006,19.4006,300.0
2020-01-21 11:00:00,27.09,27.09,27.09,27.09,4000.0,19.4006,19.4006,19.4006,19.4006,4000.0
2020-01-21 11:30:00,27.09,27.09,27.09,27.09,0.0,19.4006,19.4006,19.4006,19.4006,0.0
2020-01-21 12:00:00,27.09,27.1,27.09,27.1,29600.0,19.4006,19.4077,19.4006,19.4077,29600.0
2020-01-21 12:30:00,27.1,27.1,27.1,27.1,0.0,19.4077,19.4077,19.4077,19.4077,0.0
2020-01-21 13:00:00,27.09,27.1,27.09,27.09,59099.0,19.4006,19.4077,19.4006,19.4006,59099.0
2020-01-21 13:30:00,27.09,27.09,27.09,27.09,5758.0,19.4006,19.4006,19.4006,19.4006,5758.0
2020-01-21 14:00:00,27.08,27.08,27.08,27.08,9600.0,19.3934,19.3934,19.3934,19.3934,9600.0
2020-01-21 14:30:00,27.08,27.08,27.08,27.08,0.0,19.3934,19.3934,19.3934,19.3934,0.0
2020-01-21 15:00:00,27.08,27.08,27.08,27.08,67479.0,19.3934,19.3934,19.3934,19.3934,67479.0
2020-01-21 15:30:00,27.08,27.08,27.07,27.07,8076.0,19.3934,19.3934,19.3863,19.3863,8076.0
2020-01-22 09:30:00,27.07,27.09,27.07,27.08,25856.0,19.3863,19.4006,19.3863,19.3934,25856.0
2020-01-22 10:00:00,27.08,27.08,27.08,27.08,239678.0,19.3934,19.3934,19.3934,19.3934,239678.0
2020-01-22 10:30:00,27.08,27.08,27.08,27.08,20984.0,19.3934,19.3934,19.3934,19.3934,20984.0
2020-01-22 11:00:00,27.08,27.08,27.07,27.07,7100.0,19.3934,19.3934,19.3863,19.3863,7100.0
2020-01-22 11:30:00,27.07,27.07,27.07,27.07,28677.0,19.3863,19.3863,19.3863,19.3863,28677.0
2020-01-22 12:00:00,27.07,27.07,27.07,27.07,4700.0,19.3863,19.3863,19.3863,19.3863,4700.0
2020-01-22 12:30:00,27.08,27.08,27.08,27.08,4224.0,19.3934,19.3934,19.3934,19.3934,4224.0
2020-01-22 13:00:00,27.08,27.08,27.08,27.08,70550.0,19.3934,19.3934,19.3934,19.3934,70550.0
2020-01-22 13:30:00,27.09,27.09,27.08,27.08,44403.0,19.4006,19.4006,19.3934,19.3934,44403.0
2020-01-22 14:00:00,27.08,27.08,27.08,27.08,1600.0,19.3934,19.3934,19.3934,19.3934,1600.0
2020-01-22 14:30:00,27.08,27.08,27.08,27.08,12044.0,19.3934,19.3934,19.3934,19.3934,12044.0
2020-01-22 15:00:00,27.08,27.08,27.06,27.06,22013.0,19.3934,19.3934,19.3791,19.3791,22013.0
2020-01-22 15:30:00,27.07,27.08,27.07,27.08,24895.0,19.3863,19.3934,19.3863,19.3934,24895.0
2020-01-23 09:30:00,27.05,27.05,27.03,27.03,21662.0,19.3719,19.3719,19.3576,19.3576,21662.0
2020-01-23 10:00:00,27.03,27.05,27.03,27.05,15895.0,19.3576,19.3719,19.3576,19.3719,15895.0
2020-01-23 10:30:00,27.05,27.05,27.04,27.04,59500.0,19.3719,19.3719,19.3648,19.3648,59500.0
2020-01-23 11:00:00,27.03,27.03,27.03,27.03,2900.0,19.3576,19.3576,19.3576,19.3576,2900.0
2020-01-23 11:30:00,27.03,27.03,27.03,27.03,6691.0,19.3576,19.3576,19.3576,19.3576,6691.0
2020-01-23 12:00:00,27.03,27.03,27.03,27.03,1500.0,19.3576,19.3576,19.3576,19.3576,1500.0
2020-01-23 12:30:00,27.03,27.03,27.03,27.03,1765.0,19.3576,19.3576,19.3576,19.3576,1765.0
2020-01-23 13:00:00,27.03,27.04,27.03,27.03,3910.0,19.3576,19.3648,19.3576,19.3576,3910.0
2020-01-23 13:30:00,27.03,27.04,27.03,27.04,46578.0,19.3576,19.3648,19.3576,19.3648,46578.0
2020-01-23 14:00:00,27.05,27.05,27.05,27.05,3500.0,19.3719,19.3719,19.3719,19.3719,3500.0
2020-01-23 14:30:00,27.05,27.05,27.05,27.05,2500.0,19.3719,19.3719,19.3719,19.3719,2500.0
2020-01-23 15:00:00,27.05,27.05,27.04,27.05,10041.0,19.3719,19.3719,19.3648,19.3719,10041.0
2020-01-23 15:30:00,27.05,27.05,27.03,27.03,32989.0,19.3719,19.3719,19.3576,19.3576,32989.0
2020-01-24 09:30:00,27.04,27.04,27.02,27.03,47932.0,19.3648,19.3648,19.3505,19.3576,47932.0
2020-01-24 10:00:00,27.03,27.03,27.02,27.02,84329.0,19.3576,19.3576,19.3505,19.3505,84329.0
2020-01-24 10:30:00,27.02,27.02,27.01,27.01,11650.0,19.3505,19.3505,19.3433,19.3433,11650.0
2020-01-24 11:00:00,27.01,27.01,27.01,27.01,6000.0,19.3433,19.3433,19.3433,19.3433,6000.0
2020-01-24 11:30:00,27.01,27.01,27.01,27.01,1500.0,19.3433,19.3433,19.3433,19.3433,1500.0
2020-01-24 12:00:00,27.01,27.01,27.0,27.0,4644.0,19.3433,19.3433,19.3361,19.3361,4644.0
2020-01-24 12:30:00,27.01,27.01,27.01,27.01,3500.0,19.3433,19.3433,19.3433,19.3433,3500.0
2020-01-24 13:00:00,27.0,27.0,27.0,27.0,70605.0,19.3361,19.3361,19.3361,19.3361,70605.0
2020-01-24 13:30:00,27.0,27.0,26.99,26.99,6300.0,19.3361,19.3361,19.329,19.329,6300.0
2020-01-24 14:00:00,26.99,26.99,26.98,26.98,8548.0,19.329,19.329,19.3218,19.3218,8548.0
2020-01-24 14:30:00,26.98,26.98,26.95,26.97,421205.0,19.3218,19.3218,19.3003,19.3146,421205.0
2020-01-24 15:00:00,26.98,26.99,26.98,26.99,57344.0,19.3218,19.329,19.3218,19.329,57344.0
2020-01-24 15:30:00,27.0,27.0,26.98,27.0,105282.0,19.3361,19.3361,19.3218,19.3361,105282.0
2020-01-27 09:30:00,26.89,26.9,26.84,26.87,72587.0,19.2574,19.2645,19.2215,19.243,72587.0
2020-01-27 10:00:00,26.88,26.88,26.86,26.86,37579.0,19.2502,19.2502,19.2359,19.2359,37579.0
2020-01-27 10:30:00,26.87,26.87,26.84,26.84,16400.0,19.243,19.243,19.2215,19.2215,16400.0
2020-01-27 11:00:00,26.85,26.85,26.83,26.83,17999.0,19.2287,19.2287,19.2144,19.2144,17999.0
2020-01-27 11:30:00,26.83,26.85,26.83,26.85,8519.0,19.2144,19.2287,19.2144,19.2287,8519.0
2020-01-27 12:00:00,26.86,26.88,26.86,26.87,38945.0,19.2359,19.2502,19.2359,19.243,38945.0
2020-01-27 12:30:00,26.87,26.87,26.87,26.87,0.0,19.243,19.243,19.243,19.243,0.0
2020-01-27 13:00:00,26.87,26.88,26.87,26.88,6450.0,19.243,19.2502,19.243,19.2502,6450.0
2020-01-27 13:30:00,26.89,26.89,26.89,26.89,16576.0,19.2574,19.2574,19.2574,19.2574,16576.0
2020-01-27 14:00:00,26.89,26.89,26.88,26.88,54570.0,19.2574,19.2574,19.2502,19.2502,54570.0
2020-01-27 14:30:00,26.88,26.88,26.86,26.86,6164.0,19.2502,19.2502,19.2359,19.2359,6164.0
2020-01-27 15:00:00,26.87,26.88,26.87,26.88,9700.0,19.243,19.2502,19.243,19.2502,9700.0
2020-01-27 15:30:00,26.88,26.88,26.84,26.84,50073.0,19.2502,19.2502,19.2215,19.2215,50073.0
2020-01-28 09:30:00,26.93,26.93,26.9,26.9,57127.0,19.286,19.286,19.2645,19.2645,57127.0
2020-01-28 10:00:00,26.9,26.94,26.9,26.94,56328.0,19.2645,19.2932,19.2645,19.2932,56328.0
2020-01-28 10:30:00,26.94,26.95,26.93,26.94,54231.0,19.2932,19.3003,19.286,19.2932,54231.0
2020-01-28 11:00:00,26.94,26.95,26.94,26.95,39405.0,19.2932,19.3003,19.2932,19.3003,39405.0
2020-01-28 11:30:00,26.95,26.96,26.95,26.95,420788.0,19.3003,19.3075,19.3003,19.3003,420788.0
2020-01-28 12:00:00,26.95,26.96,26.95,26.95,7600.0,19.3003,19.3075,19.3003,19.3003,7600.0
2020-01-28 12:30:00,26.95,26.95,26.95,26.95,800.0,19.3003,19.3003,19.3003,19.3003,800.0
2020-01-28 13:00:00,26.95,26.95,26.94,26.94,8086.0,19.3003,19.3003,19.2932,19.2932,8086.0
2020-01-28 13:30:00,26.95,26.96,26.95,26.96,158871.0,19.3003,19.3075,19.3003,19.3075,158871.0
2020-01-28 14:00:00,26.96,26.98,26.96,26.98,90925.0,19.3075,19.3218,19.3075,19.3218,90925.0
2020-01-28 14:30:00,26.98,27.0,26.98,27.0,129867.0,19.3218,19.3361,19.3218,19.3361,129867.0
2020-01-28 15:00:00,27.0,27.0,26.99,26.99,94767.0,19.3361,19.3361,19.329,19.329,94767.0
2020-01-28 15:30:00,26.99,26.99,26.97,26.97,39657.0,19.329,19.329,19.3146,19.3146,39657.0
2020-01-29 09:30:00,27.0,27.0,26.97,26.97,32052.0,19.3361,19.3361,19.3146,19.3146,32052.0
2020-01-29 10:00:00,26.96,26.97,26.95,26.97,87551.0,19.3075,19.3146,19.3003,19.3146,87551.0
2020-01-29 10:30:00,26.98,26.99,26.98,26.99,39467.0,19.3218,19.329,19.3218,19.329,39467.0
2020-01-29 11:00:00,26.99,26.99,26.99,26.99,0.0,19.329,19.329,19.329,19.329,0.0
2020-01-29 11:30:00,26.98,26.98,26.98,26.98,5000.0,19.3218,19.3218,19.3218,19.3218,5000.0
2020-01-29 12:00:00,26.98,26.98,26.98,26.98,9763.0,19.3218,19.3218,19.3218,19.3218,9763.0
2020-01-29 12:30:00,26.97,26.97,26.97,26.97,45898.0,19.3146,19.3146,19.3146,19.3146,45898.0
2020-01-29 13:00:00,26.97,26.97,26.97,26.97,73608.0,19.3146,19.3146,19.3146,19.3146,73608.0
2020-01-29 13:30:00,26.97,26.97,26.97,26.97,16963.0,19.3146,19.3146,19.3146,19.3146,16963.0
2020-01-29 14:00:00,26.97,26.98,26.97,26.97,91530.0,19.3146,19.3218,19.3146,19.3146,91530.0
2020-01-29 14:30:00,26.97,26.98,26.97,26.98,216320.0,19.3146,19.3218,19.3146,19.3218,216320.0
2020-01-29 15:00:00,26.97,26.97,26.94,26.94,18660.0,19.3146,19.3146,19.2932,19.2932,18660.0
2020-01-29 15:30:00,26.95,26.95,26.93,26.94,33098.0,19.3003,19.3003,19.286,19.2932,33098.0
2020-01-30 09:30:00,26.92,26.92,26.88,26.91,25470.0,19.2788,19.2788,19.2502,19.2717,25470.0
2020-01-30 10:00:00,26.91,26.91,26.91,26.91,9500.0,19.2717,19.2717,19.2717,19.2717,9500.0
2020-01-30 10:30:00,26.9,26.9,26.88,26.88,53682.0,19.2645,19.2645,19.2502,19.2502,53682.0
2020-01-30 11:00:00,26.88,26.9,26.88,26.9,43334.0,19.2502,19.2645,19.2502,19.2645,43334.0
2020-01-30 11:30:00,26.9,26.91,26.9,26.91,83034.0,19.2645,19.2717,19.2645,19.2717,83034.0
2020-01-30 12:00:00,26.91,26.91,26.91,26.91,3028.0,19.2717,19.2717,19.2717,19.2717,3028.0
2020-01-30 12:30:00,26.9,26.9,26.89,26.9,75541.0,19.2645,19.2645,19.2574,19.2645,75541.0
2020-01-30 13:00:00,26.9,26.9,26.89,26.9,63910.0,19.2645,19.2645,19.2574,19.2645,63910.0
2020-01-30 13:30:00,26.9,26.91,26.9,26.9,69355.0,19.2645,19.2717,19.2645,19.2645,69355.0
2020-01-30 14:00:00,26.9,26.91,26.9,26.91,41909.0,19.2645,19.2717,19.2645,19.2717,41909.0
2020-01-30 14:30:00,26.93,26.94,26.92,26.94,61300.0,19.286,19.2932,19.2788,19.2932,61300.0
2020-01-30 15:00:00,26.95,26.96,26.95,26.96,66451.0,19.3003,19.3075,19.3003,19.3075,66451.0
2020-01-30 15:30:00,26.96,26.98,26.96,26.98,103330.0,19.3075,19.3218,19.3075,19.3218,103330.0
2020-01-31 09:30:00,26.96,26.96,26.92,26.92,26438.0,19.3075,19.3075,19.2788,19.2788,26438.0
2020-01-31 10:00:00,26.92,26.92,26.92,26.92,8925.0,19.2788,19.2788,19.2788,19.2788,8925.0
2020-01-31 10:30:00,26.91,26.91,26.91,26.91,1700.0,19.2717,19.2717,19.2717,19.2717,1700.0
2020-01-31 11:00:00,26.91,26.91,26.89,26.89,17797.0,19.2717,19.2717,19.2574,19.2574,17797.0
2020-01-31 11:30:00,26.89,26.92,26.89,26.92,3650.0,19.2574,19.2788,19.2574,19.2788,3650.0
2020-01-31 12:00:00,26.91,26.91,26.9,26.9,1100.0,19.2717,19.2717,19.2645,19.2645,1100.0
2020-01-31 12:30:00,26.89,26.89,26.89,26.89,31351.0,19.2574,19.2574,19.2574,19.2574,31351.0
2020-01-31 13:00:00,26.9,26.9,26.9,26.9,400.0,19.2645,19.2645,19.2645,19.2645,400.0
2020-01-31 13:30:00,26.89,26.89,26.87,26.87,58900.0,19.2574,19.2574,19.243,19.243,58900.0
2020-01-31 14:00:00,26.88,26.89,26.88,26.89,19775.0,19.2502,19.2574,19.2502,19.2574,19775.0
2020-01-31 14:30:00,26.89,26.89,26.89,26.89,667.0,19.2574,19.2574,19.2574,19.2574,667.0
2020-01-31 15:00:00,26.89,26.89,26.89,26.89,15991.0,19.2574,19.2574,19.2574,19.2574,15991.0
2020-01-31 15:30:00,26.88,26.89,26.87,26.89,29087.0,19.2502,19.2574,19.243,19.2574,29087.0
2020-02-03 09:30:00,26.81,26.82,26.8,26.82,27839.0,19.2905,19.2977,19.2833,19.2977,27839.0
2020-02-03 10:00:00,26.82,26.83,26.82,26.82,15460.0,19.2977,19.3049,19.2977,19.2977,15460.0
2020-02-03 10:30:00,26.82,26.82,26.8,26.8,61150.0,19.2977,19.2977,19.2833,19.2833,61150.0
2020-02-03 11:00:00,26.8,26.8,26.78,26.79,49973.0,19.2833,19.2833,19.2689,19.2761,49973.0
2020-02-03 11:30:00,26.79,26.79,26.79,26.79,73698.0,19.2761,19.2761,19.2761,19.2761,73698.0
2020-02-03 12:00:00,26.79,26.79,26.79,26.79,8900.0,19.2761,19.2761,19.2761,19.2761,8900.0
2020-02-03 12:30:00,26.79,26.79,26.79,26.79,0.0,19.2761,19.2761,19.2761,19.2761,0.0
2020-02-03 13:00:00,26.8,26.8,26.79,26.79,7300.0,19.2833,19.2833,19.2761,19.2761,7300.0
2020-02-03 13:30:00,26.79,26.79,26.79,26.79,99200.0,19.2761,19.2761,19.2761,19.2761,99200.0
2020-02-03 14:00:00,26.78,26.78,26.78,26.78,5160.0,19.2689,19.2689,19.2689,19.2689,5160.0
2020-02-03 14:30:00,26.77,26.77,26.77,26.77,19973.0,19.2617,19.2617,19.2617,19.2617,19973.0
2020-02-03 15:00:00,26.77,26.77,26.77,26.77,9368.0,19.2617,19.2617,19.2617,19.2617,9368.0
2020-02-03 15:30:00,26.77,26.77,26.76,26.77,16425.0,19.2617,19.2617,19.2545,19.2617,16425.0
2020-02-04 09:30:00,26.86,26.86,26.83,26.86,35537.0,19.3265,19.3265,19.3049,19.3265,35537.0
2020-02-04 10:00:00,26.85,26.85,26.85,26.85,11918.0,19.3193,19.3193,19.3193,19.3193,11918.0
2020-02-04 10:30:00,26.86,26.86,26.86,26.86,400.0,19.3265,19.3265,19.3265,19.3265,400.0
2020-02-04 11:00:00,26.86,26.86,26.86,26.86,700.0,19.3265,19.3265,19.3265,19.3265,700.0
2020-02-04 11:30:00,26.87,26.88,26.87,26.87,101646.0,19.3337,19.3409,19.3337,19.3337,101646.0
2020-02-04 12:00:00,26.88,26.88,26.87,26.87,163280.0,19.3409,19.3409,19.3337,19.3337,163280.0
2020-02-04 12:30:00,26.88,26.88,26.88,26.88,200.0,19.3409,19.3409,19.3409,19.3409,200.0
2020-02-04 13:00:00,26.88,26.88,26.86,26.86,16100.0,19.3409,19.3409,19.3265,19.3265,16100.0
2020-02-04 13:30:00,26.86,26.86,26.86,26.86,1200.0,19.3265,19.3265,19.3265,19.3265,1200.0
2020-02-04 14:00:00,26.86,26.86,26.86,26.86,200.0,19.3265,19.3265,19.3265,19.3265,200.0
2020-02-04 14:30:00,26.86,26.86,26.86,26.86,500.0,19.3265,19.3265,19.3265,19.3265,500.0
2020-02-04 15:00:00,26.86,26.88,26.86,26.88,10017.0,19.3265,19.3409,19.3265,19.3409,10017.0
2020-02-04 15:30:00,26.88,26.89,26.88,26.88,152159.0,19.3409,19.3481,19.3409,19.3409,152159.0
2020-02-05 09:30:00,26.94,26.94,26.92,26.93,59454.0,19.384,19.384,19.3696,19.3768,59454.0
2020-02-05 10:00:00,26.93,26.93,26.93,26.93,45682.0,19.3768,19.3768,19.3768,19.3768,45682.0
2020-02-05 10:30:00,26.93,26.93,26.93,26.93,64040.0,19.3768,19.3768,19.3768,19.3768,64040.0
2020-02-05 11:00:00,26.93,26.93,26.93,26.93,72208.0,19.3768,19.3768,19.3768,19.3768,72208.0
2020-02-05 11:30:00,26.93,26.93,26.93,26.93,114835.0,19.3768,19.3768,19.3768,19.3768,114835.0
2020-02-05 12:00:00,26.92,26.92,26.92,26.92,81228.0,19.3696,19.3696,19.3696,19.3696,81228.0
2020-02-05 12:30:00,26.92,26.92,26.92,26.92,100.0,19.3696,19.3696,19.3696,19.3696,100.0
2020-02-05 13:00:00,26.92,26.92,26.92,26.92,100.0,19.3696,19.3696,19.3696,19.3696,100.0
2020-02-05 13:30:00,26.92,26.92,26.92,26.92,100.0,19.3696,19.3696,19.3696,19.3696,100.0
2020-02-05 14:00:00,26.92,26.92,26.92,26.92,0.0,19.3696,19.3696,19.3696,19.3696,0.0
2020-02-05 14:30:00,26.92,26.93,26.92,26.93,2568.0,19.3696,19.3768,19.3696,19.3768,2568.0
2020-02-05 15:00:00,26.92,26.93,26.92,26.92,3326.0,19.3696,19.3768,19.3696,19.3696,3326.0
2020-02-05 15:30:00,26.92,26.94,26.92,26.94,57082.0,19.3696,19.384,19.3696,19.384,57082.0
2020-02-06 09:30:00,26.95,26.95,26.91,26.92,35259.0,19.3912,19.3912,19.3624,19.3696,35259.0
2020-02-06 10:00:00,26.92,26.92,26.91,26.91,8300.0,19.3696,19.3696,19.3624,19.3624,8300.0
2020-02-06 10:30:00,26.92,26.92,26.92,26.92,90617.0,19.3696,19.3696,19.3696,19.3696,90617.0
2020-02-06 11:00:00,26.93,26.97,26.92,26.96,188106.0,19.3768,19.4056,19.3696,19.3984,188106.0
2020-02-06 11:30:00,26.95,26.95,26.95,26.95,73186.0,19.3912,19.3912,19.3912,19.3912,73186.0
2020-02-06 12:00:00,26.95,26.97,26.95,26.97,52383.0,19.3912,19.4056,19.3912,19.4056,52383.0
2020-02-06 12:30:00,26.98,26.99,26.98,26.98,146210.0,19.4128,19.42,19.4128,19.4128,146210.0
2020-02-06 13:00:00,26.97,26.97,26.97,26.97,9300.0,19.4056,19.4056,19.4056,19.4056,9300.0
2020-02-06 13:30:00,26.96,26.96,26.96,26.96,33978.0,19.3984,19.3984,19.3984,19.3984,33978.0
2020-02-06 14:00:00,26.97,26.97,26.97,26.97,12259.0,19.4056,19.4056,19.4056,19.4056,12259.0
2020-02-06 14:30:00,26.97,26.98,26.97,26.98,40660.0,19.4056,19.4128,19.4056,19.4128,40660.0
2020-02-06 15:00:00,26.98,26.98,26.97,26.98,9269.0,19.4128,19.4128,19.4056,19.4128,9269.0
2020-02-06 15:30:00,26.98,26.98,26.97,26.98,10543.0,19.4128,19.4128,19.4056,19.4128,10543.0
2020-02-07 09:30:00,26.97,26.97,26.95,26.95,99109.0,19.4056,19.4056,19.3912,19.3912,99109.0
2020-02-07 10:00:00,26.95,26.95,26.94,26.94,4250.0,19.3912,19.3912,19.384,19.384,4250.0
2020-02-07 10:30:00,26.95,26.95,26.95,26.95,14800.0,19.3912,19.3912,19.3912,19.3912,14800.0
2020-02-07 11:00:00,26.95,26.95,26.95,26.95,84809.0,19.3912,19.3912,19.3912,19.3912,84809.0
2020-02-07 11:30:00,26.95,26.96,26.95,26.96,800.0,19.3912,19.3984,19.3912,19.3984,800.0
2020-02-07 12:00:00,26.96,26.96,26.96,26.96,111061.0,19.3984,19.3984,19.3984,19.3984,111061.0
2020-02-07 12:30:00,26.96,26.96,26.95,26.95,740.0,19.3984,19.3984,19.3912,19.3912,740.0
2020-02-07 13:00:00,26.96,26.96,26.96,26.96,33283.0,19.3984,19.3984,19.3984,19.3984,33283.0
2020-02-07 13:30:00,26.96,26.96,26.95,26.95,4702.0,19.3984,19.3984,19.3912,19.3912,4702.0
2020-02-07 14:00:00,26.95,26.95,26.95,26.95,0.0,19.3912,19.3912,19.3912,19.3912,0.0
2020-02-07 14:30:00,26.96,26.96,26.96,26.96,16814.0,19.3984,19.3984,19.3984,19.3984,16814.0
2020-02-07 15:00:00,26.95,26.96,26.95,26.96,12700.0,19.3912,19.3984,19.3912,19.3984,12700.0
2020-02-07 15:30:00,26.97,26.97,26.96,26.96,2295.0,19.4056,19.4056,19.3984,19.3984,2295.0
2020-02-10 09:30:00,26.97,26.97,26.94,26.94,28169.0,19.4056,19.4056,19.384,19.384,28169.0
2020-02-10 10:00:00,26.95,26.95,26.95,26.95,8994.0,19.3912,19.3912,19.3912,19.3912,8994.0
2020-02-10 10:30:00,26.96,26.96,26.96,26.96,4750.0,19.3984,19.3984,19.3984,19.3984,4750.0
2020-02-10 11:00:00,26.96,26.96,26.96,26.96,0.0,19.3984,19.3984,19.3984,19.3984,0.0
2020-02-10 11:30:00,26.96,26.96,26.96,26.96,2800.0,19.3984,19.3984,19.3984,19.3984,2800.0
2020-02-10 12:00:00,26.95,26.95,26.95,26.95,64931.0,19.3912,19.3912,19.3912,19.3912,64931.0
2020-02-10 12:30:00,26.95,26.95,26.95,26.95,121.0,19.3912,19.3912,19.3912,19.3912,121.0
2020-02-10 13:00:00,26.95,26.95,26.95,26.95,96450.0,19.3912,19.3912,19.3912,19.3912,96450.0
2020-02-10 13:30:00,26.95,26.95,26.95,26.95,0.0,19.3912,19.3912,19.3912,19.3912,0.0
2020-02-10 14:00:00,26.95,26.95,26.95,26.95,100.0,19.3912,19.3912,19.3912,19.3912,100.0
2020-02-10 14:30:00,26.95,26.95,26.95,26.95,100.0,19.3912,19.3912,19.3912,19.3912,100.0
2020-02-10 15:00:00,26.96,26.97,26.96,26.97,30842.0,19.3984,19.4056,19.3984,19.4056,30842.0
2020-02-10 15:30:00,26.97,26.98,26.97,26.97,133391.0,19.4056,19.4128,19.4056,19.4056,133391.0
2020-02-11 09:30:00,27.02,27.02,27.0,27.0,64329.0,19.4416,19.4416,19.4272,19.4272,64329.0
2020-02-11 10:00:00,27.01,27.01,27.01,27.01,8601.0,19.4344,19.4344,19.4344,19.4344,8601.0
2020-02-11 10:30:00,27.01,27.01,27.01,27.01,2357.0,19.4344,19.4344,19.4344,19.4344,2357.0
2020-02-11 11:00:00,27.0,27.0,27.0,27.0,300.0,19.4272,19.4272,19.4272,19.4272,300.0
2020-02-11 11:30:00,27.0,27.0,27.0,27.0,5900.0,19.4272,19.4272,19.4272,19.4272,5900.0
2020-02-11 12:00:00,27.0,27.0,27.0,27.0,0.0,19.4272,19.4272,19.4272,19.4272,0.0
2020-02-11 12:30:00,27.01,27.01,27.01,27.01,57950.0,19.4344,19.4344,19.4344,19.4344,57950.0
2020-02-11 13:00:00,27.01,27.01,27.01,27.01,0.0,19.4344,19.4344,19.4344,19.4344,0.0
2020-02-11 13:30:00,27.01,27.01,27.01,27.01,7500.0,19.4344,19.4344,19.4344,19.4344,7500.0
2020-02-11 14:00:00,27.0,27.0,27.0,27.0,2949.0,19.4272,19.4272,19.4272,19.4272,2949.0
2020-02-11 14:30:00,27.0,27.0,27.0,27.0,200.0,19.4272,19.4272,19.4272,19.4272,200.0
2020-02-11 15:00:00,27.0,27.0,26.99,26.99,10400.0,19.4272,19.4272,19.42,19.42,10400.0
2020-02-11 15:30:00,26.99,26.99,26.99,26.99,21988.0,19.42,19.42,19.42,19.42,21988.0
2020-02-12 09:30:00,27.03,27.03,27.02,27.02,101129.0,19.4488,19.4488,19.4416,19.4416,101129.0
2020-02-12 10:00:00,27.02,27.02,27.02,27.02,5500.0,19.4416,19.4416,19.4416,19.4416,5500.0
2020-02-12 10:30:00,27.02,27.02,27.02,27.02,0.0,19.4416,19.4416,19.4416,19.4416,0.0
2020-02-12 11:00:00,27.02,27.02,27.02,27.02,190.0,19.4416,19.4416,19.4416,19.4416,190.0
2020-02-12 11:30:00,27.02,27.02,27.02,27.02,9100.0,19.4416,19.4416,19.4416,19.4416,9100.0
2020-02-12 12:00:00,27.02,27.02,27.02,27.02,71400.0,19.4416,19.4416,19.4416,19.4416,71400.0
2020-02-12 12:30:00,27.02,27.02,27.02,27.02,0.0,19.4416,19.4416,19.4416,19.4416,0.0
2020-02-12 13:00:00,27.01,27.01,27.01,27.01,45000.0,19.4344,19.4344,19.4344,19.4344,45000.0
2020-02-12 13:30:00,27.01,27.01,27.01,27.01,107687.0,19.4344,19.4344,19.4344,19.4344,107687.0
2020-02-12 14:00:00,27.03,27.03,27.02,27.02,45999.0,19.4488,19.4488,19.4416,19.4416,45999.0
2020-02-12 14:30:00,27.03,27.03,27.02,27.02,7935.0,19.4488,19.4488,19.4416,19.4416,7935.0
2020-02-12 15:00:00,27.03,27.03,27.03,27.03,1911.0,19.4488,19.4488,19.4488,19.4488,1911.0
2020-02-12 15:30:00,27.04,27.05,27.03,27.03,27677.0,19.456,19.4632,19.4488,19.4488,27677.0
2020-02-13 09:30:00,27.05,27.05,27.03,27.05,41014.0,19.4632,19.4632,19.4488,19.4632,41014.0
2020-02-13 10:00:00,27.04,27.04,27.03,27.04,110397.0,19.456,19.456,19.4488,19.456,110397.0
2020-02-13 10:30:00,27.04,27.04,27.04,27.04,7400.0,19.456,19.456,19.456,19.456,7400.0
2020-02-13 11:00:00,27.04,27.05,27.04,27.05,141190.0,19.456,19.4632,19.456,19.4632,141190.0
2020-02-13 11:30:00,27.05,27.05,27.05,27.05,14334.0,19.4632,19.4632,19.4632,19.4632,14334.0
2020-02-13 12:00:00,27.05,27.05,27.05,27.05,58500.0,19.4632,19.4632,19.4632,19.4632,58500.0
2020-02-13 12:30:00,27.05,27.05,27.05,27.05,237531.0,19.4632,19.4632,19.4632,19.4632,237531.0
2020-02-13 13:00:00,27.05,27.05,27.05,27.05,6358.0,19.4632,19.4632,19.4632,19.4632,6358.0
2020-02-13 13:30:00,27.05,27.05,27.05,27.05,37198.0,19.4632,19.4632,19.4632,19.4632,37198.0
2020-02-13 14:00:00,27.05,27.05,27.05,27.05,5900.0,19.4632,19.4632,19.4632,19.4632,5900.0
2020-02-13 14:30:00,27.05,27.05,27.05,27.05,71237.0,19.4632,19.4632,19.4632,19.4632,71237.0
2020-02-13 15:00:00,27.05,27.06,27.05,27.05,1149078.0,19.4632,19.4704,19.4632,19.4632,1149078.0
2020-02-13 15:30:00,27.05,27.05,27.04,27.05,646.0,19.4632,19.4632,19.456,19.4632,646.0
2020-02-14 09:30:00,27.06,27.06,27.04,27.04,20035.0,19.4704,19.4704,19.456,19.456,20035.0
2020-02-14 10:00:00,27.05,27.05,27.04,27.04,38500.0,19.4632,19.4632,19.456,19.456,38500.0
2020-02-14 10:30:00,27.04,27.04,27.04,27.04,0.0,19.456,19.456,19.456,19.456,0.0
2020-02-14 11:00:00,27.05,27.05,27.05,27.05,4500.0,19.4632,19.4632,19.4632,19.4632,4500.0
2020-02-14 11:30:00,27.05,27.05,27.05,27.05,32076.0,19.4632,19.4632,19.4632,19.4632,32076.0
2020-02-14 12:00:00,27.05,27.05,27.03,27.03,449999.0,19.4632,19.4632,19.4488,19.4488,449999.0
2020-02-14 12:30:00,27.03,27.04,27.03,27.03,5250.0,19.4488,19.456,19.4488,19.4488,5250.0
2020-02-14 13:00:00,27.03,27.04,27.03,27.03,115468.0,19.4488,19.456,19.4488,19.4488,115468.0
2020-02-14 13:30:00,27.03,27.05,27.03,27.03,225048.0,19.4488,19.4632,19.4488,19.4488,225048.0
2020-02-14 14:00:00,27.03,27.04,27.03,27.03,103500.0,19.4488,19.456,19.4488,19.4488,103500.0
2020-02-14 14:30:00,27.03,27.04,27.03,27.04,247991.0,19.4488,19.456,19.4488,19.456,247991.0
2020-02-14 15:00:00,27.04,27.04,27.04,27.04,79024.0,19.456,19.456,19.456,19.456,79024.0
2020-02-14 15:30:00,27.05,27.05,27.05,27.05,59940.0,19.4632,19.4632,19.4632,19.4632,59940.0
2020-02-18 09:30:00,27.04,27.05,27.03,27.03,102024.0,19.456,19.4632,19.4488,19.4488,102024.0
2020-02-18 10:00:00,27.03,27.03,27.0,27.0,115182.0,19.4488,19.4488,19.4272,19.4272,115182.0
2020-02-18 10:30:00,27.0,27.02,27.0,27.01,92905.0,19.4272,19.4416,19.4272,19.4344,92905.0
2020-02-18 11:00:00,27.0,27.0,27.0,27.0,28500.0,19.4272,19.4272,19.4272,19.4272,28500.0
2020-02-18 11:30:00,27.0,27.0,27.0,27.0,1200.0,19.4272,19.4272,19.4272,19.4272,1200.0
2020-02-18 12:00:00,27.0,27.01,27.0,27.01,1226.0,19.4272,19.4344,19.4272,19.4344,1226.0
2020-02-18 12:30:00,27.01,27.01,27.01,27.01,7000.0,19.4344,19.4344,19.4344,19.4344,7000.0
2020-02-18 13:00:00,27.01,27.01,27.01,27.01,15226.0,19.4344,19.4344,19.4344,19.4344,15226.0
2020-02-18 13:30:00,27.01,27.02,27.01,27.01,45255.0,19.4344,19.4416,19.4344,19.4344,45255.0
2020-02-18 14:00:00,27.01,27.02,27.01,27.02,1100.0,19.4344,19.4416,19.4344,19.4416,1100.0
2020-02-18 14:30:00,27.02,27.03,27.02,27.02,11900.0,19.4416,19.4488,19.4416,19.4416,11900.0
2020-02-18 15:00:00,27.03,27.03,27.02,27.02,24592.0,19.4488,19.4488,19.4416,19.4416,24592.0
2020-02-18 15:30:00,27.02,27.02,27.02,27.02,162837.0,19.4416,19.4416,19.4416,19.4416,162837.0
2020-02-19 09:30:00,27.07,27.07,27.05,27.05,92213.0,19.4776,19.4776,19.4632,19.4632,92213.0
2020-02-19 10:00:00,27.05,27.05,27.05,27.05,2550.0,19.4632,19.4632,19.4632,19.4632,2550.0
2020-02-19 10:30:00,27.05,27.05,27.05,27.05,3500.0,19.4632,19.4632,19.4632,19.4632,3500.0
2020-02-19 11:00:00,27.05,27.05,27.05,27.05,4400.0,19.4632,19.4632,19.4632,19.4632,4400.0
2020-02-19 11:30:00,27.05,27.05,27.04,27.04,16138.0,19.4632,19.4632,19.456,19.456,16138.0
2020-02-19 12:00:00,27.04,27.05,27.04,27.05,227153.0,19.456,19.4632,19.456,19.4632,227153.0
2020-02-19 12:30:00,27.05,27.05,27.05,27.05,4771.0,19.4632,19.4632,19.4632,19.4632,4771.0
2020-02-19 13:00:00,27.05,27.05,27.05,27.05,1400.0,19.4632,19.4632,19.4632,19.4632,1400.0
2020-02-19 13:30:00,27.05,27.05,27.04,27.05,106114.0,19.4632,19.4632,19.456,19.4632,106114.0
2020-02-19 14:00:00,27.05,27.05,27.03,27.05,26355.0,19.4632,19.4632,19.4488,19.4632,26355.0
2020-02-19 14:30:00,27.05,27.05,27.05,27.05,0.0,19.4632,19.4632,19.4632,19.4632,0.0
2020-02-19 15:00:00,27.05,27.05,27.03,27.03,30701.0,19.4632,19.4632,19.4488,19.4488,30701.0
2020-02-19 15:30:00,27.03,27.04,27.03,27.04,64340.0,19.4488,19.456,19.4488,19.456,64340.0
2020-02-20 09:30:00,27.05,27.06,27.05,27.05,90726.0,19.4632,19.4704,19.4632,19.4632,90726.0
2020-02-20 10:00:00,27.06,27.06,27.06,27.06,2400.0,19.4704,19.4704,19.4704,19.4704,2400.0
2020-02-20 10:30:00,27.06,27.07,27.06,27.07,24400.0,19.4704,19.4776,19.4704,19.4776,24400.0
2020-02-20 11:00:00,27.07,27.07,27.02,27.02,82946.0,19.4776,19.4776,19.4416,19.4416,82946.0
2020-02-20 11:30:00,27.02,27.04,27.0,27.04,35626.0,19.4416,19.456,19.4272,19.456,35626.0
2020-02-20 12:00:00,27.03,27.05,27.03,27.05,16264.0,19.4488,19.4632,19.4488,19.4632,16264.0
2020-02-20 12:30:00,27.04,27.05,27.04,27.05,51150.0,19.456,19.4632,19.456,19.4632,51150.0
2020-02-20 13:00:00,27.05,27.05,27.05,27.05,0.0,19.4632,19.4632,19.4632,19.4632,0.0
2020-02-20 13:30:00,27.06,27.06,27.05,27.05,47719.0,19.4704,19.4704,19.4632,19.4632,47719.0
2020-02-20 14:00:00,27.05,27.06,27.05,27.06,11300.0,19.4632,19.4704,19.4632,19.4704,11300.0
2020-02-20 14:30:00,27.06,27.06,27.06,27.06,8400.0,19.4704,19.4704,19.4704,19.4704,8400.0
2020-02-20 15:00:00,27.07,27.07,27.06,27.06,19844.0,19.4776,19.4776,19.4704,19.4704,19844.0
2020-02-20 15:30:00,27.06,27.07,27.06,27.06,73991.0,19.4704,19.4776,19.4704,19.4704,73991.0
2020-02-21 09:30:00,27.09,27.09,27.02,27.04,101199.0,19.492,19.492,19.4416,19.456,101199.0
2020-02-21 10:00:00,27.03,27.03,27.02,27.02,14312.0,19.4488,19.4488,19.4416,19.4416,14312.0
2020-02-21 10:30:00,27.02,27.02,27.01,27.01,2821.0,19.4416,19.4416,19.4344,19.4344,2821.0
2020-02-21 11:00:00,27.01,27.01,27.01,27.01,3900.0,19.4344,19.4344,19.4344,19.4344,3900.0
2020-02-21 11:30:00,27.01,27.02,27.01,27.02,60127.0,19.4344,19.4416,19.4344,19.4416,60127.0
2020-02-21 12:00:00,27.02,27.02,27.01,27.01,46194.0,19.4416,19.4416,19.4344,19.4344,46194.0
2020-02-21 12:30:00,27.01,27.02,27.01,27.02,21000.0,19.4344,19.4416,19.4344,19.4416,21000.0
2020-02-21 13:00:00,27.02,27.02,27.02,27.02,1000.0,19.4416,19.4416,19.4416,19.4416,1000.0
2020-02-21 13:30:00,27.01,27.01,27.01,27.01,3100.0,19.4344,19.4344,19.4344,19.4344,3100.0
2020-02-21 14:00:00,27.01,27.02,27.01,27.01,46699.0,19.4344,19.4416,19.4344,19.4344,46699.0
2020-02-21 14:30:00,27.02,27.02,27.02,27.02,43700.0,19.4416,19.4416,19.4416,19.4416,43700.0
2020-02-21 15:00:00,27.02,27.02,27.02,27.02,0.0,19.4416,19.4416,19.4416,19.4416,0.0
2020-02-21 15:30:00,27.02,27.03,27.02,27.03,200830.0,19.4416,19.4488,19.4416,19.4488,200830.0
2020-02-24 09:30:00,26.91,26.91,26.87,26.88,71426.0,19.3624,19.3624,19.3337,19.3409,71426.0
2020-02-24 10:00:00,26.88,26.88,26.85,26.85,33827.0,19.3409,19.3409,19.3193,19.3193,33827.0
2020-02-24 10:30:00,26.85,26.86,26.84,26.86,40078.0,19.3193,19.3265,19.3121,19.3265,40078.0
2020-02-24 11:00:00,26.85,26.86,26.85,26.86,21161.0,19.3193,19.3265,19.3193,19.3265,21161.0
2020-02-24 11:30:00,26.85,26.85,26.85,26.85,64173.0,19.3193,19.3193,19.3193,19.3193,64173.0
2020-02-24 12:00:00,26.85,26.85,26.84,26.84,15300.0,19.3193,19.3193,19.3121,19.3121,15300.0
2020-02-24 12:30:00,26.84,26.84,26.83,26.83,59000.0,19.3121,19.3121,19.3049,19.3049,59000.0
2020-02-24 13:00:00,26.82,26.83,26.82,26.83,108160.0,19.2977,19.3049,19.2977,19.3049,108160.0
2020-02-24 13:30:00,26.83,26.83,26.83,26.83,22102.0,19.3049,19.3049,19.3049,19.3049,22102.0
2020-02-24 14:00:00,26.83,26.84,26.83,26.84,71305.0,19.3049,19.3121,19.3049,19.3121,71305.0
2020-02-24 14:30:00,26.85,26.86,26.85,26.86,2132.0,19.3193,19.3265,19.3193,19.3265,2132.0
2020-02-24 15:00:00,26.87,26.87,26.85,26.85,29289.0,19.3337,19.3337,19.3193,19.3193,29289.0
2020-02-24 15:30:00,26.85,26.85,26.83,26.84,5637.0,19.3193,19.3193,19.3049,19.3121,5637.0
2020-02-25 09:30:00,26.91,26.95,26.86,26.9,231259.0,19.3624,19.3912,19.3265,19.3552,231259.0
2020-02-25 10:00:00,26.9,26.9,26.84,26.84,143450.0,19.3552,19.3552,19.3121,19.3121,143450.0
2020-02-25 10:30:00,26.85,26.85,26.82,26.83,73868.0,19.3193,19.3193,19.2977,19.3049,73868.0
2020-02-25 11:00:00,26.84,26.84,26.8,26.81,54705.0,19.3121,19.3121,19.2833,19.2905,54705.0
2020-02-25 11:30:00,26.81,26.83,26.81,26.83,130000.0,19.2905,19.3049,19.2905,19.3049,130000.0
2020-02-25 12:00:00,26.83,26.83,26.82,26.82,22000.0,19.3049,19.3049,19.2977,19.2977,22000.0
2020-02-25 12:30:00,26.82,26.84,26.8,26.8,174507.0,19.2977,19.3121,19.2833,19.2833,174507.0
2020-02-25 13:00:00,26.8,26.81,26.79,26.79,42441.0,19.2833,19.2905,19.2761,19.2761,42441.0
2020-02-25 13:30:00,26.79,26.79,26.74,26.74,127048.0,19.2761,19.2761,19.2401,19.2401,127048.0
2020-02-25 14:00:00,26.73,26.74,26.69,26.69,49893.0,19.2329,19.2401,19.2041,19.2041,49893.0
2020-02-25 14:30:00,26.69,26.76,26.69,26.74,424689.0,19.2041,19.2545,19.2041,19.2401,424689.0
2020-02-25 15:00:00,26.74,26.76,26.74,26.74,133450.0,19.2401,19.2545,19.2401,19.2401,133450.0
2020-02-25 15:30:00,26.72,26.74,26.7,26.73,140606.0,19.2257,19.2401,19.2113,19.2329,140606.0
2020-02-26 09:30:00,26.79,26.8,26.74,26.74,309819.0,19.2761,19.2833,19.2401,19.2401,309819.0
2020-02-26 10:00:00,26.73,26.75,26.7,26.74,462491.0,19.2329,19.2473,19.2113,19.2401,462491.0
2020-02-26 10:30:00,26.74,26.79,26.74,26.76,342108.0,19.2401,19.2761,19.2401,19.2545,342108.0
2020-02-26 11:00:00,26.76,26.76,26.75,26.75,50400.0,19.2545,19.2545,19.2473,19.2473,50400.0
2020-02-26 11:30:00,26.74,26.75,26.74,26.74,15769.0,19.2401,19.2473,19.2401,19.2401,15769.0
2020-02-26 12:00:00,26.72,26.72,26.67,26.7,94647.0,19.2257,19.2257,19.1898,19.2113,94647.0
2020-02-26 12:30:00,26.7,26.72,26.7,26.7,53700.0,19.2113,19.2257,19.2113,19.2113,53700.0
2020-02-26 13:00:00,26.71,26.71,26.7,26.7,122400.0,19.2185,19.2185,19.2113,19.2113,122400.0
2020-02-26 13:30:00,26.7,26.7,26.64,26.67,222274.0,19.2113,19.2113,19.1682,19.1898,222274.0
2020-02-26 14:00:00,26.66,26.68,26.66,26.67,144800.0,19.1826,19.197,19.1826,19.1898,144800.0
2020-02-26 14:30:00,26.68,26.69,26.65,26.68,243325.0,19.197,19.2041,19.1754,19.197,243325.0
2020-02-26 15:00:00,26.68,26.72,26.67,26.69,338123.0,19.197,19.2257,19.1898,19.2041,338123.0
2020-02-26 15:30:00,26.69,26.72,26.69,26.72,125833.0,19.2041,19.2257,19.2041,19.2257,125833.0
2020-02-27 09:30:00,26.54,26.54,26.42,26.5,160476.0,19.0962,19.0962,19.0099,19.0674,160476.0
2020-02-27 10:00:00,26.5,26.51,26.44,26.44,145311.0,19.0674,19.0746,19.0243,19.0243,145311.0
2020-02-27 10:30:00,26.44,26.53,26.41,26.53,73718.0,19.0243,19.089,19.0027,19.089,73718.0
2020-02-27 11:00:00,26.54,26.58,26.52,26.55,197517.0,19.0962,19.125,19.0818,19.1034,197517.0
2020-02-27 11:30:00,26.54,26.57,26.5,26.57,147200.0,19.0962,19.1178,19.0674,19.1178,147200.0
2020-02-27 12:00:00,26.57,26.61,26.56,26.59,134456.0,19.1178,19.1466,19.1106,19.1322,134456.0
2020-02-27 12:30:00,26.59,26.67,26.59,26.67,211249.0,19.1322,19.1898,19.1322,19.1898,211249.0
2020-02-27 13:00:00,26.65,26.66,26.62,26.62,150401.0,19.1754,19.1826,19.1538,19.1538,150401.0
2020-02-27 13:30:00,26.61,26.62,26.53,26.54,241731.0,19.1466,19.1538,19.089,19.0962,241731.0
2020-02-27 14:00:00,26.54,26.55,26.5,26.55,61600.0,19.0962,19.1034,19.0674,19.1034,61600.0
2020-02-27 14:30:00,26.54,26.57,26.53,26.53,84450.0,19.0962,19.1178,19.089,19.089,84450.0
2020-02-27 15:00:00,26.53,26.54,26.5,26.51,41700.0,19.089,19.0962,19.0674,19.0746,41700.0
2020-02-27 15:30:00,26.5,26.5,26.44,26.44,298764.0,19.0674,19.0674,19.0243,19.0243,298764.0
2020-02-28 09:30:00,26.21,26.41,26.18,26.26,165700.0,18.8588,19.0027,18.8372,18.8948,165700.0
2020-02-28 10:00:00,26.26,26.32,26.24,26.25,381226.0,18.8948,18.9379,18.8804,18.8876,381226.0
2020-02-28 10:30:00,26.26,26.31,26.25,26.3,122950.0,18.8948,18.9307,18.8876,18.9235,122950.0
2020-02-28 11:00:00,26.3,26.36,26.27,26.36,420329.0,18.9235,18.9667,18.9019,18.9667,420329.0
2020-02-28 11:30:00,26.37,26.45,26.35,26.37,370524.0,18.9739,19.0315,18.9595,18.9739,370524.0
2020-02-28 12:00:00,26.38,26.41,26.35,26.41,479742.0,18.9811,19.0027,18.9595,19.0027,479742.0
2020-02-28 12:30:00,26.42,26.45,26.38,26.45,443509.0,19.0099,19.0315,18.9811,19.0315,443509.0
2020-02-28 13:00:00,26.45,26.45,26.4,26.43,235060.0,19.0315,19.0315,18.9955,19.0171,235060.0
2020-02-28 13:30:00,26.42,26.42,26.36,26.37,167634.0,19.0099,19.0099,18.9667,18.9739,167634.0
2020-02-28 14:00:00,26.37,26.4,26.35,26.38,103653.0,18.9739,18.9955,18.9595,18.9811,103653.0
2020-02-28 14:30:00,26.39,26.49,26.39,26.41,209152.0,18.9883,19.0602,18.9883,19.0027,209152.0
2020-02-28 15:00:00,26.42,26.43,26.36,26.4,218817.0,19.0099,19.0171,18.9667,18.9955,218817.0
2020-02-28 15:30:00,26.39,26.48,26.36,26.48,352764.0,18.9883,19.053,18.9667,19.053,352764.0
2020-03-02 09:30:00,26.36,26.36,26.32,26.32,131120.0,19.0528,19.0528,19.0239,19.0239,131120.0
2020-03-02 10:00:00,26.3,26.33,26.27,26.33,80162.0,19.0095,19.0311,18.9878,19.0311,80162.0
2020-03-02 10:30:00,26.33,26.39,26.3,26.36,46437.0,19.0311,19.0745,19.0095,19.0528,46437.0
2020-03-02 11:00:00,26.36,26.42,26.34,26.42,66558.0,19.0528,19.0962,19.0384,19.0962,66558.0
2020-03-02 11:30:00,26.43,26.43,26.4,26.42,36048.0,19.1034,19.1034,19.0817,19.0962,36048.0
2020-03-02 12:00:00,26.42,26.42,26.41,26.41,44122.0,19.0962,19.0962,19.089,19.089,44122.0
2020-03-02 12:30:00,26.42,26.45,26.42,26.44,86848.0,19.0962,19.1179,19.0962,19.1106,86848.0
2020-03-02 13:00:00,26.44,26.44,26.39,26.4,40622.0,19.1106,19.1106,19.0745,19.0817,40622.0
2020-03-02 13:30:00,26.4,26.41,26.38,26.41,120233.0,19.0817,19.089,19.0673,19.089,120233.0
2020-03-02 14:00:00,26.41,26.43,26.37,26.37,72970.0,19.089,19.1034,19.06,19.06,72970.0
2020-03-02 14:30:00,26.37,26.37,26.33,26.36,37499.0,19.06,19.06,19.0311,19.0528,37499.0
2020-03-02 15:00:00,26.38,26.42,26.38,26.42,105222.0,19.0673,19.0962,19.0673,19.0962,105222.0
2020-03-02 15:30:00,26.42,26.52,26.42,26.52,211596.0,19.0962,19.1685,19.0962,19.1685,211596.0
2020-03-03 09:30:00,26.52,26.52,26.48,26.49,75475.0,19.1685,19.1685,19.1396,19.1468,75475.0
2020-03-03 10:00:00,26.5,26.71,26.5,26.62,481984.0,19.154,19.3058,19.154,19.2407,481984.0
2020-03-03 10:30:00,26.61,26.64,26.58,26.62,322357.0,19.2335,19.2552,19.2118,19.2407,322357.0
2020-03-03 11:00:00,26.62,26.62,26.47,26.48,334926.0,19.2407,19.2407,19.1323,19.1396,334926.0
2020-03-03 11:30:00,26.47,26.57,26.47,26.57,70973.0,19.1323,19.2046,19.1323,19.2046,70973.0
2020-03-03 12:00:00,26.56,26.57,26.52,26.53,181521.0,19.1974,19.2046,19.1685,19.1757,181521.0
2020-03-03 12:30:00,26.53,26.54,26.51,26.52,69000.0,19.1757,19.1829,19.1612,19.1685,69000.0
2020-03-03 13:00:00,26.51,26.51,26.44,26.46,29139.0,19.1612,19.1612,19.1106,19.1251,29139.0
2020-03-03 13:30:00,26.45,26.47,26.4,26.4,131602.0,19.1179,19.1323,19.0817,19.0817,131602.0
2020-03-03 14:00:00,26.4,26.41,26.35,26.4,210498.0,19.0817,19.089,19.0456,19.0817,210498.0
2020-03-03 14:30:00,26.41,26.44,26.38,26.44,194026.0,19.089,19.1106,19.0673,19.1106,194026.0
2020-03-03 15:00:00,26.44,26.5,26.44,26.49,140063.0,19.1106,19.154,19.1106,19.1468,140063.0
2020-03-03 15:30:00,26.49,26.49,26.38,26.4,225593.0,19.1468,19.1468,19.0673,19.0817,225593.0
2020-03-04 09:30:00,26.54,26.62,26.54,26.55,115510.0,19.1829,19.2407,19.1829,19.1902,115510.0
2020-03-04 10:00:00,26.56,26.62,26.56,26.61,78166.0,19.1974,19.2407,19.1974,19.2335,78166.0
2020-03-04 10:30:00,26.61,26.62,26.59,26.61,46939.0,19.2335,19.2407,19.2191,19.2335,46939.0
2020-03-04 11:00:00,26.62,26.63,26.61,26.61,46794.0,19.2407,19.248,19.2335,19.2335,46794.0
2020-03-04 11:30:00,26.62,26.63,26.57,26.57,30307.0,19.2407,19.248,19.2046,19.2046,30307.0
2020-03-04 12:00:00,26.57,26.6,26.57,26.6,20513.0,19.2046,19.2263,19.2046,19.2263,20513.0
2020-03-04 12:30:00,26.61,26.63,26.61,26.63,15201.0,19.2335,19.248,19.2335,19.248,15201.0
2020-03-04 13:00:00,26.64,26.64,26.63,26.64,43117.0,19.2552,19.2552,19.248,19.2552,43117.0
2020-03-04 13:30:00,26.65,26.66,26.63,26.63,151289.0,19.2624,19.2697,19.248,19.248,151289.0
2020-03-04 14:00:00,26.63,26.63,26.62,26.62,17704.0,19.248,19.248,19.2407,19.2407,17704.0
2020-03-04 14:30:00,26.62,26.62,26.58,26.59,56693.0,19.2407,19.2407,19.2118,19.2191,56693.0
2020-03-04 15:00:00,26.59,26.62,26.59,26.62,187543.0,19.2191,19.2407,19.2191,19.2407,187543.0
2020-03-04 15:30:00,26.62,26.65,26.62,26.64,181941.0,19.2407,19.2624,19.2407,19.2552,181941.0
2020-03-05 09:30:00,26.49,26.5,26.43,26.43,162569.0,19.1468,19.154,19.1034,19.1034,162569.0
2020-03-05 10:00:00,26.44,26.47,26.42,26.44,163045.0,19.1106,19.1323,19.0962,19.1106,163045.0
2020-03-05 10:30:00,26.43,26.44,26.41,26.42,155788.0,19.1034,19.1106,19.089,19.0962,155788.0
2020-03-05 11:00:00,26.42,26.49,26.42,26.49,59268.0,19.0962,19.1468,19.0962,19.1468,59268.0
2020-03-05 11:30:00,26.48,26.48,26.43,26.43,21791.0,19.1396,19.1396,19.1034,19.1034,21791.0
2020-03-05 12:00:00,26.44,26.44,26.41,26.42,36274.0,19.1106,19.1106,19.089,19.0962,36274.0
2020-03-05 12:30:00,26.42,26.43,26.38,26.4,67035.0,19.0962,19.1034,19.0673,19.0817,67035.0
2020-03-05 13:00:00,26.4,26.4,26.38,26.39,10119.0,19.0817,19.0817,19.0673,19.0745,10119.0
2020-03-05 13:30:00,26.41,26.42,26.4,26.41,61488.0,19.089,19.0962,19.0817,19.089,61488.0
2020-03-05 14:00:00,26.4,26.43,26.39,26.39,63413.0,19.0817,19.1034,19.0745,19.0745,63413.0
2020-03-05 14:30:00,26.39,26.41,26.38,26.39,114190.0,19.0745,19.089,19.0673,19.0745,114190.0
2020-03-05 15:00:00,26.39,26.39,26.33,26.34,99033.0,19.0745,19.0745,19.0311,19.0384,99033.0
2020-03-05 15:30:00,26.35,26.39,26.34,26.38,104122.0,19.0456,19.0745,19.0384,19.0673,104122.0
2020-03-06 09:30:00,26.17,26.17,25.99,26.05,149161.0,18.9155,18.9155,18.7854,18.8288,149161.0
2020-03-06 10:00:00,26.05,26.14,26.01,26.13,49905.0,18.8288,18.8938,18.7998,18.8866,49905.0
2020-03-06 10:30:00,26.13,26.15,26.1,26.1,112746.0,18.8866,18.901,18.8649,18.8649,112746.0
2020-03-06 11:00:00,26.11,26.11,25.99,26.02,209450.0,18.8721,18.8721,18.7854,18.8071,209450.0
2020-03-06 11:30:00,26.02,26.05,26.0,26.04,93058.0,18.8071,18.8288,18.7926,18.8215,93058.0
2020-03-06 12:00:00,26.04,26.05,26.0,26.05,38070.0,18.8215,18.8288,18.7926,18.8288,38070.0
2020-03-06 12:30:00,26.07,26.15,26.07,26.09,44639.0,18.8432,18.901,18.8432,18.8577,44639.0
2020-03-06 13:00:00,26.09,26.11,26.07,26.11,19135.0,18.8577,18.8721,18.8432,18.8721,19135.0
2020-03-06 13:30:00,26.12,26.12,26.08,26.08,105359.0,18.8793,18.8793,18.8504,18.8504,105359.0
2020-03-06 14:00:00,26.08,26.09,26.05,26.06,38373.0,18.8504,18.8577,18.8288,18.836,38373.0
2020-03-06 14:30:00,26.07,26.07,26.01,26.02,43136.0,18.8432,18.8432,18.7998,18.8071,43136.0
2020-03-06 15:00:00,26.02,26.07,25.99,26.05,85707.0,18.8071,18.8432,18.7854,18.8288,85707.0
2020-03-06 15:30:00,26.04,26.16,26.04,26.16,220025.0,18.8215,18.9083,18.8215,18.9083,220025.0
2020-03-09 09:30:00,24.28,24.99,24.16,24.9,121558.0,17.5494,18.0626,17.4627,17.9975,121558.0
2020-03-09 10:00:00,24.91,25.1,24.91,25.03,233879.0,18.0048,18.1421,18.0048,18.0915,233879.0
2020-03-09 10:30:00,25.04,25.07,24.89,24.89,265384.0,18.0987,18.1204,17.9903,17.9903,265384.0
2020-03-09 11:00:00,24.89,24.93,24.82,24.92,51393.0,17.9903,18.0192,17.9397,18.012,51393.0
2020-03-09 11:30:00,24.92,25.07,24.92,25.05,62889.0,18.012,18.1204,18.012,18.106,62889.0
2020-03-09 12:00:00,25.04,25.22,25.03,25.08,192408.0,18.0987,18.2288,18.0915,18.1276,192408.0
2020-03-09 12:30:00,25.08,25.09,25.04,25.05,68515.0,18.1276,18.1349,18.0987,18.106,68515.0
2020-03-09 13:00:00,25.05,25.08,25.03,25.05,95591.0,18.106,18.1276,18.0915,18.106,95591.0
2020-03-09 13:30:00,25.05,25.05,24.96,24.96,92755.0,18.106,18.106,18.0409,18.0409,92755.0
2020-03-09 14:00:00,24.96,24.98,24.9,24.9,37170.0,18.0409,18.0554,17.9975,17.9975,37170.0
2020-03-09 14:30:00,24.9,24.97,24.88,24.95,67617.0,17.9975,18.0481,17.9831,18.0337,67617.0
2020-03-09 15:00:00,24.94,25.0,24.91,25.0,184717.0,18.0265,18.0698,18.0048,18.0698,184717.0
2020-03-09 15:30:00,25.0,25.07,24.95,25.06,304631.0,18.0698,18.1204,18.0337,18.1132,304631.0
2020-03-10 09:30:00,25.43,25.43,25.24,25.25,695302.0,18.3806,18.3806,18.2433,18.2505,695302.0
2020-03-10 10:00:00,25.24,25.4,25.24,25.33,317808.0,18.2433,18.3589,18.2433,18.3083,317808.0
2020-03-10 10:30:00,25.32,25.33,25.17,25.17,76353.0,18.3011,18.3083,18.1927,18.1927,76353.0
2020-03-10 11:00:00,25.17,25.23,25.07,25.09,369171.0,18.1927,18.2361,18.1204,18.1349,369171.0
2020-03-10 11:30:00,25.07,25.18,25.06,25.1,217853.0,18.1204,18.1999,18.1132,18.1421,217853.0
2020-03-10 12:00:00,25.12,25.25,25.12,25.18,126615.0,18.1566,18.2505,18.1566,18.1999,126615.0
2020-03-10 12:30:00,25.17,25.24,25.12,25.22,110094.0,18.1927,18.2433,18.1566,18.2288,110094.0
2020-03-10 13:00:00,25.21,25.27,25.17,25.23,101872.0,18.2216,18.265,18.1927,18.2361,101872.0
2020-03-10 13:30:00,25.23,25.26,25.18,25.2,174918.0,18.2361,18.2577,18.1999,18.2144,174918.0
2020-03-10 14:00:00,25.19,25.3,25.18,25.3,66017.0,18.2072,18.2867,18.1999,18.2867,66017.0
2020-03-10 14:30:00,25.3,25.42,25.3,25.38,258977.0,18.2867,18.3734,18.2867,18.3445,258977.0
2020-03-10 15:00:00,25.39,25.42,25.38,25.38,96574.0,18.3517,18.3734,18.3445,18.3445,96574.0
2020-03-10 15:30:00,25.38,25.43,25.33,25.43,206406.0,18.3445,18.3806,18.3083,18.3806,206406.0
2020-03-11 09:30:00,25.1,25.1,24.78,24.97,496748.0,18.1421,18.1421,17.9108,18.0481,496748.0
2020-03-11 10:00:00,24.96,25.06,24.96,24.99,746064.0,18.0409,18.1132,18.0409,18.0626,746064.0
2020-03-11 10:30:00,24.98,25.04,24.97,25.01,85712.0,18.0554,18.0987,18.0481,18.077,85712.0
2020-03-11 11:00:00,25.0,25.0,24.91,24.93,247852.0,18.0698,18.0698,18.0048,18.0192,247852.0
2020-03-11 11:30:00,24.94,24.98,24.93,24.96,64246.0,18.0265,18.0554,18.0192,18.0409,64246.0
2020-03-11 12:00:00,24.94,25.07,24.93,24.97,104007.0,18.0265,18.1204,18.0192,18.0481,104007.0
2020-03-11 12:30:00,24.95,24.96,24.91,24.93,32718.0,18.0337,18.0409,18.0048,18.0192,32718.0
2020-03-11 13:00:00,24.89,24.96,24.86,24.96,48676.0,17.9903,18.0409,17.9686,18.0409,48676.0
2020-03-11 13:30:00,24.97,24.98,24.91,24.94,39404.0,18.0481,18.0554,18.0048,18.0265,39404.0
2020-03-11 14:00:00,24.94,24.94,24.82,24.82,83286.0,18.0265,18.0265,17.9397,17.9397,83286.0
2020-03-11 14:30:00,24.82,24.88,24.82,24.84,101277.0,17.9397,17.9831,17.9397,17.9542,101277.0
2020-03-11 15:00:00,24.83,24.84,24.72,24.8,268400.0,17.9469,17.9542,17.8674,17.9253,268400.0
2020-03-11 15:30:00,24.8,24.92,24.8,24.84,120924.0,17.9253,18.012,17.9253,17.9542,120924.0
2020-03-12 09:30:00,23.68,24.05,22.81,24.05,341571.0,17.1157,17.3832,16.4869,17.3832,341571.0
2020-03-12 10:00:00,24.07,24.14,23.93,24.11,275761.0,17.3976,17.4482,17.2964,17.4265,275761.0
2020-03-12 10:30:00,24.12,24.16,24.0,24.04,423077.0,17.4338,17.4627,17.347,17.3759,423077.0
2020-03-12 11:00:00,24.02,24.03,23.91,23.95,168876.0,17.3615,17.3687,17.282,17.3109,168876.0
2020-03-12 11:30:00,23.95,23.99,23.7,23.74,201567.0,17.3109,17.3398,17.1302,17.1591,201567.0
2020-03-12 12:00:00,23.72,23.74,23.61,23.73,112403.0,17.1446,17.1591,17.0651,17.1519,112403.0
2020-03-12 12:30:00,23.72,24.06,23.66,24.05,177400.0,17.1446,17.3904,17.1013,17.3832,177400.0
2020-03-12 13:00:00,24.05,24.49,23.92,24.07,291933.0,17.3832,17.7012,17.2892,17.3976,291933.0
2020-03-12 13:30:00,24.08,24.12,23.96,24.03,234564.0,17.4049,17.4338,17.3181,17.3687,234564.0
2020-03-12 14:00:00,24.06,24.08,23.94,24.01,115164.0,17.3904,17.4049,17.3037,17.3543,115164.0
2020-03-12 14:30:00,24.0,24.12,23.94,23.94,178272.0,17.347,17.4338,17.3037,17.3037,178272.0
2020-03-12 15:00:00,23.95,24.06,23.91,23.91,174776.0,17.3109,17.3904,17.282,17.282,174776.0
2020-03-12 15:30:00,23.91,24.08,23.9,23.99,356091.0,17.282,17.4049,17.2747,17.3398,356091.0
2020-03-13 09:30:00,24.89,25.02,24.3,24.34,602853.0,17.9903,18.0843,17.5639,17.5928,602853.0
2020-03-13 10:00:00,24.32,24.52,24.32,24.52,202203.0,17.5783,17.7229,17.5783,17.7229,202203.0
2020-03-13 10:30:00,24.53,24.57,24.3,24.3,164465.0,17.7301,17.759,17.5639,17.5639,164465.0
2020-03-13 11:00:00,24.29,24.36,24.29,24.3,174170.0,17.5566,17.6072,17.5566,17.5639,174170.0
2020-03-13 11:30:00,24.31,24.31,24.17,24.27,54945.0,17.5711,17.5711,17.4699,17.5422,54945.0
2020-03-13 12:00:00,24.28,24.36,24.2,24.3,153137.0,17.5494,17.6072,17.4916,17.5639,153137.0
2020-03-13 12:30:00,24.32,24.46,24.32,24.38,127246.0,17.5783,17.6795,17.5783,17.6217,127246.0
2020-03-13 13:00:00,24.35,24.47,24.33,24.45,103068.0,17.6,17.6867,17.5856,17.6723,103068.0
2020-03-13 13:30:00,24.45,24.47,24.37,24.38,201259.0,17.6723,17.6867,17.6145,17.6217,201259.0
2020-03-13 14:00:00,24.37,24.37,24.26,24.26,135781.0,17.6145,17.6145,17.535,17.535,135781.0
2020-03-13 14:30:00,24.25,24.35,24.21,24.34,155622.0,17.5277,17.6,17.4988,17.5928,155622.0
2020-03-13 15:00:00,24.34,24.4,24.32,24.35,116169.0,17.5928,17.6361,17.5783,17.6,116169.0
2020-03-13 15:30:00,24.34,24.65,24.22,24.57,229134.0,17.5928,17.8168,17.506,17.759,229134.0
2020-03-16 09:30:00,23.4,23.68,22.72,23.67,161089.0,16.9134,17.1157,16.4219,17.1085,161089.0
2020-03-16 10:00:00,23.68,23.73,23.55,23.67,287014.0,17.1157,17.1519,17.0218,17.1085,287014.0
2020-03-16 10:30:00,23.69,24.06,23.69,23.85,487023.0,17.123,17.3904,17.123,17.2386,487023.0
2020-03-16 11:00:00,23.86,24.05,23.84,24.01,448259.0,17.2458,17.3832,17.2314,17.3543,448259.0
2020-03-16 11:30:00,24.02,24.04,23.86,23.93,257715.0,17.3615,17.3759,17.2458,17.2964,257715.0
2020-03-16 12:00:00,23.93,23.94,23.7,23.7,212657.0,17.2964,17.3037,17.1302,17.1302,212657.0
2020-03-16 12:30:00,23.72,23.77,23.61,23.64,205541.0,17.1446,17.1808,17.0651,17.0868,205541.0
2020-03-16 13:00:00,23.64,23.75,23.62,23.69,101383.0,17.0868,17.1663,17.0724,17.123,101383.0
2020-03-16 13:30:00,23.68,23.68,23.6,23.65,191717.0,17.1157,17.1157,17.0579,17.0941,191717.0
2020-03-16 14:00:00,23.63,23.64,23.58,23.63,137071.0,17.0796,17.0868,17.0435,17.0796,137071.0
2020-03-16 14:30:00,23.65,23.79,23.64,23.73,185288.0,17.0941,17.1952,17.0868,17.1519,185288.0
2020-03-16 15:00:00,23.74,23.77,23.63,23.65,156240.0,17.1591,17.1808,17.0796,17.0941,156240.0
2020-03-16 15:30:00,23.63,23.67,23.5,23.56,235387.0,17.0796,17.1085,16.9856,17.029,235387.0
2020-03-17 09:30:00,23.65,23.65,23.34,23.37,251156.0,17.0941,17.0941,16.87,16.8917,251156.0
2020-03-17 10:00:00,23.36,23.53,23.32,23.52,235039.0,16.8844,17.0073,16.8555,17.0001,235039.0
2020-03-17 10:30:00,23.52,23.55,23.44,23.52,275924.0,17.0001,17.0218,16.9423,17.0001,275924.0
2020-03-17 11:00:00,23.52,23.68,23.49,23.63,345391.0,17.0001,17.1157,16.9784,17.0796,345391.0
2020-03-17 11:30:00,23.63,23.72,23.55,23.72,212939.0,17.0796,17.1446,17.0218,17.1446,212939.0
2020-03-17 12:00:00,23.72,23.86,23.63,23.64,319619.0,17.1446,17.2458,17.0796,17.0868,319619.0
2020-03-17 12:30:00,23.64,23.64,23.48,23.55,158232.0,17.0868,17.0868,16.9712,17.0218,158232.0
2020-03-17 13:00:00,23.55,23.57,23.45,23.53,131920.0,17.0218,17.0362,16.9495,17.0073,131920.0
2020-03-17 13:30:00,23.53,23.63,23.51,23.6,107442.0,17.0073,17.0796,16.9929,17.0579,107442.0
2020-03-17 14:00:00,23.6,23.69,23.55,23.65,297746.0,17.0579,17.123,17.0218,17.0941,297746.0
2020-03-17 14:30:00,23.65,23.7,23.51,23.54,221444.0,17.0941,17.1302,16.9929,17.0145,221444.0
2020-03-17 15:00:00,23.55,23.58,23.44,23.53,288045.0,17.0218,17.0435,16.9423,17.0073,288045.0
2020-03-17 15:30:00,23.53,23.74,23.53,23.74,589613.0,17.0073,17.1591,17.0073,17.1591,589613.0
2020-03-18 09:30:00,23.09,23.34,23.09,23.28,278925.0,16.6893,16.87,16.6893,16.8266,278925.0
2020-03-18 10:00:00,23.27,23.37,23.21,23.27,109045.0,16.8194,16.8917,16.776,16.8194,109045.0
2020-03-18 10:30:00,23.28,23.28,23.13,23.15,74947.0,16.8266,16.8266,16.7182,16.7327,74947.0
2020-03-18 11:00:00,23.14,23.15,23.05,23.11,75551.0,16.7254,16.7327,16.6604,16.7037,75551.0
2020-03-18 11:30:00,23.13,23.18,23.07,23.16,91861.0,16.7182,16.7543,16.6748,16.7399,91861.0
2020-03-18 12:00:00,23.16,23.16,23.04,23.06,71115.0,16.7399,16.7399,16.6531,16.6676,71115.0
2020-03-18 12:30:00,23.08,23.08,22.95,22.95,50088.0,16.6821,16.6821,16.5881,16.5881,50088.0
2020-03-18 13:00:00,22.5,23.01,22.5,22.78,52422.0,16.2628,16.6315,16.2628,16.4652,52422.0
2020-03-18 13:30:00,22.76,22.84,22.69,22.73,37336.0,16.4508,16.5086,16.4002,16.4291,37336.0
2020-03-18 14:00:00,22.73,22.74,22.57,22.6,20184.0,16.4291,16.4363,16.3134,16.3351,20184.0
2020-03-18 14:30:00,22.6,22.83,22.6,22.81,86556.0,16.3351,16.5014,16.3351,16.4869,86556.0
2020-03-18 15:00:00,22.83,22.86,22.69,22.69,137756.0,16.5014,16.523,16.4002,16.4002,137756.0
2020-03-18 15:30:00,22.67,22.9,22.61,22.9,112175.0,16.3857,16.552,16.3423,16.552,112175.0
2020-03-19 09:30:00,22.52,22.67,22.42,22.64,319774.0,16.2773,16.3857,16.205,16.364,319774.0
2020-03-19 10:00:00,22.64,22.88,22.61,22.78,102769.0,16.364,16.5375,16.3423,16.4652,102769.0
2020-03-19 10:30:00,22.77,22.8,22.65,22.67,99513.0,16.458,16.4797,16.3713,16.3857,99513.0
2020-03-19 11:00:00,22.67,22.79,22.58,22.79,75753.0,16.3857,16.4724,16.3207,16.4724,75753.0
2020-03-19 11:30:00,22.81,22.81,22.66,22.66,114083.0,16.4869,16.4869,16.3785,16.3785,114083.0
2020-03-19 12:00:00,22.66,22.66,22.46,22.51,226532.0,16.3785,16.3785,16.2339,16.2701,226532.0
2020-03-19 12:30:00,22.47,22.59,22.43,22.54,131368.0,16.2412,16.3279,16.2122,16.2918,131368.0
2020-03-19 13:00:00,22.55,22.57,22.44,22.44,39469.0,16.299,16.3134,16.2195,16.2195,39469.0
2020-03-19 13:30:00,22.45,22.61,22.42,22.56,174272.0,16.2267,16.3423,16.205,16.3062,174272.0
2020-03-19 14:00:00,22.56,22.64,22.5,22.53,141214.0,16.3062,16.364,16.2628,16.2845,141214.0
2020-03-19 14:30:00,22.52,22.6,22.5,22.55,52401.0,16.2773,16.3351,16.2628,16.299,52401.0
2020-03-19 15:00:00,22.54,22.54,22.45,22.51,127559.0,16.2918,16.2918,16.2267,16.2701,127559.0
2020-03-19 15:30:00,22.52,22.58,22.43,22.44,178433.0,16.2773,16.3207,16.2122,16.2195,178433.0
2020-03-20 09:30:00,22.58,22.58,22.28,22.38,289351.0,16.3207,16.3207,16.1038,16.1761,289351.0
2020-03-20 10:00:00,22.38,22.51,22.38,22.51,146902.0,16.1761,16.2701,16.1761,16.2701,146902.0
2020-03-20 10:30:00,22.51,22.6,22.5,22.58,44727.0,16.2701,16.3351,16.2628,16.3207,44727.0
2020-03-20 11:00:00,22.59,22.59,22.34,22.36,80229.0,16.3279,16.3279,16.1472,16.1616,80229.0
2020-03-20 11:30:00,22.35,22.38,22.3,22.33,56578.0,16.1544,16.1761,16.1183,16.14,56578.0
2020-03-20 12:00:00,22.36,22.36,22.19,22.21,61727.0,16.1616,16.1616,16.0388,16.0532,61727.0
2020-03-20 12:30:00,22.21,22.36,22.21,22.31,49342.0,16.0532,16.1616,16.0532,16.1255,49342.0
2020-03-20 13:00:00,22.3,22.36,22.26,22.28,55820.0,16.1183,16.1616,16.0894,16.1038,55820.0
2020-03-20 13:30:00,22.3,22.32,22.27,22.29,33855.0,16.1183,16.1327,16.0966,16.1111,33855.0
2020-03-20 14:00:00,22.31,22.34,22.13,22.14,76765.0,16.1255,16.1472,15.9954,16.0026,76765.0
2020-03-20 14:30:00,22.14,22.16,22.04,22.04,98325.0,16.0026,16.0171,15.9304,15.9304,98325.0
2020-03-20 15:00:00,22.03,22.11,21.96,22.11,19637.0,15.9231,15.981,15.8725,15.981,19637.0
2020-03-20 15:30:00,22.09,22.12,21.96,22.02,132825.0,15.9665,15.9882,15.8725,15.9159,132825.0
2020-03-23 09:30:00,22.03,22.06,21.87,22.0,182396.0,15.9231,15.9448,15.8075,15.9014,182396.0
2020-03-23 10:00:00,22.01,22.01,21.83,21.9,136616.0,15.9087,15.9087,15.7786,15.8292,136616.0
2020-03-23 10:30:00,21.89,21.94,21.79,21.79,17765.0,15.8219,15.8581,15.7497,15.7497,17765.0
2020-03-23 11:00:00,21.8,21.81,21.55,21.55,49066.0,15.7569,15.7641,15.5762,15.5762,49066.0
2020-03-23 11:30:00,21.56,21.57,21.43,21.52,6740.0,15.5834,15.5906,15.4895,15.5545,6740.0
2020-03-23 12:00:00,21.53,21.56,21.5,21.56,5759.0,15.5617,15.5834,15.54,15.5834,5759.0
2020-03-23 12:30:00,21.62,21.86,21.62,21.85,13630.0,15.6268,15.8003,15.6268,15.793,13630.0
2020-03-23 13:00:00,21.83,21.88,21.79,21.83,61630.0,15.7786,15.8147,15.7497,15.7786,61630.0
2020-03-23 13:30:00,21.83,21.85,21.72,21.72,205565.0,15.7786,15.793,15.6991,15.6991,205565.0
2020-03-23 14:00:00,21.73,21.74,21.59,21.66,114942.0,15.7063,15.7135,15.6051,15.6557,114942.0
2020-03-23 14:30:00,21.66,21.69,21.63,21.63,17218.0,15.6557,15.6774,15.634,15.634,17218.0
2020-03-23 15:00:00,21.63,21.66,21.5,21.51,290439.0,15.634,15.6557,15.54,15.5473,290439.0
2020-03-23 15:30:00,21.52,21.68,21.5,21.62,134817.0,15.5545,15.6701,15.54,15.6268,134817.0
2020-03-24 09:30:00,21.77,22.32,21.77,22.02,325350.0,15.7352,16.1327,15.7352,15.9159,325350.0
2020-03-24 10:00:00,22.03,22.15,22.0,22.1,53493.0,15.9231,16.0099,15.9014,15.9737,53493.0
2020-03-24 10:30:00,22.1,22.1,22.0,22.0,71549.0,15.9737,15.9737,15.9014,15.9014,71549.0
2020-03-24 11:00:00,22.0,22.05,21.98,22.03,157123.0,15.9014,15.9376,15.887,15.9231,157123.0
2020-03-24 11:30:00,22.03,22.11,21.94,22.11,350777.0,15.9231,15.981,15.8581,15.981,350777.0
2020-03-24 12:00:00,22.12,22.19,22.09,22.18,103160.0,15.9882,16.0388,15.9665,16.0315,103160.0
2020-03-24 12:30:00,22.18,22.24,22.14,22.14,34203.0,16.0315,16.0749,16.0026,16.0026,34203.0
2020-03-24 13:00:00,22.15,22.15,22.03,22.13,112300.0,16.0099,16.0099,15.9231,15.9954,112300.0
2020-03-24 13:30:00,22.13,22.14,22.0,22.0,87465.0,15.9954,16.0026,15.9014,15.9014,87465.0
2020-03-24 14:00:00,21.99,22.0,21.89,22.0,64258.0,15.8942,15.9014,15.8219,15.9014,64258.0
2020-03-24 14:30:00,21.99,22.12,21.97,22.12,37910.0,15.8942,15.9882,15.8798,15.9882,37910.0
2020-03-24 15:00:00,22.12,22.2,22.11,22.19,73700.0,15.9882,16.046,15.981,16.0388,73700.0
2020-03-24 15:30:00,22.2,22.28,22.2,22.27,153627.0,16.046,16.1038,16.046,16.0966,153627.0
2020-03-25 09:30:00,22.16,22.64,22.16,22.4,179116.0,16.0171,16.364,16.0171,16.1906,179116.0
2020-03-25 10:00:00,22.39,22.41,22.3,22.4,22902.0,16.1833,16.1978,16.1183,16.1906,22902.0
2020-03-25 10:30:00,22.45,22.56,22.43,22.55,24293.0,16.2267,16.3062,16.2122,16.299,24293.0
2020-03-25 11:00:00,22.55,22.66,22.55,22.61,47296.0,16.299,16.3785,16.299,16.3423,47296.0
2020-03-25 11:30:00,22.6,22.64,22.57,22.61,37944.0,16.3351,16.364,16.3134,16.3423,37944.0
2020-03-25 12:00:00,22.63,22.78,22.61,22.78,13354.0,16.3568,16.4652,16.3423,16.4652,13354.0
2020-03-25 12:30:00,22.77,22.98,22.76,22.84,114230.0,16.458,16.6098,16.4508,16.5086,114230.0
2020-03-25 13:00:00,22.85,23.06,22.85,23.05,94328.0,16.5158,16.6676,16.5158,16.6604,94328.0
2020-03-25 13:30:00,23.05,23.14,23.03,23.05,58336.0,16.6604,16.7254,16.6459,16.6604,58336.0
2020-03-25 14:00:00,23.06,23.06,22.89,22.96,40499.0,16.6676,16.6676,16.5447,16.5953,40499.0
2020-03-25 14:30:00,22.95,22.95,22.85,22.92,34390.0,16.5881,16.5881,16.5158,16.5664,34390.0
2020-03-25 15:00:00,22.92,22.94,22.72,22.76,30817.0,16.5664,16.5809,16.4219,16.4508,30817.0
2020-03-25 15:30:00,22.77,22.85,22.6,22.62,119357.0,16.458,16.5158,16.3351,16.3496,119357.0
2020-03-26 09:30:00,22.74,23.06,22.74,23.04,92350.0,16.4363,16.6676,16.4363,16.6531,92350.0
2020-03-26 10:00:00,23.07,23.25,23.05,23.2,70158.0,16.6748,16.8049,16.6604,16.7688,70158.0
2020-03-26 10:30:00,23.21,23.25,23.12,23.18,88594.0,16.776,16.8049,16.711,16.7543,88594.0
2020-03-26 11:00:00,23.19,23.24,23.16,23.24,61655.0,16.7616,16.7977,16.7399,16.7977,61655.0
2020-03-26 11:30:00,23.25,23.32,23.24,23.26,34023.0,16.8049,16.8555,16.7977,16.8122,34023.0
2020-03-26 12:00:00,23.29,23.29,23.2,23.25,19814.0,16.8338,16.8338,16.7688,16.8049,19814.0
2020-03-26 12:30:00,23.26,23.3,23.24,23.3,16316.0,16.8122,16.8411,16.7977,16.8411,16316.0
2020-03-26 13:00:00,23.3,23.32,23.24,23.29,18552.0,16.8411,16.8555,16.7977,16.8338,18552.0
2020-03-26 13:30:00,23.25,23.3,23.24,23.28,22636.0,16.8049,16.8411,16.7977,16.8266,22636.0
2020-03-26 14:00:00,23.29,23.3,23.2,23.26,15410.0,16.8338,16.8411,16.7688,16.8122,15410.0
2020-03-26 14:30:00,23.27,23.33,23.27,23.33,57526.0,16.8194,16.8628,16.8194,16.8628,57526.0
2020-03-26 15:00:00,23.32,23.32,23.26,23.32,77986.0,16.8555,16.8555,16.8122,16.8555,77986.0
2020-03-26 15:30:00,23.32,23.38,23.25,23.35,173360.0,16.8555,16.8989,16.8049,16.8772,173360.0
2020-03-27 09:30:00,23.14,23.25,23.09,23.25,165352.0,16.7254,16.8049,16.6893,16.8049,165352.0
2020-03-27 10:00:00,23.25,23.54,23.25,23.49,39855.0,16.8049,17.0145,16.8049,16.9784,39855.0
2020-03-27 10:30:00,23.5,23.6,23.46,23.58,41715.0,16.9856,17.0579,16.9567,17.0435,41715.0
2020-03-27 11:00:00,23.6,23.94,23.59,23.92,116896.0,17.0579,17.3037,17.0507,17.2892,116896.0
2020-03-27 11:30:00,23.92,23.92,23.69,23.69,91361.0,17.2892,17.2892,17.123,17.123,91361.0
2020-03-27 12:00:00,23.69,23.69,23.58,23.62,99012.0,17.123,17.123,17.0435,17.0724,99012.0
2020-03-27 12:30:00,23.63,23.68,23.62,23.68,43370.0,17.0796,17.1157,17.0724,17.1157,43370.0
2020-03-27 13:00:00,23.68,23.7,23.58,23.58,198263.0,17.1157,17.1302,17.0435,17.0435,198263.0
2020-03-27 13:30:00,23.58,23.68,23.58,23.65,139830.0,17.0435,17.1157,17.0435,17.0941,139830.0
2020-03-27 14:00:00,23.66,23.7,23.64,23.64,148083.0,17.1013,17.1302,17.0868,17.0868,148083.0
2020-03-27 14:30:00,23.65,23.68,23.57,23.67,82550.0,17.0941,17.1157,17.0362,17.1085,82550.0
2020-03-27 15:00:00,23.67,23.72,23.65,23.71,132291.0,17.1085,17.1446,17.0941,17.1374,132291.0
2020-03-27 15:30:00,23.7,23.7,23.43,23.48,146651.0,17.1302,17.1302,16.935,16.9712,146651.0
2020-03-30 09:30:00,23.5,23.55,23.42,23.5,58728.0,16.9856,17.0218,16.9278,16.9856,58728.0
2020-03-30 10:00:00,23.5,23.63,23.49,23.62,19095.0,16.9856,17.0796,16.9784,17.0724,19095.0
2020-03-30 10:30:00,23.62,23.68,23.62,23.63,4597.0,17.0724,17.1157,17.0724,17.0796,4597.0
2020-03-30 11:00:00,23.66,23.69,23.66,23.69,14806.0,17.1013,17.123,17.1013,17.123,14806.0
2020-03-30 11:30:00,23.71,23.72,23.69,23.7,10128.0,17.1374,17.1446,17.123,17.1302,10128.0
2020-03-30 12:00:00,23.68,23.69,23.65,23.69,24850.0,17.1157,17.123,17.0941,17.123,24850.0
2020-03-30 12:30:00,23.69,23.69,23.6,23.64,59328.0,17.123,17.123,17.0579,17.0868,59328.0
2020-03-30 13:00:00,23.63,23.63,23.57,23.59,23803.0,17.0796,17.0796,17.0362,17.0507,23803.0
2020-03-30 13:30:00,23.59,23.59,23.55,23.56,35395.0,17.0507,17.0507,17.0218,17.029,35395.0
2020-03-30 14:00:00,23.55,23.63,23.55,23.63,150516.0,17.0218,17.0796,17.0218,17.0796,150516.0
2020-03-30 14:30:00,23.63,23.69,23.63,23.69,216707.0,17.0796,17.123,17.0796,17.123,216707.0
2020-03-30 15:00:00,23.69,23.75,23.62,23.64,96024.0,17.123,17.1663,17.0724,17.0868,96024.0
2020-03-30 15:30:00,23.64,23.71,23.64,23.65,88642.0,17.0868,17.1374,17.0868,17.0941,88642.0
2020-03-31 09:30:00,23.56,23.63,23.51,23.57,32292.0,17.029,17.0796,16.9929,17.0362,32292.0
2020-03-31 10:00:00,23.57,23.65,23.57,23.62,17999.0,17.0362,17.0941,17.0362,17.0724,17999.0
2020-03-31 10:30:00,23.63,23.66,23.61,23.61,17085.0,17.0796,17.1013,17.0651,17.0651,17085.0
2020-03-31 11:00:00,23.59,23.63,23.58,23.63,9707.0,17.0507,17.0796,17.0435,17.0796,9707.0
2020-03-31 11:30:00,23.65,23.67,23.65,23.65,9300.0,17.0941,17.1085,17.0941,17.0941,9300.0
2020-03-31 12:00:00,23.64,23.65,23.55,23.57,65016.0,17.0868,17.0941,17.0218,17.0362,65016.0
2020-03-31 12:30:00,23.56,23.56,23.5,23.52,113796.0,17.029,17.029,16.9856,17.0001,113796.0
2020-03-31 13:00:00,23.52,23.54,23.48,23.5,81332.0,17.0001,17.0145,16.9712,16.9856,81332.0
2020-03-31 13:30:00,23.5,23.56,23.5,23.56,67500.0,16.9856,17.029,16.9856,17.029,67500.0
2020-03-31 14:00:00,23.56,23.57,23.52,23.57,33469.0,17.029,17.0362,17.0001,17.0362,33469.0
2020-03-31 14:30:00,23.57,23.59,23.57,23.57,33319.0,17.0362,17.0507,17.0362,17.0362,33319.0
2020-03-31 15:00:00,23.57,23.57,23.47,23.48,188476.0,17.0362,17.0362,16.9639,16.9712,188476.0
2020-03-31 15:30:00,23.48,23.53,23.48,23.53,72894.0,16.9712,17.0073,16.9712,17.0073,72894.0
2020-04-01 09:30:00,23.03,23.07,22.92,23.03,117395.0,16.7349,16.764,16.655,16.7349,117395.0
2020-04-01 10:00:00,23.04,23.06,23.0,23.02,88436.0,16.7422,16.7567,16.7131,16.7277,88436.0
2020-04-01 10:30:00,23.02,23.06,23.02,23.04,116858.0,16.7277,16.7567,16.7277,16.7422,116858.0
2020-04-01 11:00:00,23.06,23.09,22.99,22.99,70381.0,16.7567,16.7785,16.7059,16.7059,70381.0
2020-04-01 11:30:00,22.98,23.03,22.97,22.98,21639.0,16.6986,16.7349,16.6913,16.6986,21639.0
2020-04-01 12:00:00,22.97,22.98,22.94,22.95,76775.0,16.6913,16.6986,16.6695,16.6768,76775.0
2020-04-01 12:30:00,22.95,22.95,22.9,22.91,52790.0,16.6768,16.6768,16.6405,16.6477,52790.0
2020-04-01 13:00:00,22.9,22.9,22.87,22.88,171347.0,16.6405,16.6405,16.6187,16.6259,171347.0
2020-04-01 13:30:00,22.88,22.92,22.88,22.92,162510.0,16.6259,16.655,16.6259,16.655,162510.0
2020-04-01 14:00:00,22.92,22.94,22.91,22.91,106333.0,16.655,16.6695,16.6477,16.6477,106333.0
2020-04-01 14:30:00,22.91,22.93,22.87,22.91,198449.0,16.6477,16.6623,16.6187,16.6477,198449.0
2020-04-01 15:00:00,22.91,22.92,22.86,22.86,75403.0,16.6477,16.655,16.6114,16.6114,75403.0
2020-04-01 15:30:00,22.86,22.93,22.85,22.86,274052.0,16.6114,16.6623,16.6041,16.6114,274052.0
2020-04-02 09:30:00,22.88,22.92,22.79,22.86,55465.0,16.6259,16.655,16.5605,16.6114,55465.0
2020-04-02 10:00:00,22.86,22.95,22.86,22.95,84969.0,16.6114,16.6768,16.6114,16.6768,84969.0
2020-04-02 10:30:00,22.95,23.27,22.94,23.17,143250.0,16.6768,16.9093,16.6695,16.8367,143250.0
2020-04-02 11:00:00,23.16,23.19,23.0,23.0,83124.0,16.8294,16.8512,16.7131,16.7131,83124.0
2020-04-02 11:30:00,23.01,23.09,23.01,23.08,118922.0,16.7204,16.7785,16.7204,16.7713,118922.0
2020-04-02 12:00:00,23.08,23.08,23.0,23.0,45553.0,16.7713,16.7713,16.7131,16.7131,45553.0
2020-04-02 12:30:00,23.0,23.07,23.0,23.05,13115.0,16.7131,16.764,16.7131,16.7495,13115.0
2020-04-02 13:00:00,23.06,23.08,22.97,22.97,75231.0,16.7567,16.7713,16.6913,16.6913,75231.0
2020-04-02 13:30:00,22.96,22.99,22.94,22.98,134731.0,16.6841,16.7059,16.6695,16.6986,134731.0
2020-04-02 14:00:00,22.95,22.95,22.84,22.95,71140.0,16.6768,16.6768,16.5969,16.6768,71140.0
2020-04-02 14:30:00,22.95,23.03,22.91,23.03,22170.0,16.6768,16.7349,16.6477,16.7349,22170.0
2020-04-02 15:00:00,23.04,23.04,22.99,23.03,57824.0,16.7422,16.7422,16.7059,16.7349,57824.0
2020-04-02 15:30:00,23.03,23.08,22.99,23.02,133221.0,16.7349,16.7713,16.7059,16.7277,133221.0
2020-04-03 09:30:00,22.97,23.07,22.96,23.0,37283.0,16.6913,16.764,16.6841,16.7131,37283.0
2020-04-03 10:00:00,23.0,23.0,22.81,22.87,46122.0,16.7131,16.7131,16.5751,16.6187,46122.0
2020-04-03 10:30:00,22.86,22.87,22.8,22.81,31771.0,16.6114,16.6187,16.5678,16.5751,31771.0
2020-04-03 11:00:00,22.82,22.82,22.75,22.78,21900.0,16.5823,16.5823,16.5315,16.5533,21900.0
2020-04-03 11:30:00,22.77,22.85,22.75,22.78,73032.0,16.546,16.6041,16.5315,16.5533,73032.0
2020-04-03 12:00:00,22.78,22.78,22.67,22.69,23269.0,16.5533,16.5533,16.4733,16.4879,23269.0
2020-04-03 12:30:00,22.7,22.78,22.7,22.75,79859.0,16.4951,16.5533,16.4951,16.5315,79859.0
2020-04-03 13:00:00,22.75,22.75,22.7,22.72,42402.0,16.5315,16.5315,16.4951,16.5097,42402.0
2020-04-03 13:30:00,22.71,22.71,22.65,22.66,92807.0,16.5024,16.5024,16.4588,16.4661,92807.0
2020-04-03 14:00:00,22.67,22.69,22.62,22.69,84300.0,16.4733,16.4879,16.437,16.4879,84300.0
2020-04-03 14:30:00,22.69,22.71,22.64,22.71,41743.0,16.4879,16.5024,16.4515,16.5024,41743.0
2020-04-03 15:00:00,22.71,22.73,22.64,22.67,70815.0,16.5024,16.5169,16.4515,16.4733,70815.0
2020-04-03 15:30:00,22.67,22.72,22.62,22.69,58685.0,16.4733,16.5097,16.437,16.4879,58685.0
2020-04-06 09:30:00,22.99,23.09,22.98,23.08,143940.0,16.7059,16.7785,16.6986,16.7713,143940.0
2020-04-06 10:00:00,23.07,23.09,23.01,23.02,121178.0,16.764,16.7785,16.7204,16.7277,121178.0
2020-04-06 10:30:00,23.02,23.06,23.0,23.02,77927.0,16.7277,16.7567,16.7131,16.7277,77927.0
2020-04-06 11:00:00,23.02,23.06,23.0,23.02,187364.0,16.7277,16.7567,16.7131,16.7277,187364.0
2020-04-06 11:30:00,23.01,23.08,23.01,23.05,22789.0,16.7204,16.7713,16.7204,16.7495,22789.0
2020-04-06 12:00:00,23.05,23.08,23.02,23.07,107947.0,16.7495,16.7713,16.7277,16.764,107947.0
2020-04-06 12:30:00,23.07,23.07,23.03,23.05,35989.0,16.764,16.764,16.7349,16.7495,35989.0
2020-04-06 13:00:00,23.05,23.05,23.0,23.01,56437.0,16.7495,16.7495,16.7131,16.7204,56437.0
2020-04-06 13:30:00,23.01,23.05,23.0,23.05,43231.0,16.7204,16.7495,16.7131,16.7495,43231.0
2020-04-06 14:00:00,23.05,23.07,23.05,23.07,48775.0,16.7495,16.764,16.7495,16.764,48775.0
2020-04-06 14:30:00,23.07,23.1,23.07,23.1,42324.0,16.764,16.7858,16.764,16.7858,42324.0
2020-04-06 15:00:00,23.08,23.12,23.07,23.09,48300.0,16.7713,16.8003,16.764,16.7785,48300.0
2020-04-06 15:30:00,23.09,23.18,23.07,23.15,96315.0,16.7785,16.8439,16.764,16.8221,96315.0
2020-04-07 09:30:00,23.44,23.54,23.42,23.53,94867.0,17.0329,17.1055,17.0183,17.0983,94867.0
2020-04-07 10:00:00,23.53,23.53,23.4,23.42,182263.0,17.0983,17.0983,17.0038,17.0183,182263.0
2020-04-07 10:30:00,23.43,23.45,23.33,23.35,157559.0,17.0256,17.0401,16.9529,16.9675,157559.0
2020-04-07 11:00:00,23.35,23.39,23.33,23.39,134578.0,16.9675,16.9965,16.9529,16.9965,134578.0
2020-04-07 11:30:00,23.39,23.45,23.39,23.45,89657.0,16.9965,17.0401,16.9965,17.0401,89657.0
2020-04-07 12:00:00,23.46,23.5,23.45,23.46,353604.0,17.0474,17.0765,17.0401,17.0474,353604.0
2020-04-07 12:30:00,23.47,23.52,23.47,23.51,157104.0,17.0547,17.091,17.0547,17.0837,157104.0
2020-04-07 13:00:00,23.51,23.53,23.42,23.42,64500.0,17.0837,17.0983,17.0183,17.0183,64500.0
2020-04-07 13:30:00,23.42,23.42,23.36,23.36,30774.0,17.0183,17.0183,16.9747,16.9747,30774.0
2020-04-07 14:00:00,23.34,23.34,23.28,23.31,145183.0,16.9602,16.9602,16.9166,16.9384,145183.0
2020-04-07 14:30:00,23.32,23.32,23.19,23.23,239208.0,16.9457,16.9457,16.8512,16.8803,239208.0
2020-04-07 15:00:00,23.24,23.3,23.18,23.19,118928.0,16.8875,16.9311,16.8439,16.8512,118928.0
2020-04-07 15:30:00,23.19,23.37,23.18,23.25,183543.0,16.8512,16.982,16.8439,16.8948,183543.0
2020-04-08 09:30:00,23.4,23.44,23.38,23.42,77036.0,17.0038,17.0329,16.9893,17.0183,77036.0
2020-04-08 10:00:00,23.43,23.48,23.4,23.46,140955.0,17.0256,17.0619,17.0038,17.0474,140955.0
2020-04-08 10:30:00,23.46,23.49,23.43,23.49,78472.0,17.0474,17.0692,17.0256,17.0692,78472.0
2020-04-08 11:00:00,23.49,23.54,23.48,23.53,79028.0,17.0692,17.1055,17.0619,17.0983,79028.0
2020-04-08 11:30:00,23.53,23.57,23.53,23.55,38042.0,17.0983,17.1273,17.0983,17.1128,38042.0
2020-04-08 12:00:00,23.55,23.65,23.55,23.62,42763.0,17.1128,17.1855,17.1128,17.1637,42763.0
2020-04-08 12:30:00,23.61,23.62,23.58,23.61,118490.0,17.1564,17.1637,17.1346,17.1564,118490.0
2020-04-08 13:00:00,23.61,23.66,23.6,23.66,65923.0,17.1564,17.1927,17.1491,17.1927,65923.0
2020-04-08 13:30:00,23.66,23.66,23.6,23.62,36630.0,17.1927,17.1927,17.1491,17.1637,36630.0
2020-04-08 14:00:00,23.61,23.75,23.61,23.75,41318.0,17.1564,17.2581,17.1564,17.2581,41318.0
2020-04-08 14:30:00,23.75,23.77,23.74,23.75,21701.0,17.2581,17.2727,17.2509,17.2581,21701.0
2020-04-08 15:00:00,23.76,23.78,23.75,23.77,64182.0,17.2654,17.2799,17.2581,17.2727,64182.0
2020-04-08 15:30:00,23.78,23.82,23.72,23.74,135122.0,17.2799,17.309,17.2363,17.2509,135122.0
2020-04-09 09:30:00,24.7,25.49,24.7,25.46,171953.0,17.9484,18.5225,17.9484,18.5007,171953.0
2020-04-09 10:00:00,25.44,25.44,25.15,25.16,56657.0,18.4862,18.4862,18.2754,18.2827,56657.0
2020-04-09 10:30:00,25.16,25.17,25.07,25.13,44186.0,18.2827,18.29,18.2173,18.2609,44186.0
2020-04-09 11:00:00,25.09,25.09,25.0,25.0,27951.0,18.2318,18.2318,18.1664,18.1664,27951.0
2020-04-09 11:30:00,25.03,25.04,24.97,25.0,79047.0,18.1882,18.1955,18.1446,18.1664,79047.0
2020-04-09 12:00:00,25.01,25.07,25.01,25.06,65098.0,18.1737,18.2173,18.1737,18.21,65098.0
2020-04-09 12:30:00,25.07,25.11,25.07,25.11,62614.0,18.2173,18.2464,18.2173,18.2464,62614.0
2020-04-09 13:00:00,25.11,25.12,25.08,25.1,73560.0,18.2464,18.2536,18.2246,18.2391,73560.0
2020-04-09 13:30:00,25.11,25.14,25.06,25.08,36200.0,18.2464,18.2682,18.21,18.2246,36200.0
2020-04-09 14:00:00,25.08,25.08,24.98,24.98,118363.0,18.2246,18.2246,18.1519,18.1519,118363.0
2020-04-09 14:30:00,24.97,25.01,24.92,24.95,210971.0,18.1446,18.1737,18.1083,18.1301,210971.0
2020-04-09 15:00:00,24.95,25.01,24.93,25.01,137574.0,18.1301,18.1737,18.1156,18.1737,137574.0
2020-04-09 15:30:00,25.05,25.17,25.03,25.13,106565.0,18.2028,18.29,18.1882,18.2609,106565.0
2020-04-13 09:30:00,25.0,25.0,24.79,24.79,110541.0,18.1664,18.1664,18.0138,18.0138,110541.0
2020-04-13 10:00:00,24.81,24.86,24.73,24.74,40662.0,18.0284,18.0647,17.9702,17.9775,40662.0
2020-04-13 10:30:00,24.74,24.74,24.62,24.63,79801.0,17.9775,17.9775,17.8903,17.8976,79801.0
2020-04-13 11:00:00,24.63,24.65,24.59,24.65,52567.0,17.8976,17.9121,17.8685,17.9121,52567.0
2020-04-13 11:30:00,24.66,24.66,24.61,24.62,47964.0,17.9194,17.9194,17.883,17.8903,47964.0
2020-04-13 12:00:00,24.62,24.7,24.62,24.68,105477.0,17.8903,17.9484,17.8903,17.9339,105477.0
2020-04-13 12:30:00,24.67,24.69,24.66,24.66,25913.0,17.9266,17.9412,17.9194,17.9194,25913.0
2020-04-13 13:00:00,24.66,24.67,24.65,24.66,34629.0,17.9194,17.9266,17.9121,17.9194,34629.0
2020-04-13 13:30:00,24.67,24.73,24.67,24.71,77981.0,17.9266,17.9702,17.9266,17.9557,77981.0
2020-04-13 14:00:00,24.71,24.74,24.7,24.7,28422.0,17.9557,17.9775,17.9484,17.9484,28422.0
2020-04-13 14:30:00,24.71,24.74,24.7,24.74,165130.0,17.9557,17.9775,17.9484,17.9775,165130.0
2020-04-13 15:00:00,24.72,24.76,24.71,24.76,102167.0,17.963,17.992,17.9557,17.992,102167.0
2020-04-13 15:30:00,24.77,24.84,24.77,24.83,137351.0,17.9993,18.0502,17.9993,18.0429,137351.0
2020-04-14 09:30:00,25.01,25.03,24.91,25.02,41276.0,18.1737,18.1882,18.101,18.181,41276.0
2020-04-14 10:00:00,25.03,25.03,24.95,24.96,21433.0,18.1882,18.1882,18.1301,18.1374,21433.0
2020-04-14 10:30:00,24.95,24.97,24.89,24.89,113874.0,18.1301,18.1446,18.0865,18.0865,113874.0
2020-04-14 11:00:00,24.89,24.89,24.74,24.78,113891.0,18.0865,18.0865,17.9775,18.0066,113891.0
2020-04-14 11:30:00,24.77,24.77,24.74,24.74,12254.0,17.9993,17.9993,17.9775,17.9775,12254.0
2020-04-14 12:00:00,24.75,24.79,24.75,24.78,20103.0,17.9848,18.0138,17.9848,18.0066,20103.0
2020-04-14 12:30:00,24.79,24.81,24.79,24.81,19606.0,18.0138,18.0284,18.0138,18.0284,19606.0
2020-04-14 13:00:00,24.8,24.8,24.78,24.78,57099.0,18.0211,18.0211,18.0066,18.0066,57099.0
2020-04-14 13:30:00,24.78,24.8,24.76,24.77,21644.0,18.0066,18.0211,17.992,17.9993,21644.0
2020-04-14 14:00:00,24.77,24.83,24.75,24.81,18068.0,17.9993,18.0429,17.9848,18.0284,18068.0
2020-04-14 14:30:00,24.81,24.82,24.8,24.82,115833.0,18.0284,18.0356,18.0211,18.0356,115833.0
2020-04-14 15:00:00,24.82,24.82,24.8,24.82,140072.0,18.0356,18.0356,18.0211,18.0356,140072.0
2020-04-14 15:30:00,24.83,24.86,24.82,24.82,161638.0,18.0429,18.0647,18.0356,18.0356,161638.0
2020-04-15 09:30:00,24.41,24.48,24.41,24.47,28709.0,17.7377,17.7886,17.7377,17.7813,28709.0
2020-04-15 10:00:00,24.47,24.47,24.38,24.38,31340.0,17.7813,17.7813,17.7159,17.7159,31340.0
2020-04-15 10:30:00,24.39,24.44,24.38,24.44,166673.0,17.7232,17.7595,17.7159,17.7595,166673.0
2020-04-15 11:00:00,24.43,24.44,24.42,24.43,14700.0,17.7523,17.7595,17.745,17.7523,14700.0
2020-04-15 11:30:00,24.46,24.46,24.43,24.46,13600.0,17.7741,17.7741,17.7523,17.7741,13600.0
2020-04-15 12:00:00,24.46,24.48,24.45,24.48,17893.0,17.7741,17.7886,17.7668,17.7886,17893.0
2020-04-15 12:30:00,24.49,24.52,24.48,24.52,28800.0,17.7958,17.8176,17.7886,17.8176,28800.0
2020-04-15 13:00:00,24.53,24.56,24.53,24.54,46319.0,17.8249,17.8467,17.8249,17.8322,46319.0
2020-04-15 13:30:00,24.53,24.54,24.52,24.52,12571.0,17.8249,17.8322,17.8176,17.8176,12571.0
2020-04-15 14:00:00,24.53,24.56,24.53,24.55,80535.0,17.8249,17.8467,17.8249,17.8394,80535.0
2020-04-15 14:30:00,24.56,24.61,24.56,24.61,56115.0,17.8467,17.883,17.8467,17.883,56115.0
2020-04-15 15:00:00,24.59,24.59,24.55,24.56,43739.0,17.8685,17.8685,17.8394,17.8467,43739.0
2020-04-15 15:30:00,24.56,24.57,24.53,24.56,533293.0,17.8467,17.854,17.8249,17.8467,533293.0
2020-04-16 09:30:00,24.51,24.56,24.43,24.43,202966.0,17.8104,17.8467,17.7523,17.7523,202966.0
2020-04-16 10:00:00,24.42,24.43,24.38,24.43,120130.0,17.745,17.7523,17.7159,17.7523,120130.0
2020-04-16 10:30:00,24.44,24.5,24.42,24.5,64397.0,17.7595,17.8031,17.745,17.8031,64397.0
2020-04-16 11:00:00,24.5,24.5,24.45,24.45,39526.0,17.8031,17.8031,17.7668,17.7668,39526.0
2020-04-16 11:30:00,24.45,24.5,24.44,24.5,18775.0,17.7668,17.8031,17.7595,17.8031,18775.0
2020-04-16 12:00:00,24.5,24.51,24.39,24.41,45870.0,17.8031,17.8104,17.7232,17.7377,45870.0
2020-04-16 12:30:00,24.39,24.41,24.36,24.41,46613.0,17.7232,17.7377,17.7014,17.7377,46613.0
2020-04-16 13:00:00,24.41,24.43,24.4,24.43,71252.0,17.7377,17.7523,17.7305,17.7523,71252.0
2020-04-16 13:30:00,24.43,24.44,24.41,24.41,42422.0,17.7523,17.7595,17.7377,17.7377,42422.0
2020-04-16 14:00:00,24.41,24.46,24.4,24.44,28020.0,17.7377,17.7741,17.7305,17.7595,28020.0
2020-04-16 14:30:00,24.45,24.48,24.44,24.45,67352.0,17.7668,17.7886,17.7595,17.7668,67352.0
2020-04-16 15:00:00,24.45,24.51,24.45,24.51,183868.0,17.7668,17.8104,17.7668,17.8104,183868.0
2020-04-16 15:30:00,24.51,24.56,24.51,24.55,43792.0,17.8104,17.8467,17.8104,17.8394,43792.0
2020-04-17 09:30:00,24.71,24.71,24.63,24.71,51096.0,17.9557,17.9557,17.8976,17.9557,51096.0
2020-04-17 10:00:00,24.71,24.72,24.62,24.66,64826.0,17.9557,17.963,17.8903,17.9194,64826.0
2020-04-17 10:30:00,24.64,24.66,24.62,24.66,39170.0,17.9048,17.9194,17.8903,17.9194,39170.0
2020-04-17 11:00:00,24.67,24.68,24.63,24.63,41142.0,17.9266,17.9339,17.8976,17.8976,41142.0
2020-04-17 11:30:00,24.64,24.69,24.64,24.68,23569.0,17.9048,17.9412,17.9048,17.9339,23569.0
2020-04-17 12:00:00,24.68,24.69,24.67,24.68,69600.0,17.9339,17.9412,17.9266,17.9339,69600.0
2020-04-17 12:30:00,24.67,24.69,24.67,24.69,19764.0,17.9266,17.9412,17.9266,17.9412,19764.0
2020-04-17 13:00:00,24.68,24.68,24.67,24.68,10465.0,17.9339,17.9339,17.9266,17.9339,10465.0
2020-04-17 13:30:00,24.67,24.68,24.64,24.64,12938.0,17.9266,17.9339,17.9048,17.9048,12938.0
2020-04-17 14:00:00,24.63,24.64,24.62,24.62,38232.0,17.8976,17.9048,17.8903,17.8903,38232.0
2020-04-17 14:30:00,24.62,24.62,24.57,24.61,89450.0,17.8903,17.8903,17.854,17.883,89450.0
2020-04-17 15:00:00,24.65,24.65,24.63,24.65,14985.0,17.9121,17.9121,17.8976,17.9121,14985.0
2020-04-17 15:30:00,24.65,24.7,24.65,24.66,70989.0,17.9121,17.9484,17.9121,17.9194,70989.0
2020-04-20 09:30:00,24.48,24.51,24.42,24.43,67859.0,17.7886,17.8104,17.745,17.7523,67859.0
2020-04-20 10:00:00,24.42,24.48,24.39,24.45,43517.0,17.745,17.7886,17.7232,17.7668,43517.0
2020-04-20 10:30:00,24.45,24.52,24.44,24.5,47223.0,17.7668,17.8176,17.7595,17.8031,47223.0
2020-04-20 11:00:00,24.5,24.53,24.49,24.51,35499.0,17.8031,17.8249,17.7958,17.8104,35499.0
2020-04-20 11:30:00,24.51,24.55,24.51,24.54,117681.0,17.8104,17.8394,17.8104,17.8322,117681.0
2020-04-20 12:00:00,24.54,24.55,24.51,24.51,37355.0,17.8322,17.8394,17.8104,17.8104,37355.0
2020-04-20 12:30:00,24.52,24.52,24.48,24.48,17800.0,17.8176,17.8176,17.7886,17.7886,17800.0
2020-04-20 13:00:00,24.45,24.45,24.42,24.42,23962.0,17.7668,17.7668,17.745,17.745,23962.0
2020-04-20 13:30:00,24.42,24.46,24.42,24.46,16607.0,17.745,17.7741,17.745,17.7741,16607.0
2020-04-20 14:00:00,24.42,24.44,24.31,24.31,143573.0,17.745,17.7595,17.6651,17.6651,143573.0
2020-04-20 14:30:00,24.31,24.36,24.29,24.3,50119.0,17.6651,17.7014,17.6505,17.6578,50119.0
2020-04-20 15:00:00,24.3,24.35,24.29,24.31,46112.0,17.6578,17.6941,17.6505,17.6651,46112.0
2020-04-20 15:30:00,24.31,24.31,24.29,24.29,48189.0,17.6651,17.6651,17.6505,17.6505,48189.0
2020-04-21 09:30:00,24.08,24.08,23.99,24.02,245694.0,17.4979,17.4979,17.4325,17.4543,245694.0
2020-04-21 10:00:00,24.02,24.05,23.97,24.05,449764.0,17.4543,17.4761,17.418,17.4761,449764.0
2020-04-21 10:30:00,24.06,24.06,23.95,23.96,254653.0,17.4834,17.4834,17.4035,17.4107,254653.0
2020-04-21 11:00:00,23.95,23.97,23.9,23.93,241409.0,17.4035,17.418,17.3671,17.3889,241409.0
2020-04-21 11:30:00,23.93,23.96,23.89,23.96,74222.0,17.3889,17.4107,17.3599,17.4107,74222.0
2020-04-21 12:00:00,23.96,23.98,23.88,23.88,60892.0,17.4107,17.4253,17.3526,17.3526,60892.0
2020-04-21 12:30:00,23.87,23.94,23.84,23.91,93803.0,17.3453,17.3962,17.3235,17.3744,93803.0
2020-04-21 13:00:00,23.91,23.97,23.9,23.95,38476.0,17.3744,17.418,17.3671,17.4035,38476.0
2020-04-21 13:30:00,23.96,23.99,23.91,23.92,33463.0,17.4107,17.4325,17.3744,17.3817,33463.0
2020-04-21 14:00:00,23.91,24.02,23.9,23.95,44705.0,17.3744,17.4543,17.3671,17.4035,44705.0
2020-04-21 14:30:00,23.96,23.96,23.9,23.91,39397.0,17.4107,17.4107,17.3671,17.3744,39397.0
2020-04-21 15:00:00,23.91,23.99,23.91,23.97,35109.0,17.3744,17.4325,17.3744,17.418,35109.0
2020-04-21 15:30:00,23.97,24.0,23.93,23.93,76581.0,17.418,17.4398,17.3889,17.3889,76581.0
2020-04-22 09:30:00,24.11,24.2,24.11,24.14,155176.0,17.5197,17.5851,17.5197,17.5415,155176.0
2020-04-22 10:00:00,24.14,24.15,24.1,24.11,46302.0,17.5415,17.5488,17.5125,17.5197,46302.0
2020-04-22 10:30:00,24.1,24.16,24.1,24.13,5300.0,17.5125,17.5561,17.5125,17.5343,5300.0
2020-04-22 11:00:00,24.11,24.13,24.1,24.12,32000.0,17.5197,17.5343,17.5125,17.527,32000.0
2020-04-22 11:30:00,24.13,24.16,24.13,24.15,22232.0,17.5343,17.5561,17.5343,17.5488,22232.0
2020-04-22 12:00:00,24.15,24.17,24.1,24.11,6490.0,17.5488,17.5633,17.5125,17.5197,6490.0
2020-04-22 12:30:00,24.12,24.13,24.09,24.1,8466.0,17.527,17.5343,17.5052,17.5125,8466.0
2020-04-22 13:00:00,24.11,24.12,24.1,24.12,18300.0,17.5197,17.527,17.5125,17.527,18300.0
2020-04-22 13:30:00,24.14,24.16,24.12,24.15,80235.0,17.5415,17.5561,17.527,17.5488,80235.0
2020-04-22 14:00:00,24.15,24.18,24.15,24.16,18302.0,17.5488,17.5706,17.5488,17.5561,18302.0
2020-04-22 14:30:00,24.16,24.18,24.16,24.17,2709.0,17.5561,17.5706,17.5561,17.5633,2709.0
2020-04-22 15:00:00,24.18,24.19,24.16,24.18,15724.0,17.5706,17.5779,17.5561,17.5706,15724.0
2020-04-22 15:30:00,24.17,24.17,24.13,24.13,97264.0,17.5633,17.5633,17.5343,17.5343,97264.0
2020-04-23 09:30:00,24.21,24.21,24.17,24.18,35500.0,17.5924,17.5924,17.5633,17.5706,35500.0
2020-04-23 10:00:00,24.19,24.24,24.18,24.22,29285.0,17.5779,17.6142,17.5706,17.5997,29285.0
2020-04-23 10:30:00,24.24,24.29,24.24,24.25,96289.0,17.6142,17.6505,17.6142,17.6215,96289.0
2020-04-23 11:00:00,24.24,24.24,24.22,24.23,17653.0,17.6142,17.6142,17.5997,17.6069,17653.0
2020-04-23 11:30:00,24.21,24.22,24.2,24.21,45510.0,17.5924,17.5997,17.5851,17.5924,45510.0
2020-04-23 12:00:00,24.22,24.23,24.22,24.23,22693.0,17.5997,17.6069,17.5997,17.6069,22693.0
2020-04-23 12:30:00,24.22,24.22,24.07,24.15,111047.0,17.5997,17.5997,17.4907,17.5488,111047.0
2020-04-23 13:00:00,24.15,24.18,24.09,24.11,33050.0,17.5488,17.5706,17.5052,17.5197,33050.0
2020-04-23 13:30:00,24.12,24.15,24.09,24.11,70590.0,17.527,17.5488,17.5052,17.5197,70590.0
2020-04-23 14:00:00,24.11,24.13,24.08,24.13,14631.0,17.5197,17.5343,17.4979,17.5343,14631.0
2020-04-23 14:30:00,24.14,24.17,24.13,24.17,13870.0,17.5415,17.5633,17.5343,17.5633,13870.0
2020-04-23 15:00:00,24.17,24.17,24.1,24.13,9200.0,17.5633,17.5633,17.5125,17.5343,9200.0
2020-04-23 15:30:00,24.13,24.14,24.11,24.13,114833.0,17.5343,17.5415,17.5197,17.5343,114833.0
2020-04-24 09:30:00,24.15,24.2,24.05,24.05,29480.0,17.5488,17.5851,17.4761,17.4761,29480.0
2020-04-24 10:00:00,24.07,24.07,24.01,24.01,88576.0,17.4907,17.4907,17.4471,17.4471,88576.0
2020-04-24 10:30:00,24.01,24.07,24.0,24.02,109217.0,17.4471,17.4907,17.4398,17.4543,109217.0
2020-04-24 11:00:00,24.01,24.03,23.99,24.03,35623.0,17.4471,17.4616,17.4325,17.4616,35623.0
2020-04-24 11:30:00,24.03,24.03,24.0,24.0,54047.0,17.4616,17.4616,17.4398,17.4398,54047.0
2020-04-24 12:00:00,23.99,24.0,23.97,23.99,60060.0,17.4325,17.4398,17.418,17.4325,60060.0
2020-04-24 12:30:00,24.0,24.01,24.0,24.0,45981.0,17.4398,17.4471,17.4398,17.4398,45981.0
2020-04-24 13:00:00,24.0,24.01,23.99,24.01,70406.0,17.4398,17.4471,17.4325,17.4471,70406.0
2020-04-24 13:30:00,24.02,24.06,24.01,24.04,50634.0,17.4543,17.4834,17.4471,17.4689,50634.0
2020-04-24 14:00:00,24.05,24.06,24.04,24.04,38500.0,17.4761,17.4834,17.4689,17.4689,38500.0
2020-04-24 14:30:00,24.04,24.07,24.04,24.07,5000.0,17.4689,17.4907,17.4689,17.4907,5000.0
2020-04-24 15:00:00,24.06,24.07,24.05,24.06,29718.0,17.4834,17.4907,17.4761,17.4834,29718.0
2020-04-24 15:30:00,24.06,24.08,24.05,24.05,148739.0,17.4834,17.4979,17.4761,17.4761,148739.0
2020-04-27 09:30:00,24.06,24.1,24.06,24.1,36007.0,17.4834,17.5125,17.4834,17.5125,36007.0
2020-04-27 10:00:00,24.1,24.13,24.09,24.11,11206.0,17.5125,17.5343,17.5052,17.5197,11206.0
2020-04-27 10:30:00,24.11,24.13,24.1,24.13,39551.0,17.5197,17.5343,17.5125,17.5343,39551.0
2020-04-27 11:00:00,24.12,24.13,24.12,24.13,7536.0,17.527,17.5343,17.527,17.5343,7536.0
2020-04-27 11:30:00,24.13,24.14,24.13,24.14,8475.0,17.5343,17.5415,17.5343,17.5415,8475.0
2020-04-27 12:00:00,24.13,24.14,24.13,24.14,2847.0,17.5343,17.5415,17.5343,17.5415,2847.0
2020-04-27 12:30:00,24.14,24.14,24.13,24.13,6635.0,17.5415,17.5415,17.5343,17.5343,6635.0
2020-04-27 13:00:00,24.13,24.13,24.09,24.11,20000.0,17.5343,17.5343,17.5052,17.5197,20000.0
2020-04-27 13:30:00,24.11,24.11,24.07,24.07,18976.0,17.5197,17.5197,17.4907,17.4907,18976.0
2020-04-27 14:00:00,24.08,24.08,24.07,24.08,7656.0,17.4979,17.4979,17.4907,17.4979,7656.0
2020-04-27 14:30:00,24.08,24.09,24.08,24.08,14720.0,17.4979,17.5052,17.4979,17.4979,14720.0
2020-04-27 15:00:00,24.08,24.09,24.08,24.08,9265.0,17.4979,17.5052,17.4979,17.4979,9265.0
2020-04-27 15:30:00,24.08,24.11,24.08,24.09,30956.0,17.4979,17.5197,17.4979,17.5052,30956.0
2020-04-28 09:30:00,24.16,24.21,24.13,24.13,30166.0,17.5561,17.5924,17.5343,17.5343,30166.0
2020-04-28 10:00:00,24.12,24.15,24.09,24.11,15302.0,17.527,17.5488,17.5052,17.5197,15302.0
2020-04-28 10:30:00,24.11,24.13,24.02,24.04,46640.0,17.5197,17.5343,17.4543,17.4689,46640.0
2020-04-28 11:00:00,24.04,24.08,24.04,24.08,21202.0,17.4689,17.4979,17.4689,17.4979,21202.0
2020-04-28 11:30:00,24.08,24.1,24.08,24.08,14100.0,17.4979,17.5125,17.4979,17.4979,14100.0
2020-04-28 12:00:00,24.08,24.09,24.05,24.07,150016.0,17.4979,17.5052,17.4761,17.4907,150016.0
2020-04-28 12:30:00,24.07,24.09,24.06,24.09,17200.0,17.4907,17.5052,17.4834,17.5052,17200.0
2020-04-28 13:00:00,24.09,24.09,24.08,24.09,15300.0,17.5052,17.5052,17.4979,17.5052,15300.0
2020-04-28 13:30:00,24.09,24.1,24.08,24.09,47435.0,17.5052,17.5125,17.4979,17.5052,47435.0
2020-04-28 14:00:00,24.08,24.11,24.08,24.11,26918.0,17.4979,17.5197,17.4979,17.5197,26918.0
2020-04-28 14:30:00,24.11,24.13,24.09,24.11,70584.0,17.5197,17.5343,17.5052,17.5197,70584.0
2020-04-28 15:00:00,24.11,24.13,24.1,24.13,18003.0,17.5197,17.5343,17.5125,17.5343,18003.0
2020-04-28 15:30:00,24.12,24.12,24.08,24.11,45973.0,17.527,17.527,17.4979,17.5197,45973.0
2020-04-29 09:30:00,24.22,24.32,24.22,24.32,28450.0,17.5997,17.6723,17.5997,17.6723,28450.0
2020-04-29 10:00:00,24.31,24.31,24.25,24.28,79129.0,17.6651,17.6651,17.6215,17.6433,79129.0
2020-04-29 10:30:00,24.28,24.3,24.27,24.29,36482.0,17.6433,17.6578,17.636,17.6505,36482.0
2020-04-29 11:00:00,24.28,24.34,24.28,24.33,39161.0,17.6433,17.6869,17.6433,17.6796,39161.0
2020-04-29 11:30:00,24.33,24.34,24.33,24.33,27100.0,17.6796,17.6869,17.6796,17.6796,27100.0
2020-04-29 12:00:00,24.33,24.35,24.33,24.35,87484.0,17.6796,17.6941,17.6796,17.6941,87484.0
2020-04-29 12:30:00,24.35,24.39,24.35,24.38,54892.0,17.6941,17.7232,17.6941,17.7159,54892.0
2020-04-29 13:00:00,24.4,24.42,24.4,24.4,3910.0,17.7305,17.745,17.7305,17.7305,3910.0
2020-04-29 13:30:00,24.4,24.42,24.38,24.41,32539.0,17.7305,17.745,17.7159,17.7377,32539.0
2020-04-29 14:00:00,24.4,24.42,24.38,24.4,30474.0,17.7305,17.745,17.7159,17.7305,30474.0
2020-04-29 14:30:00,24.41,24.42,24.39,24.41,11926.0,17.7377,17.745,17.7232,17.7377,11926.0
2020-04-29 15:00:00,24.41,24.48,24.41,24.48,11600.0,17.7377,17.7886,17.7377,17.7886,11600.0
2020-04-29 15:30:00,24.48,24.5,24.47,24.48,27202.0,17.7886,17.8031,17.7813,17.7886,27202.0
2020-04-30 09:30:00,24.41,24.44,24.38,24.43,69932.0,17.7377,17.7595,17.7159,17.7523,69932.0
2020-04-30 10:00:00,24.43,24.44,24.42,24.43,17407.0,17.7523,17.7595,17.745,17.7523,17407.0
2020-04-30 10:30:00,24.45,24.47,24.42,24.43,98923.0,17.7668,17.7813,17.745,17.7523,98923.0
2020-04-30 11:00:00,24.43,24.45,24.42,24.42,15880.0,17.7523,17.7668,17.745,17.745,15880.0
2020-04-30 11:30:00,24.42,24.42,24.4,24.4,103584.0,17.745,17.745,17.7305,17.7305,103584.0
2020-04-30 12:00:00,24.39,24.41,24.36,24.39,45550.0,17.7232,17.7377,17.7014,17.7232,45550.0
2020-04-30 12:30:00,24.38,24.42,24.37,24.42,65602.0,17.7159,17.745,17.7087,17.745,65602.0
2020-04-30 13:00:00,24.42,24.43,24.39,24.43,31286.0,17.745,17.7523,17.7232,17.7523,31286.0
2020-04-30 13:30:00,24.42,24.43,24.42,24.43,44299.0,17.745,17.7523,17.745,17.7523,44299.0
2020-04-30 14:00:00,24.44,24.49,24.43,24.49,77990.0,17.7595,17.7958,17.7523,17.7958,77990.0
2020-04-30 14:30:00,24.51,24.52,24.49,24.51,14302.0,17.8104,17.8176,17.7958,17.8104,14302.0
2020-04-30 15:00:00,24.51,24.57,24.51,24.55,115879.0,17.8104,17.854,17.8104,17.8394,115879.0
2020-04-30 15:30:00,24.55,24.59,24.55,24.57,209547.0,17.8394,17.8685,17.8394,17.854,209547.0
2020-05-01 09:30:00,24.26,24.3,24.25,24.26,37524.0,17.7257,17.755,17.7184,17.7257,37524.0
2020-05-01 10:00:00,24.27,24.28,24.21,24.22,152755.0,17.733,17.7403,17.6892,17.6965,152755.0
2020-05-01 10:30:00,24.22,24.26,24.21,24.26,235115.0,17.6965,17.7257,17.6892,17.7257,235115.0
2020-05-01 11:00:00,24.25,24.25,24.21,24.21,60459.0,17.7184,17.7184,17.6892,17.6892,60459.0
2020-05-01 11:30:00,24.2,24.2,24.13,24.13,62895.0,17.6819,17.6819,17.6307,17.6307,62895.0
2020-05-01 12:00:00,24.13,24.15,24.13,24.14,74100.0,17.6307,17.6454,17.6307,17.6381,74100.0
2020-05-01 12:30:00,24.13,24.14,24.11,24.12,107251.0,17.6307,17.6381,17.6161,17.6234,107251.0
2020-05-01 13:00:00,24.12,24.12,24.09,24.12,124038.0,17.6234,17.6234,17.6015,17.6234,124038.0
2020-05-01 13:30:00,24.12,24.12,24.1,24.1,22342.0,17.6234,17.6234,17.6088,17.6088,22342.0
2020-05-01 14:00:00,24.11,24.13,24.1,24.13,33076.0,17.6161,17.6307,17.6088,17.6307,33076.0
2020-05-01 14:30:00,24.12,24.13,24.09,24.09,22192.0,17.6234,17.6307,17.6015,17.6015,22192.0
2020-05-01 15:00:00,24.1,24.12,24.09,24.09,67707.0,17.6088,17.6234,17.6015,17.6015,67707.0
2020-05-01 15:30:00,24.08,24.1,24.06,24.08,119237.0,17.5942,17.6088,17.5796,17.5942,119237.0
2020-05-04 09:30:00,24.0,24.01,23.97,24.01,73840.0,17.5358,17.5431,17.5138,17.5431,73840.0
2020-05-04 10:00:00,24.02,24.09,24.02,24.02,42700.0,17.5504,17.6015,17.5504,17.5504,42700.0
2020-05-04 10:30:00,24.02,24.03,23.99,24.0,13190.0,17.5504,17.5577,17.5285,17.5358,13190.0
2020-05-04 11:00:00,24.0,24.01,24.0,24.0,10251.0,17.5358,17.5431,17.5358,17.5358,10251.0
2020-05-04 11:30:00,24.0,24.04,24.0,24.03,11389.0,17.5358,17.565,17.5358,17.5577,11389.0
2020-05-04 12:00:00,24.03,24.03,24.01,24.02,18196.0,17.5577,17.5577,17.5431,17.5504,18196.0
2020-05-04 12:30:00,24.02,24.02,24.0,24.0,10600.0,17.5504,17.5504,17.5358,17.5358,10600.0
2020-05-04 13:00:00,23.99,23.99,23.97,23.97,18565.0,17.5285,17.5285,17.5138,17.5138,18565.0
2020-05-04 13:30:00,23.98,24.01,23.98,24.01,9813.0,17.5211,17.5431,17.5211,17.5431,9813.0
2020-05-04 14:00:00,24.01,24.03,24.01,24.03,35923.0,17.5431,17.5577,17.5431,17.5577,35923.0
2020-05-04 14:30:00,24.02,24.04,24.01,24.04,3626.0,17.5504,17.565,17.5431,17.565,3626.0
2020-05-04 15:00:00,24.03,24.06,24.03,24.06,32787.0,17.5577,17.5796,17.5577,17.5796,32787.0
2020-05-04 15:30:00,24.07,24.08,24.03,24.03,79868.0,17.5869,17.5942,17.5577,17.5577,79868.0
2020-05-05 09:30:00,24.11,24.19,24.11,24.19,21061.0,17.6161,17.6746,17.6161,17.6746,21061.0
2020-05-05 10:00:00,24.19,24.2,24.1,24.1,86132.0,17.6746,17.6819,17.6088,17.6088,86132.0
2020-05-05 10:30:00,24.1,24.14,24.1,24.14,24823.0,17.6088,17.6381,17.6088,17.6381,24823.0
2020-05-05 11:00:00,24.15,24.15,24.15,24.15,3100.0,17.6454,17.6454,17.6454,17.6454,3100.0
2020-05-05 11:30:00,24.16,24.18,24.16,24.17,4300.0,17.6527,17.6673,17.6527,17.66,4300.0
2020-05-05 12:00:00,24.17,24.17,24.17,24.17,800.0,17.66,17.66,17.66,17.66,800.0
2020-05-05 12:30:00,24.17,24.17,24.15,24.16,7653.0,17.66,17.66,17.6454,17.6527,7653.0
2020-05-05 13:00:00,24.15,24.15,24.14,24.14,3855.0,17.6454,17.6454,17.6381,17.6381,3855.0
2020-05-05 13:30:00,24.15,24.15,24.15,24.15,4347.0,17.6454,17.6454,17.6454,17.6454,4347.0
2020-05-05 14:00:00,24.16,24.18,24.16,24.17,93796.0,17.6527,17.6673,17.6527,17.66,93796.0
2020-05-05 14:30:00,24.17,24.19,24.17,24.19,8500.0,17.66,17.6746,17.66,17.6746,8500.0
2020-05-05 15:00:00,24.19,24.19,24.16,24.16,23642.0,17.6746,17.6746,17.6527,17.6527,23642.0
2020-05-05 15:30:00,24.15,24.17,24.13,24.17,49537.0,17.6454,17.66,17.6307,17.66,49537.0
2020-05-06 09:30:00,24.21,24.24,24.11,24.13,62002.0,17.6892,17.7111,17.6161,17.6307,62002.0
2020-05-06 10:00:00,24.13,24.17,24.11,24.17,22514.0,17.6307,17.66,17.6161,17.66,22514.0
2020-05-06 10:30:00,24.17,24.19,24.15,24.17,40812.0,17.66,17.6746,17.6454,17.66,40812.0
2020-05-06 11:00:00,24.16,24.16,24.1,24.12,25592.0,17.6527,17.6527,17.6088,17.6234,25592.0
2020-05-06 11:30:00,24.12,24.13,24.1,24.11,13511.0,17.6234,17.6307,17.6088,17.6161,13511.0
2020-05-06 12:00:00,24.12,24.14,24.12,24.14,6600.0,17.6234,17.6381,17.6234,17.6381,6600.0
2020-05-06 12:30:00,24.14,24.15,24.14,24.14,6748.0,17.6381,17.6454,17.6381,17.6381,6748.0
2020-05-06 13:00:00,24.14,24.14,24.11,24.12,18426.0,17.6381,17.6381,17.6161,17.6234,18426.0
2020-05-06 13:30:00,24.13,24.16,24.13,24.15,15548.0,17.6307,17.6527,17.6307,17.6454,15548.0
2020-05-06 14:00:00,24.13,24.14,24.11,24.13,44880.0,17.6307,17.6381,17.6161,17.6307,44880.0
2020-05-06 14:30:00,24.13,24.16,24.11,24.15,27902.0,17.6307,17.6527,17.6161,17.6454,27902.0
2020-05-06 15:00:00,24.14,24.15,24.13,24.14,66254.0,17.6381,17.6454,17.6307,17.6381,66254.0
2020-05-06 15:30:00,24.13,24.13,24.06,24.06,154629.0,17.6307,17.6307,17.5796,17.5796,154629.0
2020-05-07 09:30:00,24.22,24.22,24.17,24.2,37783.0,17.6965,17.6965,17.66,17.6819,37783.0
2020-05-07 10:00:00,24.17,24.18,24.16,24.18,16576.0,17.66,17.6673,17.6527,17.6673,16576.0
2020-05-07 10:30:00,24.18,24.2,24.16,24.16,34440.0,17.6673,17.6819,17.6527,17.6527,34440.0
2020-05-07 11:00:00,24.16,24.2,24.16,24.2,28636.0,17.6527,17.6819,17.6527,17.6819,28636.0
2020-05-07 11:30:00,24.2,24.24,24.2,24.23,29096.0,17.6819,17.7111,17.6819,17.7038,29096.0
2020-05-07 12:00:00,24.23,24.24,24.21,24.21,52671.0,17.7038,17.7111,17.6892,17.6892,52671.0
2020-05-07 12:30:00,24.2,24.2,24.17,24.18,28565.0,17.6819,17.6819,17.66,17.6673,28565.0
2020-05-07 13:00:00,24.18,24.18,24.17,24.18,8866.0,17.6673,17.6673,17.66,17.6673,8866.0
2020-05-07 13:30:00,24.18,24.18,24.18,24.18,38380.0,17.6673,17.6673,17.6673,17.6673,38380.0
2020-05-07 14:00:00,24.17,24.18,24.14,24.14,65819.0,17.66,17.6673,17.6381,17.6381,65819.0
2020-05-07 14:30:00,24.14,24.15,24.13,24.14,21200.0,17.6381,17.6454,17.6307,17.6381,21200.0
2020-05-07 15:00:00,24.13,24.15,24.11,24.13,95243.0,17.6307,17.6454,17.6161,17.6307,95243.0
2020-05-07 15:30:00,24.13,24.13,24.1,24.1,338499.0,17.6307,17.6307,17.6088,17.6088,338499.0
2020-05-08 09:30:00,24.21,24.21,24.15,24.2,34272.0,17.6892,17.6892,17.6454,17.6819,34272.0
2020-05-08 10:00:00,24.2,24.24,24.2,24.22,30757.0,17.6819,17.7111,17.6819,17.6965,30757.0
2020-05-08 10:30:00,24.21,24.21,24.19,24.2,57030.0,17.6892,17.6892,17.6746,17.6819,57030.0
2020-05-08 11:00:00,24.2,24.25,24.19,24.25,89157.0,17.6819,17.7184,17.6746,17.7184,89157.0
2020-05-08 11:30:00,24.25,24.26,24.23,24.24,26584.0,17.7184,17.7257,17.7038,17.7111,26584.0
2020-05-08 12:00:00,24.25,24.25,24.24,24.24,29748.0,17.7184,17.7184,17.7111,17.7111,29748.0
2020-05-08 12:30:00,24.23,24.23,24.22,24.23,6596.0,17.7038,17.7038,17.6965,17.7038,6596.0
2020-05-08 13:00:00,24.22,24.23,24.2,24.2,2642.0,17.6965,17.7038,17.6819,17.6819,2642.0
2020-05-08 13:30:00,24.2,24.23,24.2,24.22,106859.0,17.6819,17.7038,17.6819,17.6965,106859.0
2020-05-08 14:00:00,24.23,24.26,24.23,24.26,23470.0,17.7038,17.7257,17.7038,17.7257,23470.0
2020-05-08 14:30:00,24.26,24.26,24.26,24.26,6200.0,17.7257,17.7257,17.7257,17.7257,6200.0
2020-05-08 15:00:00,24.26,24.27,24.26,24.27,107063.0,17.7257,17.733,17.7257,17.733,107063.0
2020-05-08 15:30:00,24.27,24.29,24.27,24.29,84920.0,17.733,17.7476,17.733,17.7476,84920.0
2020-05-11 09:30:00,24.21,24.25,24.21,24.21,156797.0,17.6892,17.7184,17.6892,17.6892,156797.0
2020-05-11 10:00:00,24.21,24.23,24.2,24.22,72195.0,17.6892,17.7038,17.6819,17.6965,72195.0
2020-05-11 10:30:00,24.2,24.22,24.2,24.21,25756.0,17.6819,17.6965,17.6819,17.6892,25756.0
2020-05-11 11:00:00,24.21,24.22,24.19,24.2,220466.0,17.6892,17.6965,17.6746,17.6819,220466.0
2020-05-11 11:30:00,24.21,24.23,24.21,24.22,10201.0,17.6892,17.7038,17.6892,17.6965,10201.0
2020-05-11 12:00:00,24.22,24.25,24.22,24.25,52618.0,17.6965,17.7184,17.6965,17.7184,52618.0
2020-05-11 12:30:00,24.25,24.25,24.24,24.24,150226.0,17.7184,17.7184,17.7111,17.7111,150226.0
2020-05-11 13:00:00,24.25,24.26,24.25,24.26,97494.0,17.7184,17.7257,17.7184,17.7257,97494.0
2020-05-11 13:30:00,24.26,24.27,24.25,24.25,18460.0,17.7257,17.733,17.7184,17.7184,18460.0
2020-05-11 14:00:00,24.24,24.24,24.2,24.22,23737.0,17.7111,17.7111,17.6819,17.6965,23737.0
2020-05-11 14:30:00,24.22,24.23,24.22,24.22,16759.0,17.6965,17.7038,17.6965,17.6965,16759.0
2020-05-11 15:00:00,24.22,24.22,24.2,24.2,10028.0,17.6965,17.6965,17.6819,17.6819,10028.0
2020-05-11 15:30:00,24.19,24.2,24.19,24.2,42975.0,17.6746,17.6819,17.6746,17.6819,42975.0
2020-05-12 09:30:00,24.37,24.37,24.27,24.28,204413.0,17.8061,17.8061,17.733,17.7403,204413.0
2020-05-12 10:00:00,24.29,24.3,24.27,24.28,128210.0,17.7476,17.755,17.733,17.7403,128210.0
2020-05-12 10:30:00,24.28,24.31,24.28,24.31,126108.0,17.7403,17.7623,17.7403,17.7623,126108.0
2020-05-12 11:00:00,24.31,24.32,24.3,24.31,157971.0,17.7623,17.7696,17.755,17.7623,157971.0
2020-05-12 11:30:00,24.3,24.3,24.28,24.28,109200.0,17.755,17.755,17.7403,17.7403,109200.0
2020-05-12 12:00:00,24.29,24.29,24.28,24.28,64357.0,17.7476,17.7476,17.7403,17.7403,64357.0
2020-05-12 12:30:00,24.28,24.28,24.27,24.27,53253.0,17.7403,17.7403,17.733,17.733,53253.0
2020-05-12 13:00:00,24.27,24.27,24.25,24.25,64720.0,17.733,17.733,17.7184,17.7184,64720.0
2020-05-12 13:30:00,24.25,24.26,24.25,24.26,248640.0,17.7184,17.7257,17.7184,17.7257,248640.0
2020-05-12 14:00:00,24.26,24.26,24.25,24.25,38852.0,17.7257,17.7257,17.7184,17.7184,38852.0
2020-05-12 14:30:00,24.25,24.28,24.25,24.28,153513.0,17.7184,17.7403,17.7184,17.7403,153513.0
2020-05-12 15:00:00,24.28,24.28,24.23,24.23,90160.0,17.7403,17.7403,17.7038,17.7038,90160.0
2020-05-12 15:30:00,24.23,24.23,24.15,24.15,26918.0,17.7038,17.7038,17.6454,17.6454,26918.0
2020-05-13 09:30:00,24.17,24.18,24.08,24.11,89457.0,17.66,17.6673,17.5942,17.6161,89457.0
2020-05-13 10:00:00,24.12,24.13,24.09,24.12,54491.0,17.6234,17.6307,17.6015,17.6234,54491.0
2020-05-13 10:30:00,24.13,24.15,24.09,24.09,55705.0,17.6307,17.6454,17.6015,17.6015,55705.0
2020-05-13 11:00:00,24.09,24.09,24.04,24.08,252792.0,17.6015,17.6015,17.565,17.5942,252792.0
2020-05-13 11:30:00,24.08,24.08,24.0,24.01,103052.0,17.5942,17.5942,17.5358,17.5431,103052.0
2020-05-13 12:00:00,24.02,24.02,23.98,24.01,116501.0,17.5504,17.5504,17.5211,17.5431,116501.0
2020-05-13 12:30:00,24.02,24.04,24.02,24.02,40130.0,17.5504,17.565,17.5504,17.5504,40130.0
2020-05-13 13:00:00,24.02,24.05,24.0,24.03,101284.0,17.5504,17.5723,17.5358,17.5577,101284.0
2020-05-13 13:30:00,24.03,24.04,24.02,24.02,101653.0,17.5577,17.565,17.5504,17.5504,101653.0
2020-05-13 14:00:00,24.02,24.05,24.01,24.03,78879.0,17.5504,17.5723,17.5431,17.5577,78879.0
2020-05-13 14:30:00,24.02,24.02,23.99,24.0,69054.0,17.5504,17.5504,17.5285,17.5358,69054.0
2020-05-13 15:00:00,24.0,24.03,23.97,23.99,52413.0,17.5358,17.5577,17.5138,17.5285,52413.0
2020-05-13 15:30:00,23.98,24.03,23.98,24.02,178381.0,17.5211,17.5577,17.5211,17.5504,178381.0
2020-05-14 09:30:00,23.95,23.95,23.85,23.87,253086.0,17.4992,17.4992,17.4262,17.4408,253086.0
2020-05-14 10:00:00,23.86,23.87,23.83,23.87,63942.0,17.4335,17.4408,17.4115,17.4408,63942.0
2020-05-14 10:30:00,23.87,23.97,23.87,23.95,56114.0,17.4408,17.5138,17.4408,17.4992,56114.0
2020-05-14 11:00:00,23.96,23.99,23.91,23.91,208700.0,17.5065,17.5285,17.47,17.47,208700.0
2020-05-14 11:30:00,23.92,23.96,23.89,23.93,135403.0,17.4773,17.5065,17.4554,17.4846,135403.0
2020-05-14 12:00:00,23.92,23.98,23.92,23.96,65713.0,17.4773,17.5211,17.4773,17.5065,65713.0
2020-05-14 12:30:00,23.96,24.03,23.96,24.03,43630.0,17.5065,17.5577,17.5065,17.5577,43630.0
2020-05-14 13:00:00,24.03,24.05,24.01,24.05,79185.0,17.5577,17.5723,17.5431,17.5723,79185.0
2020-05-14 13:30:00,24.06,24.06,24.01,24.02,36894.0,17.5796,17.5796,17.5431,17.5504,36894.0
2020-05-14 14:00:00,24.0,24.02,24.0,24.01,21804.0,17.5358,17.5504,17.5358,17.5431,21804.0
2020-05-14 14:30:00,24.01,24.01,23.95,23.97,55896.0,17.5431,17.5431,17.4992,17.5138,55896.0
2020-05-14 15:00:00,23.97,24.02,23.97,24.02,24451.0,17.5138,17.5504,17.5138,17.5504,24451.0
2020-05-14 15:30:00,24.02,24.02,23.99,24.0,208198.0,17.5504,17.5504,17.5285,17.5358,208198.0
2020-05-15 09:30:00,23.94,23.96,23.86,23.95,60361.0,17.4919,17.5065,17.4335,17.4992,60361.0
2020-05-15 10:00:00,23.94,24.0,23.93,23.98,64182.0,17.4919,17.5358,17.4846,17.5211,64182.0
2020-05-15 10:30:00,23.97,23.99,23.92,23.93,47405.0,17.5138,17.5285,17.4773,17.4846,47405.0
2020-05-15 11:00:00,23.93,23.97,23.9,23.95,52892.0,17.4846,17.5138,17.4627,17.4992,52892.0
2020-05-15 11:30:00,23.94,23.96,23.92,23.96,30700.0,17.4919,17.5065,17.4773,17.5065,30700.0
2020-05-15 12:00:00,23.96,23.99,23.96,23.98,7309.0,17.5065,17.5285,17.5065,17.5211,7309.0
2020-05-15 12:30:00,23.98,23.98,23.95,23.97,18901.0,17.5211,17.5211,17.4992,17.5138,18901.0
2020-05-15 13:00:00,23.97,23.99,23.97,23.99,27500.0,17.5138,17.5285,17.5138,17.5285,27500.0
2020-05-15 13:30:00,23.99,24.0,23.98,24.0,18119.0,17.5285,17.5358,17.5211,17.5358,18119.0
2020-05-15 14:00:00,24.02,24.03,24.01,24.02,12800.0,17.5504,17.5577,17.5431,17.5504,12800.0
2020-05-15 14:30:00,24.01,24.01,23.98,24.0,198844.0,17.5431,17.5431,17.5211,17.5358,198844.0
2020-05-15 15:00:00,23.99,24.02,23.99,24.01,81467.0,17.5285,17.5504,17.5285,17.5431,81467.0
2020-05-15 15:30:00,24.0,24.03,23.99,24.01,95314.0,17.5358,17.5577,17.5285,17.5431,95314.0
2020-05-18 09:30:00,24.27,24.33,24.27,24.31,211862.0,17.733,17.7769,17.733,17.7623,211862.0
2020-05-18 10:00:00,24.32,24.33,24.32,24.33,100704.0,17.7696,17.7769,17.7696,17.7769,100704.0
2020-05-18 10:30:00,24.32,24.33,24.32,24.33,25701.0,17.7696,17.7769,17.7696,17.7769,25701.0
2020-05-18 11:00:00,24.34,24.35,24.34,24.35,184945.0,17.7842,17.7915,17.7842,17.7915,184945.0
2020-05-18 11:30:00,24.35,24.35,24.3,24.3,24897.0,17.7915,17.7915,17.755,17.755,24897.0
2020-05-18 12:00:00,24.29,24.29,24.25,24.25,5458.0,17.7476,17.7476,17.7184,17.7184,5458.0
2020-05-18 12:30:00,24.25,24.25,24.23,24.23,18472.0,17.7184,17.7184,17.7038,17.7038,18472.0
2020-05-18 13:00:00,24.23,24.27,24.23,24.27,38982.0,17.7038,17.733,17.7038,17.733,38982.0
2020-05-18 13:30:00,24.27,24.28,24.26,24.26,140142.0,17.733,17.7403,17.7257,17.7257,140142.0
2020-05-18 14:00:00,24.27,24.28,24.26,24.27,44554.0,17.733,17.7403,17.7257,17.733,44554.0
2020-05-18 14:30:00,24.27,24.29,24.27,24.27,37949.0,17.733,17.7476,17.733,17.733,37949.0
2020-05-18 15:00:00,24.27,24.31,24.27,24.29,254229.0,17.733,17.7623,17.733,17.7476,254229.0
2020-05-18 15:30:00,24.3,24.32,24.3,24.31,63325.0,17.755,17.7696,17.755,17.7623,63325.0
2020-05-19 09:30:00,24.32,24.33,24.29,24.33,83433.0,17.7696,17.7769,17.7476,17.7769,83433.0
2020-05-19 10:00:00,24.33,24.35,24.32,24.33,13014.0,17.7769,17.7915,17.7696,17.7769,13014.0
2020-05-19 10:30:00,24.33,24.33,24.28,24.33,44506.0,17.7769,17.7769,17.7403,17.7769,44506.0
2020-05-19 11:00:00,24.33,24.35,24.33,24.34,70694.0,17.7769,17.7915,17.7769,17.7842,70694.0
2020-05-19 11:30:00,24.35,24.35,24.33,24.33,24851.0,17.7915,17.7915,17.7769,17.7769,24851.0
2020-05-19 12:00:00,24.33,24.33,24.31,24.32,20944.0,17.7769,17.7769,17.7623,17.7696,20944.0
2020-05-19 12:30:00,24.32,24.33,24.32,24.33,12200.0,17.7696,17.7769,17.7696,17.7769,12200.0
2020-05-19 13:00:00,24.33,24.33,24.33,24.33,5248.0,17.7769,17.7769,17.7769,17.7769,5248.0
2020-05-19 13:30:00,24.33,24.34,24.33,24.34,106498.0,17.7769,17.7842,17.7769,17.7842,106498.0
2020-05-19 14:00:00,24.34,24.39,24.34,24.39,25700.0,17.7842,17.8207,17.7842,17.8207,25700.0
2020-05-19 14:30:00,24.39,24.41,24.33,24.33,41974.0,17.8207,17.8353,17.7769,17.7769,41974.0
2020-05-19 15:00:00,24.33,24.41,24.33,24.39,73272.0,17.7769,17.8353,17.7769,17.8207,73272.0
2020-05-19 15:30:00,24.39,24.39,24.34,24.37,27520.0,17.8207,17.8207,17.7842,17.8061,27520.0
2020-05-20 09:30:00,24.46,24.51,24.45,24.5,149825.0,17.8719,17.9084,17.8646,17.9011,149825.0
2020-05-20 10:00:00,24.5,24.52,24.5,24.52,23873.0,17.9011,17.9157,17.9011,17.9157,23873.0
2020-05-20 10:30:00,24.52,24.52,24.52,24.52,10000.0,17.9157,17.9157,17.9157,17.9157,10000.0
2020-05-20 11:00:00,24.52,24.53,24.51,24.53,75645.0,17.9157,17.923,17.9084,17.923,75645.0
2020-05-20 11:30:00,24.54,24.57,24.54,24.57,14500.0,17.9303,17.9522,17.9303,17.9522,14500.0
2020-05-20 12:00:00,24.57,24.57,24.52,24.52,38700.0,17.9522,17.9522,17.9157,17.9157,38700.0
2020-05-20 12:30:00,24.52,24.56,24.52,24.56,43615.0,17.9157,17.9449,17.9157,17.9449,43615.0
2020-05-20 13:00:00,24.56,24.56,24.53,24.53,28600.0,17.9449,17.9449,17.923,17.923,28600.0
2020-05-20 13:30:00,24.54,24.54,24.52,24.54,46471.0,17.9303,17.9303,17.9157,17.9303,46471.0
2020-05-20 14:00:00,24.54,24.55,24.51,24.53,50318.0,17.9303,17.9376,17.9084,17.923,50318.0
2020-05-20 14:30:00,24.53,24.56,24.53,24.56,123280.0,17.923,17.9449,17.923,17.9449,123280.0
2020-05-20 15:00:00,24.55,24.58,24.55,24.58,56657.0,17.9376,17.9595,17.9376,17.9595,56657.0
2020-05-20 15:30:00,24.58,24.6,24.58,24.59,71392.0,17.9595,17.9742,17.9595,17.9668,71392.0
2020-05-21 09:30:00,24.56,24.64,24.56,24.62,31865.0,17.9449,18.0034,17.9449,17.9888,31865.0
2020-05-21 10:00:00,24.62,24.62,24.6,24.61,15490.0,17.9888,17.9888,17.9742,17.9815,15490.0
2020-05-21 10:30:00,24.6,24.6,24.57,24.57,25600.0,17.9742,17.9742,17.9522,17.9522,25600.0
2020-05-21 11:00:00,24.58,24.58,24.52,24.53,24604.0,17.9595,17.9595,17.9157,17.923,24604.0
2020-05-21 11:30:00,24.55,24.57,24.55,24.57,37350.0,17.9376,17.9522,17.9376,17.9522,37350.0
2020-05-21 12:00:00,24.57,24.57,24.57,24.57,16693.0,17.9522,17.9522,17.9522,17.9522,16693.0
2020-05-21 12:30:00,24.56,24.57,24.55,24.56,44411.0,17.9449,17.9522,17.9376,17.9449,44411.0
2020-05-21 13:00:00,24.56,24.56,24.56,24.56,77961.0,17.9449,17.9449,17.9449,17.9449,77961.0
2020-05-21 13:30:00,24.57,24.58,24.57,24.58,19397.0,17.9522,17.9595,17.9522,17.9595,19397.0
2020-05-21 14:00:00,24.58,24.59,24.58,24.59,122802.0,17.9595,17.9668,17.9595,17.9668,122802.0
2020-05-21 14:30:00,24.59,24.59,24.57,24.57,21000.0,17.9668,17.9668,17.9522,17.9522,21000.0
2020-05-21 15:00:00,24.56,24.57,24.56,24.57,26357.0,17.9449,17.9522,17.9449,17.9522,26357.0
2020-05-21 15:30:00,24.57,24.59,24.57,24.59,71018.0,17.9522,17.9668,17.9522,17.9668,71018.0
2020-05-22 09:30:00,24.6,24.6,24.54,24.56,50359.0,17.9742,17.9742,17.9303,17.9449,50359.0
2020-05-22 10:00:00,24.56,24.56,24.52,24.56,94900.0,17.9449,17.9449,17.9157,17.9449,94900.0
2020-05-22 10:30:00,24.58,24.58,24.57,24.57,26529.0,17.9595,17.9595,17.9522,17.9522,26529.0
2020-05-22 11:00:00,24.57,24.6,24.57,24.6,24454.0,17.9522,17.9742,17.9522,17.9742,24454.0
2020-05-22 11:30:00,24.6,24.63,24.6,24.63,18104.0,17.9742,17.9961,17.9742,17.9961,18104.0
2020-05-22 12:00:00,24.63,24.64,24.62,24.64,28300.0,17.9961,18.0034,17.9888,18.0034,28300.0
2020-05-22 12:30:00,24.64,24.65,24.64,24.64,32001.0,18.0034,18.0107,18.0034,18.0034,32001.0
2020-05-22 13:00:00,24.64,24.65,24.63,24.64,18581.0,18.0034,18.0107,17.9961,18.0034,18581.0
2020-05-22 13:30:00,24.65,24.65,24.63,24.63,134358.0,18.0107,18.0107,17.9961,17.9961,134358.0
2020-05-22 14:00:00,24.64,24.68,24.64,24.68,29039.0,18.0034,18.0326,18.0034,18.0326,29039.0
2020-05-22 14:30:00,24.67,24.67,24.65,24.67,64100.0,18.0253,18.0253,18.0107,18.0253,64100.0
2020-05-22 15:00:00,24.66,24.66,24.64,24.64,22200.0,18.018,18.018,18.0034,18.0034,22200.0
2020-05-22 15:30:00,24.64,24.67,24.64,24.66,36489.0,18.0034,18.0253,18.0034,18.018,36489.0
2020-05-26 09:30:00,24.82,24.88,24.81,24.87,22974.0,18.1349,18.1787,18.1276,18.1714,22974.0
2020-05-26 10:00:00,24.88,24.9,24.87,24.9,14163.0,18.1787,18.1934,18.1714,18.1934,14163.0
2020-05-26 10:30:00,24.91,24.92,24.9,24.91,27925.0,18.2007,18.208,18.1934,18.2007,27925.0
2020-05-26 11:00:00,24.91,24.91,24.88,24.89,102643.0,18.2007,18.2007,18.1787,18.186,102643.0
2020-05-26 11:30:00,24.89,24.89,24.86,24.88,161513.0,18.186,18.186,18.1641,18.1787,161513.0
2020-05-26 12:00:00,24.88,24.89,24.87,24.87,44519.0,18.1787,18.186,18.1714,18.1714,44519.0
2020-05-26 12:30:00,24.87,24.92,24.87,24.92,142254.0,18.1714,18.208,18.1714,18.208,142254.0
2020-05-26 13:00:00,24.92,24.92,24.91,24.91,105313.0,18.208,18.208,18.2007,18.2007,105313.0
2020-05-26 13:30:00,24.91,24.91,24.9,24.9,12294.0,18.2007,18.2007,18.1934,18.1934,12294.0
2020-05-26 14:00:00,24.9,24.9,24.9,24.9,13682.0,18.1934,18.1934,18.1934,18.1934,13682.0
2020-05-26 14:30:00,24.9,24.9,24.9,24.9,21821.0,18.1934,18.1934,18.1934,18.1934,21821.0
2020-05-26 15:00:00,24.9,24.91,24.89,24.9,13540.0,18.1934,18.2007,18.186,18.1934,13540.0
2020-05-26 15:30:00,24.89,24.9,24.83,24.83,238552.0,18.186,18.1934,18.1422,18.1422,238552.0
2020-05-27 09:30:00,24.99,24.99,24.87,24.89,43796.0,18.2591,18.2591,18.1714,18.186,43796.0
2020-05-27 10:00:00,24.88,24.93,24.88,24.9,15548.0,18.1787,18.2153,18.1787,18.1934,15548.0
2020-05-27 10:30:00,24.89,24.89,24.81,24.83,90755.0,18.186,18.186,18.1276,18.1422,90755.0
2020-05-27 11:00:00,24.83,24.88,24.83,24.88,97677.0,18.1422,18.1787,18.1422,18.1787,97677.0
2020-05-27 11:30:00,24.89,24.91,24.85,24.89,71285.0,18.186,18.2007,18.1568,18.186,71285.0
2020-05-27 12:00:00,24.89,24.92,24.88,24.88,134642.0,18.186,18.208,18.1787,18.1787,134642.0
2020-05-27 12:30:00,24.89,24.92,24.89,24.91,29081.0,18.186,18.208,18.186,18.2007,29081.0
2020-05-27 13:00:00,24.88,24.9,24.88,24.9,98166.0,18.1787,18.1934,18.1787,18.1934,98166.0
2020-05-27 13:30:00,24.89,24.89,24.88,24.89,64417.0,18.186,18.186,18.1787,18.186,64417.0
2020-05-27 14:00:00,24.91,24.92,24.91,24.91,93300.0,18.2007,18.208,18.2007,18.2007,93300.0
2020-05-27 14:30:00,24.91,24.92,24.9,24.92,21377.0,18.2007,18.208,18.1934,18.208,21377.0
2020-05-27 15:00:00,24.92,24.92,24.91,24.92,69859.0,18.208,18.208,18.2007,18.208,69859.0
2020-05-27 15:30:00,24.92,24.94,24.92,24.93,78969.0,18.208,18.2226,18.208,18.2153,78969.0
2020-05-28 09:30:00,25.0,25.0,24.92,24.97,111918.0,18.2664,18.2664,18.208,18.2445,111918.0
2020-05-28 10:00:00,24.96,25.0,24.95,24.98,42015.0,18.2372,18.2664,18.2299,18.2518,42015.0
2020-05-28 10:30:00,24.98,25.02,24.98,25.0,109655.0,18.2518,18.281,18.2518,18.2664,109655.0
2020-05-28 11:00:00,25.0,25.01,24.99,25.0,88031.0,18.2664,18.2737,18.2591,18.2664,88031.0
2020-05-28 11:30:00,25.0,25.02,25.0,25.02,128529.0,18.2664,18.281,18.2664,18.281,128529.0
2020-05-28 12:00:00,25.02,25.05,25.02,25.05,136531.0,18.281,18.3029,18.281,18.3029,136531.0
2020-05-28 12:30:00,25.06,25.07,25.06,25.07,107619.0,18.3103,18.3176,18.3103,18.3176,107619.0
2020-05-28 13:00:00,25.07,25.07,25.07,25.07,61324.0,18.3176,18.3176,18.3176,18.3176,61324.0
2020-05-28 13:30:00,25.08,25.08,25.06,25.08,338455.0,18.3249,18.3249,18.3103,18.3249,338455.0
2020-05-28 14:00:00,25.08,25.08,25.06,25.06,112970.0,18.3249,18.3249,18.3103,18.3103,112970.0
2020-05-28 14:30:00,25.06,25.07,25.05,25.05,11460.0,18.3103,18.3176,18.3029,18.3029,11460.0
2020-05-28 15:00:00,25.05,25.06,25.0,25.01,36914.0,18.3029,18.3103,18.2664,18.2737,36914.0
2020-05-28 15:30:00,24.99,24.99,24.95,24.98,368515.0,18.2591,18.2591,18.2299,18.2518,368515.0
2020-05-29 09:30:00,24.99,25.03,24.98,25.0,48937.0,18.2591,18.2883,18.2518,18.2664,48937.0
2020-05-29 10:00:00,25.0,25.01,24.98,24.98,23300.0,18.2664,18.2737,18.2518,18.2518,23300.0
2020-05-29 10:30:00,24.99,25.0,24.95,24.97,86100.0,18.2591,18.2664,18.2299,18.2445,86100.0
2020-05-29 11:00:00,24.98,24.99,24.94,24.98,71965.0,18.2518,18.2591,18.2226,18.2518,71965.0
2020-05-29 11:30:00,24.99,25.0,24.97,24.99,61633.0,18.2591,18.2664,18.2445,18.2591,61633.0
2020-05-29 12:00:00,24.98,24.98,24.95,24.98,8400.0,18.2518,18.2518,18.2299,18.2518,8400.0
2020-05-29 12:30:00,24.99,25.03,24.98,25.0,207425.0,18.2591,18.2883,18.2518,18.2664,207425.0
2020-05-29 13:00:00,25.0,25.01,24.99,25.0,83794.0,18.2664,18.2737,18.2591,18.2664,83794.0
2020-05-29 13:30:00,25.01,25.02,24.99,25.02,208860.0,18.2737,18.281,18.2591,18.281,208860.0
2020-05-29 14:00:00,25.02,25.12,25.02,25.12,168544.0,18.281,18.3541,18.281,18.3541,168544.0
2020-05-29 14:30:00,25.1,25.12,25.02,25.12,98676.0,18.3395,18.3541,18.281,18.3541,98676.0
2020-05-29 15:00:00,25.15,25.15,25.08,25.09,321403.0,18.376,18.376,18.3249,18.3322,321403.0
2020-05-29 15:30:00,25.1,25.1,25.08,25.09,97227.0,18.3395,18.3395,18.3249,18.3322,97227.0
2020-06-01 09:30:00,24.99,24.99,24.92,24.96,37895.0,18.3429,18.3429,18.2915,18.3209,37895.0
2020-06-01 10:00:00,24.96,24.98,24.95,24.98,65675.0,18.3209,18.3356,18.3136,18.3356,65675.0
2020-06-01 10:30:00,24.99,24.99,24.98,24.98,22194.0,18.3429,18.3429,18.3356,18.3356,22194.0
2020-06-01 11:00:00,24.98,24.99,24.97,24.97,97586.0,18.3356,18.3429,18.3282,18.3282,97586.0
2020-06-01 11:30:00,24.97,25.0,24.97,25.0,44052.0,18.3282,18.3503,18.3282,18.3503,44052.0
2020-06-01 12:00:00,25.01,25.03,25.01,25.03,126780.0,18.3576,18.3723,18.3576,18.3723,126780.0
2020-06-01 12:30:00,25.03,25.05,25.03,25.05,62787.0,18.3723,18.387,18.3723,18.387,62787.0
2020-06-01 13:00:00,25.05,25.07,25.05,25.07,110010.0,18.387,18.4016,18.387,18.4016,110010.0
2020-06-01 13:30:00,25.07,25.08,25.07,25.08,65505.0,18.4016,18.409,18.4016,18.409,65505.0
2020-06-01 14:00:00,25.09,25.11,25.09,25.11,111295.0,18.4163,18.431,18.4163,18.431,111295.0
2020-06-01 14:30:00,25.12,25.12,25.08,25.08,425152.0,18.4383,18.4383,18.409,18.409,425152.0
2020-06-01 15:00:00,25.09,25.1,25.06,25.08,189199.0,18.4163,18.4237,18.3943,18.409,189199.0
2020-06-01 15:30:00,25.09,25.12,25.09,25.12,360773.0,18.4163,18.4383,18.4163,18.4383,360773.0
2020-06-02 09:30:00,25.19,25.19,25.14,25.19,135321.0,18.4897,18.4897,18.453,18.4897,135321.0
2020-06-02 10:00:00,25.19,25.25,25.19,25.25,176883.0,18.4897,18.5338,18.4897,18.5338,176883.0
2020-06-02 10:30:00,25.25,25.26,25.21,25.23,70364.0,18.5338,18.5411,18.5044,18.5191,70364.0
2020-06-02 11:00:00,25.23,25.24,25.2,25.24,108874.0,18.5191,18.5264,18.4971,18.5264,108874.0
2020-06-02 11:30:00,25.24,25.25,25.23,25.23,48419.0,18.5264,18.5338,18.5191,18.5191,48419.0
2020-06-02 12:00:00,25.23,25.29,25.23,25.29,63335.0,18.5191,18.5631,18.5191,18.5631,63335.0
2020-06-02 12:30:00,25.31,25.34,25.31,25.32,36742.0,18.5778,18.5998,18.5778,18.5852,36742.0
2020-06-02 13:00:00,25.32,25.32,25.32,25.32,22900.0,18.5852,18.5852,18.5852,18.5852,22900.0
2020-06-02 13:30:00,25.32,25.32,25.32,25.32,3200.0,18.5852,18.5852,18.5852,18.5852,3200.0
2020-06-02 14:00:00,25.32,25.33,25.32,25.33,43317.0,18.5852,18.5925,18.5852,18.5925,43317.0
2020-06-02 14:30:00,25.33,25.33,25.31,25.33,85356.0,18.5925,18.5925,18.5778,18.5925,85356.0
2020-06-02 15:00:00,25.33,25.33,25.31,25.31,80971.0,18.5925,18.5925,18.5778,18.5778,80971.0
2020-06-02 15:30:00,25.31,25.33,25.31,25.32,50270.0,18.5778,18.5925,18.5778,18.5852,50270.0
2020-06-03 09:30:00,25.43,25.46,25.42,25.45,95071.0,18.6659,18.6879,18.6586,18.6806,95071.0
2020-06-03 10:00:00,25.45,25.49,25.45,25.49,156891.0,18.6806,18.7099,18.6806,18.7099,156891.0
2020-06-03 10:30:00,25.5,25.53,25.5,25.53,87695.0,18.7173,18.7393,18.7173,18.7393,87695.0
2020-06-03 11:00:00,25.52,25.54,25.52,25.52,202150.0,18.732,18.7466,18.732,18.732,202150.0
2020-06-03 11:30:00,25.52,25.53,25.51,25.51,42508.0,18.732,18.7393,18.7246,18.7246,42508.0
2020-06-03 12:00:00,25.51,25.51,25.49,25.49,123706.0,18.7246,18.7246,18.7099,18.7099,123706.0
2020-06-03 12:30:00,25.5,25.51,25.5,25.5,9566.0,18.7173,18.7246,18.7173,18.7173,9566.0
2020-06-03 13:00:00,25.5,25.5,25.49,25.49,16650.0,18.7173,18.7173,18.7099,18.7099,16650.0
2020-06-03 13:30:00,25.49,25.49,25.48,25.48,14400.0,18.7099,18.7099,18.7026,18.7026,14400.0
2020-06-03 14:00:00,25.49,25.5,25.49,25.49,57216.0,18.7099,18.7173,18.7099,18.7099,57216.0
2020-06-03 14:30:00,25.5,25.5,25.47,25.47,37367.0,18.7173,18.7173,18.6953,18.6953,37367.0
2020-06-03 15:00:00,25.47,25.47,25.45,25.47,75696.0,18.6953,18.6953,18.6806,18.6953,75696.0
2020-06-03 15:30:00,25.47,25.48,25.45,25.48,131118.0,18.6953,18.7026,18.6806,18.7026,131118.0
2020-06-04 09:30:00,25.48,25.48,25.42,25.42,219733.0,18.7026,18.7026,18.6586,18.6586,219733.0
2020-06-04 10:00:00,25.43,25.45,25.43,25.44,165915.0,18.6659,18.6806,18.6659,18.6732,165915.0
2020-06-04 10:30:00,25.45,25.48,25.45,25.48,94190.0,18.6806,18.7026,18.6806,18.7026,94190.0
2020-06-04 11:00:00,25.48,25.48,25.43,25.43,39203.0,18.7026,18.7026,18.6659,18.6659,39203.0
2020-06-04 11:30:00,25.42,25.44,25.42,25.43,101874.0,18.6586,18.6732,18.6586,18.6659,101874.0
2020-06-04 12:00:00,25.43,25.44,25.43,25.43,47545.0,18.6659,18.6732,18.6659,18.6659,47545.0
2020-06-04 12:30:00,25.43,25.43,25.38,25.38,94655.0,18.6659,18.6659,18.6292,18.6292,94655.0
2020-06-04 13:00:00,25.39,25.42,25.39,25.42,21269.0,18.6365,18.6586,18.6365,18.6586,21269.0
2020-06-04 13:30:00,25.42,25.43,25.42,25.43,49461.0,18.6586,18.6659,18.6586,18.6659,49461.0
2020-06-04 14:00:00,25.43,25.44,25.43,25.44,58132.0,18.6659,18.6732,18.6659,18.6732,58132.0
2020-06-04 14:30:00,25.44,25.44,25.42,25.42,54143.0,18.6732,18.6732,18.6586,18.6586,54143.0
2020-06-04 15:00:00,25.42,25.43,25.41,25.42,72875.0,18.6586,18.6659,18.6512,18.6586,72875.0
2020-06-04 15:30:00,25.43,25.45,25.42,25.45,76282.0,18.6659,18.6806,18.6586,18.6806,76282.0
2020-06-05 09:30:00,25.73,25.75,25.71,25.71,213946.0,18.8861,18.9008,18.8714,18.8714,213946.0
2020-06-05 10:00:00,25.71,25.77,25.71,25.77,295328.0,18.8714,18.9155,18.8714,18.9155,295328.0
2020-06-05 10:30:00,25.77,25.8,25.77,25.8,110011.0,18.9155,18.9375,18.9155,18.9375,110011.0
2020-06-05 11:00:00,25.81,25.83,25.81,25.83,99492.0,18.9448,18.9595,18.9448,18.9595,99492.0
2020-06-05 11:30:00,25.83,25.84,25.78,25.78,99189.0,18.9595,18.9668,18.9228,18.9228,99189.0
2020-06-05 12:00:00,25.79,25.79,25.75,25.76,123478.0,18.9301,18.9301,18.9008,18.9081,123478.0
2020-06-05 12:30:00,25.76,25.76,25.76,25.76,53626.0,18.9081,18.9081,18.9081,18.9081,53626.0
2020-06-05 13:00:00,25.76,25.77,25.75,25.77,157370.0,18.9081,18.9155,18.9008,18.9155,157370.0
2020-06-05 13:30:00,25.77,25.77,25.74,25.75,127766.0,18.9155,18.9155,18.8934,18.9008,127766.0
2020-06-05 14:00:00,25.75,25.75,25.72,25.73,110048.0,18.9008,18.9008,18.8788,18.8861,110048.0
2020-06-05 14:30:00,25.73,25.73,25.72,25.72,60567.0,18.8861,18.8861,18.8788,18.8788,60567.0
2020-06-05 15:00:00,25.73,25.73,25.71,25.73,27500.0,18.8861,18.8861,18.8714,18.8861,27500.0
2020-06-05 15:30:00,25.74,25.75,25.72,25.73,116691.0,18.8934,18.9008,18.8788,18.8861,116691.0
2020-06-08 09:30:00,25.8,25.8,25.74,25.75,103514.0,18.9375,18.9375,18.8934,18.9008,103514.0
2020-06-08 10:00:00,25.76,25.76,25.73,25.74,117412.0,18.9081,18.9081,18.8861,18.8934,117412.0
2020-06-08 10:30:00,25.74,25.74,25.7,25.74,235589.0,18.8934,18.8934,18.8641,18.8934,235589.0
2020-06-08 11:00:00,25.74,25.75,25.73,25.74,32900.0,18.8934,18.9008,18.8861,18.8934,32900.0
2020-06-08 11:30:00,25.75,25.75,25.73,25.75,64671.0,18.9008,18.9008,18.8861,18.9008,64671.0
2020-06-08 12:00:00,25.74,25.74,25.73,25.73,16100.0,18.8934,18.8934,18.8861,18.8861,16100.0
2020-06-08 12:30:00,25.73,25.74,25.72,25.72,100875.0,18.8861,18.8934,18.8788,18.8788,100875.0
2020-06-08 13:00:00,25.72,25.72,25.7,25.71,77069.0,18.8788,18.8788,18.8641,18.8714,77069.0
2020-06-08 13:30:00,25.72,25.74,25.72,25.74,39813.0,18.8788,18.8934,18.8788,18.8934,39813.0
2020-06-08 14:00:00,25.74,25.74,25.73,25.74,55895.0,18.8934,18.8934,18.8861,18.8934,55895.0
2020-06-08 14:30:00,25.73,25.73,25.73,25.73,15600.0,18.8861,18.8861,18.8861,18.8861,15600.0
2020-06-08 15:00:00,25.73,25.73,25.72,25.73,40664.0,18.8861,18.8861,18.8788,18.8861,40664.0
2020-06-08 15:30:00,25.74,25.75,25.74,25.75,106125.0,18.8934,18.9008,18.8934,18.9008,106125.0
2020-06-09 09:30:00,25.7,25.7,25.63,25.63,53973.0,18.8641,18.8641,18.8127,18.8127,53973.0
2020-06-09 10:00:00,25.61,25.61,25.56,25.59,37393.0,18.798,18.798,18.7613,18.7833,37393.0
2020-06-09 10:30:00,25.59,25.65,25.59,25.64,100636.0,18.7833,18.8274,18.7833,18.82,100636.0
2020-06-09 11:00:00,25.63,25.63,25.58,25.62,102517.0,18.8127,18.8127,18.776,18.8054,102517.0
2020-06-09 11:30:00,25.62,25.62,25.59,25.59,13815.0,18.8054,18.8054,18.7833,18.7833,13815.0
2020-06-09 12:00:00,25.58,25.6,25.58,25.6,28438.0,18.776,18.7907,18.776,18.7907,28438.0
2020-06-09 12:30:00,25.6,25.6,25.58,25.6,60546.0,18.7907,18.7907,18.776,18.7907,60546.0
2020-06-09 13:00:00,25.6,25.62,25.6,25.62,75753.0,18.7907,18.8054,18.7907,18.8054,75753.0
2020-06-09 13:30:00,25.62,25.63,25.62,25.63,5102.0,18.8054,18.8127,18.8054,18.8127,5102.0
2020-06-09 14:00:00,25.64,25.64,25.59,25.6,33467.0,18.82,18.82,18.7833,18.7907,33467.0
2020-06-09 14:30:00,25.61,25.65,25.61,25.65,39045.0,18.798,18.8274,18.798,18.8274,39045.0
2020-06-09 15:00:00,25.65,25.66,25.64,25.66,220159.0,18.8274,18.8347,18.82,18.8347,220159.0
2020-06-09 15:30:00,25.66,25.66,25.62,25.65,148549.0,18.8347,18.8347,18.8054,18.8274,148549.0
2020-06-10 09:30:00,25.61,25.62,25.51,25.51,158900.0,18.798,18.8054,18.7246,18.7246,158900.0
2020-06-10 10:00:00,25.51,25.52,25.49,25.5,157578.0,18.7246,18.732,18.7099,18.7173,157578.0
2020-06-10 10:30:00,25.5,25.55,25.5,25.5,85489.0,18.7173,18.754,18.7173,18.7173,85489.0
2020-06-10 11:00:00,25.5,25.54,25.5,25.54,114132.0,18.7173,18.7466,18.7173,18.7466,114132.0
2020-06-10 11:30:00,25.54,25.57,25.53,25.56,66345.0,18.7466,18.7687,18.7393,18.7613,66345.0
2020-06-10 12:00:00,25.56,25.57,25.55,25.56,179058.0,18.7613,18.7687,18.754,18.7613,179058.0
2020-06-10 12:30:00,25.55,25.55,25.54,25.55,23741.0,18.754,18.754,18.7466,18.754,23741.0
2020-06-10 13:00:00,25.54,25.56,25.54,25.56,16634.0,18.7466,18.7613,18.7466,18.7613,16634.0
2020-06-10 13:30:00,25.56,25.56,25.55,25.55,16882.0,18.7613,18.7613,18.754,18.754,16882.0
2020-06-10 14:00:00,25.55,25.68,25.53,25.68,209380.0,18.754,18.8494,18.7393,18.8494,209380.0
2020-06-10 14:30:00,25.68,25.69,25.56,25.59,119654.0,18.8494,18.8567,18.7613,18.7833,119654.0
2020-06-10 15:00:00,25.59,25.68,25.55,25.68,153165.0,18.7833,18.8494,18.754,18.8494,153165.0
2020-06-10 15:30:00,25.68,25.68,25.58,25.64,221048.0,18.8494,18.8494,18.776,18.82,221048.0
2020-06-11 09:30:00,25.34,25.34,25.26,25.32,301794.0,18.5998,18.5998,18.5411,18.5852,301794.0
2020-06-11 10:00:00,25.33,25.33,25.27,25.28,68582.0,18.5925,18.5925,18.5484,18.5558,68582.0
2020-06-11 10:30:00,25.28,25.29,25.23,25.23,135001.0,18.5558,18.5631,18.5191,18.5191,135001.0
2020-06-11 11:00:00,25.22,25.25,25.22,25.23,76408.0,18.5117,18.5338,18.5117,18.5191,76408.0
2020-06-11 11:30:00,25.23,25.23,25.18,25.19,134536.0,18.5191,18.5191,18.4824,18.4897,134536.0
2020-06-11 12:00:00,25.19,25.19,25.08,25.09,104736.0,18.4897,18.4897,18.409,18.4163,104736.0
2020-06-11 12:30:00,25.1,25.13,25.05,25.08,61431.0,18.4237,18.4457,18.387,18.409,61431.0
2020-06-11 13:00:00,25.09,25.17,25.09,25.14,148958.0,18.4163,18.475,18.4163,18.453,148958.0
2020-06-11 13:30:00,25.14,25.17,25.11,25.14,79910.0,18.453,18.475,18.431,18.453,79910.0
2020-06-11 14:00:00,25.14,25.14,25.09,25.14,55396.0,18.453,18.453,18.4163,18.453,55396.0
2020-06-11 14:30:00,25.15,25.15,25.05,25.07,112497.0,18.4604,18.4604,18.387,18.4016,112497.0
2020-06-11 15:00:00,25.07,25.08,25.02,25.03,162259.0,18.4016,18.409,18.3649,18.3723,162259.0
2020-06-11 15:30:00,25.03,25.1,25.03,25.06,173170.0,18.3723,18.4237,18.3723,18.3943,173170.0
2020-06-12 09:30:00,25.32,25.39,25.32,25.34,206064.0,18.5852,18.6365,18.5852,18.5998,206064.0
2020-06-12 10:00:00,25.34,25.36,25.29,25.29,186845.0,18.5998,18.6145,18.5631,18.5631,186845.0
2020-06-12 10:30:00,25.29,25.3,25.2,25.2,82517.0,18.5631,18.5705,18.4971,18.4971,82517.0
2020-06-12 11:00:00,25.2,25.23,25.16,25.21,423989.0,18.4971,18.5191,18.4677,18.5044,423989.0
2020-06-12 11:30:00,25.22,25.29,25.2,25.29,198419.0,18.5117,18.5631,18.4971,18.5631,198419.0
2020-06-12 12:00:00,25.28,25.31,25.26,25.27,61004.0,18.5558,18.5778,18.5411,18.5484,61004.0
2020-06-12 12:30:00,25.27,25.29,25.24,25.29,46499.0,18.5484,18.5631,18.5264,18.5631,46499.0
2020-06-12 13:00:00,25.3,25.3,25.21,25.21,110234.0,18.5705,18.5705,18.5044,18.5044,110234.0
2020-06-12 13:30:00,25.21,25.22,25.13,25.14,105889.0,18.5044,18.5117,18.4457,18.453,105889.0
2020-06-12 14:00:00,25.14,25.21,25.14,25.2,114600.0,18.453,18.5044,18.453,18.4971,114600.0
2020-06-12 14:30:00,25.22,25.25,25.19,25.24,78714.0,18.5117,18.5338,18.4897,18.5264,78714.0
2020-06-12 15:00:00,25.25,25.27,25.22,25.24,29290.0,18.5338,18.5484,18.5117,18.5264,29290.0
2020-06-12 15:30:00,25.23,25.3,25.21,25.29,113143.0,18.5191,18.5705,18.5044,18.5631,113143.0
2020-06-15 09:30:00,25.19,25.2,25.14,25.18,190142.0,18.4897,18.4971,18.453,18.4824,190142.0
2020-06-15 10:00:00,25.18,25.24,25.17,25.17,109927.0,18.4824,18.5264,18.475,18.475,109927.0
2020-06-15 10:30:00,25.17,25.24,25.16,25.22,150241.0,18.475,18.5264,18.4677,18.5117,150241.0
2020-06-15 11:00:00,25.23,25.3,25.23,25.28,127426.0,18.5191,18.5705,18.5191,18.5558,127426.0
2020-06-15 11:30:00,25.29,25.29,25.26,25.28,61620.0,18.5631,18.5631,18.5411,18.5558,61620.0
2020-06-15 12:00:00,25.28,25.32,25.28,25.31,76195.0,18.5558,18.5852,18.5558,18.5778,76195.0
2020-06-15 12:30:00,25.3,25.33,25.3,25.33,180009.0,18.5705,18.5925,18.5705,18.5925,180009.0
2020-06-15 13:00:00,25.34,25.36,25.33,25.33,84915.0,18.5998,18.6145,18.5925,18.5925,84915.0
2020-06-15 13:30:00,25.33,25.34,25.31,25.32,89952.0,18.5925,18.5998,18.5778,18.5852,89952.0
2020-06-15 14:00:00,25.32,25.58,25.32,25.55,321944.0,18.5852,18.776,18.5852,18.754,321944.0
2020-06-15 14:30:00,25.55,25.55,25.49,25.51,101639.0,18.754,18.754,18.7099,18.7246,101639.0
2020-06-15 15:00:00,25.51,25.54,25.47,25.47,33210.0,18.7246,18.7466,18.6953,18.6953,33210.0
2020-06-15 15:30:00,25.46,25.49,25.41,25.44,400905.0,18.6879,18.7099,18.6512,18.6732,400905.0
2020-06-16 09:30:00,25.67,25.74,25.65,25.7,491938.0,18.8421,18.8934,18.8274,18.8641,491938.0
2020-06-16 10:00:00,25.7,25.76,25.68,25.75,260349.0,18.8641,18.9081,18.8494,18.9008,260349.0
2020-06-16 10:30:00,25.75,25.75,25.53,25.53,258730.0,18.9008,18.9008,18.7393,18.7393,258730.0
2020-06-16 11:00:00,25.52,25.65,25.49,25.63,180356.0,18.732,18.8274,18.7099,18.8127,180356.0
2020-06-16 11:30:00,25.64,25.66,25.57,25.58,339889.0,18.82,18.8347,18.7687,18.776,339889.0
2020-06-16 12:00:00,25.58,25.61,25.56,25.61,86082.0,18.776,18.798,18.7613,18.798,86082.0
2020-06-16 12:30:00,25.63,25.65,25.6,25.6,204924.0,18.8127,18.8274,18.7907,18.7907,204924.0
2020-06-16 13:00:00,25.61,25.62,25.59,25.62,19519.0,18.798,18.8054,18.7833,18.8054,19519.0
2020-06-16 13:30:00,25.61,25.61,25.57,25.57,46530.0,18.798,18.798,18.7687,18.7687,46530.0
2020-06-16 14:00:00,25.6,25.66,25.6,25.62,66790.0,18.7907,18.8347,18.7907,18.8054,66790.0
2020-06-16 14:30:00,25.62,25.63,25.58,25.59,82792.0,18.8054,18.8127,18.776,18.7833,82792.0
2020-06-16 15:00:00,25.59,25.59,25.53,25.58,41890.0,18.7833,18.7833,18.7393,18.776,41890.0
2020-06-16 15:30:00,25.57,25.58,25.52,25.56,146549.0,18.7687,18.776,18.732,18.7613,146549.0
2020-06-17 09:30:00,25.57,25.61,25.55,25.56,170516.0,18.7687,18.798,18.754,18.7613,170516.0
2020-06-17 10:00:00,25.57,25.58,25.53,25.54,136933.0,18.7687,18.776,18.7393,18.7466,136933.0
2020-06-17 10:30:00,25.53,25.61,25.53,25.59,128245.0,18.7393,18.798,18.7393,18.7833,128245.0
2020-06-17 11:00:00,25.6,25.61,25.56,25.57,155384.0,18.7907,18.798,18.7613,18.7687,155384.0
2020-06-17 11:30:00,25.57,25.62,25.57,25.6,9422.0,18.7687,18.8054,18.7687,18.7907,9422.0
2020-06-17 12:00:00,25.61,25.63,25.6,25.63,29803.0,18.798,18.8127,18.7907,18.8127,29803.0
2020-06-17 12:30:00,25.63,25.64,25.62,25.63,59652.0,18.8127,18.82,18.8054,18.8127,59652.0
2020-06-17 13:00:00,25.64,25.65,25.64,25.65,23509.0,18.82,18.8274,18.82,18.8274,23509.0
2020-06-17 13:30:00,25.64,25.64,25.62,25.62,39856.0,18.82,18.82,18.8054,18.8054,39856.0
2020-06-17 14:00:00,25.61,25.62,25.59,25.6,53134.0,18.798,18.8054,18.7833,18.7907,53134.0
2020-06-17 14:30:00,25.6,25.63,25.6,25.6,51469.0,18.7907,18.8127,18.7907,18.7907,51469.0
2020-06-17 15:00:00,25.59,25.59,25.56,25.56,97947.0,18.7833,18.7833,18.7613,18.7613,97947.0
2020-06-17 15:30:00,25.56,25.57,25.53,25.53,231286.0,18.7613,18.7687,18.7393,18.7393,231286.0
2020-06-18 09:30:00,25.5,25.53,25.47,25.51,90875.0,18.7173,18.7393,18.6953,18.7246,90875.0
2020-06-18 10:00:00,25.52,25.55,25.52,25.55,41990.0,18.732,18.754,18.732,18.754,41990.0
2020-06-18 10:30:00,25.54,25.56,25.51,25.55,113185.0,18.7466,18.7613,18.7246,18.754,113185.0
2020-06-18 11:00:00,25.55,25.55,25.51,25.51,20722.0,18.754,18.754,18.7246,18.7246,20722.0
2020-06-18 11:30:00,25.51,25.51,25.48,25.48,71968.0,18.7246,18.7246,18.7026,18.7026,71968.0
2020-06-18 12:00:00,25.48,25.52,25.48,25.52,32366.0,18.7026,18.732,18.7026,18.732,32366.0
2020-06-18 12:30:00,25.52,25.52,25.51,25.52,62473.0,18.732,18.732,18.7246,18.732,62473.0
2020-06-18 13:00:00,25.53,25.54,25.52,25.53,12122.0,18.7393,18.7466,18.732,18.7393,12122.0
2020-06-18 13:30:00,25.53,25.54,25.53,25.54,2100.0,18.7393,18.7466,18.7393,18.7466,2100.0
2020-06-18 14:00:00,25.54,25.54,25.48,25.5,69713.0,18.7466,18.7466,18.7026,18.7173,69713.0
2020-06-18 14:30:00,25.49,25.5,25.48,25.49,206893.0,18.7099,18.7173,18.7026,18.7099,206893.0
2020-06-18 15:00:00,25.48,25.48,25.47,25.48,177173.0,18.7026,18.7026,18.6953,18.7026,177173.0
2020-06-18 15:30:00,25.49,25.5,25.49,25.5,324133.0,18.7099,18.7173,18.7099,18.7173,324133.0
2020-06-19 09:30:00,25.56,25.57,25.54,25.54,19397.0,18.7613,18.7687,18.7466,18.7466,19397.0
2020-06-19 10:00:00,25.53,25.54,25.53,25.53,8131.0,18.7393,18.7466,18.7393,18.7393,8131.0
2020-06-19 10:30:00,25.53,25.54,25.52,25.53,68186.0,18.7393,18.7466,18.732,18.7393,68186.0
2020-06-19 11:00:00,25.53,25.55,25.52,25.55,274523.0,18.7393,18.754,18.732,18.754,274523.0
2020-06-19 11:30:00,25.53,25.53,25.53,25.53,400.0,18.7393,18.7393,18.7393,18.7393,400.0
2020-06-19 12:00:00,25.53,25.53,25.44,25.45,216747.0,18.7393,18.7393,18.6732,18.6806,216747.0
2020-06-19 12:30:00,25.46,25.52,25.45,25.51,92241.0,18.6879,18.732,18.6806,18.7246,92241.0
2020-06-19 13:00:00,25.51,25.51,25.45,25.47,170125.0,18.7246,18.7246,18.6806,18.6953,170125.0
2020-06-19 13:30:00,25.45,25.48,25.44,25.45,24410.0,18.6806,18.7026,18.6732,18.6806,24410.0
2020-06-19 14:00:00,25.46,25.46,25.44,25.46,129791.0,18.6879,18.6879,18.6732,18.6879,129791.0
2020-06-19 14:30:00,25.46,25.52,25.46,25.52,71835.0,18.6879,18.732,18.6879,18.732,71835.0
2020-06-19 15:00:00,25.51,25.53,25.5,25.52,41490.0,18.7246,18.7393,18.7173,18.732,41490.0
2020-06-19 15:30:00,25.51,25.52,25.49,25.5,74149.0,18.7246,18.732,18.7099,18.7173,74149.0
2020-06-22 09:30:00,25.49,25.52,25.47,25.5,56910.0,18.7099,18.732,18.6953,18.7173,56910.0
2020-06-22 10:00:00,25.5,25.54,25.5,25.51,37400.0,18.7173,18.7466,18.7173,18.7246,37400.0
2020-06-22 10:30:00,25.51,25.51,25.48,25.48,10507.0,18.7246,18.7246,18.7026,18.7026,10507.0
2020-06-22 11:00:00,25.47,25.51,25.47,25.51,18347.0,18.6953,18.7246,18.6953,18.7246,18347.0
2020-06-22 11:30:00,25.51,25.53,25.51,25.52,35934.0,18.7246,18.7393,18.7246,18.732,35934.0
2020-06-22 12:00:00,25.52,25.55,25.52,25.52,124518.0,18.732,18.754,18.732,18.732,124518.0
2020-06-22 12:30:00,25.51,25.53,25.51,25.52,54147.0,18.7246,18.7393,18.7246,18.732,54147.0
2020-06-22 13:00:00,25.52,25.52,25.52,25.52,7100.0,18.732,18.732,18.732,18.732,7100.0
2020-06-22 13:30:00,25.52,25.53,25.51,25.53,20131.0,18.732,18.7393,18.7246,18.7393,20131.0
2020-06-22 14:00:00,25.52,25.52,25.5,25.52,42090.0,18.732,18.732,18.7173,18.732,42090.0
2020-06-22 14:30:00,25.53,25.54,25.52,25.54,46643.0,18.7393,18.7466,18.732,18.7466,46643.0
2020-06-22 15:00:00,25.54,25.54,25.49,25.5,72147.0,18.7466,18.7466,18.7099,18.7173,72147.0
2020-06-22 15:30:00,25.5,25.51,25.49,25.49,49608.0,18.7173,18.7246,18.7099,18.7099,49608.0
2020-06-23 09:30:00,25.58,25.58,25.51,25.53,43707.0,18.776,18.776,18.7246,18.7393,43707.0
2020-06-23 10:00:00,25.52,25.54,25.5,25.53,24231.0,18.732,18.7466,18.7173,18.7393,24231.0
2020-06-23 10:30:00,25.53,25.54,25.5,25.52,55626.0,18.7393,18.7466,18.7173,18.732,55626.0
2020-06-23 11:00:00,25.52,25.55,25.51,25.54,53451.0,18.732,18.754,18.7246,18.7466,53451.0
2020-06-23 11:30:00,25.54,25.54,25.51,25.53,39861.0,18.7466,18.7466,18.7246,18.7393,39861.0
2020-06-23 12:00:00,25.54,25.54,25.51,25.52,13649.0,18.7466,18.7466,18.7246,18.732,13649.0
2020-06-23 12:30:00,25.53,25.53,25.52,25.52,4068.0,18.7393,18.7393,18.732,18.732,4068.0
2020-06-23 13:00:00,25.52,25.53,25.52,25.52,352528.0,18.732,18.7393,18.732,18.732,352528.0
2020-06-23 13:30:00,25.52,25.54,25.52,25.52,101335.0,18.732,18.7466,18.732,18.732,101335.0
2020-06-23 14:00:00,25.52,25.52,25.51,25.52,25589.0,18.732,18.732,18.7246,18.732,25589.0
2020-06-23 14:30:00,25.52,25.52,25.52,25.52,1000.0,18.732,18.732,18.732,18.732,1000.0
2020-06-23 15:00:00,25.52,25.53,25.51,25.51,60175.0,18.732,18.7393,18.7246,18.7246,60175.0
2020-06-23 15:30:00,25.51,25.53,25.5,25.51,48324.0,18.7246,18.7393,18.7173,18.7246,48324.0
2020-06-24 09:30:00,25.48,25.48,25.41,25.41,205471.0,18.7026,18.7026,18.6512,18.6512,205471.0
2020-06-24 10:00:00,25.41,25.41,25.37,25.4,164541.0,18.6512,18.6512,18.6219,18.6439,164541.0
2020-06-24 10:30:00,25.4,25.4,25.31,25.32,72206.0,18.6439,18.6439,18.5778,18.5852,72206.0
2020-06-24 11:00:00,25.31,25.33,25.26,25.27,85450.0,18.5778,18.5925,18.5411,18.5484,85450.0
2020-06-24 11:30:00,25.27,25.27,25.19,25.25,214307.0,18.5484,18.5484,18.4897,18.5338,214307.0
2020-06-24 12:00:00,25.26,25.29,25.22,25.22,180278.0,18.5411,18.5631,18.5117,18.5117,180278.0
2020-06-24 12:30:00,25.21,25.29,25.18,25.29,82804.0,18.5044,18.5631,18.4824,18.5631,82804.0
2020-06-24 13:00:00,25.3,25.3,25.22,25.23,57743.0,18.5705,18.5705,18.5117,18.5191,57743.0
2020-06-24 13:30:00,25.22,25.24,25.2,25.24,23917.0,18.5117,18.5264,18.4971,18.5264,23917.0
2020-06-24 14:00:00,25.24,25.26,25.21,25.26,33788.0,18.5264,18.5411,18.5044,18.5411,33788.0
2020-06-24 14:30:00,25.27,25.28,25.25,25.27,140037.0,18.5484,18.5558,18.5338,18.5484,140037.0
2020-06-24 15:00:00,25.27,25.31,25.27,25.31,94985.0,18.5484,18.5778,18.5484,18.5778,94985.0
2020-06-24 15:30:00,25.31,25.33,25.28,25.29,182786.0,18.5778,18.5925,18.5558,18.5631,182786.0
2020-06-25 09:30:00,25.31,25.31,25.17,25.24,196139.0,18.5778,18.5778,18.475,18.5264,196139.0
2020-06-25 10:00:00,25.24,25.29,25.24,25.29,84158.0,18.5264,18.5631,18.5264,18.5631,84158.0
2020-06-25 10:30:00,25.29,25.29,25.25,25.26,59737.0,18.5631,18.5631,18.5338,18.5411,59737.0
2020-06-25 11:00:00,25.27,25.3,25.26,25.3,34330.0,18.5484,18.5705,18.5411,18.5705,34330.0
2020-06-25 11:30:00,25.3,25.3,25.25,25.28,18353.0,18.5705,18.5705,18.5338,18.5558,18353.0
2020-06-25 12:00:00,25.31,25.33,25.31,25.32,15800.0,18.5778,18.5925,18.5778,18.5852,15800.0
2020-06-25 12:30:00,25.31,25.33,25.31,25.32,12855.0,18.5778,18.5925,18.5778,18.5852,12855.0
2020-06-25 13:00:00,25.31,25.32,25.3,25.31,19213.0,18.5778,18.5852,18.5705,18.5778,19213.0
2020-06-25 13:30:00,25.31,25.32,25.3,25.31,15102.0,18.5778,18.5852,18.5705,18.5778,15102.0
2020-06-25 14:00:00,25.3,25.31,25.29,25.29,39412.0,18.5705,18.5778,18.5631,18.5631,39412.0
2020-06-25 14:30:00,25.28,25.29,25.27,25.29,45467.0,18.5558,18.5631,18.5484,18.5631,45467.0
2020-06-25 15:00:00,25.29,25.33,25.29,25.33,51925.0,18.5631,18.5925,18.5631,18.5925,51925.0
2020-06-25 15:30:00,25.33,25.34,25.29,25.32,137890.0,18.5925,18.5998,18.5631,18.5852,137890.0
2020-06-26 09:30:00,25.32,25.32,25.25,25.26,92500.0,18.5852,18.5852,18.5338,18.5411,92500.0
2020-06-26 10:00:00,25.26,25.26,25.17,25.19,92342.0,18.5411,18.5411,18.475,18.4897,92342.0
2020-06-26 10:30:00,25.19,25.21,25.14,25.16,107770.0,18.4897,18.5044,18.453,18.4677,107770.0
2020-06-26 11:00:00,25.15,25.19,25.15,25.17,19476.0,18.4604,18.4897,18.4604,18.475,19476.0
2020-06-26 11:30:00,25.17,25.18,25.17,25.17,16879.0,18.475,18.4824,18.475,18.475,16879.0
2020-06-26 12:00:00,25.16,25.16,25.12,25.15,96399.0,18.4677,18.4677,18.4383,18.4604,96399.0
2020-06-26 12:30:00,25.14,25.16,25.14,25.16,56441.0,18.453,18.4677,18.453,18.4677,56441.0
2020-06-26 13:00:00,25.17,25.18,25.17,25.18,70757.0,18.475,18.4824,18.475,18.4824,70757.0
2020-06-26 13:30:00,25.18,25.19,25.17,25.17,20682.0,18.4824,18.4897,18.475,18.475,20682.0
2020-06-26 14:00:00,25.16,25.18,25.16,25.16,9653.0,18.4677,18.4824,18.4677,18.4677,9653.0
2020-06-26 14:30:00,25.15,25.17,25.15,25.15,7221.0,18.4604,18.475,18.4604,18.4604,7221.0
2020-06-26 15:00:00,25.16,25.17,25.12,25.14,55694.0,18.4677,18.475,18.4383,18.453,55694.0
2020-06-26 15:30:00,25.13,25.16,25.11,25.13,41278.0,18.4457,18.4677,18.431,18.4457,41278.0
2020-06-29 09:30:00,25.14,25.16,24.98,25.02,190295.0,18.453,18.4677,18.3356,18.3649,190295.0
2020-06-29 10:00:00,25.03,25.07,25.03,25.07,168298.0,18.3723,18.4016,18.3723,18.4016,168298.0
2020-06-29 10:30:00,25.08,25.14,25.07,25.14,47800.0,18.409,18.453,18.4016,18.453,47800.0
2020-06-29 11:00:00,25.13,25.13,25.07,25.09,77402.0,18.4457,18.4457,18.4016,18.4163,77402.0
2020-06-29 11:30:00,25.09,25.09,25.04,25.04,21179.0,18.4163,18.4163,18.3796,18.3796,21179.0
2020-06-29 12:00:00,25.05,25.05,25.01,25.02,301514.0,18.387,18.387,18.3576,18.3649,301514.0
2020-06-29 12:30:00,25.02,25.02,25.02,25.02,6600.0,18.3649,18.3649,18.3649,18.3649,6600.0
2020-06-29 13:00:00,25.02,25.04,25.02,25.04,291073.0,18.3649,18.3796,18.3649,18.3796,291073.0
2020-06-29 13:30:00,25.05,25.05,25.03,25.03,134378.0,18.387,18.387,18.3723,18.3723,134378.0
2020-06-29 14:00:00,25.02,25.02,24.98,24.98,82308.0,18.3649,18.3649,18.3356,18.3356,82308.0
2020-06-29 14:30:00,24.99,24.99,24.96,24.97,101120.0,18.3429,18.3429,18.3209,18.3282,101120.0
2020-06-29 15:00:00,24.97,24.97,24.91,24.92,350451.0,18.3282,18.3282,18.2842,18.2915,350451.0
2020-06-29 15:30:00,24.93,24.98,24.9,24.97,284387.0,18.2989,18.3356,18.2769,18.3282,284387.0
2020-06-30 09:30:00,25.11,25.14,25.09,25.13,450118.0,18.431,18.453,18.4163,18.4457,450118.0
2020-06-30 10:00:00,25.13,25.16,25.13,25.14,76946.0,18.4457,18.4677,18.4457,18.453,76946.0
2020-06-30 10:30:00,25.16,25.19,25.16,25.19,177021.0,18.4677,18.4897,18.4677,18.4897,177021.0
2020-06-30 11:00:00,25.19,25.24,25.18,25.21,155593.0,18.4897,18.5264,18.4824,18.5044,155593.0
2020-06-30 11:30:00,25.2,25.2,25.19,25.2,9437.0,18.4971,18.4971,18.4897,18.4971,9437.0
2020-06-30 12:00:00,25.2,25.24,25.2,25.23,50411.0,18.4971,18.5264,18.4971,18.5191,50411.0
2020-06-30 12:30:00,25.22,25.22,25.18,25.18,147435.0,18.5117,18.5117,18.4824,18.4824,147435.0
2020-06-30 13:00:00,25.18,25.19,25.18,25.18,35215.0,18.4824,18.4897,18.4824,18.4824,35215.0
2020-06-30 13:30:00,25.18,25.18,25.17,25.17,29801.0,18.4824,18.4824,18.475,18.475,29801.0
2020-06-30 14:00:00,25.17,25.18,25.17,25.18,37786.0,18.475,18.4824,18.475,18.4824,37786.0
2020-06-30 14:30:00,25.17,25.19,25.17,25.19,9620.0,18.475,18.4897,18.475,18.4897,9620.0
2020-06-30 15:00:00,25.19,25.22,25.17,25.22,254805.0,18.4897,18.5117,18.475,18.5117,254805.0
2020-06-30 15:30:00,25.22,25.22,25.19,25.19,83488.0,18.5117,18.5117,18.4897,18.4897,83488.0
2020-07-01 09:30:00,25.09,25.16,25.09,25.12,104499.0,18.5142,18.5659,18.5142,18.5364,104499.0
2020-07-01 10:00:00,25.13,25.15,25.12,25.14,122224.0,18.5438,18.5585,18.5364,18.5511,122224.0
2020-07-01 10:30:00,25.14,25.14,25.11,25.13,460171.0,18.5511,18.5511,18.529,18.5438,460171.0
2020-07-01 11:00:00,25.13,25.14,25.1,25.1,244446.0,18.5438,18.5511,18.5216,18.5216,244446.0
2020-07-01 11:30:00,25.11,25.13,25.11,25.13,22940.0,18.529,18.5438,18.529,18.5438,22940.0
2020-07-01 12:00:00,25.13,25.15,25.13,25.15,16100.0,18.5438,18.5585,18.5438,18.5585,16100.0
2020-07-01 12:30:00,25.15,25.15,25.13,25.14,81353.0,18.5585,18.5585,18.5438,18.5511,81353.0
2020-07-01 13:00:00,25.14,25.14,25.13,25.13,5125.0,18.5511,18.5511,18.5438,18.5438,5125.0
2020-07-01 13:30:00,25.13,25.14,25.11,25.12,124988.0,18.5438,18.5511,18.529,18.5364,124988.0
2020-07-01 14:00:00,25.12,25.14,25.12,25.13,348809.0,18.5364,18.5511,18.5364,18.5438,348809.0
2020-07-01 14:30:00,25.13,25.13,25.11,25.11,31811.0,18.5438,18.5438,18.529,18.529,31811.0
2020-07-01 15:00:00,25.11,25.13,25.11,25.13,257857.0,18.529,18.5438,18.529,18.5438,257857.0
2020-07-01 15:30:00,25.13,25.14,25.1,25.1,203131.0,18.5438,18.5511,18.5216,18.5216,203131.0
2020-07-02 09:30:00,25.25,25.32,25.25,25.31,333072.0,18.6323,18.684,18.6323,18.6766,333072.0
2020-07-02 10:00:00,25.32,25.33,25.29,25.29,74729.0,18.684,18.6913,18.6618,18.6618,74729.0
2020-07-02 10:30:00,25.25,25.25,25.21,25.21,99563.0,18.6323,18.6323,18.6028,18.6028,99563.0
2020-07-02 11:00:00,25.22,25.25,25.2,25.25,110231.0,18.6102,18.6323,18.5954,18.6323,110231.0
2020-07-02 11:30:00,25.25,25.27,25.24,25.24,66031.0,18.6323,18.6471,18.6249,18.6249,66031.0
2020-07-02 12:00:00,25.24,25.25,25.21,25.25,266093.0,18.6249,18.6323,18.6028,18.6323,266093.0
2020-07-02 12:30:00,25.25,25.26,25.25,25.26,49637.0,18.6323,18.6397,18.6323,18.6397,49637.0
2020-07-02 13:00:00,25.26,25.26,25.26,25.26,2800.0,18.6397,18.6397,18.6397,18.6397,2800.0
2020-07-02 13:30:00,25.27,25.3,25.27,25.3,100244.0,18.6471,18.6692,18.6471,18.6692,100244.0
2020-07-02 14:00:00,25.3,25.3,25.26,25.28,115326.0,18.6692,18.6692,18.6397,18.6544,115326.0
2020-07-02 14:30:00,25.28,25.3,25.28,25.28,15309.0,18.6544,18.6692,18.6544,18.6544,15309.0
2020-07-02 15:00:00,25.28,25.28,25.25,25.25,23658.0,18.6544,18.6544,18.6323,18.6323,23658.0
2020-07-02 15:30:00,25.26,25.26,25.23,25.23,29903.0,18.6397,18.6397,18.6176,18.6176,29903.0
2020-07-06 09:30:00,25.31,25.34,25.31,25.34,148478.0,18.6766,18.6987,18.6766,18.6987,148478.0
2020-07-06 10:00:00,25.35,25.35,25.31,25.32,70707.0,18.7061,18.7061,18.6766,18.684,70707.0
2020-07-06 10:30:00,25.32,25.36,25.32,25.36,78709.0,18.684,18.7135,18.684,18.7135,78709.0
2020-07-06 11:00:00,25.36,25.37,25.36,25.37,15736.0,18.7135,18.7209,18.7135,18.7209,15736.0
2020-07-06 11:30:00,25.37,25.37,25.35,25.35,11300.0,18.7209,18.7209,18.7061,18.7061,11300.0
2020-07-06 12:00:00,25.35,25.35,25.34,25.34,7497.0,18.7061,18.7061,18.6987,18.6987,7497.0
2020-07-06 12:30:00,25.34,25.35,25.33,25.35,9243.0,18.6987,18.7061,18.6913,18.7061,9243.0
2020-07-06 13:00:00,25.35,25.35,25.34,25.35,12983.0,18.7061,18.7061,18.6987,18.7061,12983.0
2020-07-06 13:30:00,25.36,25.36,25.35,25.36,43220.0,18.7135,18.7135,18.7061,18.7135,43220.0
2020-07-06 14:00:00,25.36,25.36,25.34,25.35,115571.0,18.7135,18.7135,18.6987,18.7061,115571.0
2020-07-06 14:30:00,25.36,25.38,25.36,25.37,67438.0,18.7135,18.7282,18.7135,18.7209,67438.0
2020-07-06 15:00:00,25.35,25.38,25.35,25.38,37879.0,18.7061,18.7282,18.7061,18.7282,37879.0
2020-07-06 15:30:00,25.38,25.41,25.38,25.38,174791.0,18.7282,18.7504,18.7282,18.7282,174791.0
2020-07-07 09:30:00,25.35,25.4,25.34,25.39,170450.0,18.7061,18.743,18.6987,18.7356,170450.0
2020-07-07 10:00:00,25.39,25.41,25.39,25.39,90746.0,18.7356,18.7504,18.7356,18.7356,90746.0
2020-07-07 10:30:00,25.39,25.39,25.35,25.39,33028.0,18.7356,18.7356,18.7061,18.7356,33028.0
2020-07-07 11:00:00,25.39,25.41,25.39,25.41,66298.0,18.7356,18.7504,18.7356,18.7504,66298.0
2020-07-07 11:30:00,25.4,25.41,25.39,25.4,157781.0,18.743,18.7504,18.7356,18.743,157781.0
2020-07-07 12:00:00,25.41,25.41,25.39,25.4,90686.0,18.7504,18.7504,18.7356,18.743,90686.0
2020-07-07 12:30:00,25.4,25.4,25.4,25.4,28475.0,18.743,18.743,18.743,18.743,28475.0
2020-07-07 13:00:00,25.4,25.41,25.39,25.4,44104.0,18.743,18.7504,18.7356,18.743,44104.0
2020-07-07 13:30:00,25.39,25.4,25.39,25.4,42864.0,18.7356,18.743,18.7356,18.743,42864.0
2020-07-07 14:00:00,25.39,25.39,25.38,25.38,34510.0,18.7356,18.7356,18.7282,18.7282,34510.0
2020-07-07 14:30:00,25.37,25.37,25.33,25.35,106159.0,18.7209,18.7209,18.6913,18.7061,106159.0
2020-07-07 15:00:00,25.35,25.35,25.33,25.33,213814.0,18.7061,18.7061,18.6913,18.6913,213814.0
2020-07-07 15:30:00,25.33,25.34,25.26,25.27,386159.0,18.6913,18.6987,18.6397,18.6471,386159.0
2020-07-08 09:30:00,25.22,25.28,25.22,25.28,59580.0,18.6102,18.6544,18.6102,18.6544,59580.0
2020-07-08 10:00:00,25.28,25.31,25.28,25.3,114608.0,18.6544,18.6766,18.6544,18.6692,114608.0
2020-07-08 10:30:00,25.3,25.32,25.3,25.32,59997.0,18.6692,18.684,18.6692,18.684,59997.0
2020-07-08 11:00:00,25.32,25.32,25.25,25.27,128789.0,18.684,18.684,18.6323,18.6471,128789.0
2020-07-08 11:30:00,25.28,25.31,25.28,25.31,9090.0,18.6544,18.6766,18.6544,18.6766,9090.0
2020-07-08 12:00:00,25.3,25.33,25.3,25.33,27445.0,18.6692,18.6913,18.6692,18.6913,27445.0
2020-07-08 12:30:00,25.33,25.33,25.32,25.32,2350.0,18.6913,18.6913,18.684,18.684,2350.0
2020-07-08 13:00:00,25.33,25.33,25.28,25.3,74947.0,18.6913,18.6913,18.6544,18.6692,74947.0
2020-07-08 13:30:00,25.29,25.29,25.27,25.28,102690.0,18.6618,18.6618,18.6471,18.6544,102690.0
2020-07-08 14:00:00,25.29,25.3,25.27,25.28,42537.0,18.6618,18.6692,18.6471,18.6544,42537.0
2020-07-08 14:30:00,25.28,25.29,25.27,25.29,28450.0,18.6544,18.6618,18.6471,18.6618,28450.0
2020-07-08 15:00:00,25.3,25.33,25.3,25.32,281634.0,18.6692,18.6913,18.6692,18.684,281634.0
2020-07-08 15:30:00,25.32,25.33,25.31,25.33,102916.0,18.684,18.6913,18.6766,18.6913,102916.0
2020-07-09 09:30:00,25.28,25.31,25.24,25.27,64953.0,18.6544,18.6766,18.6249,18.6471,64953.0
2020-07-09 10:00:00,25.27,25.28,25.23,25.24,47246.0,18.6471,18.6544,18.6176,18.6249,47246.0
2020-07-09 10:30:00,25.24,25.24,25.19,25.2,223836.0,18.6249,18.6249,18.588,18.5954,223836.0
2020-07-09 11:00:00,25.2,25.2,25.15,25.19,98809.0,18.5954,18.5954,18.5585,18.588,98809.0
2020-07-09 11:30:00,25.2,25.21,25.17,25.2,23521.0,18.5954,18.6028,18.5733,18.5954,23521.0
2020-07-09 12:00:00,25.21,25.25,25.21,25.25,46293.0,18.6028,18.6323,18.6028,18.6323,46293.0
2020-07-09 12:30:00,25.25,25.25,25.24,25.25,22590.0,18.6323,18.6323,18.6249,18.6323,22590.0
2020-07-09 13:00:00,25.25,25.27,25.25,25.25,115126.0,18.6323,18.6471,18.6323,18.6323,115126.0
2020-07-09 13:30:00,25.26,25.26,25.24,25.24,89390.0,18.6397,18.6397,18.6249,18.6249,89390.0
2020-07-09 14:00:00,25.24,25.26,25.24,25.26,55673.0,18.6249,18.6397,18.6249,18.6397,55673.0
2020-07-09 14:30:00,25.25,25.27,25.25,25.27,20686.0,18.6323,18.6471,18.6323,18.6471,20686.0
2020-07-09 15:00:00,25.27,25.27,25.24,25.24,112661.0,18.6471,18.6471,18.6249,18.6249,112661.0
2020-07-09 15:30:00,25.23,25.26,25.23,25.26,59339.0,18.6176,18.6397,18.6176,18.6397,59339.0
2020-07-10 09:30:00,25.24,25.27,25.22,25.25,135542.0,18.6249,18.6471,18.6102,18.6323,135542.0
2020-07-10 10:00:00,25.25,25.28,25.2,25.28,58372.0,18.6323,18.6544,18.5954,18.6544,58372.0
2020-07-10 10:30:00,25.28,25.3,25.27,25.29,148721.0,18.6544,18.6692,18.6471,18.6618,148721.0
2020-07-10 11:00:00,25.29,25.31,25.27,25.3,85054.0,18.6618,18.6766,18.6471,18.6692,85054.0
2020-07-10 11:30:00,25.3,25.32,25.29,25.31,37222.0,18.6692,18.684,18.6618,18.6766,37222.0
2020-07-10 12:00:00,25.31,25.32,25.28,25.28,99985.0,18.6766,18.684,18.6544,18.6544,99985.0
2020-07-10 12:30:00,25.28,25.31,25.27,25.31,57716.0,18.6544,18.6766,18.6471,18.6766,57716.0
2020-07-10 13:00:00,25.31,25.31,25.3,25.31,68664.0,18.6766,18.6766,18.6692,18.6766,68664.0
2020-07-10 13:30:00,25.31,25.32,25.31,25.32,25500.0,18.6766,18.684,18.6766,18.684,25500.0
2020-07-10 14:00:00,25.33,25.33,25.32,25.32,23559.0,18.6913,18.6913,18.684,18.684,23559.0
2020-07-10 14:30:00,25.32,25.34,25.32,25.34,11570.0,18.684,18.6987,18.684,18.6987,11570.0
2020-07-10 15:00:00,25.34,25.36,25.33,25.34,32229.0,18.6987,18.7135,18.6913,18.6987,32229.0
2020-07-10 15:30:00,25.34,25.34,25.31,25.34,187343.0,18.6987,18.6987,18.6766,18.6987,187343.0
2020-07-13 09:30:00,25.39,25.42,25.39,25.4,19800.0,18.7356,18.7578,18.7356,18.743,19800.0
2020-07-13 10:00:00,25.39,25.44,25.38,25.44,16969.0,18.7356,18.7725,18.7282,18.7725,16969.0
2020-07-13 10:30:00,25.44,25.44,25.42,25.43,51833.0,18.7725,18.7725,18.7578,18.7651,51833.0
2020-07-13 11:00:00,25.43,25.45,25.43,25.45,28212.0,18.7651,18.7799,18.7651,18.7799,28212.0
2020-07-13 11:30:00,25.45,25.45,25.43,25.43,20900.0,18.7799,18.7799,18.7651,18.7651,20900.0
2020-07-13 12:00:00,25.44,25.45,25.42,25.43,26100.0,18.7725,18.7799,18.7578,18.7651,26100.0
2020-07-13 12:30:00,25.43,25.43,25.41,25.41,52475.0,18.7651,18.7651,18.7504,18.7504,52475.0
2020-07-13 13:00:00,25.41,25.43,25.41,25.42,122736.0,18.7504,18.7651,18.7504,18.7578,122736.0
2020-07-13 13:30:00,25.43,25.43,25.42,25.42,140174.0,18.7651,18.7651,18.7578,18.7578,140174.0
2020-07-13 14:00:00,25.43,25.43,25.35,25.36,57532.0,18.7651,18.7651,18.7061,18.7135,57532.0
2020-07-13 14:30:00,25.36,25.39,25.35,25.38,121586.0,18.7135,18.7356,18.7061,18.7282,121586.0
2020-07-13 15:00:00,25.36,25.36,25.28,25.29,162680.0,18.7135,18.7135,18.6544,18.6618,162680.0
2020-07-13 15:30:00,25.27,25.27,25.22,25.23,193061.0,18.6471,18.6471,18.6102,18.6176,193061.0
2020-07-14 09:30:00,25.22,25.33,25.22,25.29,155594.0,18.6102,18.6913,18.6102,18.6618,155594.0
2020-07-14 10:00:00,25.28,25.33,25.26,25.33,58167.0,18.6544,18.6913,18.6397,18.6913,58167.0
2020-07-14 10:30:00,25.34,25.35,25.31,25.31,300769.0,18.6987,18.7061,18.6766,18.6766,300769.0
2020-07-14 11:00:00,25.3,25.36,25.3,25.33,137730.0,18.6692,18.7135,18.6692,18.6913,137730.0
2020-07-14 11:30:00,25.33,25.35,25.33,25.33,42910.0,18.6913,18.7061,18.6913,18.6913,42910.0
2020-07-14 12:00:00,25.33,25.35,25.32,25.34,54741.0,18.6913,18.7061,18.684,18.6987,54741.0
2020-07-14 12:30:00,25.35,25.36,25.34,25.34,63650.0,18.7061,18.7135,18.6987,18.6987,63650.0
2020-07-14 13:00:00,25.34,25.37,25.33,25.37,50426.0,18.6987,18.7209,18.6913,18.7209,50426.0
2020-07-14 13:30:00,25.38,25.41,25.38,25.38,64017.0,18.7282,18.7504,18.7282,18.7282,64017.0
2020-07-14 14:00:00,25.38,25.4,25.36,25.4,79115.0,18.7282,18.743,18.7135,18.743,79115.0
2020-07-14 14:30:00,25.4,25.4,25.37,25.39,23677.0,18.743,18.743,18.7209,18.7356,23677.0
2020-07-14 15:00:00,25.4,25.4,25.35,25.4,21289.0,18.743,18.743,18.7061,18.743,21289.0
2020-07-14 15:30:00,25.4,25.43,25.4,25.43,49871.0,18.743,18.7651,18.743,18.7651,49871.0
2020-07-15 09:30:00,25.53,25.55,25.51,25.53,56761.0,18.8389,18.8537,18.8242,18.8389,56761.0
2020-07-15 10:00:00,25.52,25.53,25.5,25.52,20049.0,18.8315,18.8389,18.8168,18.8315,20049.0
2020-07-15 10:30:00,25.53,25.57,25.53,25.57,14215.0,18.8389,18.8684,18.8389,18.8684,14215.0
2020-07-15 11:00:00,25.57,25.57,25.51,25.52,14404.0,18.8684,18.8684,18.8242,18.8315,14404.0
2020-07-15 11:30:00,25.53,25.53,25.5,25.51,108244.0,18.8389,18.8389,18.8168,18.8242,108244.0
2020-07-15 12:00:00,25.49,25.51,25.48,25.51,158142.0,18.8094,18.8242,18.802,18.8242,158142.0
2020-07-15 12:30:00,25.51,25.52,25.5,25.52,49474.0,18.8242,18.8315,18.8168,18.8315,49474.0
2020-07-15 13:00:00,25.52,25.54,25.52,25.52,159047.0,18.8315,18.8463,18.8315,18.8315,159047.0
2020-07-15 13:30:00,25.53,25.53,25.51,25.51,44090.0,18.8389,18.8389,18.8242,18.8242,44090.0
2020-07-15 14:00:00,25.51,25.56,25.51,25.56,67470.0,18.8242,18.8611,18.8242,18.8611,67470.0
2020-07-15 14:30:00,25.56,25.56,25.53,25.53,44996.0,18.8611,18.8611,18.8389,18.8389,44996.0
2020-07-15 15:00:00,25.53,25.53,25.51,25.53,93779.0,18.8389,18.8389,18.8242,18.8389,93779.0
2020-07-15 15:30:00,25.55,25.56,25.55,25.56,60938.0,18.8537,18.8611,18.8537,18.8611,60938.0
2020-07-16 09:30:00,25.52,25.56,25.51,25.53,142708.0,18.8315,18.8611,18.8242,18.8389,142708.0
2020-07-16 10:00:00,25.54,25.57,25.52,25.56,71603.0,18.8463,18.8684,18.8315,18.8611,71603.0
2020-07-16 10:30:00,25.56,25.57,25.56,25.56,34217.0,18.8611,18.8684,18.8611,18.8611,34217.0
2020-07-16 11:00:00,25.55,25.57,25.55,25.57,29445.0,18.8537,18.8684,18.8537,18.8684,29445.0
2020-07-16 11:30:00,25.56,25.56,25.55,25.55,7562.0,18.8611,18.8611,18.8537,18.8537,7562.0
2020-07-16 12:00:00,25.56,25.56,25.55,25.55,10301.0,18.8611,18.8611,18.8537,18.8537,10301.0
2020-07-16 12:30:00,25.55,25.56,25.55,25.55,39121.0,18.8537,18.8611,18.8537,18.8537,39121.0
2020-07-16 13:00:00,25.56,25.56,25.56,25.56,4850.0,18.8611,18.8611,18.8611,18.8611,4850.0
2020-07-16 13:30:00,25.56,25.56,25.55,25.55,48338.0,18.8611,18.8611,18.8537,18.8537,48338.0
2020-07-16 14:00:00,25.55,25.57,25.55,25.56,61979.0,18.8537,18.8684,18.8537,18.8611,61979.0
2020-07-16 14:30:00,25.55,25.55,25.53,25.53,10800.0,18.8537,18.8537,18.8389,18.8389,10800.0
2020-07-16 15:00:00,25.53,25.57,25.53,25.57,27952.0,18.8389,18.8684,18.8389,18.8684,27952.0
2020-07-16 15:30:00,25.57,25.58,25.55,25.56,152631.0,18.8684,18.8758,18.8537,18.8611,152631.0
2020-07-17 09:30:00,25.63,25.63,25.57,25.57,43412.0,18.9127,18.9127,18.8684,18.8684,43412.0
2020-07-17 10:00:00,25.57,25.57,25.53,25.53,58292.0,18.8684,18.8684,18.8389,18.8389,58292.0
2020-07-17 10:30:00,25.53,25.56,25.53,25.56,50071.0,18.8389,18.8611,18.8389,18.8611,50071.0
2020-07-17 11:00:00,25.57,25.57,25.56,25.56,45894.0,18.8684,18.8684,18.8611,18.8611,45894.0
2020-07-17 11:30:00,25.56,25.57,25.56,25.57,15525.0,18.8611,18.8684,18.8611,18.8684,15525.0
2020-07-17 12:00:00,25.57,25.58,25.57,25.58,24384.0,18.8684,18.8758,18.8684,18.8758,24384.0
2020-07-17 12:30:00,25.57,25.57,25.57,25.57,182998.0,18.8684,18.8684,18.8684,18.8684,182998.0
2020-07-17 13:00:00,25.57,25.57,25.55,25.57,103445.0,18.8684,18.8684,18.8537,18.8684,103445.0
2020-07-17 13:30:00,25.57,25.57,25.56,25.56,11372.0,18.8684,18.8684,18.8611,18.8611,11372.0
2020-07-17 14:00:00,25.57,25.58,25.57,25.58,25800.0,18.8684,18.8758,18.8684,18.8758,25800.0
2020-07-17 14:30:00,25.58,25.6,25.58,25.6,5448.0,18.8758,18.8906,18.8758,18.8906,5448.0
2020-07-17 15:00:00,25.6,25.61,25.59,25.61,24403.0,18.8906,18.898,18.8832,18.898,24403.0
2020-07-17 15:30:00,25.61,25.62,25.6,25.61,39490.0,18.898,18.9053,18.8906,18.898,39490.0
2020-07-20 09:30:00,25.6,25.64,25.6,25.62,46860.0,18.8906,18.9201,18.8906,18.9053,46860.0
2020-07-20 10:00:00,25.63,25.67,25.63,25.67,33373.0,18.9127,18.9422,18.9127,18.9422,33373.0
2020-07-20 10:30:00,25.69,25.69,25.68,25.69,15914.0,18.957,18.957,18.9496,18.957,15914.0
2020-07-20 11:00:00,25.69,25.69,25.69,25.69,22005.0,18.957,18.957,18.957,18.957,22005.0
2020-07-20 11:30:00,25.69,25.7,25.69,25.7,7523.0,18.957,18.9644,18.957,18.9644,7523.0
2020-07-20 12:00:00,25.69,25.69,25.69,25.69,11889.0,18.957,18.957,18.957,18.957,11889.0
2020-07-20 12:30:00,25.7,25.7,25.7,25.7,255.0,18.9644,18.9644,18.9644,18.9644,255.0
2020-07-20 13:00:00,25.69,25.69,25.69,25.69,100.0,18.957,18.957,18.957,18.957,100.0
2020-07-20 13:30:00,25.7,25.72,25.7,25.72,21654.0,18.9644,18.9791,18.9644,18.9791,21654.0
2020-07-20 14:00:00,25.72,25.72,25.72,25.72,1028.0,18.9791,18.9791,18.9791,18.9791,1028.0
2020-07-20 14:30:00,25.72,25.72,25.72,25.72,59765.0,18.9791,18.9791,18.9791,18.9791,59765.0
2020-07-20 15:00:00,25.72,25.73,25.72,25.73,38630.0,18.9791,18.9865,18.9791,18.9865,38630.0
2020-07-20 15:30:00,25.74,25.75,25.74,25.74,108694.0,18.9939,19.0013,18.9939,18.9939,108694.0
2020-07-21 09:30:00,25.82,25.83,25.8,25.83,20295.0,19.0529,19.0603,19.0382,19.0603,20295.0
2020-07-21 10:00:00,25.83,25.83,25.79,25.79,35693.0,19.0603,19.0603,19.0308,19.0308,35693.0
2020-07-21 10:30:00,25.8,25.81,25.79,25.8,9800.0,19.0382,19.0455,19.0308,19.0382,9800.0
2020-07-21 11:00:00,25.81,25.81,25.79,25.81,10511.0,19.0455,19.0455,19.0308,19.0455,10511.0
2020-07-21 11:30:00,25.81,25.81,25.78,25.78,55000.0,19.0455,19.0455,19.0234,19.0234,55000.0
2020-07-21 12:00:00,25.78,25.78,25.77,25.77,19300.0,19.0234,19.0234,19.016,19.016,19300.0
2020-07-21 12:30:00,25.78,25.83,25.78,25.82,89695.0,19.0234,19.0603,19.0234,19.0529,89695.0
2020-07-21 13:00:00,25.83,25.83,25.82,25.83,88553.0,19.0603,19.0603,19.0529,19.0603,88553.0
2020-07-21 13:30:00,25.83,25.83,25.83,25.83,19727.0,19.0603,19.0603,19.0603,19.0603,19727.0
2020-07-21 14:00:00,25.83,25.83,25.83,25.83,62773.0,19.0603,19.0603,19.0603,19.0603,62773.0
2020-07-21 14:30:00,25.83,25.83,25.83,25.83,1100.0,19.0603,19.0603,19.0603,19.0603,1100.0
2020-07-21 15:00:00,25.83,25.83,25.8,25.81,74069.0,19.0603,19.0603,19.0382,19.0455,74069.0
2020-07-21 15:30:00,25.79,25.81,25.78,25.81,59098.0,19.0308,19.0455,19.0234,19.0455,59098.0
2020-07-22 09:30:00,25.82,25.86,25.81,25.85,169680.0,19.0529,19.0824,19.0455,19.0751,169680.0
2020-07-22 10:00:00,25.85,25.86,25.84,25.85,18082.0,19.0751,19.0824,19.0677,19.0751,18082.0
2020-07-22 10:30:00,25.85,25.85,25.83,25.83,6944.0,19.0751,19.0751,19.0603,19.0603,6944.0
2020-07-22 11:00:00,25.82,25.83,25.82,25.83,16429.0,19.0529,19.0603,19.0529,19.0603,16429.0
2020-07-22 11:30:00,25.83,25.83,25.83,25.83,12091.0,19.0603,19.0603,19.0603,19.0603,12091.0
2020-07-22 12:00:00,25.82,25.83,25.82,25.83,135786.0,19.0529,19.0603,19.0529,19.0603,135786.0
2020-07-22 12:30:00,25.83,25.83,25.83,25.83,56907.0,19.0603,19.0603,19.0603,19.0603,56907.0
2020-07-22 13:00:00,25.83,25.83,25.81,25.82,273757.0,19.0603,19.0603,19.0455,19.0529,273757.0
2020-07-22 13:30:00,25.82,25.82,25.81,25.81,116500.0,19.0529,19.0529,19.0455,19.0455,116500.0
2020-07-22 14:00:00,25.81,25.83,25.81,25.83,55484.0,19.0455,19.0603,19.0455,19.0603,55484.0
2020-07-22 14:30:00,25.83,25.83,25.83,25.83,29373.0,19.0603,19.0603,19.0603,19.0603,29373.0
2020-07-22 15:00:00,25.84,25.85,25.83,25.83,66009.0,19.0677,19.0751,19.0603,19.0603,66009.0
2020-07-22 15:30:00,25.83,25.85,25.83,25.85,87697.0,19.0603,19.0751,19.0603,19.0751,87697.0
2020-07-23 09:30:00,25.87,25.87,25.84,25.85,151450.0,19.0898,19.0898,19.0677,19.0751,151450.0
2020-07-23 10:00:00,25.85,25.86,25.82,25.83,63847.0,19.0751,19.0824,19.0529,19.0603,63847.0
2020-07-23 10:30:00,25.83,25.84,25.83,25.84,29814.0,19.0603,19.0677,19.0603,19.0677,29814.0
2020-07-23 11:00:00,25.84,25.84,25.83,25.83,20100.0,19.0677,19.0677,19.0603,19.0603,20100.0
2020-07-23 11:30:00,25.84,25.85,25.84,25.84,43227.0,19.0677,19.0751,19.0677,19.0677,43227.0
2020-07-23 12:00:00,25.83,25.83,25.81,25.82,72198.0,19.0603,19.0603,19.0455,19.0529,72198.0
2020-07-23 12:30:00,25.82,25.82,25.8,25.8,35153.0,19.0529,19.0529,19.0382,19.0382,35153.0
2020-07-23 13:00:00,25.81,25.81,25.8,25.8,16778.0,19.0455,19.0455,19.0382,19.0382,16778.0
2020-07-23 13:30:00,25.79,25.8,25.75,25.76,261998.0,19.0308,19.0382,19.0013,19.0086,261998.0
2020-07-23 14:00:00,25.75,25.75,25.71,25.75,141181.0,19.0013,19.0013,18.9718,19.0013,141181.0
2020-07-23 14:30:00,25.75,25.77,25.74,25.77,79249.0,19.0013,19.016,18.9939,19.016,79249.0
2020-07-23 15:00:00,25.77,25.8,25.76,25.8,68400.0,19.016,19.0382,19.0086,19.0382,68400.0
2020-07-23 15:30:00,25.79,25.83,25.78,25.83,30797.0,19.0308,19.0603,19.0234,19.0603,30797.0
2020-07-24 09:30:00,25.82,25.82,25.79,25.8,54048.0,19.0529,19.0529,19.0308,19.0382,54048.0
2020-07-24 10:00:00,25.81,25.85,25.81,25.85,56573.0,19.0455,19.0751,19.0455,19.0751,56573.0
2020-07-24 10:30:00,25.83,25.85,25.82,25.85,37901.0,19.0603,19.0751,19.0529,19.0751,37901.0
2020-07-24 11:00:00,25.85,25.86,25.85,25.86,23565.0,19.0751,19.0824,19.0751,19.0824,23565.0
2020-07-24 11:30:00,25.86,25.86,25.85,25.85,12073.0,19.0824,19.0824,19.0751,19.0751,12073.0
2020-07-24 12:00:00,25.84,25.85,25.83,25.85,36900.0,19.0677,19.0751,19.0603,19.0751,36900.0
2020-07-24 12:30:00,25.86,25.86,25.83,25.83,47577.0,19.0824,19.0824,19.0603,19.0603,47577.0
2020-07-24 13:00:00,25.83,25.84,25.78,25.82,228823.0,19.0603,19.0677,19.0234,19.0529,228823.0
2020-07-24 13:30:00,25.83,25.83,25.81,25.83,31418.0,19.0603,19.0603,19.0455,19.0603,31418.0
2020-07-24 14:00:00,25.84,25.85,25.83,25.85,122364.0,19.0677,19.0751,19.0603,19.0751,122364.0
2020-07-24 14:30:00,25.85,25.85,25.82,25.83,185363.0,19.0751,19.0751,19.0529,19.0603,185363.0
2020-07-24 15:00:00,25.83,25.84,25.82,25.83,834525.0,19.0603,19.0677,19.0529,19.0603,834525.0
2020-07-24 15:30:00,25.83,25.88,25.83,25.85,182045.0,19.0603,19.0972,19.0603,19.0751,182045.0
2020-07-27 09:30:00,25.9,25.9,25.84,25.88,44930.0,19.112,19.112,19.0677,19.0972,44930.0
2020-07-27 10:00:00,25.86,25.87,25.86,25.87,389.0,19.0824,19.0898,19.0824,19.0898,389.0
2020-07-27 10:30:00,25.86,25.87,25.86,25.86,22428.0,19.0824,19.0898,19.0824,19.0824,22428.0
2020-07-27 11:00:00,25.86,25.86,25.84,25.84,14269.0,19.0824,19.0824,19.0677,19.0677,14269.0
2020-07-27 11:30:00,25.83,25.85,25.83,25.85,6935.0,19.0603,19.0751,19.0603,19.0751,6935.0
2020-07-27 12:00:00,25.85,25.85,25.84,25.84,15110.0,19.0751,19.0751,19.0677,19.0677,15110.0
2020-07-27 12:30:00,25.85,25.85,25.85,25.85,19064.0,19.0751,19.0751,19.0751,19.0751,19064.0
2020-07-27 13:00:00,25.85,25.85,25.85,25.85,5882.0,19.0751,19.0751,19.0751,19.0751,5882.0
2020-07-27 13:30:00,25.85,25.85,25.85,25.85,4000.0,19.0751,19.0751,19.0751,19.0751,4000.0
2020-07-27 14:00:00,25.86,25.86,25.85,25.86,85599.0,19.0824,19.0824,19.0751,19.0824,85599.0
2020-07-27 14:30:00,25.86,25.86,25.84,25.84,62399.0,19.0824,19.0824,19.0677,19.0677,62399.0
2020-07-27 15:00:00,25.85,25.88,25.85,25.88,44117.0,19.0751,19.0972,19.0751,19.0972,44117.0
2020-07-27 15:30:00,25.88,25.89,25.88,25.89,17977.0,19.0972,19.1046,19.0972,19.1046,17977.0
2020-07-28 09:30:00,25.9,25.9,25.85,25.85,62799.0,19.112,19.112,19.0751,19.0751,62799.0
2020-07-28 10:00:00,25.86,25.89,25.86,25.89,13620.0,19.0824,19.1046,19.0824,19.1046,13620.0
2020-07-28 10:30:00,25.87,25.87,25.84,25.86,26837.0,19.0898,19.0898,19.0677,19.0824,26837.0
2020-07-28 11:00:00,25.86,25.87,25.85,25.87,7900.0,19.0824,19.0898,19.0751,19.0898,7900.0
2020-07-28 11:30:00,25.87,25.88,25.87,25.87,19169.0,19.0898,19.0972,19.0898,19.0898,19169.0
2020-07-28 12:00:00,25.86,25.86,25.85,25.86,8568.0,19.0824,19.0824,19.0751,19.0824,8568.0
2020-07-28 12:30:00,25.85,25.85,25.85,25.85,1700.0,19.0751,19.0751,19.0751,19.0751,1700.0
2020-07-28 13:00:00,25.85,25.85,25.84,25.85,9805.0,19.0751,19.0751,19.0677,19.0751,9805.0
2020-07-28 13:30:00,25.85,25.88,25.85,25.88,20121.0,19.0751,19.0972,19.0751,19.0972,20121.0
2020-07-28 14:00:00,25.88,25.89,25.88,25.88,35673.0,19.0972,19.1046,19.0972,19.0972,35673.0
2020-07-28 14:30:00,25.88,25.89,25.88,25.89,17090.0,19.0972,19.1046,19.0972,19.1046,17090.0
2020-07-28 15:00:00,25.88,25.88,25.85,25.85,17298.0,19.0972,19.0972,19.0751,19.0751,17298.0
2020-07-28 15:30:00,25.85,25.85,25.83,25.84,58277.0,19.0751,19.0751,19.0603,19.0677,58277.0
2020-07-29 09:30:00,25.88,25.92,25.88,25.92,63672.0,19.0972,19.1267,19.0972,19.1267,63672.0
2020-07-29 10:00:00,25.92,25.92,25.92,25.92,32267.0,19.1267,19.1267,19.1267,19.1267,32267.0
2020-07-29 10:30:00,25.93,25.93,25.93,25.93,26600.0,19.1341,19.1341,19.1341,19.1341,26600.0
2020-07-29 11:00:00,25.93,25.93,25.93,25.93,4050.0,19.1341,19.1341,19.1341,19.1341,4050.0
2020-07-29 11:30:00,25.93,25.93,25.93,25.93,36473.0,19.1341,19.1341,19.1341,19.1341,36473.0
2020-07-29 12:00:00,25.92,25.92,25.92,25.92,2235.0,19.1267,19.1267,19.1267,19.1267,2235.0
2020-07-29 12:30:00,25.92,25.92,25.92,25.92,1625.0,19.1267,19.1267,19.1267,19.1267,1625.0
2020-07-29 13:00:00,25.92,25.92,25.92,25.92,3500.0,19.1267,19.1267,19.1267,19.1267,3500.0
2020-07-29 13:30:00,25.92,25.92,25.92,25.92,4580.0,19.1267,19.1267,19.1267,19.1267,4580.0
2020-07-29 14:00:00,25.93,25.93,25.92,25.93,22443.0,19.1341,19.1341,19.1267,19.1341,22443.0
2020-07-29 14:30:00,25.94,25.95,25.94,25.94,118731.0,19.1415,19.1489,19.1415,19.1415,118731.0
2020-07-29 15:00:00,25.93,25.96,25.92,25.96,16941.0,19.1341,19.1562,19.1267,19.1562,16941.0
2020-07-29 15:30:00,25.96,25.97,25.94,25.94,18586.0,19.1562,19.1636,19.1415,19.1415,18586.0
2020-07-30 09:30:00,25.9,25.98,25.9,25.93,100983.0,19.112,19.171,19.112,19.1341,100983.0
2020-07-30 10:00:00,25.93,25.98,25.92,25.93,74840.0,19.1341,19.171,19.1267,19.1341,74840.0
2020-07-30 10:30:00,25.95,25.98,25.95,25.98,9938.0,19.1489,19.171,19.1489,19.171,9938.0
2020-07-30 11:00:00,25.99,26.04,25.99,26.02,30865.0,19.1784,19.2153,19.1784,19.2005,30865.0
2020-07-30 11:30:00,26.02,26.04,26.02,26.04,14180.0,19.2005,19.2153,19.2005,19.2153,14180.0
2020-07-30 12:00:00,26.03,26.03,26.01,26.01,91560.0,19.2079,19.2079,19.1931,19.1931,91560.0
2020-07-30 12:30:00,26.02,26.03,26.02,26.03,21394.0,19.2005,19.2079,19.2005,19.2079,21394.0
2020-07-30 13:00:00,26.03,26.03,26.02,26.02,41487.0,19.2079,19.2079,19.2005,19.2005,41487.0
2020-07-30 13:30:00,26.01,26.01,26.01,26.01,21099.0,19.1931,19.1931,19.1931,19.1931,21099.0
2020-07-30 14:00:00,26.01,26.01,26.01,26.01,27747.0,19.1931,19.1931,19.1931,19.1931,27747.0
2020-07-30 14:30:00,26.01,26.02,26.01,26.01,92250.0,19.1931,19.2005,19.1931,19.1931,92250.0
2020-07-30 15:00:00,26.02,26.02,26.0,26.01,64430.0,19.2005,19.2005,19.1857,19.1931,64430.0
2020-07-30 15:30:00,26.02,26.03,26.0,26.0,111730.0,19.2005,19.2079,19.1857,19.1857,111730.0
2020-07-31 09:30:00,26.0,26.0,25.92,25.95,135919.0,19.1857,19.1857,19.1267,19.1489,135919.0
2020-07-31 10:00:00,25.95,25.97,25.93,25.93,249521.0,19.1489,19.1636,19.1341,19.1341,249521.0
2020-07-31 10:30:00,25.94,25.94,25.93,25.93,47424.0,19.1415,19.1415,19.1341,19.1341,47424.0
2020-07-31 11:00:00,25.94,25.96,25.94,25.96,2743.0,19.1415,19.1562,19.1415,19.1562,2743.0
2020-07-31 11:30:00,25.96,25.96,25.93,25.93,72619.0,19.1562,19.1562,19.1341,19.1341,72619.0
2020-07-31 12:00:00,25.93,25.93,25.92,25.92,161732.0,19.1341,19.1341,19.1267,19.1267,161732.0
2020-07-31 12:30:00,25.92,25.92,25.9,25.92,60210.0,19.1267,19.1267,19.112,19.1267,60210.0
2020-07-31 13:00:00,25.92,25.97,25.92,25.97,83120.0,19.1267,19.1636,19.1267,19.1636,83120.0
2020-07-31 13:30:00,25.97,25.99,25.97,25.98,176168.0,19.1636,19.1784,19.1636,19.171,176168.0
2020-07-31 14:00:00,25.98,25.98,25.98,25.98,5300.0,19.171,19.171,19.171,19.171,5300.0
2020-07-31 14:30:00,25.99,26.02,25.99,26.02,5593.0,19.1784,19.2005,19.1784,19.2005,5593.0
2020-07-31 15:00:00,26.03,26.04,26.02,26.04,27284.0,19.2079,19.2153,19.2005,19.2153,27284.0
2020-07-31 15:30:00,26.04,26.07,26.04,26.06,32305.0,19.2153,19.2374,19.2153,19.23,32305.0
2020-08-03 09:30:00,25.92,25.92,25.87,25.88,109205.0,19.216,19.216,19.179,19.1864,109205.0
2020-08-03 10:00:00,25.89,25.91,25.87,25.87,29555.0,19.1938,19.2086,19.179,19.179,29555.0
2020-08-03 10:30:00,25.87,25.87,25.86,25.86,17270.0,19.179,19.179,19.1715,19.1715,17270.0
2020-08-03 11:00:00,25.87,25.9,25.87,25.89,13200.0,19.179,19.2012,19.179,19.1938,13200.0
2020-08-03 11:30:00,25.89,25.9,25.89,25.9,5448.0,19.1938,19.2012,19.1938,19.2012,5448.0
2020-08-03 12:00:00,25.9,25.9,25.89,25.89,29800.0,19.2012,19.2012,19.1938,19.1938,29800.0
2020-08-03 12:30:00,25.89,25.89,25.88,25.88,39307.0,19.1938,19.1938,19.1864,19.1864,39307.0
2020-08-03 13:00:00,25.88,25.88,25.86,25.86,3719.0,19.1864,19.1864,19.1715,19.1715,3719.0
2020-08-03 13:30:00,25.86,25.88,25.86,25.87,10333.0,19.1715,19.1864,19.1715,19.179,10333.0
2020-08-03 14:00:00,25.87,25.89,25.86,25.89,61218.0,19.179,19.1938,19.1715,19.1938,61218.0
2020-08-03 14:30:00,25.88,25.88,25.88,25.88,14300.0,19.1864,19.1864,19.1864,19.1864,14300.0
2020-08-03 15:00:00,25.88,25.89,25.88,25.89,35241.0,19.1864,19.1938,19.1864,19.1938,35241.0
2020-08-03 15:30:00,25.89,25.92,25.89,25.91,100944.0,19.1938,19.216,19.1938,19.2086,100944.0
2020-08-04 09:30:00,25.93,25.93,25.86,25.89,61562.0,19.2234,19.2234,19.1715,19.1938,61562.0
2020-08-04 10:00:00,25.91,25.91,25.88,25.88,37399.0,19.2086,19.2086,19.1864,19.1864,37399.0
2020-08-04 10:30:00,25.88,25.89,25.87,25.89,41234.0,19.1864,19.1938,19.179,19.1938,41234.0
2020-08-04 11:00:00,25.89,25.89,25.88,25.88,22600.0,19.1938,19.1938,19.1864,19.1864,22600.0
2020-08-04 11:30:00,25.88,25.89,25.88,25.89,21300.0,19.1864,19.1938,19.1864,19.1938,21300.0
2020-08-04 12:00:00,25.89,25.89,25.88,25.89,29000.0,19.1938,19.1938,19.1864,19.1938,29000.0
2020-08-04 12:30:00,25.89,25.89,25.88,25.88,24100.0,19.1938,19.1938,19.1864,19.1864,24100.0
2020-08-04 13:00:00,25.88,25.9,25.88,25.9,16400.0,19.1864,19.2012,19.1864,19.2012,16400.0
2020-08-04 13:30:00,25.9,25.91,25.9,25.9,44300.0,19.2012,19.2086,19.2012,19.2012,44300.0
2020-08-04 14:00:00,25.89,25.89,25.88,25.88,63757.0,19.1938,19.1938,19.1864,19.1864,63757.0
2020-08-04 14:30:00,25.87,25.87,25.85,25.87,61742.0,19.179,19.179,19.1641,19.179,61742.0
2020-08-04 15:00:00,25.88,25.88,25.88,25.88,3500.0,19.1864,19.1864,19.1864,19.1864,3500.0
2020-08-04 15:30:00,25.88,25.92,25.87,25.92,141724.0,19.1864,19.216,19.179,19.216,141724.0
2020-08-05 09:30:00,25.96,25.97,25.91,25.97,109369.0,19.2457,19.2531,19.2086,19.2531,109369.0
2020-08-05 10:00:00,25.97,25.97,25.96,25.96,9000.0,19.2531,19.2531,19.2457,19.2457,9000.0
2020-08-05 10:30:00,25.95,25.95,25.95,25.95,14294.0,19.2383,19.2383,19.2383,19.2383,14294.0
2020-08-05 11:00:00,25.95,25.95,25.95,25.95,400.0,19.2383,19.2383,19.2383,19.2383,400.0
2020-08-05 11:30:00,25.94,25.94,25.93,25.93,7879.0,19.2309,19.2309,19.2234,19.2234,7879.0
2020-08-05 12:00:00,25.93,25.93,25.92,25.92,45784.0,19.2234,19.2234,19.216,19.216,45784.0
2020-08-05 12:30:00,25.92,25.92,25.92,25.92,0.0,19.216,19.216,19.216,19.216,0.0
2020-08-05 13:00:00,25.92,25.92,25.92,25.92,3437.0,19.216,19.216,19.216,19.216,3437.0
2020-08-05 13:30:00,25.91,25.92,25.91,25.92,79193.0,19.2086,19.216,19.2086,19.216,79193.0
2020-08-05 14:00:00,25.92,25.93,25.92,25.93,8600.0,19.216,19.2234,19.216,19.2234,8600.0
2020-08-05 14:30:00,25.93,25.93,25.93,25.93,14450.0,19.2234,19.2234,19.2234,19.2234,14450.0
2020-08-05 15:00:00,25.92,25.93,25.92,25.93,16720.0,19.216,19.2234,19.216,19.2234,16720.0
2020-08-05 15:30:00,25.94,25.94,25.93,25.94,51456.0,19.2309,19.2309,19.2234,19.2309,51456.0
2020-08-06 09:30:00,25.94,25.97,25.94,25.96,43778.0,19.2309,19.2531,19.2309,19.2457,43778.0
2020-08-06 10:00:00,25.97,25.99,25.97,25.99,9944.0,19.2531,19.2679,19.2531,19.2679,9944.0
2020-08-06 10:30:00,25.99,25.99,25.95,25.95,73213.0,19.2679,19.2679,19.2383,19.2383,73213.0
2020-08-06 11:00:00,25.95,25.97,25.95,25.96,10400.0,19.2383,19.2531,19.2383,19.2457,10400.0
2020-08-06 11:30:00,25.95,25.96,25.95,25.95,5468.0,19.2383,19.2457,19.2383,19.2383,5468.0
2020-08-06 12:00:00,25.95,25.95,25.95,25.95,27006.0,19.2383,19.2383,19.2383,19.2383,27006.0
2020-08-06 12:30:00,25.96,25.97,25.96,25.97,31150.0,19.2457,19.2531,19.2457,19.2531,31150.0
2020-08-06 13:00:00,25.97,25.98,25.97,25.97,26871.0,19.2531,19.2605,19.2531,19.2531,26871.0
2020-08-06 13:30:00,25.97,25.97,25.97,25.97,51298.0,19.2531,19.2531,19.2531,19.2531,51298.0
2020-08-06 14:00:00,25.97,25.99,25.97,25.99,9798.0,19.2531,19.2679,19.2531,19.2679,9798.0
2020-08-06 14:30:00,25.99,26.0,25.99,26.0,40906.0,19.2679,19.2753,19.2679,19.2753,40906.0
2020-08-06 15:00:00,26.0,26.0,26.0,26.0,8505.0,19.2753,19.2753,19.2753,19.2753,8505.0
2020-08-06 15:30:00,26.0,26.0,25.99,26.0,80484.0,19.2753,19.2753,19.2679,19.2753,80484.0
2020-08-07 09:30:00,25.99,26.0,25.98,25.99,140466.0,19.2679,19.2753,19.2605,19.2679,140466.0
2020-08-07 10:00:00,26.0,26.0,25.98,25.98,51767.0,19.2753,19.2753,19.2605,19.2605,51767.0
2020-08-07 10:30:00,25.99,26.0,25.99,26.0,13150.0,19.2679,19.2753,19.2679,19.2753,13150.0
2020-08-07 11:00:00,26.0,26.0,25.99,25.99,127215.0,19.2753,19.2753,19.2679,19.2679,127215.0
2020-08-07 11:30:00,25.98,25.98,25.97,25.97,2539.0,19.2605,19.2605,19.2531,19.2531,2539.0
2020-08-07 12:00:00,25.97,25.98,25.97,25.98,23000.0,19.2531,19.2605,19.2531,19.2605,23000.0
2020-08-07 12:30:00,25.98,25.98,25.97,25.97,13300.0,19.2605,19.2605,19.2531,19.2531,13300.0
2020-08-07 13:00:00,25.97,25.97,25.95,25.95,18752.0,19.2531,19.2531,19.2383,19.2383,18752.0
2020-08-07 13:30:00,25.96,25.97,25.95,25.95,17455.0,19.2457,19.2531,19.2383,19.2383,17455.0
2020-08-07 14:00:00,25.95,25.95,25.93,25.94,43156.0,19.2383,19.2383,19.2234,19.2309,43156.0
2020-08-07 14:30:00,25.92,25.97,25.92,25.95,88202.0,19.216,19.2531,19.216,19.2383,88202.0
2020-08-07 15:00:00,25.96,25.98,25.93,25.95,99185.0,19.2457,19.2605,19.2234,19.2383,99185.0
2020-08-07 15:30:00,25.94,25.97,25.94,25.96,145639.0,19.2309,19.2531,19.2309,19.2457,145639.0
2020-08-10 09:30:00,25.98,26.0,25.98,25.98,55332.0,19.2605,19.2753,19.2605,19.2605,55332.0
2020-08-10 10:00:00,25.98,25.99,25.98,25.99,22103.0,19.2605,19.2679,19.2605,19.2679,22103.0
2020-08-10 10:30:00,25.99,25.99,25.94,25.94,27500.0,19.2679,19.2679,19.2309,19.2309,27500.0
2020-08-10 11:00:00,25.94,25.95,25.94,25.95,25305.0,19.2309,19.2383,19.2309,19.2383,25305.0
2020-08-10 11:30:00,25.96,25.98,25.96,25.98,18097.0,19.2457,19.2605,19.2457,19.2605,18097.0
2020-08-10 12:00:00,25.98,25.98,25.97,25.97,22100.0,19.2605,19.2605,19.2531,19.2531,22100.0
2020-08-10 12:30:00,25.97,25.99,25.97,25.99,10628.0,19.2531,19.2679,19.2531,19.2679,10628.0
2020-08-10 13:00:00,25.99,25.99,25.98,25.98,48598.0,19.2679,19.2679,19.2605,19.2605,48598.0
2020-08-10 13:30:00,25.98,25.98,25.98,25.98,19224.0,19.2605,19.2605,19.2605,19.2605,19224.0
2020-08-10 14:00:00,25.98,25.98,25.97,25.97,36978.0,19.2605,19.2605,19.2531,19.2531,36978.0
2020-08-10 14:30:00,25.97,25.97,25.94,25.97,38404.0,19.2531,19.2531,19.2309,19.2531,38404.0
2020-08-10 15:00:00,25.97,25.99,25.97,25.99,50645.0,19.2531,19.2679,19.2531,19.2679,50645.0
2020-08-10 15:30:00,25.97,25.97,25.96,25.97,70652.0,19.2531,19.2531,19.2457,19.2531,70652.0
2020-08-11 09:30:00,25.99,25.99,25.97,25.97,19247.0,19.2679,19.2679,19.2531,19.2531,19247.0
2020-08-11 10:00:00,25.96,25.99,25.96,25.99,38335.0,19.2457,19.2679,19.2457,19.2679,38335.0
2020-08-11 10:30:00,25.99,26.0,25.98,25.99,54986.0,19.2679,19.2753,19.2605,19.2679,54986.0
2020-08-11 11:00:00,26.0,26.01,26.0,26.01,30645.0,19.2753,19.2828,19.2753,19.2828,30645.0
2020-08-11 11:30:00,26.0,26.01,26.0,26.0,115761.0,19.2753,19.2828,19.2753,19.2753,115761.0
2020-08-11 12:00:00,26.0,26.01,26.0,26.01,33525.0,19.2753,19.2828,19.2753,19.2828,33525.0
2020-08-11 12:30:00,26.01,26.01,26.0,26.01,7795.0,19.2828,19.2828,19.2753,19.2828,7795.0
2020-08-11 13:00:00,26.0,26.01,26.0,26.0,39529.0,19.2753,19.2828,19.2753,19.2753,39529.0
2020-08-11 13:30:00,26.0,26.0,26.0,26.0,56100.0,19.2753,19.2753,19.2753,19.2753,56100.0
2020-08-11 14:00:00,26.0,26.0,25.96,25.96,68474.0,19.2753,19.2753,19.2457,19.2457,68474.0
2020-08-11 14:30:00,25.95,25.96,25.95,25.95,92657.0,19.2383,19.2457,19.2383,19.2383,92657.0
2020-08-11 15:00:00,25.95,25.95,25.88,25.91,34607.0,19.2383,19.2383,19.1864,19.2086,34607.0
2020-08-11 15:30:00,25.9,25.9,25.84,25.85,56139.0,19.2012,19.2012,19.1567,19.1641,56139.0
2020-08-12 09:30:00,25.92,25.95,25.91,25.95,48413.0,19.216,19.2383,19.2086,19.2383,48413.0
2020-08-12 10:00:00,25.95,25.97,25.95,25.97,45530.0,19.2383,19.2531,19.2383,19.2531,45530.0
2020-08-12 10:30:00,25.97,25.97,25.96,25.97,70525.0,19.2531,19.2531,19.2457,19.2531,70525.0
2020-08-12 11:00:00,25.97,25.98,25.95,25.95,21264.0,19.2531,19.2605,19.2383,19.2383,21264.0
2020-08-12 11:30:00,25.95,25.95,25.93,25.95,60850.0,19.2383,19.2383,19.2234,19.2383,60850.0
2020-08-12 12:00:00,25.95,25.95,25.94,25.95,12100.0,19.2383,19.2383,19.2309,19.2383,12100.0
2020-08-12 12:30:00,25.94,25.94,25.91,25.91,29525.0,19.2309,19.2309,19.2086,19.2086,29525.0
2020-08-12 13:00:00,25.91,25.92,25.9,25.9,50171.0,19.2086,19.216,19.2012,19.2012,50171.0
2020-08-12 13:30:00,25.9,25.94,25.9,25.94,48671.0,19.2012,19.2309,19.2012,19.2309,48671.0
2020-08-12 14:00:00,25.94,25.94,25.92,25.92,19865.0,19.2309,19.2309,19.216,19.216,19865.0
2020-08-12 14:30:00,25.93,25.93,25.92,25.93,8500.0,19.2234,19.2234,19.216,19.2234,8500.0
2020-08-12 15:00:00,25.93,25.95,25.93,25.93,67493.0,19.2234,19.2383,19.2234,19.2234,67493.0
2020-08-12 15:30:00,25.93,25.93,25.89,25.89,54674.0,19.2234,19.2234,19.1938,19.1938,54674.0
2020-08-13 09:30:00,25.86,25.89,25.86,25.89,101847.0,19.1715,19.1938,19.1715,19.1938,101847.0
2020-08-13 10:00:00,25.9,25.9,25.9,25.9,18960.0,19.2012,19.2012,19.2012,19.2012,18960.0
2020-08-13 10:30:00,25.91,25.92,25.9,25.92,16183.0,19.2086,19.216,19.2012,19.216,16183.0
2020-08-13 11:00:00,25.93,25.94,25.92,25.93,44700.0,19.2234,19.2309,19.216,19.2234,44700.0
2020-08-13 11:30:00,25.92,25.93,25.92,25.93,29946.0,19.216,19.2234,19.216,19.2234,29946.0
2020-08-13 12:00:00,25.94,25.96,25.94,25.95,19980.0,19.2309,19.2457,19.2309,19.2383,19980.0
2020-08-13 12:30:00,25.94,25.94,25.93,25.93,12800.0,19.2309,19.2309,19.2234,19.2234,12800.0
2020-08-13 13:00:00,25.92,25.92,25.9,25.9,19329.0,19.216,19.216,19.2012,19.2012,19329.0
2020-08-13 13:30:00,25.9,25.9,25.88,25.9,49434.0,19.2012,19.2012,19.1864,19.2012,49434.0
2020-08-13 14:00:00,25.89,25.89,25.87,25.87,37758.0,19.1938,19.1938,19.179,19.179,37758.0
2020-08-13 14:30:00,25.87,25.87,25.84,25.86,37891.0,19.179,19.179,19.1567,19.1715,37891.0
2020-08-13 15:00:00,25.87,25.89,25.86,25.88,75258.0,19.179,19.1938,19.1715,19.1864,75258.0
2020-08-13 15:30:00,25.88,25.88,25.83,25.83,103269.0,19.1864,19.1864,19.1493,19.1493,103269.0
2020-08-14 09:30:00,25.8,25.82,25.8,25.81,41280.0,19.1271,19.1419,19.1271,19.1345,41280.0
2020-08-14 10:00:00,25.83,25.83,25.81,25.82,32032.0,19.1493,19.1493,19.1345,19.1419,32032.0
2020-08-14 10:30:00,25.82,25.83,25.82,25.83,9122.0,19.1419,19.1493,19.1419,19.1493,9122.0
2020-08-14 11:00:00,25.83,25.84,25.83,25.84,17150.0,19.1493,19.1567,19.1493,19.1567,17150.0
2020-08-14 11:30:00,25.84,25.84,25.84,25.84,4913.0,19.1567,19.1567,19.1567,19.1567,4913.0
2020-08-14 12:00:00,25.84,25.84,25.81,25.81,37849.0,19.1567,19.1567,19.1345,19.1345,37849.0
2020-08-14 12:30:00,25.82,25.83,25.82,25.82,7948.0,19.1419,19.1493,19.1419,19.1419,7948.0
2020-08-14 13:00:00,25.82,25.82,25.81,25.81,5249.0,19.1419,19.1419,19.1345,19.1345,5249.0
2020-08-14 13:30:00,25.81,25.81,25.81,25.81,400.0,19.1345,19.1345,19.1345,19.1345,400.0
2020-08-14 14:00:00,25.81,25.82,25.8,25.82,242440.0,19.1345,19.1419,19.1271,19.1419,242440.0
2020-08-14 14:30:00,25.82,25.82,25.8,25.8,23445.0,19.1419,19.1419,19.1271,19.1271,23445.0
2020-08-14 15:00:00,25.79,25.79,25.78,25.78,10600.0,19.1197,19.1197,19.1122,19.1122,10600.0
2020-08-14 15:30:00,25.77,25.8,25.75,25.8,94353.0,19.1048,19.1271,19.09,19.1271,94353.0
2020-08-17 09:30:00,25.82,25.83,25.82,25.83,19638.0,19.1419,19.1493,19.1419,19.1493,19638.0
2020-08-17 10:00:00,25.83,25.84,25.83,25.84,20173.0,19.1493,19.1567,19.1493,19.1567,20173.0
2020-08-17 10:30:00,25.84,25.84,25.83,25.83,4600.0,19.1567,19.1567,19.1493,19.1493,4600.0
2020-08-17 11:00:00,25.83,25.83,25.83,25.83,700.0,19.1493,19.1493,19.1493,19.1493,700.0
2020-08-17 11:30:00,25.83,25.84,25.83,25.84,493.0,19.1493,19.1567,19.1493,19.1567,493.0
2020-08-17 12:00:00,25.85,25.85,25.84,25.84,108650.0,19.1641,19.1641,19.1567,19.1567,108650.0
2020-08-17 12:30:00,25.84,25.87,25.84,25.87,43156.0,19.1567,19.179,19.1567,19.179,43156.0
2020-08-17 13:00:00,25.88,25.89,25.88,25.88,17556.0,19.1864,19.1938,19.1864,19.1864,17556.0
2020-08-17 13:30:00,25.89,25.89,25.89,25.89,6700.0,19.1938,19.1938,19.1938,19.1938,6700.0
2020-08-17 14:00:00,25.89,25.89,25.86,25.88,46709.0,19.1938,19.1938,19.1715,19.1864,46709.0
2020-08-17 14:30:00,25.88,25.89,25.88,25.88,10749.0,19.1864,19.1938,19.1864,19.1864,10749.0
2020-08-17 15:00:00,25.89,25.9,25.89,25.9,96553.0,19.1938,19.2012,19.1938,19.2012,96553.0
2020-08-17 15:30:00,25.91,25.92,25.91,25.92,74325.0,19.2086,19.216,19.2086,19.216,74325.0
2020-08-18 09:30:00,25.93,25.95,25.93,25.94,97217.0,19.2234,19.2383,19.2234,19.2309,97217.0
2020-08-18 10:00:00,25.94,25.94,25.88,25.88,82579.0,19.2309,19.2309,19.1864,19.1864,82579.0
2020-08-18 10:30:00,25.88,25.9,25.87,25.9,58103.0,19.1864,19.2012,19.179,19.2012,58103.0
2020-08-18 11:00:00,25.9,25.9,25.9,25.9,0.0,19.2012,19.2012,19.2012,19.2012,0.0
2020-08-18 11:30:00,25.93,25.93,25.93,25.93,12397.0,19.2234,19.2234,19.2234,19.2234,12397.0
2020-08-18 12:00:00,25.93,25.93,25.92,25.93,18706.0,19.2234,19.2234,19.216,19.2234,18706.0
2020-08-18 12:30:00,25.94,25.94,25.93,25.93,8400.0,19.2309,19.2309,19.2234,19.2234,8400.0
2020-08-18 13:00:00,25.94,25.94,25.93,25.93,1000.0,19.2309,19.2309,19.2234,19.2234,1000.0
2020-08-18 13:30:00,25.94,25.95,25.94,25.95,14500.0,19.2309,19.2383,19.2309,19.2383,14500.0
2020-08-18 14:00:00,25.95,25.95,25.94,25.94,50377.0,19.2383,19.2383,19.2309,19.2309,50377.0
2020-08-18 14:30:00,25.94,25.94,25.93,25.94,46380.0,19.2309,19.2309,19.2234,19.2309,46380.0
2020-08-18 15:00:00,25.94,25.94,25.93,25.93,17000.0,19.2309,19.2309,19.2234,19.2234,17000.0
2020-08-18 15:30:00,25.93,25.94,25.92,25.92,117499.0,19.2234,19.2309,19.216,19.216,117499.0
2020-08-19 09:30:00,25.95,25.95,25.9,25.9,70462.0,19.2383,19.2383,19.2012,19.2012,70462.0
2020-08-19 10:00:00,25.9,25.94,25.9,25.94,16411.0,19.2012,19.2309,19.2012,19.2309,16411.0
2020-08-19 10:30:00,25.95,25.96,25.94,25.94,12182.0,19.2383,19.2457,19.2309,19.2309,12182.0
2020-08-19 11:00:00,25.94,25.94,25.93,25.93,25474.0,19.2309,19.2309,19.2234,19.2234,25474.0
2020-08-19 11:30:00,25.93,25.93,25.92,25.92,4100.0,19.2234,19.2234,19.216,19.216,4100.0
2020-08-19 12:00:00,25.92,25.93,25.92,25.93,2013.0,19.216,19.2234,19.216,19.2234,2013.0
2020-08-19 12:30:00,25.93,25.93,25.93,25.93,0.0,19.2234,19.2234,19.2234,19.2234,0.0
2020-08-19 13:00:00,25.93,25.94,25.93,25.93,43641.0,19.2234,19.2309,19.2234,19.2234,43641.0
2020-08-19 13:30:00,25.93,25.93,25.92,25.93,20398.0,19.2234,19.2234,19.216,19.2234,20398.0
2020-08-19 14:00:00,25.94,25.95,25.9,25.9,16333.0,19.2309,19.2383,19.2012,19.2012,16333.0
2020-08-19 14:30:00,25.89,25.91,25.89,25.91,30882.0,19.1938,19.2086,19.1938,19.2086,30882.0
2020-08-19 15:00:00,25.9,25.91,25.89,25.89,29497.0,19.2012,19.2086,19.1938,19.1938,29497.0
2020-08-19 15:30:00,25.88,25.88,25.84,25.85,114128.0,19.1864,19.1864,19.1567,19.1641,114128.0
2020-08-20 09:30:00,25.84,25.88,25.83,25.88,76278.0,19.1567,19.1864,19.1493,19.1864,76278.0
2020-08-20 10:00:00,25.89,25.91,25.88,25.91,8846.0,19.1938,19.2086,19.1864,19.2086,8846.0
2020-08-20 10:30:00,25.91,25.91,25.88,25.88,28301.0,19.2086,19.2086,19.1864,19.1864,28301.0
2020-08-20 11:00:00,25.88,25.88,25.86,25.86,12600.0,19.1864,19.1864,19.1715,19.1715,12600.0
2020-08-20 11:30:00,25.86,25.89,25.86,25.89,13300.0,19.1715,19.1938,19.1715,19.1938,13300.0
2020-08-20 12:00:00,25.89,25.9,25.89,25.9,4700.0,19.1938,19.2012,19.1938,19.2012,4700.0
2020-08-20 12:30:00,25.9,25.9,25.89,25.9,8628.0,19.2012,19.2012,19.1938,19.2012,8628.0
2020-08-20 13:00:00,25.9,25.9,25.9,25.9,3482.0,19.2012,19.2012,19.2012,19.2012,3482.0
2020-08-20 13:30:00,25.9,25.92,25.9,25.91,145500.0,19.2012,19.216,19.2012,19.2086,145500.0
2020-08-20 14:00:00,25.91,25.92,25.9,25.92,17000.0,19.2086,19.216,19.2012,19.216,17000.0
2020-08-20 14:30:00,25.92,25.92,25.92,25.92,11400.0,19.216,19.216,19.216,19.216,11400.0
2020-08-20 15:00:00,25.93,25.93,25.91,25.92,67189.0,19.2234,19.2234,19.2086,19.216,67189.0
2020-08-20 15:30:00,25.92,25.97,25.92,25.96,175047.0,19.216,19.2531,19.216,19.2457,175047.0
2020-08-21 09:30:00,25.95,25.98,25.95,25.98,71387.0,19.2383,19.2605,19.2383,19.2605,71387.0
2020-08-21 10:00:00,25.98,25.98,25.98,25.98,5500.0,19.2605,19.2605,19.2605,19.2605,5500.0
2020-08-21 10:30:00,25.98,25.98,25.97,25.97,17286.0,19.2605,19.2605,19.2531,19.2531,17286.0
2020-08-21 11:00:00,25.96,25.96,25.94,25.94,15100.0,19.2457,19.2457,19.2309,19.2309,15100.0
2020-08-21 11:30:00,25.94,25.94,25.94,25.94,42864.0,19.2309,19.2309,19.2309,19.2309,42864.0
2020-08-21 12:00:00,25.94,25.95,25.94,25.95,38630.0,19.2309,19.2383,19.2309,19.2383,38630.0
2020-08-21 12:30:00,25.94,25.94,25.94,25.94,14200.0,19.2309,19.2309,19.2309,19.2309,14200.0
2020-08-21 13:00:00,25.94,25.94,25.93,25.94,65110.0,19.2309,19.2309,19.2234,19.2309,65110.0
2020-08-21 13:30:00,25.94,25.95,25.94,25.95,18423.0,19.2309,19.2383,19.2309,19.2383,18423.0
2020-08-21 14:00:00,25.95,25.95,25.95,25.95,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2020-08-21 14:30:00,25.94,25.95,25.94,25.95,65327.0,19.2309,19.2383,19.2309,19.2383,65327.0
2020-08-21 15:00:00,25.95,25.95,25.95,25.95,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2020-08-21 15:30:00,25.96,25.96,25.95,25.95,178561.0,19.2457,19.2457,19.2383,19.2383,178561.0
2020-08-24 09:30:00,26.0,26.01,26.0,26.0,34786.0,19.2753,19.2828,19.2753,19.2753,34786.0
2020-08-24 10:00:00,26.0,26.03,25.99,26.03,46498.0,19.2753,19.2976,19.2679,19.2976,46498.0
2020-08-24 10:30:00,26.03,26.03,26.01,26.01,64242.0,19.2976,19.2976,19.2828,19.2828,64242.0
2020-08-24 11:00:00,26.0,26.01,26.0,26.0,71600.0,19.2753,19.2828,19.2753,19.2753,71600.0
2020-08-24 11:30:00,26.01,26.01,26.0,26.0,47411.0,19.2828,19.2828,19.2753,19.2753,47411.0
2020-08-24 12:00:00,26.0,26.0,26.0,26.0,0.0,19.2753,19.2753,19.2753,19.2753,0.0
2020-08-24 12:30:00,26.0,26.01,26.0,26.01,5989.0,19.2753,19.2828,19.2753,19.2828,5989.0
2020-08-24 13:00:00,26.0,26.0,26.0,26.0,500.0,19.2753,19.2753,19.2753,19.2753,500.0
2020-08-24 13:30:00,26.01,26.01,26.0,26.0,84867.0,19.2828,19.2828,19.2753,19.2753,84867.0
2020-08-24 14:00:00,26.0,26.01,26.0,26.0,63610.0,19.2753,19.2828,19.2753,19.2753,63610.0
2020-08-24 14:30:00,26.0,26.01,26.0,26.0,197986.0,19.2753,19.2828,19.2753,19.2753,197986.0
2020-08-24 15:00:00,26.0,26.04,26.0,26.04,91905.0,19.2753,19.305,19.2753,19.305,91905.0
2020-08-24 15:30:00,26.04,26.07,26.03,26.05,115188.0,19.305,19.3272,19.2976,19.3124,115188.0
2020-08-25 09:30:00,26.09,26.09,26.06,26.08,194650.0,19.3421,19.3421,19.3198,19.3346,194650.0
2020-08-25 10:00:00,26.08,26.08,26.06,26.06,106909.0,19.3346,19.3346,19.3198,19.3198,106909.0
2020-08-25 10:30:00,26.05,26.05,26.04,26.04,44466.0,19.3124,19.3124,19.305,19.305,44466.0
2020-08-25 11:00:00,26.06,26.06,26.05,26.05,12873.0,19.3198,19.3198,19.3124,19.3124,12873.0
2020-08-25 11:30:00,26.05,26.05,26.03,26.04,38237.0,19.3124,19.3124,19.2976,19.305,38237.0
2020-08-25 12:00:00,26.04,26.05,26.04,26.05,7407.0,19.305,19.3124,19.305,19.3124,7407.0
2020-08-25 12:30:00,26.04,26.05,26.04,26.05,1765.0,19.305,19.3124,19.305,19.3124,1765.0
2020-08-25 13:00:00,26.05,26.06,26.05,26.06,11100.0,19.3124,19.3198,19.3124,19.3198,11100.0
2020-08-25 13:30:00,26.07,26.08,26.07,26.07,5600.0,19.3272,19.3346,19.3272,19.3272,5600.0
2020-08-25 14:00:00,26.07,26.07,26.06,26.06,75740.0,19.3272,19.3272,19.3198,19.3198,75740.0
2020-08-25 14:30:00,26.06,26.06,26.06,26.06,2638.0,19.3198,19.3198,19.3198,19.3198,2638.0
2020-08-25 15:00:00,26.08,26.09,26.08,26.09,1992.0,19.3346,19.3421,19.3346,19.3421,1992.0
2020-08-25 15:30:00,26.1,26.1,26.08,26.09,73349.0,19.3495,19.3495,19.3346,19.3421,73349.0
2020-08-26 09:30:00,26.12,26.12,26.1,26.1,21581.0,19.3643,19.3643,19.3495,19.3495,21581.0
2020-08-26 10:00:00,26.1,26.1,26.09,26.1,16100.0,19.3495,19.3495,19.3421,19.3495,16100.0
2020-08-26 10:30:00,26.1,26.11,26.1,26.11,37594.0,19.3495,19.3569,19.3495,19.3569,37594.0
2020-08-26 11:00:00,26.1,26.1,26.1,26.1,19100.0,19.3495,19.3495,19.3495,19.3495,19100.0
2020-08-26 11:30:00,26.09,26.1,26.09,26.1,19100.0,19.3421,19.3495,19.3421,19.3495,19100.0
2020-08-26 12:00:00,26.1,26.12,26.1,26.11,65542.0,19.3495,19.3643,19.3495,19.3569,65542.0
2020-08-26 12:30:00,26.11,26.11,26.1,26.11,35409.0,19.3569,19.3569,19.3495,19.3569,35409.0
2020-08-26 13:00:00,26.1,26.11,26.1,26.11,6293.0,19.3495,19.3569,19.3495,19.3569,6293.0
2020-08-26 13:30:00,26.11,26.11,26.11,26.11,200.0,19.3569,19.3569,19.3569,19.3569,200.0
2020-08-26 14:00:00,26.1,26.12,26.1,26.11,153035.0,19.3495,19.3643,19.3495,19.3569,153035.0
2020-08-26 14:30:00,26.11,26.11,26.08,26.09,88864.0,19.3569,19.3569,19.3346,19.3421,88864.0
2020-08-26 15:00:00,26.08,26.1,26.08,26.09,37368.0,19.3346,19.3495,19.3346,19.3421,37368.0
2020-08-26 15:30:00,26.09,26.09,26.08,26.09,170785.0,19.3421,19.3421,19.3346,19.3421,170785.0
2020-08-27 09:30:00,26.09,26.11,26.06,26.09,86157.0,19.3421,19.3569,19.3198,19.3421,86157.0
2020-08-27 10:00:00,26.09,26.09,26.07,26.09,17393.0,19.3421,19.3421,19.3272,19.3421,17393.0
2020-08-27 10:30:00,26.09,26.1,26.09,26.09,13920.0,19.3421,19.3495,19.3421,19.3421,13920.0
2020-08-27 11:00:00,26.08,26.08,26.06,26.06,45996.0,19.3346,19.3346,19.3198,19.3198,45996.0
2020-08-27 11:30:00,26.05,26.08,26.05,26.08,37757.0,19.3124,19.3346,19.3124,19.3346,37757.0
2020-08-27 12:00:00,26.07,26.07,26.05,26.06,44389.0,19.3272,19.3272,19.3124,19.3198,44389.0
2020-08-27 12:30:00,26.07,26.08,26.01,26.01,82206.0,19.3272,19.3346,19.2828,19.2828,82206.0
2020-08-27 13:00:00,26.02,26.06,26.02,26.06,43397.0,19.2902,19.3198,19.2902,19.3198,43397.0
2020-08-27 13:30:00,26.06,26.06,26.05,26.06,70785.0,19.3198,19.3198,19.3124,19.3198,70785.0
2020-08-27 14:00:00,26.07,26.09,26.07,26.09,27236.0,19.3272,19.3421,19.3272,19.3421,27236.0
2020-08-27 14:30:00,26.09,26.09,26.08,26.08,21918.0,19.3421,19.3421,19.3346,19.3346,21918.0
2020-08-27 15:00:00,26.07,26.08,26.07,26.08,38300.0,19.3272,19.3346,19.3272,19.3346,38300.0
2020-08-27 15:30:00,26.08,26.08,26.06,26.06,32638.0,19.3346,19.3346,19.3198,19.3198,32638.0
2020-08-28 09:30:00,26.09,26.1,26.07,26.1,75007.0,19.3421,19.3495,19.3272,19.3495,75007.0
2020-08-28 10:00:00,26.1,26.1,26.09,26.09,62776.0,19.3495,19.3495,19.3421,19.3421,62776.0
2020-08-28 10:30:00,26.09,26.09,26.08,26.08,69400.0,19.3421,19.3421,19.3346,19.3346,69400.0
2020-08-28 11:00:00,26.08,26.08,26.08,26.08,47995.0,19.3346,19.3346,19.3346,19.3346,47995.0
2020-08-28 11:30:00,26.08,26.09,26.08,26.09,29999.0,19.3346,19.3421,19.3346,19.3421,29999.0
2020-08-28 12:00:00,26.09,26.09,26.08,26.08,19658.0,19.3421,19.3421,19.3346,19.3346,19658.0
2020-08-28 12:30:00,26.08,26.09,26.08,26.09,67355.0,19.3346,19.3421,19.3346,19.3421,67355.0
2020-08-28 13:00:00,26.09,26.09,26.07,26.07,13540.0,19.3421,19.3421,19.3272,19.3272,13540.0
2020-08-28 13:30:00,26.07,26.07,26.07,26.07,246.0,19.3272,19.3272,19.3272,19.3272,246.0
2020-08-28 14:00:00,26.07,26.08,26.07,26.08,13300.0,19.3272,19.3346,19.3272,19.3346,13300.0
2020-08-28 14:30:00,26.08,26.08,26.08,26.08,31466.0,19.3346,19.3346,19.3346,19.3346,31466.0
2020-08-28 15:00:00,26.08,26.09,26.08,26.08,82388.0,19.3346,19.3421,19.3346,19.3346,82388.0
2020-08-28 15:30:00,26.07,26.08,26.06,26.06,198309.0,19.3272,19.3346,19.3198,19.3198,198309.0
2020-08-31 09:30:00,26.06,26.08,26.06,26.06,52855.0,19.3198,19.3346,19.3198,19.3198,52855.0
2020-08-31 10:00:00,26.06,26.08,26.06,26.08,45235.0,19.3198,19.3346,19.3198,19.3346,45235.0
2020-08-31 10:30:00,26.08,26.08,26.08,26.08,21800.0,19.3346,19.3346,19.3346,19.3346,21800.0
2020-08-31 11:00:00,26.09,26.09,26.07,26.07,33297.0,19.3421,19.3421,19.3272,19.3272,33297.0
2020-08-31 11:30:00,26.07,26.09,26.07,26.09,18502.0,19.3272,19.3421,19.3272,19.3421,18502.0
2020-08-31 12:00:00,26.09,26.09,26.09,26.09,14674.0,19.3421,19.3421,19.3421,19.3421,14674.0
2020-08-31 12:30:00,26.08,26.08,26.07,26.07,13692.0,19.3346,19.3346,19.3272,19.3272,13692.0
2020-08-31 13:00:00,26.07,26.07,26.07,26.07,0.0,19.3272,19.3272,19.3272,19.3272,0.0
2020-08-31 13:30:00,26.07,26.07,26.06,26.06,1000.0,19.3272,19.3272,19.3198,19.3198,1000.0
2020-08-31 14:00:00,26.06,26.06,26.05,26.06,29332.0,19.3198,19.3198,19.3124,19.3198,29332.0
2020-08-31 14:30:00,26.06,26.06,26.06,26.06,100.0,19.3198,19.3198,19.3198,19.3198,100.0
2020-08-31 15:00:00,26.05,26.06,26.03,26.05,54291.0,19.3124,19.3198,19.2976,19.3124,54291.0
2020-08-31 15:30:00,26.05,26.05,26.05,26.05,15600.0,19.3124,19.3124,19.3124,19.3124,15600.0
2020-09-01 09:30:00,25.97,25.99,25.95,25.98,98279.0,19.3281,19.343,19.3133,19.3356,98279.0
2020-09-01 10:00:00,25.98,26.02,25.98,26.02,71522.0,19.3356,19.3654,19.3356,19.3654,71522.0
2020-09-01 10:30:00,26.03,26.03,26.0,26.0,25223.0,19.3728,19.3728,19.3505,19.3505,25223.0
2020-09-01 11:00:00,26.01,26.02,26.01,26.01,4245.0,19.3579,19.3654,19.3579,19.3579,4245.0
2020-09-01 11:30:00,26.02,26.02,26.0,26.0,10600.0,19.3654,19.3654,19.3505,19.3505,10600.0
2020-09-01 12:00:00,26.01,26.02,26.01,26.02,14360.0,19.3579,19.3654,19.3579,19.3654,14360.0
2020-09-01 12:30:00,26.03,26.03,26.03,26.03,21600.0,19.3728,19.3728,19.3728,19.3728,21600.0
2020-09-01 13:00:00,26.02,26.02,26.02,26.02,3800.0,19.3654,19.3654,19.3654,19.3654,3800.0
2020-09-01 13:30:00,26.02,26.05,26.02,26.05,64428.0,19.3654,19.3877,19.3654,19.3877,64428.0
2020-09-01 14:00:00,26.05,26.05,26.05,26.05,42900.0,19.3877,19.3877,19.3877,19.3877,42900.0
2020-09-01 14:30:00,26.05,26.07,26.05,26.07,27400.0,19.3877,19.4026,19.3877,19.4026,27400.0
2020-09-01 15:00:00,26.07,26.08,26.06,26.06,115695.0,19.4026,19.41,19.3951,19.3951,115695.0
2020-09-01 15:30:00,26.07,26.07,26.07,26.07,5300.0,19.4026,19.4026,19.4026,19.4026,5300.0
2020-09-02 09:30:00,26.1,26.1,26.04,26.04,62199.0,19.4249,19.4249,19.3802,19.3802,62199.0
2020-09-02 10:00:00,26.05,26.05,26.03,26.04,12153.0,19.3877,19.3877,19.3728,19.3802,12153.0
2020-09-02 10:30:00,26.05,26.05,26.04,26.05,1757.0,19.3877,19.3877,19.3802,19.3877,1757.0
2020-09-02 11:00:00,26.04,26.04,26.03,26.03,30500.0,19.3802,19.3802,19.3728,19.3728,30500.0
2020-09-02 11:30:00,26.04,26.04,26.02,26.04,11300.0,19.3802,19.3802,19.3654,19.3802,11300.0
2020-09-02 12:00:00,26.05,26.08,26.05,26.08,57457.0,19.3877,19.41,19.3877,19.41,57457.0
2020-09-02 12:30:00,26.08,26.09,26.08,26.08,149952.0,19.41,19.4175,19.41,19.41,149952.0
2020-09-02 13:00:00,26.08,26.08,26.08,26.08,230398.0,19.41,19.41,19.41,19.41,230398.0
2020-09-02 13:30:00,26.08,26.08,26.08,26.08,1100.0,19.41,19.41,19.41,19.41,1100.0
2020-09-02 14:00:00,26.08,26.08,26.06,26.08,63427.0,19.41,19.41,19.3951,19.41,63427.0
2020-09-02 14:30:00,26.08,26.09,26.08,26.09,35883.0,19.41,19.4175,19.41,19.4175,35883.0
2020-09-02 15:00:00,26.08,26.13,26.08,26.13,80524.0,19.41,19.4472,19.41,19.4472,80524.0
2020-09-02 15:30:00,26.12,26.14,26.1,26.11,148415.0,19.4398,19.4547,19.4249,19.4323,148415.0
2020-09-03 09:30:00,26.08,26.08,26.04,26.04,87958.0,19.41,19.41,19.3802,19.3802,87958.0
2020-09-03 10:00:00,26.05,26.05,26.0,26.02,125261.0,19.3877,19.3877,19.3505,19.3654,125261.0
2020-09-03 10:30:00,26.02,26.03,25.99,26.0,62239.0,19.3654,19.3728,19.343,19.3505,62239.0
2020-09-03 11:00:00,26.0,26.0,25.9,25.96,117060.0,19.3505,19.3505,19.276,19.3207,117060.0
2020-09-03 11:30:00,25.96,26.0,25.95,25.99,84537.0,19.3207,19.3505,19.3133,19.343,84537.0
2020-09-03 12:00:00,26.0,26.0,25.98,26.0,130110.0,19.3505,19.3505,19.3356,19.3505,130110.0
2020-09-03 12:30:00,25.99,25.99,25.95,25.95,46549.0,19.343,19.343,19.3133,19.3133,46549.0
2020-09-03 13:00:00,25.95,25.99,25.92,25.99,60629.0,19.3133,19.343,19.2909,19.343,60629.0
2020-09-03 13:30:00,25.98,25.99,25.96,25.99,6909.0,19.3356,19.343,19.3207,19.343,6909.0
2020-09-03 14:00:00,26.0,26.01,25.98,25.98,56500.0,19.3505,19.3579,19.3356,19.3356,56500.0
2020-09-03 14:30:00,26.0,26.02,25.98,25.99,22892.0,19.3505,19.3654,19.3356,19.343,22892.0
2020-09-03 15:00:00,25.98,26.0,25.96,25.96,44154.0,19.3356,19.3505,19.3207,19.3207,44154.0
2020-09-03 15:30:00,25.97,26.01,25.96,25.98,158652.0,19.3281,19.3579,19.3207,19.3356,158652.0
2020-09-04 09:30:00,26.01,26.05,25.94,25.94,123849.0,19.3579,19.3877,19.3058,19.3058,123849.0
2020-09-04 10:00:00,25.94,25.97,25.88,25.88,177096.0,19.3058,19.3281,19.2612,19.2612,177096.0
2020-09-04 10:30:00,25.88,25.91,25.83,25.91,106819.0,19.2612,19.2835,19.224,19.2835,106819.0
2020-09-04 11:00:00,25.91,25.91,25.89,25.91,176999.0,19.2835,19.2835,19.2686,19.2835,176999.0
2020-09-04 11:30:00,25.91,25.98,25.91,25.97,122015.0,19.2835,19.3356,19.2835,19.3281,122015.0
2020-09-04 12:00:00,25.98,25.99,25.93,25.99,304761.0,19.3356,19.343,19.2984,19.343,304761.0
2020-09-04 12:30:00,25.99,26.02,25.99,26.0,103939.0,19.343,19.3654,19.343,19.3505,103939.0
2020-09-04 13:00:00,26.0,26.0,25.98,25.98,32121.0,19.3505,19.3505,19.3356,19.3356,32121.0
2020-09-04 13:30:00,25.98,26.0,25.97,26.0,36285.0,19.3356,19.3505,19.3281,19.3505,36285.0
2020-09-04 14:00:00,26.01,26.01,25.99,26.0,38973.0,19.3579,19.3579,19.343,19.3505,38973.0
2020-09-04 14:30:00,26.01,26.06,26.01,26.06,100418.0,19.3579,19.3951,19.3579,19.3951,100418.0
2020-09-04 15:00:00,26.05,26.06,26.03,26.06,40125.0,19.3877,19.3951,19.3728,19.3951,40125.0
2020-09-04 15:30:00,26.05,26.05,25.95,25.95,99569.0,19.3877,19.3877,19.3133,19.3133,99569.0
2020-09-08 09:30:00,25.82,25.86,25.81,25.86,150415.0,19.2165,19.2463,19.2091,19.2463,150415.0
2020-09-08 10:00:00,25.86,25.88,25.83,25.87,47864.0,19.2463,19.2612,19.224,19.2537,47864.0
2020-09-08 10:30:00,25.88,25.88,25.81,25.83,88965.0,19.2612,19.2612,19.2091,19.224,88965.0
2020-09-08 11:00:00,25.82,25.89,25.82,25.87,141234.0,19.2165,19.2686,19.2165,19.2537,141234.0
2020-09-08 11:30:00,25.87,25.87,25.84,25.87,155940.0,19.2537,19.2537,19.2314,19.2537,155940.0
2020-09-08 12:00:00,25.88,25.92,25.88,25.9,42668.0,19.2612,19.2909,19.2612,19.276,42668.0
2020-09-08 12:30:00,25.9,25.91,25.9,25.9,23422.0,19.276,19.2835,19.276,19.276,23422.0
2020-09-08 13:00:00,25.89,25.91,25.88,25.91,24014.0,19.2686,19.2835,19.2612,19.2835,24014.0
2020-09-08 13:30:00,25.9,25.92,25.9,25.92,14331.0,19.276,19.2909,19.276,19.2909,14331.0
2020-09-08 14:00:00,25.92,25.92,25.87,25.88,81457.0,19.2909,19.2909,19.2537,19.2612,81457.0
2020-09-08 14:30:00,25.87,25.88,25.83,25.88,55369.0,19.2537,19.2612,19.224,19.2612,55369.0
2020-09-08 15:00:00,25.85,25.86,25.84,25.86,41000.0,19.2388,19.2463,19.2314,19.2463,41000.0
2020-09-08 15:30:00,25.87,25.87,25.82,25.82,49866.0,19.2537,19.2537,19.2165,19.2165,49866.0
2020-09-09 09:30:00,25.91,25.93,25.9,25.92,226234.0,19.2835,19.2984,19.276,19.2909,226234.0
2020-09-09 10:00:00,25.92,25.94,25.92,25.94,111900.0,19.2909,19.3058,19.2909,19.3058,111900.0
2020-09-09 10:30:00,25.95,25.95,25.93,25.93,21920.0,19.3133,19.3133,19.2984,19.2984,21920.0
2020-09-09 11:00:00,25.93,25.94,25.92,25.94,15951.0,19.2984,19.3058,19.2909,19.3058,15951.0
2020-09-09 11:30:00,25.95,25.95,25.94,25.94,11700.0,19.3133,19.3133,19.3058,19.3058,11700.0
2020-09-09 12:00:00,25.95,25.97,25.95,25.97,35156.0,19.3133,19.3281,19.3133,19.3281,35156.0
2020-09-09 12:30:00,25.97,25.99,25.97,25.98,52104.0,19.3281,19.343,19.3281,19.3356,52104.0
2020-09-09 13:00:00,25.99,26.0,25.99,26.0,6679.0,19.343,19.3505,19.343,19.3505,6679.0
2020-09-09 13:30:00,26.0,26.0,25.98,25.98,19547.0,19.3505,19.3505,19.3356,19.3356,19547.0
2020-09-09 14:00:00,25.98,25.98,25.97,25.98,29324.0,19.3356,19.3356,19.3281,19.3356,29324.0
2020-09-09 14:30:00,25.98,25.99,25.98,25.99,43855.0,19.3356,19.343,19.3356,19.343,43855.0
2020-09-09 15:00:00,25.99,26.0,25.99,26.0,20250.0,19.343,19.3505,19.343,19.3505,20250.0
2020-09-09 15:30:00,26.0,26.01,25.96,25.97,102078.0,19.3505,19.3579,19.3207,19.3281,102078.0
2020-09-10 09:30:00,26.0,26.03,26.0,26.0,44873.0,19.3505,19.3728,19.3505,19.3505,44873.0
2020-09-10 10:00:00,26.0,26.03,26.0,26.0,75454.0,19.3505,19.3728,19.3505,19.3505,75454.0
2020-09-10 10:30:00,26.01,26.02,25.98,25.98,144719.0,19.3579,19.3654,19.3356,19.3356,144719.0
2020-09-10 11:00:00,25.99,26.02,25.99,26.01,30207.0,19.343,19.3654,19.343,19.3579,30207.0
2020-09-10 11:30:00,26.01,26.01,25.99,25.99,57923.0,19.3579,19.3579,19.343,19.343,57923.0
2020-09-10 12:00:00,25.99,25.99,25.97,25.97,13538.0,19.343,19.343,19.3281,19.3281,13538.0
2020-09-10 12:30:00,25.98,25.98,25.95,25.98,47544.0,19.3356,19.3356,19.3133,19.3356,47544.0
2020-09-10 13:00:00,25.98,25.99,25.98,25.98,104579.0,19.3356,19.343,19.3356,19.3356,104579.0
2020-09-10 13:30:00,25.98,25.98,25.97,25.97,34339.0,19.3356,19.3356,19.3281,19.3281,34339.0
2020-09-10 14:00:00,25.98,25.98,25.92,25.92,85653.0,19.3356,19.3356,19.2909,19.2909,85653.0
2020-09-10 14:30:00,25.93,25.95,25.93,25.95,75919.0,19.2984,19.3133,19.2984,19.3133,75919.0
2020-09-10 15:00:00,25.95,25.95,25.92,25.93,197359.0,19.3133,19.3133,19.2909,19.2984,197359.0
2020-09-10 15:30:00,25.94,25.96,25.9,25.9,368883.0,19.3058,19.3207,19.276,19.276,368883.0
2020-09-11 09:30:00,25.93,25.97,25.88,25.88,55798.0,19.2984,19.3281,19.2612,19.2612,55798.0
2020-09-11 10:00:00,25.89,25.94,25.88,25.93,49919.0,19.2686,19.3058,19.2612,19.2984,49919.0
2020-09-11 10:30:00,25.92,25.94,25.91,25.94,46182.0,19.2909,19.3058,19.2835,19.3058,46182.0
2020-09-11 11:00:00,25.94,25.94,25.91,25.91,35229.0,19.3058,19.3058,19.2835,19.2835,35229.0
2020-09-11 11:30:00,25.91,25.92,25.9,25.92,6148.0,19.2835,19.2909,19.276,19.2909,6148.0
2020-09-11 12:00:00,25.93,25.93,25.93,25.93,44700.0,19.2984,19.2984,19.2984,19.2984,44700.0
2020-09-11 12:30:00,25.9,25.9,25.88,25.9,14235.0,19.276,19.276,19.2612,19.276,14235.0
2020-09-11 13:00:00,25.88,25.88,25.87,25.87,58581.0,19.2612,19.2612,19.2537,19.2537,58581.0
2020-09-11 13:30:00,25.86,25.9,25.85,25.88,50613.0,19.2463,19.276,19.2388,19.2612,50613.0
2020-09-11 14:00:00,25.88,25.91,25.88,25.91,36496.0,19.2612,19.2835,19.2612,19.2835,36496.0
2020-09-11 14:30:00,25.92,25.93,25.92,25.93,25977.0,19.2909,19.2984,19.2909,19.2984,25977.0
2020-09-11 15:00:00,25.92,25.94,25.91,25.93,62334.0,19.2909,19.3058,19.2835,19.2984,62334.0
2020-09-11 15:30:00,25.96,25.96,25.92,25.94,102985.0,19.3207,19.3207,19.2909,19.3058,102985.0
2020-09-14 09:30:00,26.0,26.01,25.97,26.01,42392.0,19.3505,19.3579,19.3281,19.3579,42392.0
2020-09-14 10:00:00,26.0,26.02,26.0,26.0,48986.0,19.3505,19.3654,19.3505,19.3505,48986.0
2020-09-14 10:30:00,26.0,26.0,25.98,25.98,13700.0,19.3505,19.3505,19.3356,19.3356,13700.0
2020-09-14 11:00:00,25.96,25.98,25.96,25.98,18306.0,19.3207,19.3356,19.3207,19.3356,18306.0
2020-09-14 11:30:00,25.98,25.98,25.98,25.98,16123.0,19.3356,19.3356,19.3356,19.3356,16123.0
2020-09-14 12:00:00,25.98,25.98,25.97,25.97,6397.0,19.3356,19.3356,19.3281,19.3281,6397.0
2020-09-14 12:30:00,25.97,25.97,25.97,25.97,5900.0,19.3281,19.3281,19.3281,19.3281,5900.0
2020-09-14 13:00:00,25.97,25.97,25.95,25.96,8753.0,19.3281,19.3281,19.3133,19.3207,8753.0
2020-09-14 13:30:00,25.95,25.96,25.95,25.95,15958.0,19.3133,19.3207,19.3133,19.3133,15958.0
2020-09-14 14:00:00,25.94,25.94,25.92,25.92,22700.0,19.3058,19.3058,19.2909,19.2909,22700.0
2020-09-14 14:30:00,25.93,25.94,25.92,25.93,21749.0,19.2984,19.3058,19.2909,19.2984,21749.0
2020-09-14 15:00:00,25.93,25.95,25.92,25.93,51944.0,19.2984,19.3133,19.2909,19.2984,51944.0
2020-09-14 15:30:00,25.94,25.96,25.92,25.93,45733.0,19.3058,19.3207,19.2909,19.2984,45733.0
2020-09-15 09:30:00,25.98,26.0,25.97,25.98,91855.0,19.3356,19.3505,19.3281,19.3356,91855.0
2020-09-15 10:00:00,25.98,26.0,25.98,25.98,40141.0,19.3356,19.3505,19.3356,19.3356,40141.0
2020-09-15 10:30:00,25.98,25.99,25.97,25.98,55736.0,19.3356,19.343,19.3281,19.3356,55736.0
2020-09-15 11:00:00,25.98,25.98,25.97,25.97,10600.0,19.3356,19.3356,19.3281,19.3281,10600.0
2020-09-15 11:30:00,25.97,25.97,25.97,25.97,0.0,19.3281,19.3281,19.3281,19.3281,0.0
2020-09-15 12:00:00,25.98,25.98,25.98,25.98,45875.0,19.3356,19.3356,19.3356,19.3356,45875.0
2020-09-15 12:30:00,25.98,26.0,25.98,26.0,27191.0,19.3356,19.3505,19.3356,19.3505,27191.0
2020-09-15 13:00:00,26.0,26.03,26.0,26.01,99935.0,19.3505,19.3728,19.3505,19.3579,99935.0
2020-09-15 13:30:00,26.01,26.01,26.0,26.0,62927.0,19.3579,19.3579,19.3505,19.3505,62927.0
2020-09-15 14:00:00,26.0,26.0,25.98,25.98,2053.0,19.3505,19.3505,19.3356,19.3356,2053.0
2020-09-15 14:30:00,25.99,26.0,25.98,26.0,84489.0,19.343,19.3505,19.3356,19.3505,84489.0
2020-09-15 15:00:00,26.0,26.0,25.99,25.99,49816.0,19.3505,19.3505,19.343,19.343,49816.0
2020-09-15 15:30:00,25.99,26.0,25.99,25.99,104294.0,19.343,19.3505,19.343,19.343,104294.0
2020-09-16 09:30:00,26.03,26.03,26.02,26.02,59110.0,19.3728,19.3728,19.3654,19.3654,59110.0
2020-09-16 10:00:00,26.02,26.03,26.01,26.03,86105.0,19.3654,19.3728,19.3579,19.3728,86105.0
2020-09-16 10:30:00,26.03,26.04,26.02,26.03,21566.0,19.3728,19.3802,19.3654,19.3728,21566.0
2020-09-16 11:00:00,26.03,26.06,26.03,26.06,48966.0,19.3728,19.3951,19.3728,19.3951,48966.0
2020-09-16 11:30:00,26.06,26.07,26.06,26.07,42734.0,19.3951,19.4026,19.3951,19.4026,42734.0
2020-09-16 12:00:00,26.07,26.07,26.07,26.07,42356.0,19.4026,19.4026,19.4026,19.4026,42356.0
2020-09-16 12:30:00,26.06,26.06,26.06,26.06,59561.0,19.3951,19.3951,19.3951,19.3951,59561.0
2020-09-16 13:00:00,26.06,26.06,26.05,26.06,8774.0,19.3951,19.3951,19.3877,19.3951,8774.0
2020-09-16 13:30:00,26.05,26.05,26.04,26.05,41147.0,19.3877,19.3877,19.3802,19.3877,41147.0
2020-09-16 14:00:00,26.06,26.11,26.05,26.08,111608.0,19.3951,19.4323,19.3877,19.41,111608.0
2020-09-16 14:30:00,26.08,26.11,26.07,26.07,60486.0,19.41,19.4323,19.4026,19.4026,60486.0
2020-09-16 15:00:00,26.07,26.08,26.03,26.04,63637.0,19.4026,19.41,19.3728,19.3802,63637.0
2020-09-16 15:30:00,26.02,26.05,26.0,26.0,162190.0,19.3654,19.3877,19.3505,19.3505,162190.0
2020-09-17 09:30:00,25.98,25.98,25.96,25.98,72929.0,19.3356,19.3356,19.3207,19.3356,72929.0
2020-09-17 10:00:00,25.98,26.01,25.98,26.01,44134.0,19.3356,19.3579,19.3356,19.3579,44134.0
2020-09-17 10:30:00,26.01,26.04,26.01,26.01,51682.0,19.3579,19.3802,19.3579,19.3579,51682.0
2020-09-17 11:00:00,26.02,26.03,26.02,26.02,9900.0,19.3654,19.3728,19.3654,19.3654,9900.0
2020-09-17 11:30:00,26.02,26.02,26.0,26.0,49606.0,19.3654,19.3654,19.3505,19.3505,49606.0
2020-09-17 12:00:00,26.0,26.0,25.98,25.98,25302.0,19.3505,19.3505,19.3356,19.3356,25302.0
2020-09-17 12:30:00,25.98,26.01,25.98,26.01,37533.0,19.3356,19.3579,19.3356,19.3579,37533.0
2020-09-17 13:00:00,26.01,26.01,26.0,26.01,50350.0,19.3579,19.3579,19.3505,19.3579,50350.0
2020-09-17 13:30:00,26.01,26.02,26.01,26.02,44078.0,19.3579,19.3654,19.3579,19.3654,44078.0
2020-09-17 14:00:00,26.01,26.03,26.01,26.02,47017.0,19.3579,19.3728,19.3579,19.3654,47017.0
2020-09-17 14:30:00,26.01,26.03,26.01,26.03,40752.0,19.3579,19.3728,19.3579,19.3728,40752.0
2020-09-17 15:00:00,26.02,26.03,26.01,26.01,80715.0,19.3654,19.3728,19.3579,19.3579,80715.0
2020-09-17 15:30:00,26.01,26.04,26.01,26.01,99794.0,19.3579,19.3802,19.3579,19.3579,99794.0
2020-09-18 09:30:00,26.05,26.05,26.02,26.04,41362.0,19.3877,19.3877,19.3654,19.3802,41362.0
2020-09-18 10:00:00,26.05,26.07,26.05,26.05,19350.0,19.3877,19.4026,19.3877,19.3877,19350.0
2020-09-18 10:30:00,26.05,26.05,26.02,26.02,59279.0,19.3877,19.3877,19.3654,19.3654,59279.0
2020-09-18 11:00:00,26.02,26.03,26.02,26.02,26596.0,19.3654,19.3728,19.3654,19.3654,26596.0
2020-09-18 11:30:00,26.02,26.03,26.01,26.03,12295.0,19.3654,19.3728,19.3579,19.3728,12295.0
2020-09-18 12:00:00,26.04,26.04,26.02,26.02,29727.0,19.3802,19.3802,19.3654,19.3654,29727.0
2020-09-18 12:30:00,26.02,26.02,26.0,26.0,9030.0,19.3654,19.3654,19.3505,19.3505,9030.0
2020-09-18 13:00:00,26.0,26.0,25.98,25.98,36885.0,19.3505,19.3505,19.3356,19.3356,36885.0
2020-09-18 13:30:00,25.97,25.98,25.96,25.98,91441.0,19.3281,19.3356,19.3207,19.3356,91441.0
2020-09-18 14:00:00,25.98,25.99,25.97,25.98,98612.0,19.3356,19.343,19.3281,19.3356,98612.0
2020-09-18 14:30:00,25.98,25.98,25.97,25.97,19400.0,19.3356,19.3356,19.3281,19.3281,19400.0
2020-09-18 15:00:00,25.98,25.99,25.98,25.98,106330.0,19.3356,19.343,19.3356,19.3356,106330.0
2020-09-18 15:30:00,25.99,25.99,25.97,25.98,286842.0,19.343,19.343,19.3281,19.3356,286842.0
2020-09-21 09:30:00,25.88,25.91,25.83,25.84,170280.0,19.2612,19.2835,19.224,19.2314,170280.0
2020-09-21 10:00:00,25.84,25.84,25.78,25.78,80905.0,19.2314,19.2314,19.1867,19.1867,80905.0
2020-09-21 10:30:00,25.78,25.79,25.77,25.79,29932.0,19.1867,19.1942,19.1793,19.1942,29932.0
2020-09-21 11:00:00,25.79,25.83,25.79,25.8,144492.0,19.1942,19.224,19.1942,19.2016,144492.0
2020-09-21 11:30:00,25.8,25.83,25.78,25.83,31245.0,19.2016,19.224,19.1867,19.224,31245.0
2020-09-21 12:00:00,25.83,25.85,25.83,25.85,10141.0,19.224,19.2388,19.224,19.2388,10141.0
2020-09-21 12:30:00,25.83,25.83,25.8,25.8,19396.0,19.224,19.224,19.2016,19.2016,19396.0
2020-09-21 13:00:00,25.8,25.81,25.79,25.81,29592.0,19.2016,19.2091,19.1942,19.2091,29592.0
2020-09-21 13:30:00,25.81,25.82,25.8,25.8,59026.0,19.2091,19.2165,19.2016,19.2016,59026.0
2020-09-21 14:00:00,25.79,25.79,25.77,25.77,30095.0,19.1942,19.1942,19.1793,19.1793,30095.0
2020-09-21 14:30:00,25.77,25.81,25.76,25.81,38714.0,19.1793,19.2091,19.1719,19.2091,38714.0
2020-09-21 15:00:00,25.81,25.82,25.78,25.8,25174.0,19.2091,19.2165,19.1867,19.2016,25174.0
2020-09-21 15:30:00,25.8,25.81,25.79,25.8,29613.0,19.2016,19.2091,19.1942,19.2016,29613.0
2020-09-22 09:30:00,25.85,25.85,25.83,25.83,58177.0,19.2388,19.2388,19.224,19.224,58177.0
2020-09-22 10:00:00,25.83,25.84,25.83,25.83,49602.0,19.224,19.2314,19.224,19.224,49602.0
2020-09-22 10:30:00,25.83,25.83,25.8,25.8,42544.0,19.224,19.224,19.2016,19.2016,42544.0
2020-09-22 11:00:00,25.79,25.8,25.77,25.8,181658.0,19.1942,19.2016,19.1793,19.2016,181658.0
2020-09-22 11:30:00,25.8,25.82,25.8,25.8,95267.0,19.2016,19.2165,19.2016,19.2016,95267.0
2020-09-22 12:00:00,25.8,25.81,25.78,25.78,55792.0,19.2016,19.2091,19.1867,19.1867,55792.0
2020-09-22 12:30:00,25.78,25.79,25.77,25.77,34000.0,19.1867,19.1942,19.1793,19.1793,34000.0
2020-09-22 13:00:00,25.78,25.82,25.78,25.82,149500.0,19.1867,19.2165,19.1867,19.2165,149500.0
2020-09-22 13:30:00,25.82,25.85,25.82,25.84,144853.0,19.2165,19.2388,19.2165,19.2314,144853.0
2020-09-22 14:00:00,25.85,25.86,25.85,25.85,39596.0,19.2388,19.2463,19.2388,19.2388,39596.0
2020-09-22 14:30:00,25.85,25.85,25.84,25.84,35985.0,19.2388,19.2388,19.2314,19.2314,35985.0
2020-09-22 15:00:00,25.84,25.86,25.83,25.86,109318.0,19.2314,19.2463,19.224,19.2463,109318.0
2020-09-22 15:30:00,25.86,25.89,25.85,25.89,121372.0,19.2463,19.2686,19.2388,19.2686,121372.0
2020-09-23 09:30:00,25.9,25.9,25.83,25.83,143369.0,19.276,19.276,19.224,19.224,143369.0
2020-09-23 10:00:00,25.83,25.84,25.83,25.83,52341.0,19.224,19.2314,19.224,19.224,52341.0
2020-09-23 10:30:00,25.83,25.84,25.81,25.82,105250.0,19.224,19.2314,19.2091,19.2165,105250.0
2020-09-23 11:00:00,25.82,25.83,25.81,25.81,43652.0,19.2165,19.224,19.2091,19.2091,43652.0
2020-09-23 11:30:00,25.81,25.81,25.8,25.8,42400.0,19.2091,19.2091,19.2016,19.2016,42400.0
2020-09-23 12:00:00,25.8,25.8,25.8,25.8,35800.0,19.2016,19.2016,19.2016,19.2016,35800.0
2020-09-23 12:30:00,25.8,25.82,25.8,25.82,24300.0,19.2016,19.2165,19.2016,19.2165,24300.0
2020-09-23 13:00:00,25.82,25.82,25.8,25.8,141264.0,19.2165,19.2165,19.2016,19.2016,141264.0
2020-09-23 13:30:00,25.8,25.8,25.75,25.77,38898.0,19.2016,19.2016,19.1644,19.1793,38898.0
2020-09-23 14:00:00,25.77,25.77,25.72,25.73,82998.0,19.1793,19.1793,19.1421,19.1495,82998.0
2020-09-23 14:30:00,25.72,25.73,25.7,25.7,64025.0,19.1421,19.1495,19.1272,19.1272,64025.0
2020-09-23 15:00:00,25.7,25.71,25.67,25.69,112665.0,19.1272,19.1346,19.1049,19.1198,112665.0
2020-09-23 15:30:00,25.69,25.7,25.66,25.66,190358.0,19.1198,19.1272,19.0974,19.0974,190358.0
2020-09-24 09:30:00,25.64,25.64,25.58,25.62,303899.0,19.0825,19.0825,19.0379,19.0677,303899.0
2020-09-24 10:00:00,25.63,25.68,25.62,25.63,192061.0,19.0751,19.1123,19.0677,19.0751,192061.0
2020-09-24 10:30:00,25.62,25.63,25.6,25.63,70674.0,19.0677,19.0751,19.0528,19.0751,70674.0
2020-09-24 11:00:00,25.63,25.64,25.59,25.64,53999.0,19.0751,19.0825,19.0453,19.0825,53999.0
2020-09-24 11:30:00,25.67,25.67,25.65,25.66,39108.0,19.1049,19.1049,19.09,19.0974,39108.0
2020-09-24 12:00:00,25.68,25.7,25.67,25.68,114948.0,19.1123,19.1272,19.1049,19.1123,114948.0
2020-09-24 12:30:00,25.67,25.67,25.63,25.64,30795.0,19.1049,19.1049,19.0751,19.0825,30795.0
2020-09-24 13:00:00,25.67,25.72,25.67,25.72,22616.0,19.1049,19.1421,19.1049,19.1421,22616.0
2020-09-24 13:30:00,25.73,25.73,25.71,25.72,129484.0,19.1495,19.1495,19.1346,19.1421,129484.0
2020-09-24 14:00:00,25.72,25.72,25.69,25.7,49700.0,19.1421,19.1421,19.1198,19.1272,49700.0
2020-09-24 14:30:00,25.7,25.71,25.65,25.65,80229.0,19.1272,19.1346,19.09,19.09,80229.0
2020-09-24 15:00:00,25.65,25.67,25.63,25.64,38751.0,19.09,19.1049,19.0751,19.0825,38751.0
2020-09-24 15:30:00,25.64,25.67,25.63,25.64,169742.0,19.0825,19.1049,19.0751,19.0825,169742.0
2020-09-25 09:30:00,25.61,25.65,25.61,25.64,111441.0,19.0602,19.09,19.0602,19.0825,111441.0
2020-09-25 10:00:00,25.64,25.65,25.61,25.65,43257.0,19.0825,19.09,19.0602,19.09,43257.0
2020-09-25 10:30:00,25.64,25.67,25.64,25.66,24812.0,19.0825,19.1049,19.0825,19.0974,24812.0
2020-09-25 11:00:00,25.66,25.68,25.66,25.68,73495.0,19.0974,19.1123,19.0974,19.1123,73495.0
2020-09-25 11:30:00,25.67,25.67,25.66,25.66,51141.0,19.1049,19.1049,19.0974,19.0974,51141.0
2020-09-25 12:00:00,25.66,25.67,25.66,25.66,7700.0,19.0974,19.1049,19.0974,19.0974,7700.0
2020-09-25 12:30:00,25.66,25.67,25.65,25.66,54994.0,19.0974,19.1049,19.09,19.0974,54994.0
2020-09-25 13:00:00,25.66,25.66,25.66,25.66,50254.0,19.0974,19.0974,19.0974,19.0974,50254.0
2020-09-25 13:30:00,25.66,25.67,25.66,25.67,38124.0,19.0974,19.1049,19.0974,19.1049,38124.0
2020-09-25 14:00:00,25.67,25.67,25.67,25.67,69777.0,19.1049,19.1049,19.1049,19.1049,69777.0
2020-09-25 14:30:00,25.68,25.68,25.67,25.68,8000.0,19.1123,19.1123,19.1049,19.1123,8000.0
2020-09-25 15:00:00,25.68,25.69,25.67,25.68,97198.0,19.1123,19.1198,19.1049,19.1123,97198.0
2020-09-25 15:30:00,25.67,25.67,25.64,25.64,159966.0,19.1049,19.1049,19.0825,19.0825,159966.0
2020-09-28 09:30:00,25.73,25.76,25.72,25.73,187097.0,19.1495,19.1719,19.1421,19.1495,187097.0
2020-09-28 10:00:00,25.74,25.79,25.74,25.79,112930.0,19.157,19.1942,19.157,19.1942,112930.0
2020-09-28 10:30:00,25.8,25.8,25.75,25.75,44146.0,19.2016,19.2016,19.1644,19.1644,44146.0
2020-09-28 11:00:00,25.75,25.75,25.75,25.75,16267.0,19.1644,19.1644,19.1644,19.1644,16267.0
2020-09-28 11:30:00,25.75,25.77,25.75,25.76,54639.0,19.1644,19.1793,19.1644,19.1719,54639.0
2020-09-28 12:00:00,25.76,25.76,25.75,25.75,71759.0,19.1719,19.1719,19.1644,19.1644,71759.0
2020-09-28 12:30:00,25.75,25.75,25.75,25.75,38500.0,19.1644,19.1644,19.1644,19.1644,38500.0
2020-09-28 13:00:00,25.76,25.76,25.76,25.76,6648.0,19.1719,19.1719,19.1719,19.1719,6648.0
2020-09-28 13:30:00,25.76,25.77,25.76,25.77,174364.0,19.1719,19.1793,19.1719,19.1793,174364.0
2020-09-28 14:00:00,25.78,25.78,25.76,25.76,18387.0,19.1867,19.1867,19.1719,19.1719,18387.0
2020-09-28 14:30:00,25.77,25.78,25.77,25.78,74435.0,19.1793,19.1867,19.1793,19.1867,74435.0
2020-09-28 15:00:00,25.78,25.78,25.78,25.78,61046.0,19.1867,19.1867,19.1867,19.1867,61046.0
2020-09-28 15:30:00,25.77,25.78,25.75,25.76,128821.0,19.1793,19.1867,19.1644,19.1719,128821.0
2020-09-29 09:30:00,25.78,25.78,25.74,25.74,31304.0,19.1867,19.1867,19.157,19.157,31304.0
2020-09-29 10:00:00,25.74,25.77,25.74,25.77,15041.0,19.157,19.1793,19.157,19.1793,15041.0
2020-09-29 10:30:00,25.77,25.77,25.73,25.73,126228.0,19.1793,19.1793,19.1495,19.1495,126228.0
2020-09-29 11:00:00,25.73,25.73,25.7,25.71,103645.0,19.1495,19.1495,19.1272,19.1346,103645.0
2020-09-29 11:30:00,25.72,25.73,25.72,25.72,1677.0,19.1421,19.1495,19.1421,19.1421,1677.0
2020-09-29 12:00:00,25.72,25.73,25.72,25.73,7200.0,19.1421,19.1495,19.1421,19.1495,7200.0
2020-09-29 12:30:00,25.74,25.74,25.74,25.74,7900.0,19.157,19.157,19.157,19.157,7900.0
2020-09-29 13:00:00,25.75,25.75,25.73,25.75,14771.0,19.1644,19.1644,19.1495,19.1644,14771.0
2020-09-29 13:30:00,25.76,25.77,25.75,25.77,56304.0,19.1719,19.1793,19.1644,19.1793,56304.0
2020-09-29 14:00:00,25.77,25.8,25.77,25.79,25352.0,19.1793,19.2016,19.1793,19.1942,25352.0
2020-09-29 14:30:00,25.8,25.8,25.78,25.78,79182.0,19.2016,19.2016,19.1867,19.1867,79182.0
2020-09-29 15:00:00,25.78,25.8,25.77,25.78,11921.0,19.1867,19.2016,19.1793,19.1867,11921.0
2020-09-29 15:30:00,25.78,25.78,25.77,25.77,28129.0,19.1867,19.1867,19.1793,19.1793,28129.0
2020-09-30 09:30:00,25.8,25.83,25.79,25.83,65152.0,19.2016,19.224,19.1942,19.224,65152.0
2020-09-30 10:00:00,25.84,25.87,25.84,25.86,153077.0,19.2314,19.2537,19.2314,19.2463,153077.0
2020-09-30 10:30:00,25.87,25.9,25.87,25.89,148763.0,19.2537,19.276,19.2537,19.2686,148763.0
2020-09-30 11:00:00,25.88,25.88,25.87,25.88,34538.0,19.2612,19.2612,19.2537,19.2612,34538.0
2020-09-30 11:30:00,25.88,25.88,25.86,25.87,96258.0,19.2612,19.2612,19.2463,19.2537,96258.0
2020-09-30 12:00:00,25.87,25.89,25.87,25.89,79426.0,19.2537,19.2686,19.2537,19.2686,79426.0
2020-09-30 12:30:00,25.89,25.89,25.87,25.88,46899.0,19.2686,19.2686,19.2537,19.2612,46899.0
2020-09-30 13:00:00,25.88,25.88,25.87,25.88,20429.0,19.2612,19.2612,19.2537,19.2612,20429.0
2020-09-30 13:30:00,25.88,25.88,25.88,25.88,0.0,19.2612,19.2612,19.2612,19.2612,0.0
2020-09-30 14:00:00,25.89,25.9,25.86,25.86,72890.0,19.2686,19.276,19.2463,19.2463,72890.0
2020-09-30 14:30:00,25.86,25.88,25.82,25.88,534054.0,19.2463,19.2612,19.2165,19.2612,534054.0
2020-09-30 15:00:00,25.87,25.88,25.81,25.85,136962.0,19.2537,19.2612,19.2091,19.2388,136962.0
2020-09-30 15:30:00,25.84,25.9,25.83,25.86,141701.0,19.2314,19.276,19.224,19.2463,141701.0
2020-10-01 09:30:00,25.8,25.81,25.79,25.8,41789.0,19.2946,19.3021,19.2871,19.2946,41789.0
2020-10-01 10:00:00,25.79,25.79,25.77,25.78,29860.0,19.2871,19.2871,19.2721,19.2796,29860.0
2020-10-01 10:30:00,25.79,25.82,25.79,25.8,19086.0,19.2871,19.3095,19.2871,19.2946,19086.0
2020-10-01 11:00:00,25.81,25.83,25.81,25.83,15872.0,19.3021,19.317,19.3021,19.317,15872.0
2020-10-01 11:30:00,25.83,25.83,25.83,25.83,27000.0,19.317,19.317,19.317,19.317,27000.0
2020-10-01 12:00:00,25.83,25.83,25.81,25.82,34531.0,19.317,19.317,19.3021,19.3095,34531.0
2020-10-01 12:30:00,25.82,25.82,25.81,25.81,139000.0,19.3095,19.3095,19.3021,19.3021,139000.0
2020-10-01 13:00:00,25.81,25.82,25.81,25.81,116686.0,19.3021,19.3095,19.3021,19.3021,116686.0
2020-10-01 13:30:00,25.81,25.82,25.8,25.8,25901.0,19.3021,19.3095,19.2946,19.2946,25901.0
2020-10-01 14:00:00,25.8,25.8,25.78,25.8,51400.0,19.2946,19.2946,19.2796,19.2946,51400.0
2020-10-01 14:30:00,25.81,25.82,25.81,25.82,42609.0,19.3021,19.3095,19.3021,19.3095,42609.0
2020-10-01 15:00:00,25.81,25.82,25.79,25.79,81079.0,19.3021,19.3095,19.2871,19.2871,81079.0
2020-10-01 15:30:00,25.78,25.82,25.78,25.8,35543.0,19.2796,19.3095,19.2796,19.2946,35543.0
2020-10-02 09:30:00,25.71,25.81,25.71,25.78,135360.0,19.2273,19.3021,19.2273,19.2796,135360.0
2020-10-02 10:00:00,25.77,25.79,25.76,25.77,49712.0,19.2721,19.2871,19.2647,19.2721,49712.0
2020-10-02 10:30:00,25.77,25.77,25.77,25.77,29681.0,19.2721,19.2721,19.2721,19.2721,29681.0
2020-10-02 11:00:00,25.78,25.79,25.77,25.79,104731.0,19.2796,19.2871,19.2721,19.2871,104731.0
2020-10-02 11:30:00,25.78,25.78,25.75,25.75,13089.0,19.2796,19.2796,19.2572,19.2572,13089.0
2020-10-02 12:00:00,25.75,25.81,25.75,25.81,129544.0,19.2572,19.3021,19.2572,19.3021,129544.0
2020-10-02 12:30:00,25.81,25.83,25.81,25.82,28366.0,19.3021,19.317,19.3021,19.3095,28366.0
2020-10-02 13:00:00,25.81,25.81,25.81,25.81,16200.0,19.3021,19.3021,19.3021,19.3021,16200.0
2020-10-02 13:30:00,25.82,25.82,25.8,25.8,15877.0,19.3095,19.3095,19.2946,19.2946,15877.0
2020-10-02 14:00:00,25.81,25.82,25.81,25.81,45986.0,19.3021,19.3095,19.3021,19.3021,45986.0
2020-10-02 14:30:00,25.8,25.82,25.8,25.82,35584.0,19.2946,19.3095,19.2946,19.3095,35584.0
2020-10-02 15:00:00,25.82,25.83,25.8,25.81,114661.0,19.3095,19.317,19.2946,19.3021,114661.0
2020-10-02 15:30:00,25.81,25.82,25.8,25.8,35864.0,19.3021,19.3095,19.2946,19.2946,35864.0
2020-10-05 09:30:00,25.82,25.9,25.82,25.89,152837.0,19.3095,19.3694,19.3095,19.3619,152837.0
2020-10-05 10:00:00,25.89,25.92,25.89,25.92,7599.0,19.3619,19.3843,19.3619,19.3843,7599.0
2020-10-05 10:30:00,25.92,25.92,25.91,25.91,15170.0,19.3843,19.3843,19.3768,19.3768,15170.0
2020-10-05 11:00:00,25.91,25.92,25.91,25.91,48566.0,19.3768,19.3843,19.3768,19.3768,48566.0
2020-10-05 11:30:00,25.91,25.91,25.91,25.91,3400.0,19.3768,19.3768,19.3768,19.3768,3400.0
2020-10-05 12:00:00,25.91,25.91,25.9,25.9,86635.0,19.3768,19.3768,19.3694,19.3694,86635.0
2020-10-05 12:30:00,25.9,25.92,25.9,25.91,90532.0,19.3694,19.3843,19.3694,19.3768,90532.0
2020-10-05 13:00:00,25.91,25.91,25.9,25.9,13166.0,19.3768,19.3768,19.3694,19.3694,13166.0
2020-10-05 13:30:00,25.89,25.89,25.88,25.88,5870.0,19.3619,19.3619,19.3544,19.3544,5870.0
2020-10-05 14:00:00,25.88,25.9,25.88,25.89,74009.0,19.3544,19.3694,19.3544,19.3619,74009.0
2020-10-05 14:30:00,25.9,25.92,25.9,25.92,24985.0,19.3694,19.3843,19.3694,19.3843,24985.0
2020-10-05 15:00:00,25.92,25.94,25.92,25.94,8498.0,19.3843,19.3993,19.3843,19.3993,8498.0
2020-10-05 15:30:00,25.94,25.95,25.93,25.94,398127.0,19.3993,19.4068,19.3918,19.3993,398127.0
2020-10-06 09:30:00,25.97,25.99,25.97,25.97,14791.0,19.4217,19.4367,19.4217,19.4217,14791.0
2020-10-06 10:00:00,25.97,25.99,25.97,25.99,39027.0,19.4217,19.4367,19.4217,19.4367,39027.0
2020-10-06 10:30:00,25.99,26.01,25.99,26.0,193550.0,19.4367,19.4516,19.4367,19.4441,193550.0
2020-10-06 11:00:00,26.01,26.01,25.99,25.99,18061.0,19.4516,19.4516,19.4367,19.4367,18061.0
2020-10-06 11:30:00,25.99,25.99,25.98,25.98,20779.0,19.4367,19.4367,19.4292,19.4292,20779.0
2020-10-06 12:00:00,25.98,25.99,25.98,25.99,76253.0,19.4292,19.4367,19.4292,19.4367,76253.0
2020-10-06 12:30:00,26.0,26.0,26.0,26.0,64076.0,19.4441,19.4441,19.4441,19.4441,64076.0
2020-10-06 13:00:00,26.01,26.02,26.01,26.02,11030.0,19.4516,19.4591,19.4516,19.4591,11030.0
2020-10-06 13:30:00,26.01,26.01,26.0,26.0,7400.0,19.4516,19.4516,19.4441,19.4441,7400.0
2020-10-06 14:00:00,26.01,26.01,26.01,26.01,3400.0,19.4516,19.4516,19.4516,19.4516,3400.0
2020-10-06 14:30:00,26.02,26.02,25.91,25.94,68832.0,19.4591,19.4591,19.3768,19.3993,68832.0
2020-10-06 15:00:00,25.94,25.95,25.9,25.94,104086.0,19.3993,19.4068,19.3694,19.3993,104086.0
2020-10-06 15:30:00,25.94,25.94,25.89,25.89,104889.0,19.3993,19.3993,19.3619,19.3619,104889.0
2020-10-07 09:30:00,25.99,25.99,25.97,25.98,96193.0,19.4367,19.4367,19.4217,19.4292,96193.0
2020-10-07 10:00:00,25.97,25.98,25.95,25.98,47198.0,19.4217,19.4292,19.4068,19.4292,47198.0
2020-10-07 10:30:00,25.98,25.99,25.98,25.98,40600.0,19.4292,19.4367,19.4292,19.4292,40600.0
2020-10-07 11:00:00,25.98,25.99,25.98,25.99,17700.0,19.4292,19.4367,19.4292,19.4367,17700.0
2020-10-07 11:30:00,25.99,25.99,25.98,25.98,27648.0,19.4367,19.4367,19.4292,19.4292,27648.0
2020-10-07 12:00:00,25.98,25.98,25.96,25.96,45163.0,19.4292,19.4292,19.4142,19.4142,45163.0
2020-10-07 12:30:00,25.97,25.98,25.94,25.94,106300.0,19.4217,19.4292,19.3993,19.3993,106300.0
2020-10-07 13:00:00,25.95,25.95,25.94,25.95,36618.0,19.4068,19.4068,19.3993,19.4068,36618.0
2020-10-07 13:30:00,25.95,25.98,25.95,25.97,148428.0,19.4068,19.4292,19.4068,19.4217,148428.0
2020-10-07 14:00:00,25.97,25.97,25.97,25.97,27781.0,19.4217,19.4217,19.4217,19.4217,27781.0
2020-10-07 14:30:00,25.97,25.97,25.96,25.97,6097.0,19.4217,19.4217,19.4142,19.4217,6097.0
2020-10-07 15:00:00,25.97,25.98,25.97,25.98,10850.0,19.4217,19.4292,19.4217,19.4292,10850.0
2020-10-07 15:30:00,25.98,25.98,25.96,25.97,47200.0,19.4292,19.4292,19.4142,19.4217,47200.0
2020-10-08 09:30:00,26.06,26.06,26.0,26.01,44850.0,19.489,19.489,19.4441,19.4516,44850.0
2020-10-08 10:00:00,26.02,26.03,26.0,26.03,71188.0,19.4591,19.4666,19.4441,19.4666,71188.0
2020-10-08 10:30:00,26.03,26.03,26.02,26.03,49825.0,19.4666,19.4666,19.4591,19.4666,49825.0
2020-10-08 11:00:00,26.03,26.04,26.02,26.02,2732.0,19.4666,19.4741,19.4591,19.4591,2732.0
2020-10-08 11:30:00,26.02,26.02,26.0,26.02,38564.0,19.4591,19.4591,19.4441,19.4591,38564.0
2020-10-08 12:00:00,26.02,26.02,26.02,26.02,83200.0,19.4591,19.4591,19.4591,19.4591,83200.0
2020-10-08 12:30:00,26.02,26.02,26.01,26.01,20300.0,19.4591,19.4591,19.4516,19.4516,20300.0
2020-10-08 13:00:00,26.01,26.01,26.01,26.01,6100.0,19.4516,19.4516,19.4516,19.4516,6100.0
2020-10-08 13:30:00,26.01,26.02,26.01,26.01,10920.0,19.4516,19.4591,19.4516,19.4516,10920.0
2020-10-08 14:00:00,26.01,26.02,26.01,26.02,21025.0,19.4516,19.4591,19.4516,19.4591,21025.0
2020-10-08 14:30:00,26.02,26.03,26.02,26.02,50092.0,19.4591,19.4666,19.4591,19.4591,50092.0
2020-10-08 15:00:00,26.02,26.02,26.02,26.02,10227.0,19.4591,19.4591,19.4591,19.4591,10227.0
2020-10-08 15:30:00,26.02,26.02,26.01,26.02,55861.0,19.4591,19.4591,19.4516,19.4591,55861.0
2020-10-09 09:30:00,26.05,26.08,26.05,26.05,37688.0,19.4815,19.504,19.4815,19.4815,37688.0
2020-10-09 10:00:00,26.05,26.06,26.05,26.05,46493.0,19.4815,19.489,19.4815,19.4815,46493.0
2020-10-09 10:30:00,26.05,26.06,26.03,26.03,42760.0,19.4815,19.489,19.4666,19.4666,42760.0
2020-10-09 11:00:00,26.04,26.05,26.04,26.05,11578.0,19.4741,19.4815,19.4741,19.4815,11578.0
2020-10-09 11:30:00,26.05,26.08,26.05,26.07,83829.0,19.4815,19.504,19.4815,19.4965,83829.0
2020-10-09 12:00:00,26.07,26.08,26.07,26.08,132591.0,19.4965,19.504,19.4965,19.504,132591.0
2020-10-09 12:30:00,26.08,26.09,26.08,26.08,87425.0,19.504,19.5115,19.504,19.504,87425.0
2020-10-09 13:00:00,26.08,26.1,26.08,26.09,6696.0,19.504,19.5189,19.504,19.5115,6696.0
2020-10-09 13:30:00,26.09,26.09,26.08,26.08,112231.0,19.5115,19.5115,19.504,19.504,112231.0
2020-10-09 14:00:00,26.08,26.08,26.07,26.07,39005.0,19.504,19.504,19.4965,19.4965,39005.0
2020-10-09 14:30:00,26.07,26.07,26.07,26.07,35968.0,19.4965,19.4965,19.4965,19.4965,35968.0
2020-10-09 15:00:00,26.07,26.08,26.07,26.08,63400.0,19.4965,19.504,19.4965,19.504,63400.0
2020-10-09 15:30:00,26.07,26.08,26.07,26.08,131391.0,19.4965,19.504,19.4965,19.504,131391.0
2020-10-12 09:30:00,26.14,26.16,26.14,26.15,74643.0,19.5488,19.5638,19.5488,19.5563,74643.0
2020-10-12 10:00:00,26.15,26.17,26.15,26.17,17840.0,19.5563,19.5713,19.5563,19.5713,17840.0
2020-10-12 10:30:00,26.17,26.18,26.17,26.17,56219.0,19.5713,19.5788,19.5713,19.5713,56219.0
2020-10-12 11:00:00,26.18,26.18,26.18,26.18,20403.0,19.5788,19.5788,19.5788,19.5788,20403.0
2020-10-12 11:30:00,26.18,26.19,26.17,26.19,128054.0,19.5788,19.5862,19.5713,19.5862,128054.0
2020-10-12 12:00:00,26.19,26.21,26.19,26.21,33826.0,19.5862,19.6012,19.5862,19.6012,33826.0
2020-10-12 12:30:00,26.22,26.22,26.22,26.22,5400.0,19.6087,19.6087,19.6087,19.6087,5400.0
2020-10-12 13:00:00,26.22,26.22,26.2,26.22,406501.0,19.6087,19.6087,19.5937,19.6087,406501.0
2020-10-12 13:30:00,26.22,26.22,26.22,26.22,27462.0,19.6087,19.6087,19.6087,19.6087,27462.0
2020-10-12 14:00:00,26.22,26.22,26.21,26.21,149083.0,19.6087,19.6087,19.6012,19.6012,149083.0
2020-10-12 14:30:00,26.22,26.22,26.2,26.2,28594.0,19.6087,19.6087,19.5937,19.5937,28594.0
2020-10-12 15:00:00,26.21,26.21,26.2,26.2,5041.0,19.6012,19.6012,19.5937,19.5937,5041.0
2020-10-12 15:30:00,26.2,26.2,26.18,26.2,227502.0,19.5937,19.5937,19.5788,19.5937,227502.0
2020-10-13 09:30:00,26.17,26.18,26.14,26.14,110365.0,19.5713,19.5788,19.5488,19.5488,110365.0
2020-10-13 10:00:00,26.14,26.14,26.11,26.13,226920.0,19.5488,19.5488,19.5264,19.5414,226920.0
2020-10-13 10:30:00,26.12,26.12,26.11,26.11,5251.0,19.5339,19.5339,19.5264,19.5264,5251.0
2020-10-13 11:00:00,26.1,26.11,26.1,26.1,2300.0,19.5189,19.5264,19.5189,19.5189,2300.0
2020-10-13 11:30:00,26.1,26.1,26.09,26.09,1300.0,19.5189,19.5189,19.5115,19.5115,1300.0
2020-10-13 12:00:00,26.09,26.09,26.09,26.09,21998.0,19.5115,19.5115,19.5115,19.5115,21998.0
2020-10-13 12:30:00,26.1,26.13,26.1,26.12,22490.0,19.5189,19.5414,19.5189,19.5339,22490.0
2020-10-13 13:00:00,26.12,26.14,26.12,26.12,26500.0,19.5339,19.5488,19.5339,19.5339,26500.0
2020-10-13 13:30:00,26.12,26.12,26.1,26.1,9574.0,19.5339,19.5339,19.5189,19.5189,9574.0
2020-10-13 14:00:00,26.1,26.1,26.09,26.09,54018.0,19.5189,19.5189,19.5115,19.5115,54018.0
2020-10-13 14:30:00,26.09,26.1,26.08,26.1,71621.0,19.5115,19.5189,19.504,19.5189,71621.0
2020-10-13 15:00:00,26.11,26.11,26.1,26.11,53660.0,19.5264,19.5264,19.5189,19.5264,53660.0
2020-10-13 15:30:00,26.11,26.11,26.09,26.09,31856.0,19.5264,19.5264,19.5115,19.5115,31856.0
2020-10-14 09:30:00,26.09,26.1,26.08,26.1,43980.0,19.5115,19.5189,19.504,19.5189,43980.0
2020-10-14 10:00:00,26.1,26.1,26.08,26.08,12339.0,19.5189,19.5189,19.504,19.504,12339.0
2020-10-14 10:30:00,26.08,26.1,26.08,26.08,39005.0,19.504,19.5189,19.504,19.504,39005.0
2020-10-14 11:00:00,26.08,26.08,26.08,26.08,52882.0,19.504,19.504,19.504,19.504,52882.0
2020-10-14 11:30:00,26.08,26.08,26.06,26.06,38693.0,19.504,19.504,19.489,19.489,38693.0
2020-10-14 12:00:00,26.06,26.07,26.05,26.05,39600.0,19.489,19.4965,19.4815,19.4815,39600.0
2020-10-14 12:30:00,26.05,26.07,26.05,26.06,55500.0,19.4815,19.4965,19.4815,19.489,55500.0
2020-10-14 13:00:00,26.06,26.06,26.05,26.05,57300.0,19.489,19.489,19.4815,19.4815,57300.0
2020-10-14 13:30:00,26.05,26.05,26.05,26.05,9358.0,19.4815,19.4815,19.4815,19.4815,9358.0
2020-10-14 14:00:00,26.06,26.06,26.06,26.06,5146.0,19.489,19.489,19.489,19.489,5146.0
2020-10-14 14:30:00,26.06,26.07,26.05,26.06,99728.0,19.489,19.4965,19.4815,19.489,99728.0
2020-10-14 15:00:00,26.06,26.08,26.06,26.07,61167.0,19.489,19.504,19.489,19.4965,61167.0
2020-10-14 15:30:00,26.07,26.08,26.06,26.06,206838.0,19.4965,19.504,19.489,19.489,206838.0
2020-10-15 09:30:00,25.98,26.02,25.95,25.99,39232.0,19.4292,19.4591,19.4068,19.4367,39232.0
2020-10-15 10:00:00,25.99,25.99,25.98,25.98,9571.0,19.4367,19.4367,19.4292,19.4292,9571.0
2020-10-15 10:30:00,25.98,25.98,25.95,25.97,93781.0,19.4292,19.4292,19.4068,19.4217,93781.0
2020-10-15 11:00:00,25.98,26.0,25.98,26.0,75285.0,19.4292,19.4441,19.4292,19.4441,75285.0
2020-10-15 11:30:00,26.0,26.01,25.99,26.0,254951.0,19.4441,19.4516,19.4367,19.4441,254951.0
2020-10-15 12:00:00,26.0,26.0,25.99,25.99,23401.0,19.4441,19.4441,19.4367,19.4367,23401.0
2020-10-15 12:30:00,25.99,26.0,25.99,26.0,84179.0,19.4367,19.4441,19.4367,19.4441,84179.0
2020-10-15 13:00:00,26.0,26.01,26.0,26.01,28504.0,19.4441,19.4516,19.4441,19.4516,28504.0
2020-10-15 13:30:00,26.02,26.03,26.02,26.02,6251.0,19.4591,19.4666,19.4591,19.4591,6251.0
2020-10-15 14:00:00,26.03,26.05,26.03,26.05,86662.0,19.4666,19.4815,19.4666,19.4815,86662.0
2020-10-15 14:30:00,26.05,26.05,26.03,26.04,24690.0,19.4815,19.4815,19.4666,19.4741,24690.0
2020-10-15 15:00:00,26.05,26.05,26.05,26.05,5100.0,19.4815,19.4815,19.4815,19.4815,5100.0
2020-10-15 15:30:00,26.06,26.07,26.03,26.05,545890.0,19.489,19.4965,19.4666,19.4815,545890.0
2020-10-16 09:30:00,26.08,26.08,26.07,26.07,65285.0,19.504,19.504,19.4965,19.4965,65285.0
2020-10-16 10:00:00,26.08,26.1,26.08,26.1,120108.0,19.504,19.5189,19.504,19.5189,120108.0
2020-10-16 10:30:00,26.1,26.1,26.08,26.08,16000.0,19.5189,19.5189,19.504,19.504,16000.0
2020-10-16 11:00:00,26.08,26.08,26.06,26.06,55485.0,19.504,19.504,19.489,19.489,55485.0
2020-10-16 11:30:00,26.06,26.08,26.06,26.08,24685.0,19.489,19.504,19.489,19.504,24685.0
2020-10-16 12:00:00,26.08,26.08,26.06,26.07,104148.0,19.504,19.504,19.489,19.4965,104148.0
2020-10-16 12:30:00,26.07,26.07,26.06,26.06,17636.0,19.4965,19.4965,19.489,19.489,17636.0
2020-10-16 13:00:00,26.07,26.07,26.07,26.07,200.0,19.4965,19.4965,19.4965,19.4965,200.0
2020-10-16 13:30:00,26.07,26.07,26.07,26.07,12921.0,19.4965,19.4965,19.4965,19.4965,12921.0
2020-10-16 14:00:00,26.07,26.07,26.07,26.07,17006.0,19.4965,19.4965,19.4965,19.4965,17006.0
2020-10-16 14:30:00,26.08,26.08,26.06,26.07,90660.0,19.504,19.504,19.489,19.4965,90660.0
2020-10-16 15:00:00,26.07,26.07,26.03,26.03,50022.0,19.4965,19.4965,19.4666,19.4666,50022.0
2020-10-16 15:30:00,26.03,26.03,26.0,26.02,708035.0,19.4666,19.4666,19.4441,19.4591,708035.0
2020-10-19 09:30:00,26.06,26.09,26.06,26.06,113072.0,19.489,19.5115,19.489,19.489,113072.0
2020-10-19 10:00:00,26.06,26.06,26.04,26.05,57210.0,19.489,19.489,19.4741,19.4815,57210.0
2020-10-19 10:30:00,26.06,26.06,26.05,26.05,29835.0,19.489,19.489,19.4815,19.4815,29835.0
2020-10-19 11:00:00,26.06,26.06,26.03,26.03,36714.0,19.489,19.489,19.4666,19.4666,36714.0
2020-10-19 11:30:00,26.03,26.04,26.03,26.04,36227.0,19.4666,19.4741,19.4666,19.4741,36227.0
2020-10-19 12:00:00,26.04,26.05,26.03,26.04,59588.0,19.4741,19.4815,19.4666,19.4741,59588.0
2020-10-19 12:30:00,26.03,26.04,26.03,26.04,18100.0,19.4666,19.4741,19.4666,19.4741,18100.0
2020-10-19 13:00:00,26.05,26.06,26.05,26.06,38788.0,19.4815,19.489,19.4815,19.489,38788.0
2020-10-19 13:30:00,26.05,26.05,26.03,26.03,294402.0,19.4815,19.4815,19.4666,19.4666,294402.0
2020-10-19 14:00:00,26.03,26.05,26.02,26.04,28708.0,19.4666,19.4815,19.4591,19.4741,28708.0
2020-10-19 14:30:00,26.03,26.03,26.0,26.0,50948.0,19.4666,19.4666,19.4441,19.4441,50948.0
2020-10-19 15:00:00,25.99,26.0,25.97,25.99,44904.0,19.4367,19.4441,19.4217,19.4367,44904.0
2020-10-19 15:30:00,25.99,26.0,25.98,25.98,77550.0,19.4367,19.4441,19.4292,19.4292,77550.0
2020-10-20 09:30:00,26.05,26.06,26.01,26.06,85881.0,19.4815,19.489,19.4516,19.489,85881.0
2020-10-20 10:00:00,26.06,26.06,26.04,26.04,72754.0,19.489,19.489,19.4741,19.4741,72754.0
2020-10-20 10:30:00,26.04,26.05,26.04,26.05,2591.0,19.4741,19.4815,19.4741,19.4815,2591.0
2020-10-20 11:00:00,26.05,26.06,26.03,26.05,44565.0,19.4815,19.489,19.4666,19.4815,44565.0
2020-10-20 11:30:00,26.05,26.07,26.04,26.07,26637.0,19.4815,19.4965,19.4741,19.4965,26637.0
2020-10-20 12:00:00,26.07,26.07,26.05,26.05,4736.0,19.4965,19.4965,19.4815,19.4815,4736.0
2020-10-20 12:30:00,26.06,26.07,26.05,26.06,45087.0,19.489,19.4965,19.4815,19.489,45087.0
2020-10-20 13:00:00,26.08,26.08,26.07,26.08,28761.0,19.504,19.504,19.4965,19.504,28761.0
2020-10-20 13:30:00,26.09,26.09,26.07,26.07,61447.0,19.5115,19.5115,19.4965,19.4965,61447.0
2020-10-20 14:00:00,26.08,26.08,26.06,26.07,19400.0,19.504,19.504,19.489,19.4965,19400.0
2020-10-20 14:30:00,26.06,26.07,26.06,26.06,10631.0,19.489,19.4965,19.489,19.489,10631.0
2020-10-20 15:00:00,26.06,26.07,26.02,26.05,55163.0,19.489,19.4965,19.4591,19.4815,55163.0
2020-10-20 15:30:00,26.07,26.08,26.04,26.04,80951.0,19.4965,19.504,19.4741,19.4741,80951.0
2020-10-21 09:30:00,26.07,26.09,26.06,26.09,285170.0,19.4965,19.5115,19.489,19.5115,285170.0
2020-10-21 10:00:00,26.09,26.09,26.07,26.07,42272.0,19.5115,19.5115,19.4965,19.4965,42272.0
2020-10-21 10:30:00,26.07,26.07,26.05,26.05,83812.0,19.4965,19.4965,19.4815,19.4815,83812.0
2020-10-21 11:00:00,26.05,26.05,26.03,26.04,45800.0,19.4815,19.4815,19.4666,19.4741,45800.0
2020-10-21 11:30:00,26.05,26.05,26.05,26.05,41693.0,19.4815,19.4815,19.4815,19.4815,41693.0
2020-10-21 12:00:00,26.05,26.07,26.05,26.06,39887.0,19.4815,19.4965,19.4815,19.489,39887.0
2020-10-21 12:30:00,26.05,26.05,26.04,26.04,3987.0,19.4815,19.4815,19.4741,19.4741,3987.0
2020-10-21 13:00:00,26.05,26.05,26.05,26.05,10000.0,19.4815,19.4815,19.4815,19.4815,10000.0
2020-10-21 13:30:00,26.07,26.07,26.07,26.07,79221.0,19.4965,19.4965,19.4965,19.4965,79221.0
2020-10-21 14:00:00,26.08,26.08,26.08,26.08,36235.0,19.504,19.504,19.504,19.504,36235.0
2020-10-21 14:30:00,26.08,26.1,26.08,26.1,19649.0,19.504,19.5189,19.504,19.5189,19649.0
2020-10-21 15:00:00,26.1,26.1,26.08,26.08,93886.0,19.5189,19.5189,19.504,19.504,93886.0
2020-10-21 15:30:00,26.09,26.09,26.04,26.04,208445.0,19.5115,19.5115,19.4741,19.4741,208445.0
2020-10-22 09:30:00,26.07,26.08,26.06,26.08,52320.0,19.4965,19.504,19.489,19.504,52320.0
2020-10-22 10:00:00,26.08,26.08,26.04,26.04,70296.0,19.504,19.504,19.4741,19.4741,70296.0
2020-10-22 10:30:00,26.04,26.05,26.01,26.04,54640.0,19.4741,19.4815,19.4516,19.4741,54640.0
2020-10-22 11:00:00,26.06,26.07,26.04,26.06,40920.0,19.489,19.4965,19.4741,19.489,40920.0
2020-10-22 11:30:00,26.06,26.06,26.05,26.05,8739.0,19.489,19.489,19.4815,19.4815,8739.0
2020-10-22 12:00:00,26.05,26.05,26.04,26.05,23587.0,19.4815,19.4815,19.4741,19.4815,23587.0
2020-10-22 12:30:00,26.06,26.07,26.06,26.07,18164.0,19.489,19.4965,19.489,19.4965,18164.0
2020-10-22 13:00:00,26.07,26.08,26.07,26.08,38900.0,19.4965,19.504,19.4965,19.504,38900.0
2020-10-22 13:30:00,26.08,26.08,26.07,26.08,304906.0,19.504,19.504,19.4965,19.504,304906.0
2020-10-22 14:00:00,26.1,26.1,26.09,26.09,33970.0,19.5189,19.5189,19.5115,19.5115,33970.0
2020-10-22 14:30:00,26.09,26.09,26.09,26.09,984.0,19.5115,19.5115,19.5115,19.5115,984.0
2020-10-22 15:00:00,26.09,26.11,26.09,26.11,19208.0,19.5115,19.5264,19.5115,19.5264,19208.0
2020-10-22 15:30:00,26.11,26.13,26.09,26.1,219822.0,19.5264,19.5414,19.5115,19.5189,219822.0
2020-10-23 09:30:00,26.15,26.15,26.1,26.1,21465.0,19.5563,19.5563,19.5189,19.5189,21465.0
2020-10-23 10:00:00,26.1,26.12,26.1,26.12,25795.0,19.5189,19.5339,19.5189,19.5339,25795.0
2020-10-23 10:30:00,26.12,26.12,26.11,26.11,22000.0,19.5339,19.5339,19.5264,19.5264,22000.0
2020-10-23 11:00:00,26.11,26.11,26.1,26.1,14700.0,19.5264,19.5264,19.5189,19.5189,14700.0
2020-10-23 11:30:00,26.11,26.11,26.09,26.1,11852.0,19.5264,19.5264,19.5115,19.5189,11852.0
2020-10-23 12:00:00,26.1,26.1,26.08,26.09,44610.0,19.5189,19.5189,19.504,19.5115,44610.0
2020-10-23 12:30:00,26.09,26.11,26.09,26.1,46764.0,19.5115,19.5264,19.5115,19.5189,46764.0
2020-10-23 13:00:00,26.1,26.11,26.1,26.11,126995.0,19.5189,19.5264,19.5189,19.5264,126995.0
2020-10-23 13:30:00,26.11,26.11,26.11,26.11,0.0,19.5264,19.5264,19.5264,19.5264,0.0
2020-10-23 14:00:00,26.11,26.13,26.11,26.13,54000.0,19.5264,19.5414,19.5264,19.5414,54000.0
2020-10-23 14:30:00,26.13,26.13,26.13,26.13,852.0,19.5414,19.5414,19.5414,19.5414,852.0
2020-10-23 15:00:00,26.13,26.13,26.13,26.13,73116.0,19.5414,19.5414,19.5414,19.5414,73116.0
2020-10-23 15:30:00,26.13,26.13,26.11,26.13,24262.0,19.5414,19.5414,19.5264,19.5414,24262.0
2020-10-26 09:30:00,26.07,26.07,26.05,26.05,23486.0,19.4965,19.4965,19.4815,19.4815,23486.0
2020-10-26 10:00:00,26.05,26.05,26.03,26.03,25392.0,19.4815,19.4815,19.4666,19.4666,25392.0
2020-10-26 10:30:00,26.02,26.02,26.01,26.01,48360.0,19.4591,19.4591,19.4516,19.4516,48360.0
2020-10-26 11:00:00,26.0,26.01,25.99,26.0,31700.0,19.4441,19.4516,19.4367,19.4441,31700.0
2020-10-26 11:30:00,26.01,26.02,26.01,26.02,16679.0,19.4516,19.4591,19.4516,19.4591,16679.0
2020-10-26 12:00:00,26.01,26.02,26.01,26.02,2100.0,19.4516,19.4591,19.4516,19.4591,2100.0
2020-10-26 12:30:00,26.02,26.02,26.01,26.01,11581.0,19.4591,19.4591,19.4516,19.4516,11581.0
2020-10-26 13:00:00,26.01,26.01,25.94,25.95,46476.0,19.4516,19.4516,19.3993,19.4068,46476.0
2020-10-26 13:30:00,25.96,25.99,25.96,25.99,32171.0,19.4142,19.4367,19.4142,19.4367,32171.0
2020-10-26 14:00:00,25.99,26.01,25.98,26.01,60515.0,19.4367,19.4516,19.4292,19.4516,60515.0
2020-10-26 14:30:00,26.01,26.01,25.99,25.99,46949.0,19.4516,19.4516,19.4367,19.4367,46949.0
2020-10-26 15:00:00,26.0,26.0,25.98,25.99,39428.0,19.4441,19.4441,19.4292,19.4367,39428.0
2020-10-26 15:30:00,25.99,25.99,25.94,25.94,101754.0,19.4367,19.4367,19.3993,19.3993,101754.0
2020-10-27 09:30:00,25.96,26.0,25.96,26.0,48643.0,19.4142,19.4441,19.4142,19.4441,48643.0
2020-10-27 10:00:00,26.0,26.0,25.98,25.99,25884.0,19.4441,19.4441,19.4292,19.4367,25884.0
2020-10-27 10:30:00,25.99,26.0,25.99,25.99,56835.0,19.4367,19.4441,19.4367,19.4367,56835.0
2020-10-27 11:00:00,25.99,26.0,25.99,25.99,17883.0,19.4367,19.4441,19.4367,19.4367,17883.0
2020-10-27 11:30:00,25.99,26.0,25.99,26.0,27300.0,19.4367,19.4441,19.4367,19.4441,27300.0
2020-10-27 12:00:00,26.0,26.0,25.98,25.98,39941.0,19.4441,19.4441,19.4292,19.4292,39941.0
2020-10-27 12:30:00,25.98,25.98,25.97,25.98,28871.0,19.4292,19.4292,19.4217,19.4292,28871.0
2020-10-27 13:00:00,25.98,25.99,25.98,25.99,18000.0,19.4292,19.4367,19.4292,19.4367,18000.0
2020-10-27 13:30:00,26.0,26.0,25.99,25.99,15700.0,19.4441,19.4441,19.4367,19.4367,15700.0
2020-10-27 14:00:00,25.99,25.99,25.98,25.98,18792.0,19.4367,19.4367,19.4292,19.4292,18792.0
2020-10-27 14:30:00,25.98,25.98,25.97,25.97,37092.0,19.4292,19.4292,19.4217,19.4217,37092.0
2020-10-27 15:00:00,25.97,25.98,25.95,25.97,64452.0,19.4217,19.4292,19.4068,19.4217,64452.0
2020-10-27 15:30:00,25.97,25.97,25.95,25.96,197727.0,19.4217,19.4217,19.4068,19.4142,197727.0
2020-10-28 09:30:00,25.82,25.83,25.81,25.81,55954.0,19.3095,19.317,19.3021,19.3021,55954.0
2020-10-28 10:00:00,25.82,25.82,25.76,25.76,58541.0,19.3095,19.3095,19.2647,19.2647,58541.0
2020-10-28 10:30:00,25.76,25.79,25.76,25.77,21621.0,19.2647,19.2871,19.2647,19.2721,21621.0
2020-10-28 11:00:00,25.77,25.77,25.76,25.77,14199.0,19.2721,19.2721,19.2647,19.2721,14199.0
2020-10-28 11:30:00,25.77,25.82,25.77,25.82,22343.0,19.2721,19.3095,19.2721,19.3095,22343.0
2020-10-28 12:00:00,25.83,25.85,25.83,25.84,45959.0,19.317,19.332,19.317,19.3245,45959.0
2020-10-28 12:30:00,25.83,25.83,25.81,25.82,53200.0,19.317,19.317,19.3021,19.3095,53200.0
2020-10-28 13:00:00,25.82,25.82,25.8,25.81,147409.0,19.3095,19.3095,19.2946,19.3021,147409.0
2020-10-28 13:30:00,25.81,25.83,25.81,25.83,102300.0,19.3021,19.317,19.3021,19.317,102300.0
2020-10-28 14:00:00,25.83,25.84,25.81,25.84,86080.0,19.317,19.3245,19.3021,19.3245,86080.0
2020-10-28 14:30:00,25.83,25.84,25.82,25.83,55603.0,19.317,19.3245,19.3095,19.317,55603.0
2020-10-28 15:00:00,25.82,25.83,25.81,25.81,151134.0,19.3095,19.317,19.3021,19.3021,151134.0
2020-10-28 15:30:00,25.81,25.82,25.78,25.79,27624.0,19.3021,19.3095,19.2796,19.2871,27624.0
2020-10-29 09:30:00,25.8,25.8,25.75,25.78,82605.0,19.2946,19.2946,19.2572,19.2796,82605.0
2020-10-29 10:00:00,25.78,25.81,25.76,25.81,10228.0,19.2796,19.3021,19.2647,19.3021,10228.0
2020-10-29 10:30:00,25.82,25.82,25.81,25.81,18110.0,19.3095,19.3095,19.3021,19.3021,18110.0
2020-10-29 11:00:00,25.81,25.81,25.81,25.81,79847.0,19.3021,19.3021,19.3021,19.3021,79847.0
2020-10-29 11:30:00,25.81,25.81,25.8,25.8,25701.0,19.3021,19.3021,19.2946,19.2946,25701.0
2020-10-29 12:00:00,25.8,25.8,25.79,25.8,263450.0,19.2946,19.2946,19.2871,19.2946,263450.0
2020-10-29 12:30:00,25.81,25.82,25.81,25.82,12424.0,19.3021,19.3095,19.3021,19.3095,12424.0
2020-10-29 13:00:00,25.82,25.82,25.82,25.82,20714.0,19.3095,19.3095,19.3095,19.3095,20714.0
2020-10-29 13:30:00,25.83,25.84,25.82,25.84,13344.0,19.317,19.3245,19.3095,19.3245,13344.0
2020-10-29 14:00:00,25.85,25.86,25.83,25.84,91817.0,19.332,19.3394,19.317,19.3245,91817.0
2020-10-29 14:30:00,25.84,25.84,25.83,25.83,56324.0,19.3245,19.3245,19.317,19.317,56324.0
2020-10-29 15:00:00,25.83,25.83,25.81,25.83,226012.0,19.317,19.317,19.3021,19.317,226012.0
2020-10-29 15:30:00,25.83,25.83,25.82,25.83,76665.0,19.317,19.317,19.3095,19.317,76665.0
2020-10-30 09:30:00,25.84,25.86,25.83,25.84,53731.0,19.3245,19.3394,19.317,19.3245,53731.0
2020-10-30 10:00:00,25.85,25.85,25.83,25.83,49647.0,19.332,19.332,19.317,19.317,49647.0
2020-10-30 10:30:00,25.82,25.82,25.77,25.78,129287.0,19.3095,19.3095,19.2721,19.2796,129287.0
2020-10-30 11:00:00,25.78,25.82,25.78,25.81,106005.0,19.2796,19.3095,19.2796,19.3021,106005.0
2020-10-30 11:30:00,25.81,25.85,25.81,25.85,63190.0,19.3021,19.332,19.3021,19.332,63190.0
2020-10-30 12:00:00,25.86,25.9,25.85,25.9,28224.0,19.3394,19.3694,19.332,19.3694,28224.0
2020-10-30 12:30:00,25.89,25.89,25.86,25.87,19437.0,19.3619,19.3619,19.3394,19.3469,19437.0
2020-10-30 13:00:00,25.86,25.86,25.85,25.85,17800.0,19.3394,19.3394,19.332,19.332,17800.0
2020-10-30 13:30:00,25.86,25.87,25.83,25.87,73424.0,19.3394,19.3469,19.317,19.3469,73424.0
2020-10-30 14:00:00,25.87,25.89,25.84,25.84,166629.0,19.3469,19.3619,19.3245,19.3245,166629.0
2020-10-30 14:30:00,25.85,25.87,25.85,25.87,39688.0,19.332,19.3469,19.332,19.3469,39688.0
2020-10-30 15:00:00,25.86,25.88,25.84,25.88,175385.0,19.3394,19.3544,19.3245,19.3544,175385.0
2020-10-30 15:30:00,25.87,25.91,25.86,25.9,34446.0,19.3469,19.3768,19.3394,19.3694,34446.0
2020-11-02 09:30:00,25.86,25.86,25.83,25.84,209894.0,19.4264,19.4264,19.4039,19.4114,209894.0
2020-11-02 10:00:00,25.84,25.85,25.84,25.84,185271.0,19.4114,19.4189,19.4114,19.4114,185271.0
2020-11-02 10:30:00,25.84,25.84,25.81,25.82,220528.0,19.4114,19.4114,19.3888,19.3964,220528.0
2020-11-02 11:00:00,25.81,25.82,25.78,25.81,75664.0,19.3888,19.3964,19.3663,19.3888,75664.0
2020-11-02 11:30:00,25.81,25.82,25.81,25.82,33600.0,19.3888,19.3964,19.3888,19.3964,33600.0
2020-11-02 12:00:00,25.82,25.82,25.81,25.82,186986.0,19.3964,19.3964,19.3888,19.3964,186986.0
2020-11-02 12:30:00,25.83,25.83,25.8,25.8,83353.0,19.4039,19.4039,19.3813,19.3813,83353.0
2020-11-02 13:00:00,25.8,25.8,25.77,25.78,26891.0,19.3813,19.3813,19.3588,19.3663,26891.0
2020-11-02 13:30:00,25.78,25.79,25.77,25.77,108342.0,19.3663,19.3738,19.3588,19.3588,108342.0
2020-11-02 14:00:00,25.77,25.82,25.77,25.81,72605.0,19.3588,19.3964,19.3588,19.3888,72605.0
2020-11-02 14:30:00,25.81,25.83,25.81,25.83,111991.0,19.3888,19.4039,19.3888,19.4039,111991.0
2020-11-02 15:00:00,25.83,25.83,25.82,25.83,177590.0,19.4039,19.4039,19.3964,19.4039,177590.0
2020-11-02 15:30:00,25.83,25.83,25.81,25.81,223513.0,19.4039,19.4039,19.3888,19.3888,223513.0
2020-11-03 09:30:00,25.9,25.92,25.88,25.92,176996.0,19.4565,19.4715,19.4414,19.4715,176996.0
2020-11-03 10:00:00,25.92,25.95,25.92,25.95,136159.0,19.4715,19.494,19.4715,19.494,136159.0
2020-11-03 10:30:00,25.94,25.94,25.91,25.91,168207.0,19.4865,19.4865,19.464,19.464,168207.0
2020-11-03 11:00:00,25.92,25.94,25.92,25.94,138234.0,19.4715,19.4865,19.4715,19.4865,138234.0
2020-11-03 11:30:00,25.94,25.94,25.93,25.93,41742.0,19.4865,19.4865,19.479,19.479,41742.0
2020-11-03 12:00:00,25.93,25.93,25.92,25.93,169751.0,19.479,19.479,19.4715,19.479,169751.0
2020-11-03 12:30:00,25.93,25.93,25.92,25.92,96831.0,19.479,19.479,19.4715,19.4715,96831.0
2020-11-03 13:00:00,25.92,25.92,25.89,25.9,115569.0,19.4715,19.4715,19.4489,19.4565,115569.0
2020-11-03 13:30:00,25.9,25.91,25.89,25.89,31271.0,19.4565,19.464,19.4489,19.4489,31271.0
2020-11-03 14:00:00,25.89,25.92,25.89,25.91,43900.0,19.4489,19.4715,19.4489,19.464,43900.0
2020-11-03 14:30:00,25.91,25.93,25.91,25.93,465425.0,19.464,19.479,19.464,19.479,465425.0
2020-11-03 15:00:00,25.92,25.97,25.92,25.97,88560.0,19.4715,19.509,19.4715,19.509,88560.0
2020-11-03 15:30:00,25.97,26.01,25.97,26.01,219951.0,19.509,19.5391,19.509,19.5391,219951.0
2020-11-04 09:30:00,26.08,26.15,26.07,26.15,356949.0,19.5917,19.6443,19.5842,19.6443,356949.0
2020-11-04 10:00:00,26.15,26.27,26.15,26.24,236094.0,19.6443,19.7344,19.6443,19.7119,236094.0
2020-11-04 10:30:00,26.23,26.25,26.2,26.25,441652.0,19.7044,19.7194,19.6818,19.7194,441652.0
2020-11-04 11:00:00,26.26,26.26,26.22,26.22,57349.0,19.7269,19.7269,19.6968,19.6968,57349.0
2020-11-04 11:30:00,26.22,26.22,26.21,26.22,65894.0,19.6968,19.6968,19.6893,19.6968,65894.0
2020-11-04 12:00:00,26.23,26.24,26.23,26.23,267680.0,19.7044,19.7119,19.7044,19.7044,267680.0
2020-11-04 12:30:00,26.23,26.24,26.19,26.19,46714.0,19.7044,19.7119,19.6743,19.6743,46714.0
2020-11-04 13:00:00,26.19,26.19,26.17,26.18,118082.0,19.6743,19.6743,19.6593,19.6668,118082.0
2020-11-04 13:30:00,26.18,26.19,26.18,26.19,33366.0,19.6668,19.6743,19.6668,19.6743,33366.0
2020-11-04 14:00:00,26.19,26.2,26.16,26.16,220450.0,19.6743,19.6818,19.6518,19.6518,220450.0
2020-11-04 14:30:00,26.16,26.18,26.16,26.18,122242.0,19.6518,19.6668,19.6518,19.6668,122242.0
2020-11-04 15:00:00,26.19,26.19,26.16,26.16,47125.0,19.6743,19.6743,19.6518,19.6518,47125.0
2020-11-04 15:30:00,26.16,26.19,26.16,26.19,400719.0,19.6518,19.6743,19.6518,19.6743,400719.0
2020-11-05 09:30:00,26.33,26.33,26.29,26.33,196967.0,19.7795,19.7795,19.7494,19.7795,196967.0
2020-11-05 10:00:00,26.33,26.36,26.32,26.35,37882.0,19.7795,19.802,19.772,19.7945,37882.0
2020-11-05 10:30:00,26.34,26.36,26.33,26.33,25763.0,19.787,19.802,19.7795,19.7795,25763.0
2020-11-05 11:00:00,26.33,26.33,26.29,26.31,248058.0,19.7795,19.7795,19.7494,19.7645,248058.0
2020-11-05 11:30:00,26.31,26.31,26.26,26.27,107840.0,19.7645,19.7645,19.7269,19.7344,107840.0
2020-11-05 12:00:00,26.27,26.27,26.24,26.25,546667.0,19.7344,19.7344,19.7119,19.7194,546667.0
2020-11-05 12:30:00,26.26,26.28,26.26,26.28,71096.0,19.7269,19.7419,19.7269,19.7419,71096.0
2020-11-05 13:00:00,26.29,26.3,26.26,26.29,151326.0,19.7494,19.7569,19.7269,19.7494,151326.0
2020-11-05 13:30:00,26.3,26.31,26.3,26.31,7130.0,19.7569,19.7645,19.7569,19.7645,7130.0
2020-11-05 14:00:00,26.31,26.32,26.31,26.32,18529.0,19.7645,19.772,19.7645,19.772,18529.0
2020-11-05 14:30:00,26.32,26.33,26.32,26.32,16658.0,19.772,19.7795,19.772,19.772,16658.0
2020-11-05 15:00:00,26.32,26.32,26.31,26.32,9700.0,19.772,19.772,19.7645,19.772,9700.0
2020-11-05 15:30:00,26.32,26.32,26.27,26.28,78716.0,19.772,19.772,19.7344,19.7419,78716.0
2020-11-06 09:30:00,26.29,26.29,26.25,26.26,80123.0,19.7494,19.7494,19.7194,19.7269,80123.0
2020-11-06 10:00:00,26.26,26.27,26.24,26.26,93401.0,19.7269,19.7344,19.7119,19.7269,93401.0
2020-11-06 10:30:00,26.26,26.26,26.25,26.25,23792.0,19.7269,19.7269,19.7194,19.7194,23792.0
2020-11-06 11:00:00,26.26,26.29,26.26,26.27,40267.0,19.7269,19.7494,19.7269,19.7344,40267.0
2020-11-06 11:30:00,26.28,26.29,26.28,26.28,53945.0,19.7419,19.7494,19.7419,19.7419,53945.0
2020-11-06 12:00:00,26.27,26.27,26.26,26.27,85200.0,19.7344,19.7344,19.7269,19.7344,85200.0
2020-11-06 12:30:00,26.27,26.27,26.23,26.23,162895.0,19.7344,19.7344,19.7044,19.7044,162895.0
2020-11-06 13:00:00,26.24,26.25,26.24,26.25,48242.0,19.7119,19.7194,19.7119,19.7194,48242.0
2020-11-06 13:30:00,26.25,26.25,26.24,26.24,16758.0,19.7194,19.7194,19.7119,19.7119,16758.0
2020-11-06 14:00:00,26.23,26.23,26.22,26.22,232603.0,19.7044,19.7044,19.6968,19.6968,232603.0
2020-11-06 14:30:00,26.22,26.22,26.18,26.18,125673.0,19.6968,19.6968,19.6668,19.6668,125673.0
2020-11-06 15:00:00,26.18,26.2,26.17,26.2,143370.0,19.6668,19.6818,19.6593,19.6818,143370.0
2020-11-06 15:30:00,26.21,26.24,26.21,26.22,163176.0,19.6893,19.7119,19.6893,19.6968,163176.0
2020-11-09 09:30:00,26.66,26.66,26.55,26.57,410645.0,20.0274,20.0274,19.9447,19.9598,410645.0
2020-11-09 10:00:00,26.57,26.58,26.55,26.56,73320.0,19.9598,19.9673,19.9447,19.9523,73320.0
2020-11-09 10:30:00,26.55,26.55,26.53,26.53,64198.0,19.9447,19.9447,19.9297,19.9297,64198.0
2020-11-09 11:00:00,26.52,26.52,26.46,26.48,51522.0,19.9222,19.9222,19.8771,19.8922,51522.0
2020-11-09 11:30:00,26.49,26.5,26.47,26.47,329214.0,19.8997,19.9072,19.8846,19.8846,329214.0
2020-11-09 12:00:00,26.48,26.5,26.45,26.5,84270.0,19.8922,19.9072,19.8696,19.9072,84270.0
2020-11-09 12:30:00,26.5,26.55,26.5,26.5,22157.0,19.9072,19.9447,19.9072,19.9072,22157.0
2020-11-09 13:00:00,26.51,26.51,26.5,26.5,109639.0,19.9147,19.9147,19.9072,19.9072,109639.0
2020-11-09 13:30:00,26.5,26.5,26.49,26.5,11089.0,19.9072,19.9072,19.8997,19.9072,11089.0
2020-11-09 14:00:00,26.5,26.51,26.47,26.47,106318.0,19.9072,19.9147,19.8846,19.8846,106318.0
2020-11-09 14:30:00,26.46,26.48,26.46,26.46,151759.0,19.8771,19.8922,19.8771,19.8771,151759.0
2020-11-09 15:00:00,26.48,26.48,26.45,26.45,58222.0,19.8922,19.8922,19.8696,19.8696,58222.0
2020-11-09 15:30:00,26.45,26.45,26.4,26.4,134428.0,19.8696,19.8696,19.8321,19.8321,134428.0
2020-11-10 09:30:00,26.4,26.42,26.38,26.4,195615.0,19.8321,19.8471,19.817,19.8321,195615.0
2020-11-10 10:00:00,26.4,26.43,26.4,26.42,203272.0,19.8321,19.8546,19.8321,19.8471,203272.0
2020-11-10 10:30:00,26.42,26.42,26.39,26.42,31185.0,19.8471,19.8471,19.8246,19.8471,31185.0
2020-11-10 11:00:00,26.42,26.43,26.41,26.42,108532.0,19.8471,19.8546,19.8396,19.8471,108532.0
2020-11-10 11:30:00,26.42,26.43,26.42,26.43,15054.0,19.8471,19.8546,19.8471,19.8546,15054.0
2020-11-10 12:00:00,26.43,26.46,26.43,26.44,76023.0,19.8546,19.8771,19.8546,19.8621,76023.0
2020-11-10 12:30:00,26.44,26.46,26.42,26.42,52639.0,19.8621,19.8771,19.8471,19.8471,52639.0
2020-11-10 13:00:00,26.42,26.43,26.4,26.42,33061.0,19.8471,19.8546,19.8321,19.8471,33061.0
2020-11-10 13:30:00,26.41,26.42,26.4,26.42,5892.0,19.8396,19.8471,19.8321,19.8471,5892.0
2020-11-10 14:00:00,26.43,26.43,26.34,26.39,805595.0,19.8546,19.8546,19.787,19.8246,805595.0
2020-11-10 14:30:00,26.4,26.42,26.4,26.42,61019.0,19.8321,19.8471,19.8321,19.8471,61019.0
2020-11-10 15:00:00,26.42,26.43,26.42,26.43,110025.0,19.8471,19.8546,19.8471,19.8546,110025.0
2020-11-10 15:30:00,26.42,26.43,26.4,26.4,213780.0,19.8471,19.8546,19.8321,19.8321,213780.0
2020-11-11 09:30:00,26.43,26.44,26.4,26.41,252767.0,19.8546,19.8621,19.8321,19.8396,252767.0
2020-11-11 10:00:00,26.41,26.42,26.41,26.42,23400.0,19.8396,19.8471,19.8396,19.8471,23400.0
2020-11-11 10:30:00,26.42,26.42,26.42,26.42,28807.0,19.8471,19.8471,19.8471,19.8471,28807.0
2020-11-11 11:00:00,26.42,26.43,26.42,26.43,49843.0,19.8471,19.8546,19.8471,19.8546,49843.0
2020-11-11 11:30:00,26.42,26.42,26.42,26.42,10104.0,19.8471,19.8471,19.8471,19.8471,10104.0
2020-11-11 12:00:00,26.42,26.42,26.41,26.41,26000.0,19.8471,19.8471,19.8396,19.8396,26000.0
2020-11-11 12:30:00,26.41,26.42,26.41,26.41,23973.0,19.8396,19.8471,19.8396,19.8396,23973.0
2020-11-11 13:00:00,26.41,26.41,26.39,26.39,53900.0,19.8396,19.8396,19.8246,19.8246,53900.0
2020-11-11 13:30:00,26.39,26.4,26.39,26.39,22600.0,19.8246,19.8321,19.8246,19.8246,22600.0
2020-11-11 14:00:00,26.39,26.4,26.37,26.37,32180.0,19.8246,19.8321,19.8095,19.8095,32180.0
2020-11-11 14:30:00,26.38,26.38,26.35,26.36,59620.0,19.817,19.817,19.7945,19.802,59620.0
2020-11-11 15:00:00,26.38,26.39,26.37,26.38,2211.0,19.817,19.8246,19.8095,19.817,2211.0
2020-11-11 15:30:00,26.39,26.4,26.39,26.4,25100.0,19.8246,19.8321,19.8246,19.8321,25100.0
2020-11-12 09:30:00,26.39,26.39,26.34,26.35,183222.0,19.8246,19.8246,19.787,19.7945,183222.0
2020-11-12 10:00:00,26.35,26.38,26.35,26.36,291820.0,19.7945,19.817,19.7945,19.802,291820.0
2020-11-12 10:30:00,26.35,26.36,26.34,26.35,87043.0,19.7945,19.802,19.787,19.7945,87043.0
2020-11-12 11:00:00,26.35,26.36,26.35,26.35,127472.0,19.7945,19.802,19.7945,19.7945,127472.0
2020-11-12 11:30:00,26.35,26.35,26.33,26.34,97945.0,19.7945,19.7945,19.7795,19.787,97945.0
2020-11-12 12:00:00,26.34,26.35,26.33,26.33,22307.0,19.787,19.7945,19.7795,19.7795,22307.0
2020-11-12 12:30:00,26.33,26.33,26.3,26.31,54736.0,19.7795,19.7795,19.7569,19.7645,54736.0
2020-11-12 13:00:00,26.31,26.31,26.28,26.29,42027.0,19.7645,19.7645,19.7419,19.7494,42027.0
2020-11-12 13:30:00,26.29,26.33,26.29,26.33,25098.0,19.7494,19.7795,19.7494,19.7795,25098.0
2020-11-12 14:00:00,26.33,26.33,26.32,26.32,83199.0,19.7795,19.7795,19.772,19.772,83199.0
2020-11-12 14:30:00,26.32,26.33,26.31,26.32,141680.0,19.772,19.7795,19.7645,19.772,141680.0
2020-11-12 15:00:00,26.31,26.31,26.3,26.3,454555.0,19.7645,19.7645,19.7569,19.7569,454555.0
2020-11-12 15:30:00,26.3,26.3,26.26,26.26,185143.0,19.7569,19.7569,19.7269,19.7269,185143.0
2020-11-13 09:30:00,26.28,26.33,26.28,26.33,57812.0,19.7419,19.7795,19.7419,19.7795,57812.0
2020-11-13 10:00:00,26.33,26.33,26.31,26.33,65250.0,19.7795,19.7795,19.7645,19.7795,65250.0
2020-11-13 10:30:00,26.33,26.33,26.33,26.33,89301.0,19.7795,19.7795,19.7795,19.7795,89301.0
2020-11-13 11:00:00,26.33,26.34,26.33,26.33,10973.0,19.7795,19.787,19.7795,19.7795,10973.0
2020-11-13 11:30:00,26.33,26.33,26.33,26.33,141282.0,19.7795,19.7795,19.7795,19.7795,141282.0
2020-11-13 12:00:00,26.33,26.34,26.33,26.34,22606.0,19.7795,19.787,19.7795,19.787,22606.0
2020-11-13 12:30:00,26.34,26.34,26.33,26.33,75206.0,19.787,19.787,19.7795,19.7795,75206.0
2020-11-13 13:00:00,26.33,26.34,26.33,26.33,37400.0,19.7795,19.787,19.7795,19.7795,37400.0
2020-11-13 13:30:00,26.33,26.33,26.33,26.33,101806.0,19.7795,19.7795,19.7795,19.7795,101806.0
2020-11-13 14:00:00,26.33,26.33,26.33,26.33,24525.0,19.7795,19.7795,19.7795,19.7795,24525.0
2020-11-13 14:30:00,26.34,26.34,26.34,26.34,139972.0,19.787,19.787,19.787,19.787,139972.0
2020-11-13 15:00:00,26.34,26.34,26.34,26.34,238068.0,19.787,19.787,19.787,19.787,238068.0
2020-11-13 15:30:00,26.34,26.37,26.34,26.34,338843.0,19.787,19.8095,19.787,19.787,338843.0
2020-11-16 09:30:00,26.45,26.45,26.41,26.42,91321.0,19.8696,19.8696,19.8396,19.8471,91321.0
2020-11-16 10:00:00,26.42,26.43,26.42,26.43,81998.0,19.8471,19.8546,19.8471,19.8546,81998.0
2020-11-16 10:30:00,26.44,26.45,26.44,26.45,39560.0,19.8621,19.8696,19.8621,19.8696,39560.0
2020-11-16 11:00:00,26.46,26.46,26.46,26.46,7350.0,19.8771,19.8771,19.8771,19.8771,7350.0
2020-11-16 11:30:00,26.45,26.46,26.45,26.46,900.0,19.8696,19.8771,19.8696,19.8771,900.0
2020-11-16 12:00:00,26.46,26.46,26.43,26.43,120051.0,19.8771,19.8771,19.8546,19.8546,120051.0
2020-11-16 12:30:00,26.44,26.44,26.44,26.44,25500.0,19.8621,19.8621,19.8621,19.8621,25500.0
2020-11-16 13:00:00,26.44,26.44,26.42,26.42,70500.0,19.8621,19.8621,19.8471,19.8471,70500.0
2020-11-16 13:30:00,26.43,26.43,26.43,26.43,400.0,19.8546,19.8546,19.8546,19.8546,400.0
2020-11-16 14:00:00,26.44,26.44,26.44,26.44,2591.0,19.8621,19.8621,19.8621,19.8621,2591.0
2020-11-16 14:30:00,26.43,26.44,26.43,26.44,11301.0,19.8546,19.8621,19.8546,19.8621,11301.0
2020-11-16 15:00:00,26.45,26.48,26.45,26.47,80580.0,19.8696,19.8922,19.8696,19.8846,80580.0
2020-11-16 15:30:00,26.47,26.49,26.47,26.49,36010.0,19.8846,19.8997,19.8846,19.8997,36010.0
2020-11-17 09:30:00,26.43,26.46,26.43,26.43,134987.0,19.8546,19.8771,19.8546,19.8546,134987.0
2020-11-17 10:00:00,26.44,26.44,26.43,26.43,38939.0,19.8621,19.8621,19.8546,19.8546,38939.0
2020-11-17 10:30:00,26.44,26.47,26.44,26.47,86843.0,19.8621,19.8846,19.8621,19.8846,86843.0
2020-11-17 11:00:00,26.47,26.47,26.47,26.47,1770.0,19.8846,19.8846,19.8846,19.8846,1770.0
2020-11-17 11:30:00,26.47,26.48,26.47,26.47,66153.0,19.8846,19.8922,19.8846,19.8846,66153.0
2020-11-17 12:00:00,26.47,26.48,26.47,26.48,53578.0,19.8846,19.8922,19.8846,19.8922,53578.0
2020-11-17 12:30:00,26.48,26.5,26.48,26.5,19286.0,19.8922,19.9072,19.8922,19.9072,19286.0
2020-11-17 13:00:00,26.5,26.5,26.5,26.5,32198.0,19.9072,19.9072,19.9072,19.9072,32198.0
2020-11-17 13:30:00,26.5,26.5,26.5,26.5,53071.0,19.9072,19.9072,19.9072,19.9072,53071.0
2020-11-17 14:00:00,26.5,26.52,26.5,26.52,53709.0,19.9072,19.9222,19.9072,19.9222,53709.0
2020-11-17 14:30:00,26.52,26.52,26.5,26.5,304059.0,19.9222,19.9222,19.9072,19.9072,304059.0
2020-11-17 15:00:00,26.5,26.5,26.49,26.5,149623.0,19.9072,19.9072,19.8997,19.9072,149623.0
2020-11-17 15:30:00,26.5,26.5,26.49,26.5,506387.0,19.9072,19.9072,19.8997,19.9072,506387.0
2020-11-18 09:30:00,26.5,26.53,26.5,26.52,50870.0,19.9072,19.9297,19.9072,19.9222,50870.0
2020-11-18 10:00:00,26.52,26.52,26.52,26.52,41020.0,19.9222,19.9222,19.9222,19.9222,41020.0
2020-11-18 10:30:00,26.53,26.53,26.52,26.52,12141.0,19.9297,19.9297,19.9222,19.9222,12141.0
2020-11-18 11:00:00,26.53,26.53,26.53,26.53,162883.0,19.9297,19.9297,19.9297,19.9297,162883.0
2020-11-18 11:30:00,26.53,26.54,26.53,26.54,9700.0,19.9297,19.9372,19.9297,19.9372,9700.0
2020-11-18 12:00:00,26.54,26.54,26.53,26.53,4328.0,19.9372,19.9372,19.9297,19.9297,4328.0
2020-11-18 12:30:00,26.54,26.54,26.53,26.53,2600.0,19.9372,19.9372,19.9297,19.9297,2600.0
2020-11-18 13:00:00,26.53,26.53,26.51,26.51,109390.0,19.9297,19.9297,19.9147,19.9147,109390.0
2020-11-18 13:30:00,26.52,26.52,26.5,26.51,111111.0,19.9222,19.9222,19.9072,19.9147,111111.0
2020-11-18 14:00:00,26.51,26.51,26.5,26.5,208226.0,19.9147,19.9147,19.9072,19.9072,208226.0
2020-11-18 14:30:00,26.5,26.52,26.5,26.52,77065.0,19.9072,19.9222,19.9072,19.9222,77065.0
2020-11-18 15:00:00,26.51,26.51,26.5,26.5,59480.0,19.9147,19.9147,19.9072,19.9072,59480.0
2020-11-18 15:30:00,26.5,26.5,26.44,26.44,423071.0,19.9072,19.9072,19.8621,19.8621,423071.0
2020-11-19 09:30:00,26.44,26.48,26.44,26.48,75872.0,19.8621,19.8922,19.8621,19.8922,75872.0
2020-11-19 10:00:00,26.48,26.48,26.45,26.45,72939.0,19.8922,19.8922,19.8696,19.8696,72939.0
2020-11-19 10:30:00,26.45,26.49,26.45,26.47,178051.0,19.8696,19.8997,19.8696,19.8846,178051.0
2020-11-19 11:00:00,26.47,26.48,26.45,26.48,299600.0,19.8846,19.8922,19.8696,19.8922,299600.0
2020-11-19 11:30:00,26.48,26.5,26.47,26.5,188871.0,19.8922,19.9072,19.8846,19.9072,188871.0
2020-11-19 12:00:00,26.5,26.51,26.5,26.5,74506.0,19.9072,19.9147,19.9072,19.9072,74506.0
2020-11-19 12:30:00,26.51,26.51,26.5,26.5,47600.0,19.9147,19.9147,19.9072,19.9072,47600.0
2020-11-19 13:00:00,26.5,26.52,26.5,26.52,25820.0,19.9072,19.9222,19.9072,19.9222,25820.0
2020-11-19 13:30:00,26.52,26.53,26.52,26.53,23125.0,19.9222,19.9297,19.9222,19.9297,23125.0
2020-11-19 14:00:00,26.53,26.53,26.52,26.52,9664.0,19.9297,19.9297,19.9222,19.9222,9664.0
2020-11-19 14:30:00,26.53,26.55,26.53,26.53,69566.0,19.9297,19.9447,19.9297,19.9297,69566.0
2020-11-19 15:00:00,26.53,26.55,26.53,26.55,38741.0,19.9297,19.9447,19.9297,19.9447,38741.0
2020-11-19 15:30:00,26.55,26.56,26.52,26.53,420401.0,19.9447,19.9523,19.9222,19.9297,420401.0
2020-11-20 09:30:00,26.52,26.52,26.5,26.5,55416.0,19.9222,19.9222,19.9072,19.9072,55416.0
2020-11-20 10:00:00,26.51,26.51,26.5,26.51,94092.0,19.9147,19.9147,19.9072,19.9147,94092.0
2020-11-20 10:30:00,26.5,26.51,26.5,26.5,271579.0,19.9072,19.9147,19.9072,19.9072,271579.0
2020-11-20 11:00:00,26.5,26.51,26.5,26.51,150518.0,19.9072,19.9147,19.9072,19.9147,150518.0
2020-11-20 11:30:00,26.51,26.51,26.51,26.51,7958.0,19.9147,19.9147,19.9147,19.9147,7958.0
2020-11-20 12:00:00,26.5,26.5,26.5,26.5,2500.0,19.9072,19.9072,19.9072,19.9072,2500.0
2020-11-20 12:30:00,26.51,26.52,26.51,26.52,78862.0,19.9147,19.9222,19.9147,19.9222,78862.0
2020-11-20 13:00:00,26.52,26.52,26.52,26.52,5310.0,19.9222,19.9222,19.9222,19.9222,5310.0
2020-11-20 13:30:00,26.53,26.53,26.52,26.52,5000.0,19.9297,19.9297,19.9222,19.9222,5000.0
2020-11-20 14:00:00,26.52,26.52,26.51,26.51,120359.0,19.9222,19.9222,19.9147,19.9147,120359.0
2020-11-20 14:30:00,26.52,26.52,26.52,26.52,1790.0,19.9222,19.9222,19.9222,19.9222,1790.0
2020-11-20 15:00:00,26.51,26.51,26.5,26.5,107066.0,19.9147,19.9147,19.9072,19.9072,107066.0
2020-11-20 15:30:00,26.5,26.51,26.49,26.49,180419.0,19.9072,19.9147,19.8997,19.8997,180419.0
2020-11-23 09:30:00,26.55,26.57,26.55,26.56,104094.0,19.9447,19.9598,19.9447,19.9523,104094.0
2020-11-23 10:00:00,26.56,26.56,26.53,26.53,20959.0,19.9523,19.9523,19.9297,19.9297,20959.0
2020-11-23 10:30:00,26.52,26.56,26.52,26.56,77469.0,19.9222,19.9523,19.9222,19.9523,77469.0
2020-11-23 11:00:00,26.55,26.55,26.53,26.53,31911.0,19.9447,19.9447,19.9297,19.9297,31911.0
2020-11-23 11:30:00,26.53,26.54,26.53,26.54,46000.0,19.9297,19.9372,19.9297,19.9372,46000.0
2020-11-23 12:00:00,26.54,26.55,26.54,26.55,151257.0,19.9372,19.9447,19.9372,19.9447,151257.0
2020-11-23 12:30:00,26.55,26.55,26.55,26.55,2300.0,19.9447,19.9447,19.9447,19.9447,2300.0
2020-11-23 13:00:00,26.55,26.55,26.54,26.54,31862.0,19.9447,19.9447,19.9372,19.9372,31862.0
2020-11-23 13:30:00,26.54,26.54,26.54,26.54,745.0,19.9372,19.9372,19.9372,19.9372,745.0
2020-11-23 14:00:00,26.54,26.54,26.54,26.54,0.0,19.9372,19.9372,19.9372,19.9372,0.0
2020-11-23 14:30:00,26.55,26.55,26.55,26.55,900.0,19.9447,19.9447,19.9447,19.9447,900.0
2020-11-23 15:00:00,26.55,26.55,26.55,26.55,17449.0,19.9447,19.9447,19.9447,19.9447,17449.0
2020-11-23 15:30:00,26.55,26.56,26.55,26.55,45159.0,19.9447,19.9523,19.9447,19.9447,45159.0
2020-11-24 09:30:00,26.62,26.63,26.61,26.63,24356.0,19.9973,20.0048,19.9898,20.0048,24356.0
2020-11-24 10:00:00,26.64,26.64,26.63,26.63,117745.0,20.0124,20.0124,20.0048,20.0048,117745.0
2020-11-24 10:30:00,26.64,26.65,26.64,26.64,40079.0,20.0124,20.0199,20.0124,20.0124,40079.0
2020-11-24 11:00:00,26.64,26.66,26.64,26.65,68566.0,20.0124,20.0274,20.0124,20.0199,68566.0
2020-11-24 11:30:00,26.65,26.67,26.65,26.67,61486.0,20.0199,20.0349,20.0199,20.0349,61486.0
2020-11-24 12:00:00,26.67,26.67,26.66,26.66,20150.0,20.0349,20.0349,20.0274,20.0274,20150.0
2020-11-24 12:30:00,26.66,26.66,26.64,26.64,9097.0,20.0274,20.0274,20.0124,20.0124,9097.0
2020-11-24 13:00:00,26.65,26.66,26.65,26.65,87404.0,20.0199,20.0274,20.0199,20.0199,87404.0
2020-11-24 13:30:00,26.65,26.65,26.63,26.63,125349.0,20.0199,20.0199,20.0048,20.0048,125349.0
2020-11-24 14:00:00,26.63,26.63,26.62,26.62,38861.0,20.0048,20.0048,19.9973,19.9973,38861.0
2020-11-24 14:30:00,26.62,26.64,26.61,26.63,78090.0,19.9973,20.0124,19.9898,20.0048,78090.0
2020-11-24 15:00:00,26.62,26.64,26.6,26.6,536220.0,19.9973,20.0124,19.9823,19.9823,536220.0
2020-11-24 15:30:00,26.6,26.63,26.6,26.62,158138.0,19.9823,20.0048,19.9823,19.9973,158138.0
2020-11-25 09:30:00,26.63,26.63,26.6,26.63,104987.0,20.0048,20.0048,19.9823,20.0048,104987.0
2020-11-25 10:00:00,26.62,26.64,26.62,26.63,86108.0,19.9973,20.0124,19.9973,20.0048,86108.0
2020-11-25 10:30:00,26.63,26.64,26.63,26.63,31680.0,20.0048,20.0124,20.0048,20.0048,31680.0
2020-11-25 11:00:00,26.63,26.65,26.63,26.65,11692.0,20.0048,20.0199,20.0048,20.0199,11692.0
2020-11-25 11:30:00,26.65,26.66,26.65,26.66,33526.0,20.0199,20.0274,20.0199,20.0274,33526.0
2020-11-25 12:00:00,26.66,26.66,26.66,26.66,19000.0,20.0274,20.0274,20.0274,20.0274,19000.0
2020-11-25 12:30:00,26.66,26.67,26.66,26.67,7400.0,20.0274,20.0349,20.0274,20.0349,7400.0
2020-11-25 13:00:00,26.67,26.67,26.67,26.67,3687.0,20.0349,20.0349,20.0349,20.0349,3687.0
2020-11-25 13:30:00,26.66,26.66,26.66,26.66,15926.0,20.0274,20.0274,20.0274,20.0274,15926.0
2020-11-25 14:00:00,26.66,26.66,26.64,26.65,53164.0,20.0274,20.0274,20.0124,20.0199,53164.0
2020-11-25 14:30:00,26.65,26.65,26.63,26.65,187535.0,20.0199,20.0199,20.0048,20.0199,187535.0
2020-11-25 15:00:00,26.65,26.66,26.65,26.66,75317.0,20.0199,20.0274,20.0199,20.0274,75317.0
2020-11-25 15:30:00,26.66,26.66,26.63,26.63,35137.0,20.0274,20.0274,20.0048,20.0048,35137.0
2020-11-27 09:30:00,26.69,26.69,26.66,26.67,96220.0,20.0499,20.0499,20.0274,20.0349,96220.0
2020-11-27 10:00:00,26.67,26.68,26.67,26.68,65491.0,20.0349,20.0424,20.0349,20.0424,65491.0
2020-11-27 10:30:00,26.68,26.68,26.67,26.67,12191.0,20.0424,20.0424,20.0349,20.0349,12191.0
2020-11-27 11:00:00,26.67,26.67,26.67,26.67,1400.0,20.0349,20.0349,20.0349,20.0349,1400.0
2020-11-27 11:30:00,26.67,26.67,26.66,26.66,179532.0,20.0349,20.0349,20.0274,20.0274,179532.0
2020-11-27 12:00:00,26.66,26.66,26.66,26.66,8800.0,20.0274,20.0274,20.0274,20.0274,8800.0
2020-11-27 12:30:00,26.66,26.67,26.66,26.66,9699.0,20.0274,20.0349,20.0274,20.0274,9699.0
2020-11-30 09:30:00,26.65,26.66,26.65,26.66,95310.0,20.0199,20.0274,20.0199,20.0274,95310.0
2020-11-30 10:00:00,26.66,26.66,26.64,26.64,109460.0,20.0274,20.0274,20.0124,20.0124,109460.0
2020-11-30 10:30:00,26.64,26.64,26.61,26.63,150663.0,20.0124,20.0124,19.9898,20.0048,150663.0
2020-11-30 11:00:00,26.63,26.64,26.61,26.61,257000.0,20.0048,20.0124,19.9898,19.9898,257000.0
2020-11-30 11:30:00,26.61,26.62,26.6,26.62,15560.0,19.9898,19.9973,19.9823,19.9973,15560.0
2020-11-30 12:00:00,26.62,26.63,26.61,26.61,230123.0,19.9973,20.0048,19.9898,19.9898,230123.0
2020-11-30 12:30:00,26.62,26.63,26.61,26.63,16800.0,19.9973,20.0048,19.9898,20.0048,16800.0
2020-11-30 13:00:00,26.64,26.64,26.63,26.63,42500.0,20.0124,20.0124,20.0048,20.0048,42500.0
2020-11-30 13:30:00,26.63,26.64,26.63,26.64,69943.0,20.0048,20.0124,20.0048,20.0124,69943.0
2020-11-30 14:00:00,26.64,26.64,26.63,26.64,70225.0,20.0124,20.0124,20.0048,20.0124,70225.0
2020-11-30 14:30:00,26.65,26.65,26.64,26.65,51341.0,20.0199,20.0199,20.0124,20.0199,51341.0
2020-11-30 15:00:00,26.66,26.66,26.65,26.65,67278.0,20.0274,20.0274,20.0199,20.0199,67278.0
2020-11-30 15:30:00,26.65,26.66,26.65,26.65,88640.0,20.0199,20.0274,20.0199,20.0199,88640.0
2020-12-01 09:30:00,26.61,26.62,26.61,26.61,71820.0,20.0748,20.0824,20.0748,20.0748,71820.0
2020-12-01 10:00:00,26.61,26.63,26.6,26.62,44057.0,20.0748,20.0899,20.0673,20.0824,44057.0
2020-12-01 10:30:00,26.62,26.62,26.59,26.59,6946.0,20.0824,20.0824,20.0597,20.0597,6946.0
2020-12-01 11:00:00,26.59,26.6,26.59,26.6,53867.0,20.0597,20.0673,20.0597,20.0673,53867.0
2020-12-01 11:30:00,26.59,26.61,26.59,26.61,27260.0,20.0597,20.0748,20.0597,20.0748,27260.0
2020-12-01 12:00:00,26.61,26.61,26.61,26.61,2600.0,20.0748,20.0748,20.0748,20.0748,2600.0
2020-12-01 12:30:00,26.62,26.62,26.61,26.61,18100.0,20.0824,20.0824,20.0748,20.0748,18100.0
2020-12-01 13:00:00,26.61,26.61,26.61,26.61,11730.0,20.0748,20.0748,20.0748,20.0748,11730.0
2020-12-01 13:30:00,26.61,26.63,26.61,26.63,37243.0,20.0748,20.0899,20.0748,20.0899,37243.0
2020-12-01 14:00:00,26.64,26.64,26.64,26.64,1500.0,20.0974,20.0974,20.0974,20.0974,1500.0
2020-12-01 14:30:00,26.64,26.64,26.63,26.64,145573.0,20.0974,20.0974,20.0899,20.0974,145573.0
2020-12-01 15:00:00,26.63,26.63,26.61,26.63,59734.0,20.0899,20.0899,20.0748,20.0899,59734.0
2020-12-01 15:30:00,26.63,26.64,26.61,26.62,69415.0,20.0899,20.0974,20.0748,20.0824,69415.0
2020-12-02 09:30:00,26.62,26.63,26.59,26.62,166506.0,20.0824,20.0899,20.0597,20.0824,166506.0
2020-12-02 10:00:00,26.62,26.64,26.61,26.64,82774.0,20.0824,20.0974,20.0748,20.0974,82774.0
2020-12-02 10:30:00,26.64,26.65,26.63,26.65,232956.0,20.0974,20.105,20.0899,20.105,232956.0
2020-12-02 11:00:00,26.65,26.67,26.65,26.67,235227.0,20.105,20.1201,20.105,20.1201,235227.0
2020-12-02 11:30:00,26.67,26.68,26.67,26.68,164002.0,20.1201,20.1276,20.1201,20.1276,164002.0
2020-12-02 12:00:00,26.68,26.68,26.67,26.68,87387.0,20.1276,20.1276,20.1201,20.1276,87387.0
2020-12-02 12:30:00,26.68,26.68,26.67,26.67,88680.0,20.1276,20.1276,20.1201,20.1201,88680.0
2020-12-02 13:00:00,26.67,26.67,26.67,26.67,224522.0,20.1201,20.1201,20.1201,20.1201,224522.0
2020-12-02 13:30:00,26.67,26.67,26.67,26.67,125837.0,20.1201,20.1201,20.1201,20.1201,125837.0
2020-12-02 14:00:00,26.67,26.67,26.66,26.67,110592.0,20.1201,20.1201,20.1125,20.1201,110592.0
2020-12-02 14:30:00,26.67,26.68,26.67,26.68,27431.0,20.1201,20.1276,20.1201,20.1276,27431.0
2020-12-02 15:00:00,26.69,26.69,26.67,26.67,224318.0,20.1352,20.1352,20.1201,20.1201,224318.0
2020-12-02 15:30:00,26.67,26.67,26.64,26.64,377549.0,20.1201,20.1201,20.0974,20.0974,377549.0
2020-12-03 09:30:00,26.69,26.72,26.69,26.72,16450.0,20.1352,20.1578,20.1352,20.1578,16450.0
2020-12-03 10:00:00,26.72,26.73,26.72,26.73,107082.0,20.1578,20.1653,20.1578,20.1653,107082.0
2020-12-03 10:30:00,26.73,26.73,26.72,26.72,33300.0,20.1653,20.1653,20.1578,20.1578,33300.0
2020-12-03 11:00:00,26.71,26.72,26.7,26.72,18808.0,20.1503,20.1578,20.1427,20.1578,18808.0
2020-12-03 11:30:00,26.72,26.72,26.7,26.7,15922.0,20.1578,20.1578,20.1427,20.1427,15922.0
2020-12-03 12:00:00,26.71,26.71,26.7,26.7,1900.0,20.1503,20.1503,20.1427,20.1427,1900.0
2020-12-03 12:30:00,26.7,26.7,26.7,26.7,1600.0,20.1427,20.1427,20.1427,20.1427,1600.0
2020-12-03 13:00:00,26.7,26.7,26.7,26.7,18000.0,20.1427,20.1427,20.1427,20.1427,18000.0
2020-12-03 13:30:00,26.7,26.7,26.7,26.7,2540.0,20.1427,20.1427,20.1427,20.1427,2540.0
2020-12-03 14:00:00,26.71,26.71,26.69,26.7,24116.0,20.1503,20.1503,20.1352,20.1427,24116.0
2020-12-03 14:30:00,26.7,26.72,26.7,26.72,35051.0,20.1427,20.1578,20.1427,20.1578,35051.0
2020-12-03 15:00:00,26.73,26.73,26.73,26.73,500.0,20.1653,20.1653,20.1653,20.1653,500.0
2020-12-03 15:30:00,26.73,26.73,26.67,26.67,127024.0,20.1653,20.1653,20.1201,20.1201,127024.0
2020-12-04 09:30:00,26.73,26.76,26.73,26.75,160154.0,20.1653,20.188,20.1653,20.1804,160154.0
2020-12-04 10:00:00,26.76,26.76,26.76,26.76,49055.0,20.188,20.188,20.188,20.188,49055.0
2020-12-04 10:30:00,26.76,26.77,26.75,26.75,97070.0,20.188,20.1955,20.1804,20.1804,97070.0
2020-12-04 11:00:00,26.75,26.75,26.73,26.73,147089.0,20.1804,20.1804,20.1653,20.1653,147089.0
2020-12-04 11:30:00,26.73,26.75,26.73,26.74,142212.0,20.1653,20.1804,20.1653,20.1729,142212.0
2020-12-04 12:00:00,26.74,26.75,26.74,26.75,14023.0,20.1729,20.1804,20.1729,20.1804,14023.0
2020-12-04 12:30:00,26.75,26.76,26.75,26.76,40210.0,20.1804,20.188,20.1804,20.188,40210.0
2020-12-04 13:00:00,26.77,26.77,26.77,26.77,4409.0,20.1955,20.1955,20.1955,20.1955,4409.0
2020-12-04 13:30:00,26.76,26.76,26.76,26.76,141876.0,20.188,20.188,20.188,20.188,141876.0
2020-12-04 14:00:00,26.76,26.77,26.76,26.77,42600.0,20.188,20.1955,20.188,20.1955,42600.0
2020-12-04 14:30:00,26.77,26.78,26.76,26.78,189318.0,20.1955,20.2031,20.188,20.2031,189318.0
2020-12-04 15:00:00,26.78,26.79,26.77,26.77,24840.0,20.2031,20.2106,20.1955,20.1955,24840.0
2020-12-04 15:30:00,26.78,26.78,26.77,26.77,83358.0,20.2031,20.2031,20.1955,20.1955,83358.0
2020-12-07 09:30:00,26.79,26.79,26.75,26.75,113213.0,20.2106,20.2106,20.1804,20.1804,113213.0
2020-12-07 10:00:00,26.75,26.76,26.75,26.75,90550.0,20.1804,20.188,20.1804,20.1804,90550.0
2020-12-07 10:30:00,26.76,26.76,26.74,26.74,73397.0,20.188,20.188,20.1729,20.1729,73397.0
2020-12-07 11:00:00,26.74,26.75,26.74,26.74,198420.0,20.1729,20.1804,20.1729,20.1729,198420.0
2020-12-07 11:30:00,26.74,26.75,26.73,26.75,138318.0,20.1729,20.1804,20.1653,20.1804,138318.0
2020-12-07 12:00:00,26.74,26.76,26.74,26.76,55675.0,20.1729,20.188,20.1729,20.188,55675.0
2020-12-07 12:30:00,26.76,26.76,26.75,26.75,1172.0,20.188,20.188,20.1804,20.1804,1172.0
2020-12-07 13:00:00,26.75,26.75,26.74,26.74,52044.0,20.1804,20.1804,20.1729,20.1729,52044.0
2020-12-07 13:30:00,26.74,26.74,26.74,26.74,7200.0,20.1729,20.1729,20.1729,20.1729,7200.0
2020-12-07 14:00:00,26.74,26.75,26.73,26.74,154398.0,20.1729,20.1804,20.1653,20.1729,154398.0
2020-12-07 14:30:00,26.74,26.75,26.74,26.74,78826.0,20.1729,20.1804,20.1729,20.1729,78826.0
2020-12-07 15:00:00,26.74,26.75,26.74,26.75,80639.0,20.1729,20.1804,20.1729,20.1804,80639.0
2020-12-07 15:30:00,26.75,26.76,26.74,26.76,578568.0,20.1804,20.188,20.1729,20.188,578568.0
2020-12-08 09:30:00,26.79,26.79,26.75,26.75,165338.0,20.2106,20.2106,20.1804,20.1804,165338.0
2020-12-08 10:00:00,26.75,26.77,26.75,26.75,89162.0,20.1804,20.1955,20.1804,20.1804,89162.0
2020-12-08 10:30:00,26.75,26.76,26.75,26.75,26540.0,20.1804,20.188,20.1804,20.1804,26540.0
2020-12-08 11:00:00,26.75,26.75,26.75,26.75,13765.0,20.1804,20.1804,20.1804,20.1804,13765.0
2020-12-08 11:30:00,26.76,26.76,26.75,26.75,19500.0,20.188,20.188,20.1804,20.1804,19500.0
2020-12-08 12:00:00,26.75,26.75,26.75,26.75,32400.0,20.1804,20.1804,20.1804,20.1804,32400.0
2020-12-08 12:30:00,26.75,26.76,26.75,26.76,62178.0,20.1804,20.188,20.1804,20.188,62178.0
2020-12-08 13:00:00,26.76,26.78,26.76,26.77,38600.0,20.188,20.2031,20.188,20.1955,38600.0
2020-12-08 13:30:00,26.77,26.77,26.77,26.77,33356.0,20.1955,20.1955,20.1955,20.1955,33356.0
2020-12-08 14:00:00,26.77,26.78,26.77,26.78,15500.0,20.1955,20.2031,20.1955,20.2031,15500.0
2020-12-08 14:30:00,26.78,26.78,26.77,26.77,6100.0,20.2031,20.2031,20.1955,20.1955,6100.0
2020-12-08 15:00:00,26.76,26.76,26.75,26.76,250472.0,20.188,20.188,20.1804,20.188,250472.0
2020-12-08 15:30:00,26.77,26.78,26.75,26.75,223364.0,20.1955,20.2031,20.1804,20.1804,223364.0
2020-12-09 09:30:00,26.81,26.81,26.75,26.75,152567.0,20.2257,20.2257,20.1804,20.1804,152567.0
2020-12-09 10:00:00,26.75,26.76,26.74,26.76,84031.0,20.1804,20.188,20.1729,20.188,84031.0
2020-12-09 10:30:00,26.76,26.76,26.75,26.75,22945.0,20.188,20.188,20.1804,20.1804,22945.0
2020-12-09 11:00:00,26.74,26.75,26.74,26.75,7820.0,20.1729,20.1804,20.1729,20.1804,7820.0
2020-12-09 11:30:00,26.75,26.75,26.75,26.75,88001.0,20.1804,20.1804,20.1804,20.1804,88001.0
2020-12-09 12:00:00,26.75,26.75,26.75,26.75,1680.0,20.1804,20.1804,20.1804,20.1804,1680.0
2020-12-09 12:30:00,26.74,26.74,26.72,26.74,109185.0,20.1729,20.1729,20.1578,20.1729,109185.0
2020-12-09 13:00:00,26.73,26.74,26.73,26.73,13507.0,20.1653,20.1729,20.1653,20.1653,13507.0
2020-12-09 13:30:00,26.72,26.72,26.72,26.72,113379.0,20.1578,20.1578,20.1578,20.1578,113379.0
2020-12-09 14:00:00,26.71,26.73,26.7,26.73,332151.0,20.1503,20.1653,20.1427,20.1653,332151.0
2020-12-09 14:30:00,26.73,26.73,26.71,26.71,194133.0,20.1653,20.1653,20.1503,20.1503,194133.0
2020-12-09 15:00:00,26.72,26.73,26.7,26.7,70284.0,20.1578,20.1653,20.1427,20.1427,70284.0
2020-12-09 15:30:00,26.71,26.74,26.71,26.74,232823.0,20.1503,20.1729,20.1503,20.1729,232823.0
2020-12-10 09:30:00,26.74,26.78,26.71,26.78,233789.0,20.1729,20.2031,20.1503,20.2031,233789.0
2020-12-10 10:00:00,26.77,26.78,26.76,26.77,65171.0,20.1955,20.2031,20.188,20.1955,65171.0
2020-12-10 10:30:00,26.77,26.78,26.76,26.77,38107.0,20.1955,20.2031,20.188,20.1955,38107.0
2020-12-10 11:00:00,26.77,26.79,26.77,26.78,61270.0,20.1955,20.2106,20.1955,20.2031,61270.0
2020-12-10 11:30:00,26.79,26.79,26.77,26.77,33355.0,20.2106,20.2106,20.1955,20.1955,33355.0
2020-12-10 12:00:00,26.77,26.79,26.77,26.79,26506.0,20.1955,20.2106,20.1955,20.2106,26506.0
2020-12-10 12:30:00,26.78,26.79,26.77,26.78,22933.0,20.2031,20.2106,20.1955,20.2031,22933.0
2020-12-10 13:00:00,26.77,26.8,26.77,26.8,36573.0,20.1955,20.2182,20.1955,20.2182,36573.0
2020-12-10 13:30:00,26.8,26.8,26.77,26.78,46390.0,20.2182,20.2182,20.1955,20.2031,46390.0
2020-12-10 14:00:00,26.78,26.78,26.76,26.76,31200.0,20.2031,20.2031,20.188,20.188,31200.0
2020-12-10 14:30:00,26.76,26.77,26.76,26.76,538780.0,20.188,20.1955,20.188,20.188,538780.0
2020-12-10 15:00:00,26.76,26.78,26.76,26.78,26620.0,20.188,20.2031,20.188,20.2031,26620.0
2020-12-10 15:30:00,26.78,26.78,26.77,26.77,195945.0,20.2031,20.2031,20.1955,20.1955,195945.0
2020-12-11 09:30:00,26.76,26.78,26.76,26.78,34556.0,20.188,20.2031,20.188,20.2031,34556.0
2020-12-11 10:00:00,26.78,26.81,26.78,26.8,132889.0,20.2031,20.2257,20.2031,20.2182,132889.0
2020-12-11 10:30:00,26.8,26.8,26.77,26.77,27310.0,20.2182,20.2182,20.1955,20.1955,27310.0
2020-12-11 11:00:00,26.78,26.78,26.76,26.77,23518.0,20.2031,20.2031,20.188,20.1955,23518.0
2020-12-11 11:30:00,26.76,26.77,26.75,26.75,16322.0,20.188,20.1955,20.1804,20.1804,16322.0
2020-12-11 12:00:00,26.75,26.75,26.74,26.75,201074.0,20.1804,20.1804,20.1729,20.1804,201074.0
2020-12-11 12:30:00,26.74,26.75,26.73,26.75,80542.0,20.1729,20.1804,20.1653,20.1804,80542.0
2020-12-11 13:00:00,26.75,26.77,26.75,26.76,46874.0,20.1804,20.1955,20.1804,20.188,46874.0
2020-12-11 13:30:00,26.76,26.77,26.76,26.77,23348.0,20.188,20.1955,20.188,20.1955,23348.0
2020-12-11 14:00:00,26.77,26.77,26.75,26.76,114045.0,20.1955,20.1955,20.1804,20.188,114045.0
2020-12-11 14:30:00,26.76,26.77,26.75,26.76,169548.0,20.188,20.1955,20.1804,20.188,169548.0
2020-12-11 15:00:00,26.75,26.78,26.75,26.76,162591.0,20.1804,20.2031,20.1804,20.188,162591.0
2020-12-11 15:30:00,26.77,26.77,26.76,26.76,90970.0,20.1955,20.1955,20.188,20.188,90970.0
2020-12-14 09:30:00,26.84,26.84,26.78,26.78,190352.0,20.2483,20.2483,20.2031,20.2031,190352.0
2020-12-14 10:00:00,26.79,26.8,26.77,26.78,173151.0,20.2106,20.2182,20.1955,20.2031,173151.0
2020-12-14 10:30:00,26.79,26.79,26.76,26.76,46813.0,20.2106,20.2106,20.188,20.188,46813.0
2020-12-14 11:00:00,26.76,26.77,26.75,26.77,97473.0,20.188,20.1955,20.1804,20.1955,97473.0
2020-12-14 11:30:00,26.76,26.77,26.76,26.77,30807.0,20.188,20.1955,20.188,20.1955,30807.0
2020-12-14 12:00:00,26.76,26.76,26.75,26.76,10300.0,20.188,20.188,20.1804,20.188,10300.0
2020-12-14 12:30:00,26.76,26.76,26.75,26.75,20300.0,20.188,20.188,20.1804,20.1804,20300.0
2020-12-14 13:00:00,26.75,26.76,26.75,26.75,52295.0,20.1804,20.188,20.1804,20.1804,52295.0
2020-12-14 13:30:00,26.75,26.78,26.75,26.78,41029.0,20.1804,20.2031,20.1804,20.2031,41029.0
2020-12-14 14:00:00,26.78,26.78,26.76,26.77,27000.0,20.2031,20.2031,20.188,20.1955,27000.0
2020-12-14 14:30:00,26.77,26.77,26.76,26.77,9561.0,20.1955,20.1955,20.188,20.1955,9561.0
2020-12-14 15:00:00,26.77,26.78,26.76,26.78,77136.0,20.1955,20.2031,20.188,20.2031,77136.0
2020-12-14 15:30:00,26.77,26.77,26.75,26.77,249187.0,20.1955,20.1955,20.1804,20.1955,249187.0
2020-12-15 09:30:00,26.79,26.81,26.78,26.78,60288.0,20.2106,20.2257,20.2031,20.2031,60288.0
2020-12-15 10:00:00,26.79,26.81,26.79,26.8,75499.0,20.2106,20.2257,20.2106,20.2182,75499.0
2020-12-15 10:30:00,26.8,26.82,26.78,26.82,57780.0,20.2182,20.2332,20.2031,20.2332,57780.0
2020-12-15 11:00:00,26.81,26.81,26.8,26.8,29615.0,20.2257,20.2257,20.2182,20.2182,29615.0
2020-12-15 11:30:00,26.8,26.81,26.8,26.81,21564.0,20.2182,20.2257,20.2182,20.2257,21564.0
2020-12-15 12:00:00,26.81,26.82,26.81,26.82,51280.0,20.2257,20.2332,20.2257,20.2332,51280.0
2020-12-15 12:30:00,26.82,26.82,26.82,26.82,51774.0,20.2332,20.2332,20.2332,20.2332,51774.0
2020-12-15 13:00:00,26.82,26.84,26.82,26.83,73770.0,20.2332,20.2483,20.2332,20.2408,73770.0
2020-12-15 13:30:00,26.83,26.84,26.83,26.83,32100.0,20.2408,20.2483,20.2408,20.2408,32100.0
2020-12-15 14:00:00,26.83,26.84,26.83,26.84,25835.0,20.2408,20.2483,20.2408,20.2483,25835.0
2020-12-15 14:30:00,26.84,26.84,26.83,26.83,18599.0,20.2483,20.2483,20.2408,20.2408,18599.0
2020-12-15 15:00:00,26.84,26.84,26.83,26.83,38800.0,20.2483,20.2483,20.2408,20.2408,38800.0
2020-12-15 15:30:00,26.83,26.86,26.83,26.86,138630.0,20.2408,20.2634,20.2408,20.2634,138630.0
2020-12-16 09:30:00,26.83,26.84,26.82,26.83,65461.0,20.2408,20.2483,20.2332,20.2408,65461.0
2020-12-16 10:00:00,26.83,26.83,26.83,26.83,24233.0,20.2408,20.2408,20.2408,20.2408,24233.0
2020-12-16 10:30:00,26.84,26.85,26.83,26.83,47139.0,20.2483,20.2559,20.2408,20.2408,47139.0
2020-12-16 11:00:00,26.84,26.85,26.84,26.84,2580.0,20.2483,20.2559,20.2483,20.2483,2580.0
2020-12-16 11:30:00,26.84,26.84,26.83,26.83,3693.0,20.2483,20.2483,20.2408,20.2408,3693.0
2020-12-16 12:00:00,26.83,26.83,26.82,26.82,15293.0,20.2408,20.2408,20.2332,20.2332,15293.0
2020-12-16 12:30:00,26.82,26.82,26.81,26.82,20495.0,20.2332,20.2332,20.2257,20.2332,20495.0
2020-12-16 13:00:00,26.82,26.82,26.81,26.81,50512.0,20.2332,20.2332,20.2257,20.2257,50512.0
2020-12-16 13:30:00,26.81,26.81,26.81,26.81,45641.0,20.2257,20.2257,20.2257,20.2257,45641.0
2020-12-16 14:00:00,26.8,26.81,26.75,26.77,38350.0,20.2182,20.2257,20.1804,20.1955,38350.0
2020-12-16 14:30:00,26.78,26.83,26.78,26.81,51647.0,20.2031,20.2408,20.2031,20.2257,51647.0
2020-12-16 15:00:00,26.81,26.83,26.81,26.82,85595.0,20.2257,20.2408,20.2257,20.2332,85595.0
2020-12-16 15:30:00,26.82,26.83,26.82,26.82,122664.0,20.2332,20.2408,20.2332,20.2332,122664.0
2020-12-17 09:30:00,26.84,26.87,26.79,26.85,127640.0,20.2483,20.271,20.2106,20.2559,127640.0
2020-12-17 10:00:00,26.86,26.86,26.84,26.84,8905.0,20.2634,20.2634,20.2483,20.2483,8905.0
2020-12-17 10:30:00,26.85,26.85,26.85,26.85,29440.0,20.2559,20.2559,20.2559,20.2559,29440.0
2020-12-17 11:00:00,26.85,26.85,26.85,26.85,500.0,20.2559,20.2559,20.2559,20.2559,500.0
2020-12-17 11:30:00,26.85,26.85,26.84,26.84,24585.0,20.2559,20.2559,20.2483,20.2483,24585.0
2020-12-17 12:00:00,26.84,26.84,26.84,26.84,900.0,20.2483,20.2483,20.2483,20.2483,900.0
2020-12-17 12:30:00,26.84,26.84,26.84,26.84,200.0,20.2483,20.2483,20.2483,20.2483,200.0
2020-12-17 13:00:00,26.85,26.86,26.84,26.85,195522.0,20.2559,20.2634,20.2483,20.2559,195522.0
2020-12-17 13:30:00,26.85,26.85,26.85,26.85,900.0,20.2559,20.2559,20.2559,20.2559,900.0
2020-12-17 14:00:00,26.86,26.86,26.86,26.86,79778.0,20.2634,20.2634,20.2634,20.2634,79778.0
2020-12-17 14:30:00,26.86,26.86,26.86,26.86,0.0,20.2634,20.2634,20.2634,20.2634,0.0
2020-12-17 15:00:00,26.86,26.88,26.85,26.86,167100.0,20.2634,20.2785,20.2559,20.2634,167100.0
2020-12-17 15:30:00,26.86,26.87,26.86,26.87,28588.0,20.2634,20.271,20.2634,20.271,28588.0
2020-12-18 09:30:00,26.82,26.82,26.75,26.76,86164.0,20.3185,20.3185,20.2655,20.273,86164.0
2020-12-18 10:00:00,26.75,26.75,26.75,26.75,12778.0,20.2655,20.2655,20.2655,20.2655,12778.0
2020-12-18 10:30:00,26.76,26.77,26.75,26.77,85881.0,20.273,20.2806,20.2655,20.2806,85881.0
2020-12-18 11:00:00,26.77,26.78,26.76,26.76,179259.0,20.2806,20.2882,20.273,20.273,179259.0
2020-12-18 11:30:00,26.76,26.76,26.76,26.76,0.0,20.273,20.273,20.273,20.273,0.0
2020-12-18 12:00:00,26.76,26.76,26.76,26.76,500.0,20.273,20.273,20.273,20.273,500.0
2020-12-18 12:30:00,26.76,26.76,26.75,26.75,64782.0,20.273,20.273,20.2655,20.2655,64782.0
2020-12-18 13:00:00,26.75,26.75,26.74,26.74,43117.0,20.2655,20.2655,20.2579,20.2579,43117.0
2020-12-18 13:30:00,26.74,26.75,26.74,26.75,23839.0,20.2579,20.2655,20.2579,20.2655,23839.0
2020-12-18 14:00:00,26.76,26.76,26.76,26.76,5345.0,20.273,20.273,20.273,20.273,5345.0
2020-12-18 14:30:00,26.76,26.76,26.75,26.75,87866.0,20.273,20.273,20.2655,20.2655,87866.0
2020-12-18 15:00:00,26.75,26.75,26.74,26.74,96404.0,20.2655,20.2655,20.2579,20.2579,96404.0
2020-12-18 15:30:00,26.75,26.76,26.75,26.76,266586.0,20.2655,20.273,20.2655,20.273,266586.0
2020-12-21 09:30:00,26.72,26.72,26.69,26.7,43878.0,20.2427,20.2427,20.22,20.2276,43878.0
2020-12-21 10:00:00,26.69,26.69,26.66,26.68,13200.0,20.22,20.22,20.1973,20.2124,13200.0
2020-12-21 10:30:00,26.67,26.68,26.67,26.68,12073.0,20.2048,20.2124,20.2048,20.2124,12073.0
2020-12-21 11:00:00,26.68,26.69,26.67,26.67,32147.0,20.2124,20.22,20.2048,20.2048,32147.0
2020-12-21 11:30:00,26.67,26.68,26.67,26.67,55107.0,20.2048,20.2124,20.2048,20.2048,55107.0
2020-12-21 12:00:00,26.67,26.68,26.67,26.68,18615.0,20.2048,20.2124,20.2048,20.2124,18615.0
2020-12-21 12:30:00,26.69,26.7,26.69,26.7,22557.0,20.22,20.2276,20.22,20.2276,22557.0
2020-12-21 13:00:00,26.71,26.71,26.7,26.71,43381.0,20.2352,20.2352,20.2276,20.2352,43381.0
2020-12-21 13:30:00,26.72,26.73,26.72,26.73,12540.0,20.2427,20.2503,20.2427,20.2503,12540.0
2020-12-21 14:00:00,26.72,26.73,26.72,26.73,48119.0,20.2427,20.2503,20.2427,20.2503,48119.0
2020-12-21 14:30:00,26.73,26.73,26.71,26.71,11781.0,20.2503,20.2503,20.2352,20.2352,11781.0
2020-12-21 15:00:00,26.7,26.71,26.69,26.7,80891.0,20.2276,20.2352,20.22,20.2276,80891.0
2020-12-21 15:30:00,26.69,26.7,26.68,26.7,97800.0,20.22,20.2276,20.2124,20.2276,97800.0
2020-12-22 09:30:00,26.7,26.71,26.7,26.71,47336.0,20.2276,20.2352,20.2276,20.2352,47336.0
2020-12-22 10:00:00,26.71,26.73,26.71,26.72,63649.0,20.2352,20.2503,20.2352,20.2427,63649.0
2020-12-22 10:30:00,26.72,26.72,26.72,26.72,29465.0,20.2427,20.2427,20.2427,20.2427,29465.0
2020-12-22 11:00:00,26.72,26.72,26.72,26.72,2250.0,20.2427,20.2427,20.2427,20.2427,2250.0
2020-12-22 11:30:00,26.71,26.71,26.69,26.71,54768.0,20.2352,20.2352,20.22,20.2352,54768.0
2020-12-22 12:00:00,26.71,26.72,26.71,26.71,126055.0,20.2352,20.2427,20.2352,20.2352,126055.0
2020-12-22 12:30:00,26.72,26.73,26.72,26.73,188835.0,20.2427,20.2503,20.2427,20.2503,188835.0
2020-12-22 13:00:00,26.73,26.73,26.73,26.73,1096.0,20.2503,20.2503,20.2503,20.2503,1096.0
2020-12-22 13:30:00,26.73,26.73,26.73,26.73,33226.0,20.2503,20.2503,20.2503,20.2503,33226.0
2020-12-22 14:00:00,26.73,26.73,26.73,26.73,5614.0,20.2503,20.2503,20.2503,20.2503,5614.0
2020-12-22 14:30:00,26.72,26.72,26.72,26.72,58047.0,20.2427,20.2427,20.2427,20.2427,58047.0
2020-12-22 15:00:00,26.72,26.72,26.72,26.72,81838.0,20.2427,20.2427,20.2427,20.2427,81838.0
2020-12-22 15:30:00,26.73,26.73,26.72,26.72,326662.0,20.2503,20.2503,20.2427,20.2427,326662.0
2020-12-23 09:30:00,26.76,26.8,26.76,26.8,61676.0,20.273,20.3033,20.273,20.3033,61676.0
2020-12-23 10:00:00,26.8,26.81,26.79,26.81,10588.0,20.3033,20.3109,20.2958,20.3109,10588.0
2020-12-23 10:30:00,26.81,26.81,26.81,26.81,5700.0,20.3109,20.3109,20.3109,20.3109,5700.0
2020-12-23 11:00:00,26.81,26.82,26.81,26.82,32035.0,20.3109,20.3185,20.3109,20.3185,32035.0
2020-12-23 11:30:00,26.82,26.83,26.82,26.83,31770.0,20.3185,20.3261,20.3185,20.3261,31770.0
2020-12-23 12:00:00,26.83,26.83,26.83,26.83,21450.0,20.3261,20.3261,20.3261,20.3261,21450.0
2020-12-23 12:30:00,26.83,26.83,26.83,26.83,1075.0,20.3261,20.3261,20.3261,20.3261,1075.0
2020-12-23 13:00:00,26.83,26.83,26.83,26.83,3419.0,20.3261,20.3261,20.3261,20.3261,3419.0
2020-12-23 13:30:00,26.83,26.84,26.83,26.83,80280.0,20.3261,20.3336,20.3261,20.3261,80280.0
2020-12-23 14:00:00,26.84,26.84,26.83,26.83,17943.0,20.3336,20.3336,20.3261,20.3261,17943.0
2020-12-23 14:30:00,26.83,26.83,26.83,26.83,2700.0,20.3261,20.3261,20.3261,20.3261,2700.0
2020-12-23 15:00:00,26.83,26.83,26.83,26.83,85868.0,20.3261,20.3261,20.3261,20.3261,85868.0
2020-12-23 15:30:00,26.83,26.83,26.81,26.81,41658.0,20.3261,20.3261,20.3109,20.3109,41658.0
2020-12-24 09:30:00,26.85,26.87,26.85,26.87,28764.0,20.3412,20.3564,20.3412,20.3564,28764.0
2020-12-24 10:00:00,26.88,26.88,26.87,26.88,184221.0,20.3639,20.3639,20.3564,20.3639,184221.0
2020-12-24 10:30:00,26.88,26.88,26.87,26.88,10111.0,20.3639,20.3639,20.3564,20.3639,10111.0
2020-12-24 11:00:00,26.88,26.88,26.86,26.86,20159.0,20.3639,20.3639,20.3488,20.3488,20159.0
2020-12-24 11:30:00,26.86,26.86,26.86,26.86,12680.0,20.3488,20.3488,20.3488,20.3488,12680.0
2020-12-24 12:00:00,26.86,26.86,26.86,26.86,8540.0,20.3488,20.3488,20.3488,20.3488,8540.0
2020-12-24 12:30:00,26.87,26.88,26.87,26.88,68726.0,20.3564,20.3639,20.3564,20.3639,68726.0
2020-12-28 09:30:00,26.92,26.92,26.91,26.92,19668.0,20.3942,20.3942,20.3867,20.3942,19668.0
2020-12-28 10:00:00,26.92,26.92,26.92,26.92,600.0,20.3942,20.3942,20.3942,20.3942,600.0
2020-12-28 10:30:00,26.92,26.92,26.92,26.92,1392.0,20.3942,20.3942,20.3942,20.3942,1392.0
2020-12-28 11:00:00,26.92,26.92,26.9,26.9,67320.0,20.3942,20.3942,20.3791,20.3791,67320.0
2020-12-28 11:30:00,26.9,26.9,26.9,26.9,600.0,20.3791,20.3791,20.3791,20.3791,600.0
2020-12-28 12:00:00,26.9,26.91,26.9,26.91,39361.0,20.3791,20.3867,20.3791,20.3867,39361.0
2020-12-28 12:30:00,26.91,26.91,26.91,26.91,174070.0,20.3867,20.3867,20.3867,20.3867,174070.0
2020-12-28 13:00:00,26.91,26.91,26.9,26.9,193878.0,20.3867,20.3867,20.3791,20.3791,193878.0
2020-12-28 13:30:00,26.9,26.9,26.89,26.89,52397.0,20.3791,20.3791,20.3715,20.3715,52397.0
2020-12-28 14:00:00,26.89,26.89,26.87,26.88,275327.0,20.3715,20.3715,20.3564,20.3639,275327.0
2020-12-28 14:30:00,26.88,26.88,26.88,26.88,1200.0,20.3639,20.3639,20.3639,20.3639,1200.0
2020-12-28 15:00:00,26.88,26.88,26.86,26.87,138397.0,20.3639,20.3639,20.3488,20.3564,138397.0
2020-12-28 15:30:00,26.88,26.88,26.87,26.88,71368.0,20.3639,20.3639,20.3564,20.3639,71368.0
2020-12-29 09:30:00,26.93,26.93,26.91,26.92,69762.0,20.4018,20.4018,20.3867,20.3942,69762.0
2020-12-29 10:00:00,26.92,26.92,26.91,26.92,74493.0,20.3942,20.3942,20.3867,20.3942,74493.0
2020-12-29 10:30:00,26.92,26.92,26.92,26.92,2366.0,20.3942,20.3942,20.3942,20.3942,2366.0
2020-12-29 11:00:00,26.92,26.92,26.91,26.92,2896.0,20.3942,20.3942,20.3867,20.3942,2896.0
2020-12-29 11:30:00,26.91,26.91,26.9,26.91,19502.0,20.3867,20.3867,20.3791,20.3867,19502.0
2020-12-29 12:00:00,26.91,26.91,26.9,26.9,65431.0,20.3867,20.3867,20.3791,20.3791,65431.0
2020-12-29 12:30:00,26.9,26.9,26.88,26.89,49155.0,20.3791,20.3791,20.3639,20.3715,49155.0
2020-12-29 13:00:00,26.89,26.9,26.89,26.9,181366.0,20.3715,20.3791,20.3715,20.3791,181366.0
2020-12-29 13:30:00,26.9,26.9,26.9,26.9,67732.0,20.3791,20.3791,20.3791,20.3791,67732.0
2020-12-29 14:00:00,26.9,26.9,26.88,26.89,200917.0,20.3791,20.3791,20.3639,20.3715,200917.0
2020-12-29 14:30:00,26.88,26.9,26.88,26.9,43963.0,20.3639,20.3791,20.3639,20.3791,43963.0
2020-12-29 15:00:00,26.9,26.9,26.89,26.9,31883.0,20.3791,20.3791,20.3715,20.3791,31883.0
2020-12-29 15:30:00,26.9,26.9,26.89,26.89,27207.0,20.3791,20.3791,20.3715,20.3715,27207.0
2020-12-30 09:30:00,26.93,26.93,26.92,26.92,24552.0,20.4018,20.4018,20.3942,20.3942,24552.0
2020-12-30 10:00:00,26.92,26.93,26.92,26.92,36314.0,20.3942,20.4018,20.3942,20.3942,36314.0
2020-12-30 10:30:00,26.92,26.92,26.92,26.92,2400.0,20.3942,20.3942,20.3942,20.3942,2400.0
2020-12-30 11:00:00,26.92,26.93,26.92,26.92,95367.0,20.3942,20.4018,20.3942,20.3942,95367.0
2020-12-30 11:30:00,26.92,26.93,26.92,26.93,5802.0,20.3942,20.4018,20.3942,20.4018,5802.0
2020-12-30 12:00:00,26.93,26.94,26.93,26.94,13736.0,20.4018,20.4094,20.4018,20.4094,13736.0
2020-12-30 12:30:00,26.94,26.94,26.93,26.93,3800.0,20.4094,20.4094,20.4018,20.4018,3800.0
2020-12-30 13:00:00,26.93,26.94,26.93,26.93,840.0,20.4018,20.4094,20.4018,20.4018,840.0
2020-12-30 13:30:00,26.93,26.93,26.93,26.93,6384.0,20.4018,20.4018,20.4018,20.4018,6384.0
2020-12-30 14:00:00,26.93,26.93,26.93,26.93,9436.0,20.4018,20.4018,20.4018,20.4018,9436.0
2020-12-30 14:30:00,26.93,26.93,26.93,26.93,170364.0,20.4018,20.4018,20.4018,20.4018,170364.0
2020-12-30 15:00:00,26.92,26.92,26.92,26.92,20101.0,20.3942,20.3942,20.3942,20.3942,20101.0
2020-12-30 15:30:00,26.92,26.93,26.92,26.93,60139.0,20.3942,20.4018,20.3942,20.4018,60139.0
2020-12-31 09:30:00,26.94,26.94,26.92,26.93,11020.0,20.4094,20.4094,20.3942,20.4018,11020.0
2020-12-31 10:00:00,26.93,26.93,26.93,26.93,500.0,20.4018,20.4018,20.4018,20.4018,500.0
2020-12-31 10:30:00,26.93,26.93,26.93,26.93,1200.0,20.4018,20.4018,20.4018,20.4018,1200.0
2020-12-31 11:00:00,26.93,26.94,26.93,26.93,6063.0,20.4018,20.4094,20.4018,20.4018,6063.0
2020-12-31 11:30:00,26.93,26.93,26.92,26.92,41773.0,20.4018,20.4018,20.3942,20.3942,41773.0
2020-12-31 12:00:00,26.92,26.93,26.92,26.93,46658.0,20.3942,20.4018,20.3942,20.4018,46658.0
2020-12-31 12:30:00,26.93,26.93,26.93,26.93,2800.0,20.4018,20.4018,20.4018,20.4018,2800.0
2020-12-31 13:00:00,26.93,26.93,26.93,26.93,2866.0,20.4018,20.4018,20.4018,20.4018,2866.0
2020-12-31 13:30:00,26.93,26.93,26.92,26.92,6104.0,20.4018,20.4018,20.3942,20.3942,6104.0
2020-12-31 14:00:00,26.92,26.92,26.92,26.92,7000.0,20.3942,20.3942,20.3942,20.3942,7000.0
2020-12-31 14:30:00,26.93,26.93,26.93,26.93,79862.0,20.4018,20.4018,20.4018,20.4018,79862.0
2020-12-31 15:00:00,26.93,26.96,26.93,26.96,142291.0,20.4018,20.4245,20.4018,20.4245,142291.0
2020-12-31 15:30:00,26.95,26.96,26.95,26.95,58767.0,20.417,20.4245,20.417,20.417,58767.0
2021-01-04 09:30:00,26.98,26.98,26.9,26.92,49781.0,20.4397,20.4397,20.3791,20.3942,49781.0
2021-01-04 10:00:00,26.91,26.91,26.88,26.88,64634.0,20.3867,20.3867,20.3639,20.3639,64634.0
2021-01-04 10:30:00,26.88,26.88,26.85,26.85,35802.0,20.3639,20.3639,20.3412,20.3412,35802.0
2021-01-04 11:00:00,26.85,26.86,26.83,26.86,30362.0,20.3412,20.3488,20.3261,20.3488,30362.0
2021-01-04 11:30:00,26.86,26.87,26.86,26.86,29400.0,20.3488,20.3564,20.3488,20.3488,29400.0
2021-01-04 12:00:00,26.85,26.86,26.83,26.86,89752.0,20.3412,20.3488,20.3261,20.3488,89752.0
2021-01-04 12:30:00,26.86,26.86,26.84,26.85,208978.0,20.3488,20.3488,20.3336,20.3412,208978.0
2021-01-04 13:00:00,26.87,26.88,26.87,26.88,6465.0,20.3564,20.3639,20.3564,20.3639,6465.0
2021-01-04 13:30:00,26.87,26.88,26.87,26.88,99249.0,20.3564,20.3639,20.3564,20.3639,99249.0
2021-01-04 14:00:00,26.88,26.89,26.87,26.89,32136.0,20.3639,20.3715,20.3564,20.3715,32136.0
2021-01-04 14:30:00,26.88,26.89,26.88,26.89,12124.0,20.3639,20.3715,20.3639,20.3715,12124.0
2021-01-04 15:00:00,26.91,26.91,26.88,26.9,78306.0,20.3867,20.3867,20.3639,20.3791,78306.0
2021-01-04 15:30:00,26.9,26.92,26.89,26.89,52723.0,20.3791,20.3942,20.3715,20.3715,52723.0
2021-01-05 09:30:00,26.89,26.91,26.88,26.89,22505.0,20.3715,20.3867,20.3639,20.3715,22505.0
2021-01-05 10:00:00,26.9,26.91,26.88,26.91,49148.0,20.3791,20.3867,20.3639,20.3867,49148.0
2021-01-05 10:30:00,26.9,26.91,26.89,26.9,68792.0,20.3791,20.3867,20.3715,20.3791,68792.0
2021-01-05 11:00:00,26.9,26.91,26.88,26.9,64715.0,20.3791,20.3867,20.3639,20.3791,64715.0
2021-01-05 11:30:00,26.9,26.9,26.9,26.9,800.0,20.3791,20.3791,20.3791,20.3791,800.0
2021-01-05 12:00:00,26.9,26.9,26.9,26.9,73030.0,20.3791,20.3791,20.3791,20.3791,73030.0
2021-01-05 12:30:00,26.9,26.9,26.9,26.9,21355.0,20.3791,20.3791,20.3791,20.3791,21355.0
2021-01-05 13:00:00,26.91,26.91,26.9,26.9,34430.0,20.3867,20.3867,20.3791,20.3791,34430.0
2021-01-05 13:30:00,26.9,26.91,26.9,26.91,23688.0,20.3791,20.3867,20.3791,20.3867,23688.0
2021-01-05 14:00:00,26.91,26.92,26.91,26.92,27446.0,20.3867,20.3942,20.3867,20.3942,27446.0
2021-01-05 14:30:00,26.92,26.92,26.9,26.9,8549.0,20.3942,20.3942,20.3791,20.3791,8549.0
2021-01-05 15:00:00,26.9,26.91,26.9,26.9,114460.0,20.3791,20.3867,20.3791,20.3791,114460.0
2021-01-05 15:30:00,26.89,26.92,26.89,26.91,46937.0,20.3715,20.3942,20.3715,20.3867,46937.0
2021-01-06 09:30:00,26.9,26.93,26.9,26.92,62748.0,20.3791,20.4018,20.3791,20.3942,62748.0
2021-01-06 10:00:00,26.93,26.94,26.93,26.94,61426.0,20.4018,20.4094,20.4018,20.4094,61426.0
2021-01-06 10:30:00,26.95,26.97,26.94,26.96,180111.0,20.417,20.4321,20.4094,20.4245,180111.0
2021-01-06 11:00:00,26.96,26.98,26.96,26.98,43424.0,20.4245,20.4397,20.4245,20.4397,43424.0
2021-01-06 11:30:00,26.97,26.97,26.95,26.95,49940.0,20.4321,20.4321,20.417,20.417,49940.0
2021-01-06 12:00:00,26.95,26.95,26.93,26.94,41533.0,20.417,20.417,20.4018,20.4094,41533.0
2021-01-06 12:30:00,26.93,26.94,26.93,26.94,18469.0,20.4018,20.4094,20.4018,20.4094,18469.0
2021-01-06 13:00:00,26.94,26.94,26.93,26.93,35255.0,20.4094,20.4094,20.4018,20.4018,35255.0
2021-01-06 13:30:00,26.94,26.95,26.94,26.95,22615.0,20.4094,20.417,20.4094,20.417,22615.0
2021-01-06 14:00:00,26.96,26.97,26.92,26.92,138248.0,20.4245,20.4321,20.3942,20.3942,138248.0
2021-01-06 14:30:00,26.92,26.93,26.9,26.92,165458.0,20.3942,20.4018,20.3791,20.3942,165458.0
2021-01-06 15:00:00,26.92,26.93,26.91,26.91,101708.0,20.3942,20.4018,20.3867,20.3867,101708.0
2021-01-06 15:30:00,26.92,26.92,26.9,26.9,212547.0,20.3942,20.3942,20.3791,20.3791,212547.0
2021-01-07 09:30:00,26.93,26.97,26.93,26.97,89631.0,20.4018,20.4321,20.4018,20.4321,89631.0
2021-01-07 10:00:00,26.98,26.99,26.97,26.97,38750.0,20.4397,20.4473,20.4321,20.4321,38750.0
2021-01-07 10:30:00,26.97,26.98,26.97,26.97,83254.0,20.4321,20.4397,20.4321,20.4321,83254.0
2021-01-07 11:00:00,26.97,26.97,26.93,26.93,102111.0,20.4321,20.4321,20.4018,20.4018,102111.0
2021-01-07 11:30:00,26.94,26.95,26.93,26.93,61162.0,20.4094,20.417,20.4018,20.4018,61162.0
2021-01-07 12:00:00,26.93,26.93,26.93,26.93,400.0,20.4018,20.4018,20.4018,20.4018,400.0
2021-01-07 12:30:00,26.93,26.96,26.93,26.96,74267.0,20.4018,20.4245,20.4018,20.4245,74267.0
2021-01-07 13:00:00,26.96,26.97,26.95,26.97,109468.0,20.4245,20.4321,20.417,20.4321,109468.0
2021-01-07 13:30:00,26.97,26.97,26.97,26.97,31241.0,20.4321,20.4321,20.4321,20.4321,31241.0
2021-01-07 14:00:00,26.97,26.97,26.97,26.97,17200.0,20.4321,20.4321,20.4321,20.4321,17200.0
2021-01-07 14:30:00,26.97,26.98,26.97,26.98,253375.0,20.4321,20.4397,20.4321,20.4397,253375.0
2021-01-07 15:00:00,26.98,26.98,26.97,26.97,56583.0,20.4397,20.4397,20.4321,20.4321,56583.0
2021-01-07 15:30:00,26.97,26.97,26.95,26.95,68669.0,20.4321,20.4321,20.417,20.417,68669.0
2021-01-08 09:30:00,27.0,27.0,26.98,26.98,58674.0,20.4549,20.4549,20.4397,20.4397,58674.0
2021-01-08 10:00:00,26.99,26.99,26.95,26.95,59360.0,20.4473,20.4473,20.417,20.417,59360.0
2021-01-08 10:30:00,26.96,26.98,26.96,26.98,103600.0,20.4245,20.4397,20.4245,20.4397,103600.0
2021-01-08 11:00:00,26.98,26.99,26.95,26.97,146197.0,20.4397,20.4473,20.417,20.4321,146197.0
2021-01-08 11:30:00,26.96,26.97,26.96,26.97,1817.0,20.4245,20.4321,20.4245,20.4321,1817.0
2021-01-08 12:00:00,26.97,26.97,26.97,26.97,23093.0,20.4321,20.4321,20.4321,20.4321,23093.0
2021-01-08 12:30:00,26.97,26.97,26.97,26.97,4400.0,20.4321,20.4321,20.4321,20.4321,4400.0
2021-01-08 13:00:00,26.96,26.96,26.95,26.95,20400.0,20.4245,20.4245,20.417,20.417,20400.0
2021-01-08 13:30:00,26.95,26.96,26.94,26.96,67729.0,20.417,20.4245,20.4094,20.4245,67729.0
2021-01-08 14:00:00,26.96,26.97,26.95,26.96,95705.0,20.4245,20.4321,20.417,20.4245,95705.0
2021-01-08 14:30:00,26.97,26.98,26.97,26.98,36400.0,20.4321,20.4397,20.4321,20.4397,36400.0
2021-01-08 15:00:00,26.98,27.0,26.98,27.0,97994.0,20.4397,20.4549,20.4397,20.4549,97994.0
2021-01-08 15:30:00,27.0,27.0,27.0,27.0,103668.0,20.4549,20.4549,20.4549,20.4549,103668.0
2021-01-11 09:30:00,26.93,26.95,26.92,26.95,45541.0,20.4018,20.417,20.3942,20.417,45541.0
2021-01-11 10:00:00,26.96,26.96,26.95,26.96,27520.0,20.4245,20.4245,20.417,20.4245,27520.0
2021-01-11 10:30:00,26.96,26.96,26.94,26.94,14857.0,20.4245,20.4245,20.4094,20.4094,14857.0
2021-01-11 11:00:00,26.94,26.95,26.93,26.95,9700.0,20.4094,20.417,20.4018,20.417,9700.0
2021-01-11 11:30:00,26.94,26.94,26.94,26.94,900.0,20.4094,20.4094,20.4094,20.4094,900.0
2021-01-11 12:00:00,26.94,26.94,26.93,26.93,6400.0,20.4094,20.4094,20.4018,20.4018,6400.0
2021-01-11 12:30:00,26.94,26.94,26.94,26.94,16200.0,20.4094,20.4094,20.4094,20.4094,16200.0
2021-01-11 13:00:00,26.94,26.94,26.92,26.92,46637.0,20.4094,20.4094,20.3942,20.3942,46637.0
2021-01-11 13:30:00,26.92,26.93,26.92,26.93,1265.0,20.3942,20.4018,20.3942,20.4018,1265.0
2021-01-11 14:00:00,26.92,26.93,26.92,26.92,86150.0,20.3942,20.4018,20.3942,20.3942,86150.0
2021-01-11 14:30:00,26.92,26.92,26.91,26.92,107512.0,20.3942,20.3942,20.3867,20.3942,107512.0
2021-01-11 15:00:00,26.92,26.92,26.91,26.91,166812.0,20.3942,20.3942,20.3867,20.3867,166812.0
2021-01-11 15:30:00,26.91,26.92,26.91,26.91,30715.0,20.3867,20.3942,20.3867,20.3867,30715.0
2021-01-12 09:30:00,26.94,26.94,26.89,26.89,107359.0,20.4094,20.4094,20.3715,20.3715,107359.0
2021-01-12 10:00:00,26.89,26.92,26.89,26.92,46392.0,20.3715,20.3942,20.3715,20.3942,46392.0
2021-01-12 10:30:00,26.92,26.92,26.91,26.91,10757.0,20.3942,20.3942,20.3867,20.3867,10757.0
2021-01-12 11:00:00,26.9,26.92,26.9,26.92,215529.0,20.3791,20.3942,20.3791,20.3942,215529.0
2021-01-12 11:30:00,26.91,26.92,26.9,26.9,50207.0,20.3867,20.3942,20.3791,20.3791,50207.0
2021-01-12 12:00:00,26.9,26.9,26.89,26.9,7795.0,20.3791,20.3791,20.3715,20.3791,7795.0
2021-01-12 12:30:00,26.9,26.92,26.9,26.92,44273.0,20.3791,20.3942,20.3791,20.3942,44273.0
2021-01-12 13:00:00,26.92,26.92,26.92,26.92,81516.0,20.3942,20.3942,20.3942,20.3942,81516.0
2021-01-12 13:30:00,26.92,26.94,26.92,26.92,27300.0,20.3942,20.4094,20.3942,20.3942,27300.0
2021-01-12 14:00:00,26.92,26.94,26.92,26.94,18761.0,20.3942,20.4094,20.3942,20.4094,18761.0
2021-01-12 14:30:00,26.94,26.95,26.93,26.94,5002.0,20.4094,20.417,20.4018,20.4094,5002.0
2021-01-12 15:00:00,26.94,26.97,26.94,26.96,45591.0,20.4094,20.4321,20.4094,20.4245,45591.0
2021-01-12 15:30:00,26.96,26.96,26.94,26.95,123763.0,20.4245,20.4245,20.4094,20.417,123763.0
2021-01-13 09:30:00,26.95,26.98,26.95,26.98,42660.0,20.417,20.4397,20.417,20.4397,42660.0
2021-01-13 10:00:00,26.99,27.01,26.97,27.01,160772.0,20.4473,20.4624,20.4321,20.4624,160772.0
2021-01-13 10:30:00,27.01,27.01,27.01,27.01,54807.0,20.4624,20.4624,20.4624,20.4624,54807.0
2021-01-13 11:00:00,27.01,27.01,27.0,27.0,28577.0,20.4624,20.4624,20.4549,20.4549,28577.0
2021-01-13 11:30:00,27.0,27.0,27.0,27.0,10700.0,20.4549,20.4549,20.4549,20.4549,10700.0
2021-01-13 12:00:00,27.0,27.0,27.0,27.0,8600.0,20.4549,20.4549,20.4549,20.4549,8600.0
2021-01-13 12:30:00,27.0,27.01,27.0,27.0,207608.0,20.4549,20.4624,20.4549,20.4549,207608.0
2021-01-13 13:00:00,27.0,27.02,27.0,27.01,85840.0,20.4549,20.47,20.4549,20.4624,85840.0
2021-01-13 13:30:00,27.01,27.02,27.01,27.01,35205.0,20.4624,20.47,20.4624,20.4624,35205.0
2021-01-13 14:00:00,27.01,27.03,27.01,27.02,223009.0,20.4624,20.4776,20.4624,20.47,223009.0
2021-01-13 14:30:00,27.02,27.02,27.0,27.0,16914.0,20.47,20.47,20.4549,20.4549,16914.0
2021-01-13 15:00:00,27.0,27.0,27.0,27.0,103748.0,20.4549,20.4549,20.4549,20.4549,103748.0
2021-01-13 15:30:00,27.0,27.01,27.0,27.0,174791.0,20.4549,20.4624,20.4549,20.4549,174791.0
2021-01-14 09:30:00,27.04,27.04,27.0,27.01,202745.0,20.4852,20.4852,20.4549,20.4624,202745.0
2021-01-14 10:00:00,27.01,27.02,27.0,27.0,58305.0,20.4624,20.47,20.4549,20.4549,58305.0
2021-01-14 10:30:00,27.0,27.0,27.0,27.0,400.0,20.4549,20.4549,20.4549,20.4549,400.0
2021-01-14 11:00:00,27.0,27.01,27.0,27.0,52561.0,20.4549,20.4624,20.4549,20.4549,52561.0
2021-01-14 11:30:00,27.0,27.01,27.0,27.0,25897.0,20.4549,20.4624,20.4549,20.4549,25897.0
2021-01-14 12:00:00,27.0,27.01,27.0,27.0,103433.0,20.4549,20.4624,20.4549,20.4549,103433.0
2021-01-14 12:30:00,27.0,27.01,27.0,27.01,70666.0,20.4549,20.4624,20.4549,20.4624,70666.0
2021-01-14 13:00:00,27.01,27.03,27.01,27.02,86901.0,20.4624,20.4776,20.4624,20.47,86901.0
2021-01-14 13:30:00,27.01,27.02,27.01,27.01,101750.0,20.4624,20.47,20.4624,20.4624,101750.0
2021-01-14 14:00:00,27.01,27.02,27.01,27.01,852825.0,20.4624,20.47,20.4624,20.4624,852825.0
2021-01-14 14:30:00,27.01,27.01,27.0,27.0,9500.0,20.4624,20.4624,20.4549,20.4549,9500.0
2021-01-14 15:00:00,27.01,27.01,27.0,27.0,200150.0,20.4624,20.4624,20.4549,20.4549,200150.0
2021-01-14 15:30:00,27.0,27.01,26.99,27.01,912190.0,20.4549,20.4624,20.4473,20.4624,912190.0
2021-01-15 09:30:00,27.0,27.01,26.97,27.01,168874.0,20.4549,20.4624,20.4321,20.4624,168874.0
2021-01-15 10:00:00,27.01,27.01,26.97,26.98,43871.0,20.4624,20.4624,20.4321,20.4397,43871.0
2021-01-15 10:30:00,26.98,27.0,26.98,27.0,62434.0,20.4397,20.4549,20.4397,20.4549,62434.0
2021-01-15 11:00:00,26.99,27.0,26.99,27.0,18709.0,20.4473,20.4549,20.4473,20.4549,18709.0
2021-01-15 11:30:00,27.0,27.0,27.0,27.0,800.0,20.4549,20.4549,20.4549,20.4549,800.0
2021-01-15 12:00:00,27.0,27.01,27.0,27.0,18182.0,20.4549,20.4624,20.4549,20.4549,18182.0
2021-01-15 12:30:00,27.0,27.01,27.0,27.01,290269.0,20.4549,20.4624,20.4549,20.4624,290269.0
2021-01-15 13:00:00,27.01,27.01,27.0,27.0,65270.0,20.4624,20.4624,20.4549,20.4549,65270.0
2021-01-15 13:30:00,27.0,27.02,27.0,27.02,331413.0,20.4549,20.47,20.4549,20.47,331413.0
2021-01-15 14:00:00,27.02,27.02,27.01,27.01,22668.0,20.47,20.47,20.4624,20.4624,22668.0
2021-01-15 14:30:00,27.01,27.02,27.01,27.01,17244.0,20.4624,20.47,20.4624,20.4624,17244.0
2021-01-15 15:00:00,27.01,27.01,27.0,27.01,256125.0,20.4624,20.4624,20.4549,20.4624,256125.0
2021-01-15 15:30:00,27.0,27.01,26.99,26.99,188266.0,20.4549,20.4624,20.4473,20.4473,188266.0
2021-01-19 09:30:00,27.03,27.05,27.0,27.0,200124.0,20.4776,20.4927,20.4549,20.4549,200124.0
2021-01-19 10:00:00,27.0,27.01,27.0,27.01,44646.0,20.4549,20.4624,20.4549,20.4624,44646.0
2021-01-19 10:30:00,27.02,27.03,27.02,27.03,395801.0,20.47,20.4776,20.47,20.4776,395801.0
2021-01-19 11:00:00,27.03,27.03,27.02,27.02,98688.0,20.4776,20.4776,20.47,20.47,98688.0
2021-01-19 11:30:00,27.02,27.03,27.01,27.03,32800.0,20.47,20.4776,20.4624,20.4776,32800.0
2021-01-19 12:00:00,27.03,27.03,27.02,27.02,3050.0,20.4776,20.4776,20.47,20.47,3050.0
2021-01-19 12:30:00,27.02,27.03,27.02,27.03,1193.0,20.47,20.4776,20.47,20.4776,1193.0
2021-01-19 13:00:00,27.02,27.03,27.02,27.03,1258.0,20.47,20.4776,20.47,20.4776,1258.0
2021-01-19 13:30:00,27.03,27.05,27.03,27.05,30880.0,20.4776,20.4927,20.4776,20.4927,30880.0
2021-01-19 14:00:00,27.05,27.06,27.05,27.06,12055.0,20.4927,20.5003,20.4927,20.5003,12055.0
2021-01-19 14:30:00,27.06,27.06,27.04,27.04,201310.0,20.5003,20.5003,20.4852,20.4852,201310.0
2021-01-19 15:00:00,27.04,27.05,27.04,27.05,24296.0,20.4852,20.4927,20.4852,20.4927,24296.0
2021-01-19 15:30:00,27.05,27.05,27.03,27.04,60248.0,20.4927,20.4927,20.4776,20.4852,60248.0
2021-01-20 09:30:00,27.08,27.1,27.08,27.09,149350.0,20.5155,20.5306,20.5155,20.523,149350.0
2021-01-20 10:00:00,27.09,27.11,27.09,27.1,48079.0,20.523,20.5382,20.523,20.5306,48079.0
2021-01-20 10:30:00,27.09,27.09,27.07,27.07,34741.0,20.523,20.523,20.5079,20.5079,34741.0
2021-01-20 11:00:00,27.07,27.07,27.07,27.07,83494.0,20.5079,20.5079,20.5079,20.5079,83494.0
2021-01-20 11:30:00,27.07,27.07,27.07,27.07,122926.0,20.5079,20.5079,20.5079,20.5079,122926.0
2021-01-20 12:00:00,27.07,27.08,27.07,27.08,23137.0,20.5079,20.5155,20.5079,20.5155,23137.0
2021-01-20 12:30:00,27.08,27.08,27.07,27.07,63700.0,20.5155,20.5155,20.5079,20.5079,63700.0
2021-01-20 13:00:00,27.07,27.08,27.06,27.08,338138.0,20.5079,20.5155,20.5003,20.5155,338138.0
2021-01-20 13:30:00,27.07,27.07,27.06,27.06,227544.0,20.5079,20.5079,20.5003,20.5003,227544.0
2021-01-20 14:00:00,27.06,27.08,27.06,27.08,93900.0,20.5003,20.5155,20.5003,20.5155,93900.0
2021-01-20 14:30:00,27.08,27.09,27.07,27.07,168635.0,20.5155,20.523,20.5079,20.5079,168635.0
2021-01-20 15:00:00,27.07,27.08,27.07,27.08,231499.0,20.5079,20.5155,20.5079,20.5155,231499.0
2021-01-20 15:30:00,27.08,27.09,27.07,27.08,94366.0,20.5155,20.523,20.5079,20.5155,94366.0
2021-01-21 09:30:00,27.13,27.13,27.08,27.08,109623.0,20.5533,20.5533,20.5155,20.5155,109623.0
2021-01-21 10:00:00,27.08,27.09,27.08,27.08,7976.0,20.5155,20.523,20.5155,20.5155,7976.0
2021-01-21 10:30:00,27.08,27.08,27.08,27.08,10602.0,20.5155,20.5155,20.5155,20.5155,10602.0
2021-01-21 11:00:00,27.09,27.09,27.08,27.08,3095.0,20.523,20.523,20.5155,20.5155,3095.0
2021-01-21 11:30:00,27.08,27.08,27.08,27.08,179281.0,20.5155,20.5155,20.5155,20.5155,179281.0
2021-01-21 12:00:00,27.08,27.09,27.08,27.09,49700.0,20.5155,20.523,20.5155,20.523,49700.0
2021-01-21 12:30:00,27.08,27.09,27.08,27.08,22100.0,20.5155,20.523,20.5155,20.5155,22100.0
2021-01-21 13:00:00,27.08,27.08,27.08,27.08,6100.0,20.5155,20.5155,20.5155,20.5155,6100.0
2021-01-21 13:30:00,27.09,27.09,27.09,27.09,8635.0,20.523,20.523,20.523,20.523,8635.0
2021-01-21 14:00:00,27.09,27.11,27.09,27.11,36765.0,20.523,20.5382,20.523,20.5382,36765.0
2021-01-21 14:30:00,27.11,27.11,27.11,27.11,11700.0,20.5382,20.5382,20.5382,20.5382,11700.0
2021-01-21 15:00:00,27.11,27.11,27.09,27.09,8114.0,20.5382,20.5382,20.523,20.523,8114.0
2021-01-21 15:30:00,27.09,27.1,27.08,27.1,81804.0,20.523,20.5306,20.5155,20.5306,81804.0
2021-01-22 09:30:00,27.07,27.07,27.05,27.06,136452.0,20.5079,20.5079,20.4927,20.5003,136452.0
2021-01-22 10:00:00,27.07,27.08,27.07,27.07,20101.0,20.5079,20.5155,20.5079,20.5079,20101.0
2021-01-22 10:30:00,27.07,27.07,27.06,27.07,122122.0,20.5079,20.5079,20.5003,20.5079,122122.0
2021-01-22 11:00:00,27.07,27.08,27.07,27.08,32053.0,20.5079,20.5155,20.5079,20.5155,32053.0
2021-01-22 11:30:00,27.08,27.08,27.08,27.08,163335.0,20.5155,20.5155,20.5155,20.5155,163335.0
2021-01-22 12:00:00,27.09,27.09,27.08,27.09,9456.0,20.523,20.523,20.5155,20.523,9456.0
2021-01-22 12:30:00,27.08,27.09,27.08,27.09,400.0,20.5155,20.523,20.5155,20.523,400.0
2021-01-22 13:00:00,27.08,27.08,27.08,27.08,18720.0,20.5155,20.5155,20.5155,20.5155,18720.0
2021-01-22 13:30:00,27.08,27.08,27.08,27.08,215617.0,20.5155,20.5155,20.5155,20.5155,215617.0
2021-01-22 14:00:00,27.08,27.08,27.07,27.07,31956.0,20.5155,20.5155,20.5079,20.5079,31956.0
2021-01-22 14:30:00,27.07,27.07,27.07,27.07,28409.0,20.5079,20.5079,20.5079,20.5079,28409.0
2021-01-22 15:00:00,27.08,27.08,27.07,27.07,145377.0,20.5155,20.5155,20.5079,20.5079,145377.0
2021-01-22 15:30:00,27.08,27.08,27.06,27.07,72496.0,20.5155,20.5155,20.5003,20.5079,72496.0
2021-01-25 09:30:00,27.08,27.08,27.04,27.05,74352.0,20.5155,20.5155,20.4852,20.4927,74352.0
2021-01-25 10:00:00,27.05,27.07,27.05,27.06,94744.0,20.4927,20.5079,20.4927,20.5003,94744.0
2021-01-25 10:30:00,27.06,27.06,27.04,27.05,23642.0,20.5003,20.5003,20.4852,20.4927,23642.0
2021-01-25 11:00:00,27.04,27.04,27.0,27.02,299692.0,20.4852,20.4852,20.4549,20.47,299692.0
2021-01-25 11:30:00,27.02,27.05,27.02,27.05,125678.0,20.47,20.4927,20.47,20.4927,125678.0
2021-01-25 12:00:00,27.05,27.05,27.04,27.04,105305.0,20.4927,20.4927,20.4852,20.4852,105305.0
2021-01-25 12:30:00,27.04,27.07,27.04,27.06,105532.0,20.4852,20.5079,20.4852,20.5003,105532.0
2021-01-25 13:00:00,27.07,27.08,27.07,27.07,72792.0,20.5079,20.5155,20.5079,20.5079,72792.0
2021-01-25 13:30:00,27.07,27.07,27.06,27.06,197114.0,20.5079,20.5079,20.5003,20.5003,197114.0
2021-01-25 14:00:00,27.07,27.07,27.07,27.07,877.0,20.5079,20.5079,20.5079,20.5079,877.0
2021-01-25 14:30:00,27.07,27.07,27.06,27.06,100680.0,20.5079,20.5079,20.5003,20.5003,100680.0
2021-01-25 15:00:00,27.06,27.06,27.06,27.06,6200.0,20.5003,20.5003,20.5003,20.5003,6200.0
2021-01-25 15:30:00,27.06,27.08,27.06,27.07,180574.0,20.5003,20.5155,20.5003,20.5079,180574.0
2021-01-26 09:30:00,27.09,27.09,27.06,27.07,26358.0,20.523,20.523,20.5003,20.5079,26358.0
2021-01-26 10:00:00,27.07,27.07,27.05,27.06,40972.0,20.5079,20.5079,20.4927,20.5003,40972.0
2021-01-26 10:30:00,27.07,27.08,27.06,27.08,145817.0,20.5079,20.5155,20.5003,20.5155,145817.0
2021-01-26 11:00:00,27.08,27.08,27.08,27.08,10581.0,20.5155,20.5155,20.5155,20.5155,10581.0
2021-01-26 11:30:00,27.08,27.08,27.07,27.07,18105.0,20.5155,20.5155,20.5079,20.5079,18105.0
2021-01-26 12:00:00,27.07,27.08,27.07,27.08,8325.0,20.5079,20.5155,20.5079,20.5155,8325.0
2021-01-26 12:30:00,27.07,27.07,27.07,27.07,12462.0,20.5079,20.5079,20.5079,20.5079,12462.0
2021-01-26 13:00:00,27.08,27.08,27.08,27.08,14781.0,20.5155,20.5155,20.5155,20.5155,14781.0
2021-01-26 13:30:00,27.08,27.09,27.08,27.08,4935.0,20.5155,20.523,20.5155,20.5155,4935.0
2021-01-26 14:00:00,27.09,27.09,27.08,27.08,31143.0,20.523,20.523,20.5155,20.5155,31143.0
2021-01-26 14:30:00,27.08,27.08,27.08,27.08,8331.0,20.5155,20.5155,20.5155,20.5155,8331.0
2021-01-26 15:00:00,27.08,27.08,27.08,27.08,9091.0,20.5155,20.5155,20.5155,20.5155,9091.0
2021-01-26 15:30:00,27.08,27.08,27.06,27.06,479518.0,20.5155,20.5155,20.5003,20.5003,479518.0
2021-01-27 09:30:00,27.05,27.05,26.97,27.01,201783.0,20.4927,20.4927,20.4321,20.4624,201783.0
2021-01-27 10:00:00,27.0,27.04,27.0,27.04,59245.0,20.4549,20.4852,20.4549,20.4852,59245.0
2021-01-27 10:30:00,27.03,27.06,27.03,27.06,36142.0,20.4776,20.5003,20.4776,20.5003,36142.0
2021-01-27 11:00:00,27.06,27.06,27.03,27.03,123715.0,20.5003,20.5003,20.4776,20.4776,123715.0
2021-01-27 11:30:00,27.03,27.03,27.02,27.02,2800.0,20.4776,20.4776,20.47,20.47,2800.0
2021-01-27 12:00:00,27.02,27.05,27.02,27.04,65650.0,20.47,20.4927,20.47,20.4852,65650.0
2021-01-27 12:30:00,27.04,27.07,27.04,27.06,66415.0,20.4852,20.5079,20.4852,20.5003,66415.0
2021-01-27 13:00:00,27.06,27.06,27.05,27.05,27516.0,20.5003,20.5003,20.4927,20.4927,27516.0
2021-01-27 13:30:00,27.06,27.06,27.06,27.06,1792.0,20.5003,20.5003,20.5003,20.5003,1792.0
2021-01-27 14:00:00,27.06,27.07,27.04,27.04,176529.0,20.5003,20.5079,20.4852,20.4852,176529.0
2021-01-27 14:30:00,27.03,27.03,27.02,27.03,50710.0,20.4776,20.4776,20.47,20.4776,50710.0
2021-01-27 15:00:00,27.02,27.03,27.01,27.01,121405.0,20.47,20.4776,20.4624,20.4624,121405.0
2021-01-27 15:30:00,27.01,27.01,27.0,27.01,14989.0,20.4624,20.4624,20.4549,20.4624,14989.0
2021-01-28 09:30:00,27.06,27.1,27.06,27.09,169800.0,20.5003,20.5306,20.5003,20.523,169800.0
2021-01-28 10:00:00,27.09,27.12,27.09,27.1,62311.0,20.523,20.5458,20.523,20.5306,62311.0
2021-01-28 10:30:00,27.1,27.11,27.1,27.11,19224.0,20.5306,20.5382,20.5306,20.5382,19224.0
2021-01-28 11:00:00,27.11,27.13,27.11,27.11,30851.0,20.5382,20.5533,20.5382,20.5382,30851.0
2021-01-28 11:30:00,27.11,27.12,27.11,27.12,29705.0,20.5382,20.5458,20.5382,20.5458,29705.0
2021-01-28 12:00:00,27.13,27.13,27.13,27.13,30731.0,20.5533,20.5533,20.5533,20.5533,30731.0
2021-01-28 12:30:00,27.12,27.12,27.11,27.11,11800.0,20.5458,20.5458,20.5382,20.5382,11800.0
2021-01-28 13:00:00,27.11,27.11,27.1,27.1,10297.0,20.5382,20.5382,20.5306,20.5306,10297.0
2021-01-28 13:30:00,27.1,27.1,27.09,27.09,122723.0,20.5306,20.5306,20.523,20.523,122723.0
2021-01-28 14:00:00,27.09,27.09,27.07,27.08,36027.0,20.523,20.523,20.5079,20.5155,36027.0
2021-01-28 14:30:00,27.08,27.08,27.06,27.07,378646.0,20.5155,20.5155,20.5003,20.5079,378646.0
2021-01-28 15:00:00,27.07,27.07,27.05,27.05,100313.0,20.5079,20.5079,20.4927,20.4927,100313.0
2021-01-28 15:30:00,27.05,27.07,27.05,27.07,46238.0,20.4927,20.5079,20.4927,20.5079,46238.0
2021-01-29 09:30:00,27.04,27.08,27.03,27.08,162200.0,20.4852,20.5155,20.4776,20.5155,162200.0
2021-01-29 10:00:00,27.08,27.1,27.07,27.1,106147.0,20.5155,20.5306,20.5079,20.5306,106147.0
2021-01-29 10:30:00,27.1,27.1,27.08,27.1,86773.0,20.5306,20.5306,20.5155,20.5306,86773.0
2021-01-29 11:00:00,27.1,27.1,27.07,27.08,56775.0,20.5306,20.5306,20.5079,20.5155,56775.0
2021-01-29 11:30:00,27.08,27.08,27.06,27.06,164275.0,20.5155,20.5155,20.5003,20.5003,164275.0
2021-01-29 12:00:00,27.06,27.06,27.02,27.03,95413.0,20.5003,20.5003,20.47,20.4776,95413.0
2021-01-29 12:30:00,27.03,27.03,27.0,27.02,7385.0,20.4776,20.4776,20.4549,20.47,7385.0
2021-01-29 13:00:00,27.0,27.02,27.0,27.02,17425.0,20.4549,20.47,20.4549,20.47,17425.0
2021-01-29 13:30:00,27.03,27.03,27.01,27.01,52758.0,20.4776,20.4776,20.4624,20.4624,52758.0
2021-01-29 14:00:00,27.01,27.04,27.01,27.03,186440.0,20.4624,20.4852,20.4624,20.4776,186440.0
2021-01-29 14:30:00,27.03,27.03,27.01,27.02,216564.0,20.4776,20.4776,20.4624,20.47,216564.0
2021-01-29 15:00:00,27.02,27.05,27.02,27.02,310974.0,20.47,20.4927,20.47,20.47,310974.0
2021-01-29 15:30:00,27.01,27.01,26.98,26.99,126221.0,20.4624,20.4624,20.4397,20.4473,126221.0
2021-02-01 09:30:00,26.97,26.97,26.91,26.91,75892.0,20.5045,20.5045,20.4589,20.4589,75892.0
2021-02-01 10:00:00,26.91,26.93,26.91,26.93,23911.0,20.4589,20.4741,20.4589,20.4741,23911.0
2021-02-01 10:30:00,26.93,26.94,26.92,26.92,112436.0,20.4741,20.4817,20.4665,20.4665,112436.0
2021-02-01 11:00:00,26.92,26.95,26.92,26.95,111297.0,20.4665,20.4893,20.4665,20.4893,111297.0
2021-02-01 11:30:00,26.95,26.97,26.95,26.96,15503.0,20.4893,20.5045,20.4893,20.4969,15503.0
2021-02-01 12:00:00,26.95,26.97,26.95,26.95,56601.0,20.4893,20.5045,20.4893,20.4893,56601.0
2021-02-01 12:30:00,26.95,26.96,26.95,26.95,16333.0,20.4893,20.4969,20.4893,20.4893,16333.0
2021-02-01 13:00:00,26.95,26.98,26.95,26.97,278900.0,20.4893,20.5121,20.4893,20.5045,278900.0
2021-02-01 13:30:00,26.97,26.98,26.97,26.98,12749.0,20.5045,20.5121,20.5045,20.5121,12749.0
2021-02-01 14:00:00,26.98,26.99,26.97,26.99,134562.0,20.5121,20.5197,20.5045,20.5197,134562.0
2021-02-01 14:30:00,27.0,27.0,26.99,26.99,13287.0,20.5273,20.5273,20.5197,20.5197,13287.0
2021-02-01 15:00:00,26.99,26.99,26.98,26.98,10500.0,20.5197,20.5197,20.5121,20.5121,10500.0
2021-02-01 15:30:00,26.98,26.99,26.97,26.98,292479.0,20.5121,20.5197,20.5045,20.5121,292479.0
2021-02-02 09:30:00,27.05,27.05,27.03,27.03,59018.0,20.5653,20.5653,20.5501,20.5501,59018.0
2021-02-02 10:00:00,27.04,27.07,27.04,27.04,30297.0,20.5577,20.5805,20.5577,20.5577,30297.0
2021-02-02 10:30:00,27.05,27.05,27.05,27.05,29500.0,20.5653,20.5653,20.5653,20.5653,29500.0
2021-02-02 11:00:00,27.06,27.07,27.06,27.06,23076.0,20.5729,20.5805,20.5729,20.5729,23076.0
2021-02-02 11:30:00,27.05,27.06,27.05,27.06,13747.0,20.5653,20.5729,20.5653,20.5729,13747.0
2021-02-02 12:00:00,27.06,27.06,27.05,27.05,9100.0,20.5729,20.5729,20.5653,20.5653,9100.0
2021-02-02 12:30:00,27.05,27.05,27.03,27.04,48500.0,20.5653,20.5653,20.5501,20.5577,48500.0
2021-02-02 13:00:00,27.04,27.04,27.03,27.03,6400.0,20.5577,20.5577,20.5501,20.5501,6400.0
2021-02-02 13:30:00,27.03,27.05,27.03,27.05,55440.0,20.5501,20.5653,20.5501,20.5653,55440.0
2021-02-02 14:00:00,27.05,27.06,27.05,27.06,15363.0,20.5653,20.5729,20.5653,20.5729,15363.0
2021-02-02 14:30:00,27.06,27.07,27.06,27.07,49400.0,20.5729,20.5805,20.5729,20.5805,49400.0
2021-02-02 15:00:00,27.07,27.07,27.06,27.07,17500.0,20.5805,20.5805,20.5729,20.5805,17500.0
2021-02-02 15:30:00,27.07,27.07,27.06,27.06,262266.0,20.5805,20.5805,20.5729,20.5729,262266.0
2021-02-03 09:30:00,27.08,27.08,27.05,27.08,488760.0,20.5881,20.5881,20.5653,20.5881,488760.0
2021-02-03 10:00:00,27.08,27.08,27.07,27.07,30838.0,20.5881,20.5881,20.5805,20.5805,30838.0
2021-02-03 10:30:00,27.06,27.07,27.06,27.07,161364.0,20.5729,20.5805,20.5729,20.5805,161364.0
2021-02-03 11:00:00,27.07,27.08,27.07,27.08,256246.0,20.5805,20.5881,20.5805,20.5881,256246.0
2021-02-03 11:30:00,27.08,27.09,27.08,27.09,5800.0,20.5881,20.5957,20.5881,20.5957,5800.0
2021-02-03 12:00:00,27.08,27.08,27.08,27.08,51655.0,20.5881,20.5881,20.5881,20.5881,51655.0
2021-02-03 12:30:00,27.08,27.08,27.08,27.08,8731.0,20.5881,20.5881,20.5881,20.5881,8731.0
2021-02-03 13:00:00,27.08,27.08,27.08,27.08,11485.0,20.5881,20.5881,20.5881,20.5881,11485.0
2021-02-03 13:30:00,27.08,27.09,27.08,27.08,12122.0,20.5881,20.5957,20.5881,20.5881,12122.0
2021-02-03 14:00:00,27.08,27.09,27.08,27.08,5525.0,20.5881,20.5957,20.5881,20.5881,5525.0
2021-02-03 14:30:00,27.08,27.08,27.08,27.08,174450.0,20.5881,20.5881,20.5881,20.5881,174450.0
2021-02-03 15:00:00,27.08,27.08,27.07,27.07,57860.0,20.5881,20.5881,20.5805,20.5805,57860.0
2021-02-03 15:30:00,27.07,27.07,27.05,27.05,156021.0,20.5805,20.5805,20.5653,20.5653,156021.0
2021-02-04 09:30:00,27.1,27.12,27.09,27.12,55111.0,20.6033,20.6185,20.5957,20.6185,55111.0
2021-02-04 10:00:00,27.12,27.12,27.11,27.11,8674.0,20.6185,20.6185,20.6109,20.6109,8674.0
2021-02-04 10:30:00,27.11,27.11,27.1,27.1,129515.0,20.6109,20.6109,20.6033,20.6033,129515.0
2021-02-04 11:00:00,27.1,27.1,27.1,27.1,9258.0,20.6033,20.6033,20.6033,20.6033,9258.0
2021-02-04 11:30:00,27.09,27.09,27.08,27.09,112353.0,20.5957,20.5957,20.5881,20.5957,112353.0
2021-02-04 12:00:00,27.09,27.1,27.09,27.1,69754.0,20.5957,20.6033,20.5957,20.6033,69754.0
2021-02-04 12:30:00,27.1,27.1,27.1,27.1,200.0,20.6033,20.6033,20.6033,20.6033,200.0
2021-02-04 13:00:00,27.1,27.1,27.1,27.1,29000.0,20.6033,20.6033,20.6033,20.6033,29000.0
2021-02-04 13:30:00,27.11,27.12,27.11,27.12,18400.0,20.6109,20.6185,20.6109,20.6185,18400.0
2021-02-04 14:00:00,27.11,27.11,27.11,27.11,28100.0,20.6109,20.6109,20.6109,20.6109,28100.0
2021-02-04 14:30:00,27.11,27.12,27.11,27.11,11565.0,20.6109,20.6185,20.6109,20.6109,11565.0
2021-02-04 15:00:00,27.11,27.11,27.08,27.09,36884.0,20.6109,20.6109,20.5881,20.5957,36884.0
2021-02-04 15:30:00,27.09,27.1,27.08,27.08,80682.0,20.5957,20.6033,20.5881,20.5881,80682.0
2021-02-05 09:30:00,27.16,27.17,27.16,27.16,65395.0,20.6489,20.6566,20.6489,20.6489,65395.0
2021-02-05 10:00:00,27.16,27.16,27.14,27.14,39100.0,20.6489,20.6489,20.6337,20.6337,39100.0
2021-02-05 10:30:00,27.14,27.16,27.14,27.16,17841.0,20.6337,20.6489,20.6337,20.6489,17841.0
2021-02-05 11:00:00,27.16,27.16,27.15,27.15,7851.0,20.6489,20.6489,20.6413,20.6413,7851.0
2021-02-05 11:30:00,27.15,27.15,27.15,27.15,8818.0,20.6413,20.6413,20.6413,20.6413,8818.0
2021-02-05 12:00:00,27.15,27.15,27.15,27.15,10072.0,20.6413,20.6413,20.6413,20.6413,10072.0
2021-02-05 12:30:00,27.15,27.15,27.15,27.15,34700.0,20.6413,20.6413,20.6413,20.6413,34700.0
2021-02-05 13:00:00,27.15,27.16,27.15,27.16,52451.0,20.6413,20.6489,20.6413,20.6489,52451.0
2021-02-05 13:30:00,27.15,27.15,27.15,27.15,18169.0,20.6413,20.6413,20.6413,20.6413,18169.0
2021-02-05 14:00:00,27.15,27.15,27.14,27.15,34936.0,20.6413,20.6413,20.6337,20.6413,34936.0
2021-02-05 14:30:00,27.15,27.15,27.14,27.14,257364.0,20.6413,20.6413,20.6337,20.6337,257364.0
2021-02-05 15:00:00,27.14,27.14,27.14,27.14,54469.0,20.6337,20.6337,20.6337,20.6337,54469.0
2021-02-05 15:30:00,27.14,27.14,27.14,27.14,59738.0,20.6337,20.6337,20.6337,20.6337,59738.0
2021-02-08 09:30:00,27.15,27.17,27.15,27.17,19699.0,20.6413,20.6566,20.6413,20.6566,19699.0
2021-02-08 10:00:00,27.18,27.19,27.18,27.18,5738.0,20.6642,20.6718,20.6642,20.6642,5738.0
2021-02-08 10:30:00,27.18,27.19,27.18,27.18,8324.0,20.6642,20.6718,20.6642,20.6642,8324.0
2021-02-08 11:00:00,27.17,27.17,27.17,27.17,15800.0,20.6566,20.6566,20.6566,20.6566,15800.0
2021-02-08 11:30:00,27.17,27.17,27.17,27.17,10400.0,20.6566,20.6566,20.6566,20.6566,10400.0
2021-02-08 12:00:00,27.17,27.18,27.17,27.18,26540.0,20.6566,20.6642,20.6566,20.6642,26540.0
2021-02-08 12:30:00,27.18,27.18,27.18,27.18,6604.0,20.6642,20.6642,20.6642,20.6642,6604.0
2021-02-08 13:00:00,27.18,27.18,27.18,27.18,5376.0,20.6642,20.6642,20.6642,20.6642,5376.0
2021-02-08 13:30:00,27.18,27.18,27.17,27.18,82300.0,20.6642,20.6642,20.6566,20.6642,82300.0
2021-02-08 14:00:00,27.18,27.19,27.18,27.19,171073.0,20.6642,20.6718,20.6642,20.6718,171073.0
2021-02-08 14:30:00,27.19,27.19,27.18,27.18,81301.0,20.6718,20.6718,20.6642,20.6642,81301.0
2021-02-08 15:00:00,27.18,27.2,27.18,27.19,97700.0,20.6642,20.6794,20.6642,20.6718,97700.0
2021-02-08 15:30:00,27.19,27.21,27.19,27.21,298575.0,20.6718,20.687,20.6718,20.687,298575.0
2021-02-09 09:30:00,27.2,27.2,27.17,27.19,73716.0,20.6794,20.6794,20.6566,20.6718,73716.0
2021-02-09 10:00:00,27.18,27.19,27.18,27.19,9366.0,20.6642,20.6718,20.6642,20.6718,9366.0
2021-02-09 10:30:00,27.19,27.2,27.18,27.18,20056.0,20.6718,20.6794,20.6642,20.6642,20056.0
2021-02-09 11:00:00,27.18,27.18,27.17,27.18,14660.0,20.6642,20.6642,20.6566,20.6642,14660.0
2021-02-09 11:30:00,27.18,27.19,27.18,27.18,65455.0,20.6642,20.6718,20.6642,20.6642,65455.0
2021-02-09 12:00:00,27.18,27.18,27.18,27.18,34577.0,20.6642,20.6642,20.6642,20.6642,34577.0
2021-02-09 12:30:00,27.18,27.18,27.17,27.17,11189.0,20.6642,20.6642,20.6566,20.6566,11189.0
2021-02-09 13:00:00,27.18,27.18,27.17,27.17,3059.0,20.6642,20.6642,20.6566,20.6566,3059.0
2021-02-09 13:30:00,27.17,27.18,27.17,27.18,51781.0,20.6566,20.6642,20.6566,20.6642,51781.0
2021-02-09 14:00:00,27.18,27.18,27.18,27.18,5086.0,20.6642,20.6642,20.6642,20.6642,5086.0
2021-02-09 14:30:00,27.18,27.18,27.18,27.18,6300.0,20.6642,20.6642,20.6642,20.6642,6300.0
2021-02-09 15:00:00,27.18,27.18,27.17,27.17,26073.0,20.6642,20.6642,20.6566,20.6566,26073.0
2021-02-09 15:30:00,27.17,27.17,27.15,27.15,81497.0,20.6566,20.6566,20.6413,20.6413,81497.0
2021-02-10 09:30:00,27.19,27.19,27.17,27.17,42624.0,20.6718,20.6718,20.6566,20.6566,42624.0
2021-02-10 10:00:00,27.17,27.17,27.14,27.15,14599.0,20.6566,20.6566,20.6337,20.6413,14599.0
2021-02-10 10:30:00,27.15,27.17,27.14,27.17,158550.0,20.6413,20.6566,20.6337,20.6566,158550.0
2021-02-10 11:00:00,27.17,27.17,27.15,27.16,673779.0,20.6566,20.6566,20.6413,20.6489,673779.0
2021-02-10 11:30:00,27.15,27.17,27.15,27.17,128837.0,20.6413,20.6566,20.6413,20.6566,128837.0
2021-02-10 12:00:00,27.17,27.17,27.16,27.17,114608.0,20.6566,20.6566,20.6489,20.6566,114608.0
2021-02-10 12:30:00,27.17,27.17,27.16,27.17,56900.0,20.6566,20.6566,20.6489,20.6566,56900.0
2021-02-10 13:00:00,27.17,27.17,27.17,27.17,8800.0,20.6566,20.6566,20.6566,20.6566,8800.0
2021-02-10 13:30:00,27.17,27.18,27.17,27.17,60060.0,20.6566,20.6642,20.6566,20.6566,60060.0
2021-02-10 14:00:00,27.17,27.18,27.17,27.18,7452.0,20.6566,20.6642,20.6566,20.6642,7452.0
2021-02-10 14:30:00,27.19,27.19,27.19,27.19,12105.0,20.6718,20.6718,20.6718,20.6718,12105.0
2021-02-10 15:00:00,27.2,27.2,27.18,27.18,58792.0,20.6794,20.6794,20.6642,20.6642,58792.0
2021-02-10 15:30:00,27.18,27.18,27.16,27.16,207818.0,20.6642,20.6642,20.6489,20.6489,207818.0
2021-02-11 09:30:00,27.19,27.19,27.17,27.18,66837.0,20.6718,20.6718,20.6566,20.6642,66837.0
2021-02-11 10:00:00,27.18,27.19,27.18,27.19,635118.0,20.6642,20.6718,20.6642,20.6718,635118.0
2021-02-11 10:30:00,27.19,27.19,27.18,27.18,31050.0,20.6718,20.6718,20.6642,20.6642,31050.0
2021-02-11 11:00:00,27.18,27.18,27.17,27.17,86669.0,20.6642,20.6642,20.6566,20.6566,86669.0
2021-02-11 11:30:00,27.17,27.19,27.17,27.19,165326.0,20.6566,20.6718,20.6566,20.6718,165326.0
2021-02-11 12:00:00,27.19,27.19,27.17,27.17,271304.0,20.6718,20.6718,20.6566,20.6566,271304.0
2021-02-11 12:30:00,27.17,27.17,27.16,27.17,15632.0,20.6566,20.6566,20.6489,20.6566,15632.0
2021-02-11 13:00:00,27.17,27.17,27.17,27.17,10716.0,20.6566,20.6566,20.6566,20.6566,10716.0
2021-02-11 13:30:00,27.18,27.18,27.18,27.18,462.0,20.6642,20.6642,20.6642,20.6642,462.0
2021-02-11 14:00:00,27.17,27.17,27.17,27.17,1559.0,20.6566,20.6566,20.6566,20.6566,1559.0
2021-02-11 14:30:00,27.17,27.18,27.17,27.17,30828.0,20.6566,20.6642,20.6566,20.6566,30828.0
2021-02-11 15:00:00,27.17,27.18,27.17,27.17,11984.0,20.6566,20.6642,20.6566,20.6566,11984.0
2021-02-11 15:30:00,27.17,27.19,27.17,27.19,96177.0,20.6566,20.6718,20.6566,20.6718,96177.0
2021-02-12 09:30:00,27.18,27.19,27.18,27.19,127487.0,20.6642,20.6718,20.6642,20.6718,127487.0
2021-02-12 10:00:00,27.19,27.19,27.19,27.19,308.0,20.6718,20.6718,20.6718,20.6718,308.0
2021-02-12 10:30:00,27.19,27.19,27.19,27.19,207.0,20.6718,20.6718,20.6718,20.6718,207.0
2021-02-12 11:00:00,27.19,27.19,27.19,27.19,5900.0,20.6718,20.6718,20.6718,20.6718,5900.0
2021-02-12 11:30:00,27.2,27.21,27.2,27.21,163144.0,20.6794,20.687,20.6794,20.687,163144.0
2021-02-12 12:00:00,27.22,27.22,27.22,27.22,4800.0,20.6946,20.6946,20.6946,20.6946,4800.0
2021-02-12 12:30:00,27.22,27.22,27.22,27.22,3006.0,20.6946,20.6946,20.6946,20.6946,3006.0
2021-02-12 13:00:00,27.22,27.22,27.22,27.22,1700.0,20.6946,20.6946,20.6946,20.6946,1700.0
2021-02-12 13:30:00,27.22,27.22,27.21,27.21,2292.0,20.6946,20.6946,20.687,20.687,2292.0
2021-02-12 14:00:00,27.21,27.22,27.21,27.22,700.0,20.687,20.6946,20.687,20.6946,700.0
2021-02-12 14:30:00,27.22,27.22,27.2,27.22,215996.0,20.6946,20.6946,20.6794,20.6946,215996.0
2021-02-12 15:00:00,27.22,27.23,27.22,27.23,107801.0,20.6946,20.7022,20.6946,20.7022,107801.0
2021-02-12 15:30:00,27.24,27.24,27.23,27.23,118340.0,20.7098,20.7098,20.7022,20.7022,118340.0
2021-02-16 09:30:00,27.23,27.23,27.21,27.21,50376.0,20.7022,20.7022,20.687,20.687,50376.0
2021-02-16 10:00:00,27.21,27.22,27.21,27.22,503.0,20.687,20.6946,20.687,20.6946,503.0
2021-02-16 10:30:00,27.22,27.22,27.2,27.2,183411.0,20.6946,20.6946,20.6794,20.6794,183411.0
2021-02-16 11:00:00,27.21,27.21,27.19,27.19,4877.0,20.687,20.687,20.6718,20.6718,4877.0
2021-02-16 11:30:00,27.19,27.2,27.19,27.2,23184.0,20.6718,20.6794,20.6718,20.6794,23184.0
2021-02-16 12:00:00,27.19,27.21,27.19,27.2,6820.0,20.6718,20.687,20.6718,20.6794,6820.0
2021-02-16 12:30:00,27.2,27.21,27.2,27.2,5756.0,20.6794,20.687,20.6794,20.6794,5756.0
2021-02-16 13:00:00,27.2,27.2,27.2,27.2,3200.0,20.6794,20.6794,20.6794,20.6794,3200.0
2021-02-16 13:30:00,27.2,27.2,27.2,27.2,5800.0,20.6794,20.6794,20.6794,20.6794,5800.0
2021-02-16 14:00:00,27.2,27.21,27.2,27.21,11555.0,20.6794,20.687,20.6794,20.687,11555.0
2021-02-16 14:30:00,27.21,27.21,27.2,27.2,16330.0,20.687,20.687,20.6794,20.6794,16330.0
2021-02-16 15:00:00,27.2,27.2,27.19,27.2,128831.0,20.6794,20.6794,20.6718,20.6794,128831.0
2021-02-16 15:30:00,27.19,27.2,27.19,27.19,34100.0,20.6718,20.6794,20.6718,20.6718,34100.0
2021-02-17 09:30:00,27.16,27.19,27.16,27.19,58243.0,20.6489,20.6718,20.6489,20.6718,58243.0
2021-02-17 10:00:00,27.18,27.18,27.18,27.18,60840.0,20.6642,20.6642,20.6642,20.6642,60840.0
2021-02-17 10:30:00,27.18,27.19,27.17,27.18,108301.0,20.6642,20.6718,20.6566,20.6642,108301.0
2021-02-17 11:00:00,27.18,27.19,27.17,27.17,160854.0,20.6642,20.6718,20.6566,20.6566,160854.0
2021-02-17 11:30:00,27.17,27.19,27.17,27.19,65385.0,20.6566,20.6718,20.6566,20.6718,65385.0
2021-02-17 12:00:00,27.19,27.19,27.17,27.18,322487.0,20.6718,20.6718,20.6566,20.6642,322487.0
2021-02-17 12:30:00,27.18,27.2,27.18,27.2,12760.0,20.6642,20.6794,20.6642,20.6794,12760.0
2021-02-17 13:00:00,27.19,27.2,27.19,27.19,22615.0,20.6718,20.6794,20.6718,20.6718,22615.0
2021-02-17 13:30:00,27.19,27.2,27.19,27.2,39618.0,20.6718,20.6794,20.6718,20.6794,39618.0
2021-02-17 14:00:00,27.2,27.22,27.2,27.2,39406.0,20.6794,20.6946,20.6794,20.6794,39406.0
2021-02-17 14:30:00,27.21,27.21,27.2,27.2,37214.0,20.687,20.687,20.6794,20.6794,37214.0
2021-02-17 15:00:00,27.2,27.21,27.2,27.21,68338.0,20.6794,20.687,20.6794,20.687,68338.0
2021-02-17 15:30:00,27.21,27.22,27.2,27.21,315683.0,20.687,20.6946,20.6794,20.687,315683.0
2021-02-18 09:30:00,27.2,27.22,27.2,27.21,69117.0,20.6794,20.6946,20.6794,20.687,69117.0
2021-02-18 10:00:00,27.21,27.21,27.18,27.18,93856.0,20.687,20.687,20.6642,20.6642,93856.0
2021-02-18 10:30:00,27.18,27.2,27.18,27.19,240803.0,20.6642,20.6794,20.6642,20.6718,240803.0
2021-02-18 11:00:00,27.19,27.2,27.19,27.2,88495.0,20.6718,20.6794,20.6718,20.6794,88495.0
2021-02-18 11:30:00,27.2,27.2,27.19,27.19,162481.0,20.6794,20.6794,20.6718,20.6718,162481.0
2021-02-18 12:00:00,27.19,27.2,27.18,27.19,223220.0,20.6718,20.6794,20.6642,20.6718,223220.0
2021-02-18 12:30:00,27.19,27.19,27.19,27.19,38800.0,20.6718,20.6718,20.6718,20.6718,38800.0
2021-02-18 13:00:00,27.19,27.2,27.19,27.2,1573.0,20.6718,20.6794,20.6718,20.6794,1573.0
2021-02-18 13:30:00,27.19,27.21,27.19,27.2,220721.0,20.6718,20.687,20.6718,20.6794,220721.0
2021-02-18 14:00:00,27.2,27.21,27.19,27.2,360073.0,20.6794,20.687,20.6718,20.6794,360073.0
2021-02-18 14:30:00,27.2,27.21,27.19,27.21,294380.0,20.6794,20.687,20.6718,20.687,294380.0
2021-02-18 15:00:00,27.21,27.22,27.21,27.21,199287.0,20.687,20.6946,20.687,20.687,199287.0
2021-02-18 15:30:00,27.22,27.22,27.2,27.2,207192.0,20.6946,20.6946,20.6794,20.6794,207192.0
2021-02-19 09:30:00,27.21,27.24,27.21,27.24,63271.0,20.687,20.7098,20.687,20.7098,63271.0
2021-02-19 10:00:00,27.24,27.24,27.23,27.23,9900.0,20.7098,20.7098,20.7022,20.7022,9900.0
2021-02-19 10:30:00,27.23,27.24,27.23,27.24,7600.0,20.7022,20.7098,20.7022,20.7098,7600.0
2021-02-19 11:00:00,27.24,27.24,27.23,27.24,8800.0,20.7098,20.7098,20.7022,20.7098,8800.0
2021-02-19 11:30:00,27.24,27.24,27.23,27.23,38900.0,20.7098,20.7098,20.7022,20.7022,38900.0
2021-02-19 12:00:00,27.22,27.22,27.22,27.22,60500.0,20.6946,20.6946,20.6946,20.6946,60500.0
2021-02-19 12:30:00,27.22,27.23,27.21,27.21,231304.0,20.6946,20.7022,20.687,20.687,231304.0
2021-02-19 13:00:00,27.21,27.22,27.2,27.21,93185.0,20.687,20.6946,20.6794,20.687,93185.0
2021-02-19 13:30:00,27.21,27.21,27.2,27.2,143800.0,20.687,20.687,20.6794,20.6794,143800.0
2021-02-19 14:00:00,27.2,27.2,27.19,27.2,183835.0,20.6794,20.6794,20.6718,20.6794,183835.0
2021-02-19 14:30:00,27.19,27.2,27.19,27.2,74600.0,20.6718,20.6794,20.6718,20.6794,74600.0
2021-02-19 15:00:00,27.2,27.22,27.2,27.2,31500.0,20.6794,20.6946,20.6794,20.6794,31500.0
2021-02-19 15:30:00,27.2,27.2,27.2,27.2,68780.0,20.6794,20.6794,20.6794,20.6794,68780.0
2021-02-22 09:30:00,27.21,27.21,27.18,27.2,39791.0,20.687,20.687,20.6642,20.6794,39791.0
2021-02-22 10:00:00,27.22,27.22,27.19,27.19,27504.0,20.6946,20.6946,20.6718,20.6718,27504.0
2021-02-22 10:30:00,27.19,27.2,27.19,27.19,132288.0,20.6718,20.6794,20.6718,20.6718,132288.0
2021-02-22 11:00:00,27.19,27.2,27.19,27.2,29692.0,20.6718,20.6794,20.6718,20.6794,29692.0
2021-02-22 11:30:00,27.2,27.21,27.19,27.19,560631.0,20.6794,20.687,20.6718,20.6718,560631.0
2021-02-22 12:00:00,27.19,27.2,27.19,27.19,15920.0,20.6718,20.6794,20.6718,20.6718,15920.0
2021-02-22 12:30:00,27.19,27.2,27.19,27.19,9587.0,20.6718,20.6794,20.6718,20.6718,9587.0
2021-02-22 13:00:00,27.2,27.2,27.19,27.2,30900.0,20.6794,20.6794,20.6718,20.6794,30900.0
2021-02-22 13:30:00,27.2,27.22,27.2,27.2,218183.0,20.6794,20.6946,20.6794,20.6794,218183.0
2021-02-22 14:00:00,27.21,27.21,27.19,27.19,21859.0,20.687,20.687,20.6718,20.6718,21859.0
2021-02-22 14:30:00,27.2,27.2,27.19,27.19,370140.0,20.6794,20.6794,20.6718,20.6718,370140.0
2021-02-22 15:00:00,27.19,27.19,27.18,27.18,63900.0,20.6718,20.6718,20.6642,20.6642,63900.0
2021-02-22 15:30:00,27.18,27.18,27.17,27.17,110018.0,20.6642,20.6642,20.6566,20.6566,110018.0
2021-02-23 09:30:00,27.14,27.17,27.13,27.14,150262.0,20.6337,20.6566,20.6261,20.6337,150262.0
2021-02-23 10:00:00,27.14,27.17,27.14,27.17,102024.0,20.6337,20.6566,20.6337,20.6566,102024.0
2021-02-23 10:30:00,27.17,27.2,27.17,27.18,112746.0,20.6566,20.6794,20.6566,20.6642,112746.0
2021-02-23 11:00:00,27.18,27.19,27.18,27.18,70293.0,20.6642,20.6718,20.6642,20.6642,70293.0
2021-02-23 11:30:00,27.18,27.19,27.17,27.17,93452.0,20.6642,20.6718,20.6566,20.6566,93452.0
2021-02-23 12:00:00,27.17,27.17,27.17,27.17,80242.0,20.6566,20.6566,20.6566,20.6566,80242.0
2021-02-23 12:30:00,27.18,27.18,27.17,27.17,45370.0,20.6642,20.6642,20.6566,20.6566,45370.0
2021-02-23 13:00:00,27.17,27.2,27.17,27.19,112099.0,20.6566,20.6794,20.6566,20.6718,112099.0
2021-02-23 13:30:00,27.19,27.19,27.19,27.19,9100.0,20.6718,20.6718,20.6718,20.6718,9100.0
2021-02-23 14:00:00,27.19,27.22,27.19,27.22,111650.0,20.6718,20.6946,20.6718,20.6946,111650.0
2021-02-23 14:30:00,27.22,27.23,27.2,27.23,58700.0,20.6946,20.7022,20.6794,20.7022,58700.0
2021-02-23 15:00:00,27.23,27.25,27.23,27.25,292384.0,20.7022,20.7174,20.7022,20.7174,292384.0
2021-02-23 15:30:00,27.25,27.25,27.23,27.23,145037.0,20.7174,20.7174,20.7022,20.7022,145037.0
2021-02-24 09:30:00,27.22,27.22,27.2,27.22,78015.0,20.6946,20.6946,20.6794,20.6946,78015.0
2021-02-24 10:00:00,27.21,27.24,27.21,27.24,13901.0,20.687,20.7098,20.687,20.7098,13901.0
2021-02-24 10:30:00,27.24,27.24,27.22,27.23,182037.0,20.7098,20.7098,20.6946,20.7022,182037.0
2021-02-24 11:00:00,27.24,27.24,27.23,27.24,33687.0,20.7098,20.7098,20.7022,20.7098,33687.0
2021-02-24 11:30:00,27.24,27.25,27.24,27.24,369746.0,20.7098,20.7174,20.7098,20.7098,369746.0
2021-02-24 12:00:00,27.24,27.25,27.24,27.25,32171.0,20.7098,20.7174,20.7098,20.7174,32171.0
2021-02-24 12:30:00,27.25,27.27,27.25,27.25,209185.0,20.7174,20.7326,20.7174,20.7174,209185.0
2021-02-24 13:00:00,27.25,27.26,27.25,27.25,47718.0,20.7174,20.725,20.7174,20.7174,47718.0
2021-02-24 13:30:00,27.25,27.26,27.25,27.26,44341.0,20.7174,20.725,20.7174,20.725,44341.0
2021-02-24 14:00:00,27.26,27.26,27.25,27.25,48780.0,20.725,20.725,20.7174,20.7174,48780.0
2021-02-24 14:30:00,27.25,27.25,27.24,27.24,9400.0,20.7174,20.7174,20.7098,20.7098,9400.0
2021-02-24 15:00:00,27.25,27.25,27.25,27.25,38700.0,20.7174,20.7174,20.7174,20.7174,38700.0
2021-02-24 15:30:00,27.26,27.26,27.25,27.26,153699.0,20.725,20.725,20.7174,20.725,153699.0
2021-02-25 09:30:00,27.24,27.25,27.23,27.23,190623.0,20.7098,20.7174,20.7022,20.7022,190623.0
2021-02-25 10:00:00,27.22,27.23,27.22,27.23,16100.0,20.6946,20.7022,20.6946,20.7022,16100.0
2021-02-25 10:30:00,27.22,27.22,27.17,27.19,16102.0,20.6946,20.6946,20.6566,20.6718,16102.0
2021-02-25 11:00:00,27.18,27.2,27.18,27.19,14595.0,20.6642,20.6794,20.6642,20.6718,14595.0
2021-02-25 11:30:00,27.19,27.19,27.17,27.17,140934.0,20.6718,20.6718,20.6566,20.6566,140934.0
2021-02-25 12:00:00,27.17,27.18,27.16,27.16,75777.0,20.6566,20.6642,20.6489,20.6489,75777.0
2021-02-25 12:30:00,27.17,27.17,27.14,27.14,131101.0,20.6566,20.6566,20.6337,20.6337,131101.0
2021-02-25 13:00:00,27.14,27.15,27.11,27.15,229695.0,20.6337,20.6413,20.6109,20.6413,229695.0
2021-02-25 13:30:00,27.14,27.17,27.14,27.17,128878.0,20.6337,20.6566,20.6337,20.6566,128878.0
2021-02-25 14:00:00,27.17,27.2,27.17,27.2,335248.0,20.6566,20.6794,20.6566,20.6794,335248.0
2021-02-25 14:30:00,27.19,27.19,27.17,27.17,297099.0,20.6718,20.6718,20.6566,20.6566,297099.0
2021-02-25 15:00:00,27.17,27.17,27.11,27.11,204729.0,20.6566,20.6566,20.6109,20.6109,204729.0
2021-02-25 15:30:00,27.11,27.12,27.08,27.1,453967.0,20.6109,20.6185,20.5881,20.6033,453967.0
2021-02-26 09:30:00,27.16,27.18,27.15,27.15,189743.0,20.6489,20.6642,20.6413,20.6413,189743.0
2021-02-26 10:00:00,27.14,27.14,27.07,27.07,456877.0,20.6337,20.6337,20.5805,20.5805,456877.0
2021-02-26 10:30:00,27.07,27.15,27.07,27.13,288500.0,20.5805,20.6413,20.5805,20.6261,288500.0
2021-02-26 11:00:00,27.13,27.15,27.11,27.11,143427.0,20.6261,20.6413,20.6109,20.6109,143427.0
2021-02-26 11:30:00,27.11,27.15,27.11,27.13,255729.0,20.6109,20.6413,20.6109,20.6261,255729.0
2021-02-26 12:00:00,27.13,27.18,27.13,27.14,199254.0,20.6261,20.6642,20.6261,20.6337,199254.0
2021-02-26 12:30:00,27.14,27.16,27.14,27.14,156800.0,20.6337,20.6489,20.6337,20.6337,156800.0
2021-02-26 13:00:00,27.14,27.14,27.13,27.14,59668.0,20.6337,20.6337,20.6261,20.6337,59668.0
2021-02-26 13:30:00,27.14,27.14,27.09,27.11,174251.0,20.6337,20.6337,20.5957,20.6109,174251.0
2021-02-26 14:00:00,27.11,27.11,27.09,27.09,78800.0,20.6109,20.6109,20.5957,20.5957,78800.0
2021-02-26 14:30:00,27.1,27.12,27.1,27.11,24486.0,20.6033,20.6185,20.6033,20.6109,24486.0
2021-02-26 15:00:00,27.11,27.13,27.11,27.12,164590.0,20.6109,20.6261,20.6109,20.6185,164590.0
2021-02-26 15:30:00,27.11,27.13,27.09,27.09,265861.0,20.6109,20.6261,20.5957,20.5957,265861.0
2021-03-01 09:30:00,27.07,27.1,27.07,27.1,97192.0,20.6605,20.6834,20.6605,20.6834,97192.0
2021-03-01 10:00:00,27.1,27.11,27.1,27.11,34800.0,20.6834,20.6911,20.6834,20.6911,34800.0
2021-03-01 10:30:00,27.11,27.14,27.1,27.14,49220.0,20.6911,20.714,20.6834,20.714,49220.0
2021-03-01 11:00:00,27.14,27.16,27.14,27.14,180169.0,20.714,20.7292,20.714,20.714,180169.0
2021-03-01 11:30:00,27.14,27.15,27.14,27.14,37062.0,20.714,20.7216,20.714,20.714,37062.0
2021-03-01 12:00:00,27.15,27.16,27.15,27.16,32219.0,20.7216,20.7292,20.7216,20.7292,32219.0
2021-03-01 12:30:00,27.16,27.16,27.15,27.15,10817.0,20.7292,20.7292,20.7216,20.7216,10817.0
2021-03-01 13:00:00,27.14,27.14,27.13,27.14,4100.0,20.714,20.714,20.7063,20.714,4100.0
2021-03-01 13:30:00,27.15,27.17,27.15,27.17,201903.0,20.7216,20.7369,20.7216,20.7369,201903.0
2021-03-01 14:00:00,27.17,27.19,27.17,27.18,105723.0,20.7369,20.7521,20.7369,20.7445,105723.0
2021-03-01 14:30:00,27.18,27.19,27.18,27.19,208344.0,20.7445,20.7521,20.7445,20.7521,208344.0
2021-03-01 15:00:00,27.19,27.19,27.17,27.17,72187.0,20.7521,20.7521,20.7369,20.7369,72187.0
2021-03-01 15:30:00,27.17,27.18,27.17,27.17,184640.0,20.7369,20.7445,20.7369,20.7369,184640.0
2021-03-02 09:30:00,27.2,27.2,27.17,27.17,33242.0,20.7598,20.7598,20.7369,20.7369,33242.0
2021-03-02 10:00:00,27.17,27.17,27.16,27.16,41279.0,20.7369,20.7369,20.7292,20.7292,41279.0
2021-03-02 10:30:00,27.16,27.17,27.15,27.17,43158.0,20.7292,20.7369,20.7216,20.7369,43158.0
2021-03-02 11:00:00,27.17,27.17,27.16,27.17,137664.0,20.7369,20.7369,20.7292,20.7369,137664.0
2021-03-02 11:30:00,27.17,27.17,27.17,27.17,19865.0,20.7369,20.7369,20.7369,20.7369,19865.0
2021-03-02 12:00:00,27.17,27.17,27.17,27.17,20505.0,20.7369,20.7369,20.7369,20.7369,20505.0
2021-03-02 12:30:00,27.17,27.17,27.16,27.17,66607.0,20.7369,20.7369,20.7292,20.7369,66607.0
2021-03-02 13:00:00,27.17,27.18,27.17,27.17,122854.0,20.7369,20.7445,20.7369,20.7369,122854.0
2021-03-02 13:30:00,27.17,27.17,27.17,27.17,15534.0,20.7369,20.7369,20.7369,20.7369,15534.0
2021-03-02 14:00:00,27.17,27.18,27.17,27.17,139696.0,20.7369,20.7445,20.7369,20.7369,139696.0
2021-03-02 14:30:00,27.17,27.18,27.17,27.17,36900.0,20.7369,20.7445,20.7369,20.7369,36900.0
2021-03-02 15:00:00,27.17,27.18,27.17,27.17,76606.0,20.7369,20.7445,20.7369,20.7369,76606.0
2021-03-02 15:30:00,27.16,27.16,27.14,27.15,88496.0,20.7292,20.7292,20.714,20.7216,88496.0
2021-03-03 09:30:00,27.14,27.15,27.1,27.1,207973.0,20.714,20.7216,20.6834,20.6834,207973.0
2021-03-03 10:00:00,27.1,27.11,27.08,27.1,343113.0,20.6834,20.6911,20.6682,20.6834,343113.0
2021-03-03 10:30:00,27.1,27.12,27.1,27.12,441839.0,20.6834,20.6987,20.6834,20.6987,441839.0
2021-03-03 11:00:00,27.13,27.13,27.12,27.13,253700.0,20.7063,20.7063,20.6987,20.7063,253700.0
2021-03-03 11:30:00,27.12,27.13,27.11,27.11,518352.0,20.6987,20.7063,20.6911,20.6911,518352.0
2021-03-03 12:00:00,27.11,27.11,27.1,27.1,27074.0,20.6911,20.6911,20.6834,20.6834,27074.0
2021-03-03 12:30:00,27.11,27.11,27.1,27.11,48305.0,20.6911,20.6911,20.6834,20.6911,48305.0
2021-03-03 13:00:00,27.11,27.13,27.11,27.13,31934.0,20.6911,20.7063,20.6911,20.7063,31934.0
2021-03-03 13:30:00,27.12,27.12,27.1,27.1,112700.0,20.6987,20.6987,20.6834,20.6834,112700.0
2021-03-03 14:00:00,27.1,27.11,27.1,27.11,194822.0,20.6834,20.6911,20.6834,20.6911,194822.0
2021-03-03 14:30:00,27.11,27.12,27.1,27.12,56356.0,20.6911,20.6987,20.6834,20.6987,56356.0
2021-03-03 15:00:00,27.12,27.13,27.11,27.12,21976.0,20.6987,20.7063,20.6911,20.6987,21976.0
2021-03-03 15:30:00,27.13,27.13,27.1,27.11,611374.0,20.7063,20.7063,20.6834,20.6911,611374.0
2021-03-04 09:30:00,27.14,27.17,27.13,27.13,58239.0,20.714,20.7369,20.7063,20.7063,58239.0
2021-03-04 10:00:00,27.13,27.13,27.1,27.11,82800.0,20.7063,20.7063,20.6834,20.6911,82800.0
2021-03-04 10:30:00,27.12,27.15,27.12,27.15,10580.0,20.6987,20.7216,20.6987,20.7216,10580.0
2021-03-04 11:00:00,27.15,27.17,27.15,27.16,57180.0,20.7216,20.7369,20.7216,20.7292,57180.0
2021-03-04 11:30:00,27.16,27.18,27.16,27.17,35928.0,20.7292,20.7445,20.7292,20.7369,35928.0
2021-03-04 12:00:00,27.17,27.18,27.13,27.14,135625.0,20.7369,20.7445,20.7063,20.714,135625.0
2021-03-04 12:30:00,27.14,27.14,27.09,27.09,230540.0,20.714,20.714,20.6758,20.6758,230540.0
2021-03-04 13:00:00,27.09,27.09,27.06,27.07,117797.0,20.6758,20.6758,20.6529,20.6605,117797.0
2021-03-04 13:30:00,27.07,27.08,27.0,27.0,96131.0,20.6605,20.6682,20.6071,20.6071,96131.0
2021-03-04 14:00:00,26.99,27.06,26.99,27.06,135122.0,20.5995,20.6529,20.5995,20.6529,135122.0
2021-03-04 14:30:00,27.07,27.08,27.06,27.08,111053.0,20.6605,20.6682,20.6529,20.6682,111053.0
2021-03-04 15:00:00,27.08,27.08,27.05,27.05,135947.0,20.6682,20.6682,20.6453,20.6453,135947.0
2021-03-04 15:30:00,27.06,27.07,27.04,27.06,390380.0,20.6529,20.6605,20.6376,20.6529,390380.0
2021-03-05 09:30:00,27.14,27.14,27.05,27.05,78594.0,20.714,20.714,20.6453,20.6453,78594.0
2021-03-05 10:00:00,27.06,27.07,27.01,27.03,110098.0,20.6529,20.6605,20.6147,20.63,110098.0
2021-03-05 10:30:00,27.02,27.05,27.01,27.04,60052.0,20.6224,20.6453,20.6147,20.6376,60052.0
2021-03-05 11:00:00,27.05,27.05,27.03,27.03,14926.0,20.6453,20.6453,20.63,20.63,14926.0
2021-03-05 11:30:00,27.03,27.07,27.03,27.07,153594.0,20.63,20.6605,20.63,20.6605,153594.0
2021-03-05 12:00:00,27.07,27.08,27.07,27.08,18079.0,20.6605,20.6682,20.6605,20.6682,18079.0
2021-03-05 12:30:00,27.09,27.1,27.08,27.1,38370.0,20.6758,20.6834,20.6682,20.6834,38370.0
2021-03-05 13:00:00,27.09,27.11,27.08,27.1,133842.0,20.6758,20.6911,20.6682,20.6834,133842.0
2021-03-05 13:30:00,27.1,27.11,27.09,27.1,25779.0,20.6834,20.6911,20.6758,20.6834,25779.0
2021-03-05 14:00:00,27.1,27.11,27.09,27.11,116945.0,20.6834,20.6911,20.6758,20.6911,116945.0
2021-03-05 14:30:00,27.13,27.13,27.12,27.13,109100.0,20.7063,20.7063,20.6987,20.7063,109100.0
2021-03-05 15:00:00,27.13,27.13,27.13,27.13,52755.0,20.7063,20.7063,20.7063,20.7063,52755.0
2021-03-05 15:30:00,27.14,27.15,27.14,27.14,61104.0,20.714,20.7216,20.714,20.714,61104.0
2021-03-08 09:30:00,27.14,27.14,27.1,27.12,49248.0,20.714,20.714,20.6834,20.6987,49248.0
2021-03-08 10:00:00,27.12,27.14,27.11,27.13,23600.0,20.6987,20.714,20.6911,20.7063,23600.0
2021-03-08 10:30:00,27.13,27.13,27.11,27.12,10900.0,20.7063,20.7063,20.6911,20.6987,10900.0
2021-03-08 11:00:00,27.12,27.12,27.09,27.1,25251.0,20.6987,20.6987,20.6758,20.6834,25251.0
2021-03-08 11:30:00,27.09,27.09,27.08,27.08,62239.0,20.6758,20.6758,20.6682,20.6682,62239.0
2021-03-08 12:00:00,27.08,27.08,27.08,27.08,144000.0,20.6682,20.6682,20.6682,20.6682,144000.0
2021-03-08 12:30:00,27.08,27.09,27.08,27.08,66725.0,20.6682,20.6758,20.6682,20.6682,66725.0
2021-03-08 13:00:00,27.08,27.08,27.08,27.08,3127.0,20.6682,20.6682,20.6682,20.6682,3127.0
2021-03-08 13:30:00,27.08,27.08,27.05,27.05,30200.0,20.6682,20.6682,20.6453,20.6453,30200.0
2021-03-08 14:00:00,27.04,27.06,27.03,27.05,23484.0,20.6376,20.6529,20.63,20.6453,23484.0
2021-03-08 14:30:00,27.06,27.07,27.03,27.04,77376.0,20.6529,20.6605,20.63,20.6376,77376.0
2021-03-08 15:00:00,27.04,27.04,27.0,27.0,128095.0,20.6376,20.6376,20.6071,20.6071,128095.0
2021-03-08 15:30:00,27.01,27.01,26.99,26.99,201639.0,20.6147,20.6147,20.5995,20.5995,201639.0
2021-03-09 09:30:00,27.06,27.08,27.05,27.08,82257.0,20.6529,20.6682,20.6453,20.6682,82257.0
2021-03-09 10:00:00,27.08,27.11,27.08,27.08,57400.0,20.6682,20.6911,20.6682,20.6682,57400.0
2021-03-09 10:30:00,27.07,27.08,27.07,27.07,96800.0,20.6605,20.6682,20.6605,20.6605,96800.0
2021-03-09 11:00:00,27.07,27.07,27.07,27.07,14592.0,20.6605,20.6605,20.6605,20.6605,14592.0
2021-03-09 11:30:00,27.07,27.07,27.05,27.05,30649.0,20.6605,20.6605,20.6453,20.6453,30649.0
2021-03-09 12:00:00,27.06,27.06,27.05,27.05,6500.0,20.6529,20.6529,20.6453,20.6453,6500.0
2021-03-09 12:30:00,27.05,27.05,27.05,27.05,23800.0,20.6453,20.6453,20.6453,20.6453,23800.0
2021-03-09 13:00:00,27.05,27.06,27.05,27.05,48600.0,20.6453,20.6529,20.6453,20.6453,48600.0
2021-03-09 13:30:00,27.06,27.06,27.05,27.05,36600.0,20.6529,20.6529,20.6453,20.6453,36600.0
2021-03-09 14:00:00,27.06,27.07,27.05,27.05,367161.0,20.6529,20.6605,20.6453,20.6453,367161.0
2021-03-09 14:30:00,27.06,27.07,27.05,27.05,78922.0,20.6529,20.6605,20.6453,20.6453,78922.0
2021-03-09 15:00:00,27.05,27.06,27.05,27.05,36700.0,20.6453,20.6529,20.6453,20.6453,36700.0
2021-03-09 15:30:00,27.05,27.05,27.03,27.03,120917.0,20.6453,20.6453,20.63,20.63,120917.0
2021-03-10 09:30:00,27.07,27.1,27.07,27.09,68933.0,20.6605,20.6834,20.6605,20.6758,68933.0
2021-03-10 10:00:00,27.09,27.09,27.07,27.07,392463.0,20.6758,20.6758,20.6605,20.6605,392463.0
2021-03-10 10:30:00,27.07,27.08,27.07,27.08,83943.0,20.6605,20.6682,20.6605,20.6682,83943.0
2021-03-10 11:00:00,27.08,27.09,27.08,27.09,144000.0,20.6682,20.6758,20.6682,20.6758,144000.0
2021-03-10 11:30:00,27.1,27.11,27.09,27.11,32500.0,20.6834,20.6911,20.6758,20.6911,32500.0
2021-03-10 12:00:00,27.11,27.13,27.11,27.12,30900.0,20.6911,20.7063,20.6911,20.6987,30900.0
2021-03-10 12:30:00,27.12,27.13,27.11,27.13,43104.0,20.6987,20.7063,20.6911,20.7063,43104.0
2021-03-10 13:00:00,27.14,27.15,27.13,27.14,39669.0,20.714,20.7216,20.7063,20.714,39669.0
2021-03-10 13:30:00,27.14,27.14,27.11,27.11,56264.0,20.714,20.714,20.6911,20.6911,56264.0
2021-03-10 14:00:00,27.11,27.13,27.11,27.13,38392.0,20.6911,20.7063,20.6911,20.7063,38392.0
2021-03-10 14:30:00,27.13,27.13,27.13,27.13,6228.0,20.7063,20.7063,20.7063,20.7063,6228.0
2021-03-10 15:00:00,27.13,27.13,27.12,27.13,23200.0,20.7063,20.7063,20.6987,20.7063,23200.0
2021-03-10 15:30:00,27.13,27.14,27.11,27.11,363414.0,20.7063,20.714,20.6911,20.6911,363414.0
2021-03-11 09:30:00,27.18,27.18,27.16,27.18,224748.0,20.7445,20.7445,20.7292,20.7445,224748.0
2021-03-11 10:00:00,27.18,27.19,27.18,27.18,27234.0,20.7445,20.7521,20.7445,20.7445,27234.0
2021-03-11 10:30:00,27.19,27.21,27.19,27.2,133724.0,20.7521,20.7674,20.7521,20.7598,133724.0
2021-03-11 11:00:00,27.2,27.21,27.2,27.21,96180.0,20.7598,20.7674,20.7598,20.7674,96180.0
2021-03-11 11:30:00,27.21,27.22,27.21,27.21,20069.0,20.7674,20.775,20.7674,20.7674,20069.0
2021-03-11 12:00:00,27.22,27.22,27.17,27.17,67839.0,20.775,20.775,20.7369,20.7369,67839.0
2021-03-11 12:30:00,27.18,27.19,27.17,27.18,60370.0,20.7445,20.7521,20.7369,20.7445,60370.0
2021-03-11 13:00:00,27.18,27.19,27.17,27.17,69995.0,20.7445,20.7521,20.7369,20.7369,69995.0
2021-03-11 13:30:00,27.17,27.17,27.16,27.16,61540.0,20.7369,20.7369,20.7292,20.7292,61540.0
2021-03-11 14:00:00,27.16,27.17,27.16,27.17,138637.0,20.7292,20.7369,20.7292,20.7369,138637.0
2021-03-11 14:30:00,27.17,27.18,27.17,27.17,104505.0,20.7369,20.7445,20.7369,20.7369,104505.0
2021-03-11 15:00:00,27.17,27.17,27.17,27.17,32706.0,20.7369,20.7369,20.7369,20.7369,32706.0
2021-03-11 15:30:00,27.17,27.18,27.16,27.17,90370.0,20.7369,20.7445,20.7292,20.7369,90370.0
2021-03-12 09:30:00,27.15,27.17,27.14,27.17,94810.0,20.7216,20.7369,20.714,20.7369,94810.0
2021-03-12 10:00:00,27.17,27.17,27.14,27.14,117331.0,20.7369,20.7369,20.714,20.714,117331.0
2021-03-12 10:30:00,27.14,27.14,27.13,27.13,131813.0,20.714,20.714,20.7063,20.7063,131813.0
2021-03-12 11:00:00,27.13,27.13,27.13,27.13,9000.0,20.7063,20.7063,20.7063,20.7063,9000.0
2021-03-12 11:30:00,27.13,27.14,27.13,27.14,1196609.0,20.7063,20.714,20.7063,20.714,1196609.0
2021-03-12 12:00:00,27.14,27.15,27.14,27.15,341484.0,20.714,20.7216,20.714,20.7216,341484.0
2021-03-12 12:30:00,27.15,27.15,27.15,27.15,5900.0,20.7216,20.7216,20.7216,20.7216,5900.0
2021-03-12 13:00:00,27.15,27.15,27.15,27.15,4400.0,20.7216,20.7216,20.7216,20.7216,4400.0
2021-03-12 13:30:00,27.15,27.15,27.15,27.15,217144.0,20.7216,20.7216,20.7216,20.7216,217144.0
2021-03-12 14:00:00,27.15,27.15,27.15,27.15,9900.0,20.7216,20.7216,20.7216,20.7216,9900.0
2021-03-12 14:30:00,27.15,27.15,27.15,27.15,4700.0,20.7216,20.7216,20.7216,20.7216,4700.0
2021-03-12 15:00:00,27.15,27.16,27.15,27.16,127000.0,20.7216,20.7292,20.7216,20.7292,127000.0
2021-03-12 15:30:00,27.16,27.16,27.16,27.16,94237.0,20.7292,20.7292,20.7292,20.7292,94237.0
2021-03-15 09:30:00,27.16,27.16,27.13,27.13,24552.0,20.7292,20.7292,20.7063,20.7063,24552.0
2021-03-15 10:00:00,27.13,27.13,27.11,27.13,51350.0,20.7063,20.7063,20.6911,20.7063,51350.0
2021-03-15 10:30:00,27.13,27.14,27.13,27.14,54200.0,20.7063,20.714,20.7063,20.714,54200.0
2021-03-15 11:00:00,27.15,27.15,27.14,27.14,74974.0,20.7216,20.7216,20.714,20.714,74974.0
2021-03-15 11:30:00,27.13,27.14,27.13,27.14,56323.0,20.7063,20.714,20.7063,20.714,56323.0
2021-03-15 12:00:00,27.15,27.15,27.15,27.15,45976.0,20.7216,20.7216,20.7216,20.7216,45976.0
2021-03-15 12:30:00,27.16,27.16,27.16,27.16,2500.0,20.7292,20.7292,20.7292,20.7292,2500.0
2021-03-15 13:00:00,27.16,27.16,27.15,27.15,64407.0,20.7292,20.7292,20.7216,20.7216,64407.0
2021-03-15 13:30:00,27.15,27.16,27.15,27.16,31814.0,20.7216,20.7292,20.7216,20.7292,31814.0
2021-03-15 14:00:00,27.16,27.17,27.16,27.17,92929.0,20.7292,20.7369,20.7292,20.7369,92929.0
2021-03-15 14:30:00,27.17,27.17,27.15,27.16,346351.0,20.7369,20.7369,20.7216,20.7292,346351.0
2021-03-15 15:00:00,27.16,27.16,27.15,27.15,107141.0,20.7292,20.7292,20.7216,20.7216,107141.0
2021-03-15 15:30:00,27.15,27.17,27.15,27.16,207327.0,20.7216,20.7369,20.7216,20.7292,207327.0
2021-03-16 09:30:00,27.16,27.16,27.14,27.16,46179.0,20.7292,20.7292,20.714,20.7292,46179.0
2021-03-16 10:00:00,27.15,27.15,27.15,27.15,90600.0,20.7216,20.7216,20.7216,20.7216,90600.0
2021-03-16 10:30:00,27.15,27.15,27.15,27.15,3100.0,20.7216,20.7216,20.7216,20.7216,3100.0
2021-03-16 11:00:00,27.15,27.15,27.15,27.15,0.0,20.7216,20.7216,20.7216,20.7216,0.0
2021-03-16 11:30:00,27.14,27.14,27.14,27.14,29400.0,20.714,20.714,20.714,20.714,29400.0
2021-03-16 12:00:00,27.13,27.13,27.11,27.11,2647.0,20.7063,20.7063,20.6911,20.6911,2647.0
2021-03-16 12:30:00,27.11,27.13,27.11,27.12,225473.0,20.6911,20.7063,20.6911,20.6987,225473.0
2021-03-16 13:00:00,27.12,27.14,27.12,27.13,179414.0,20.6987,20.714,20.6987,20.7063,179414.0
2021-03-16 13:30:00,27.13,27.13,27.13,27.13,2300.0,20.7063,20.7063,20.7063,20.7063,2300.0
2021-03-16 14:00:00,27.13,27.13,27.11,27.11,22599.0,20.7063,20.7063,20.6911,20.6911,22599.0
2021-03-16 14:30:00,27.11,27.12,27.1,27.11,35252.0,20.6911,20.6987,20.6834,20.6911,35252.0
2021-03-16 15:00:00,27.11,27.11,27.1,27.1,73125.0,20.6911,20.6911,20.6834,20.6834,73125.0
2021-03-16 15:30:00,27.1,27.11,27.1,27.1,130290.0,20.6834,20.6911,20.6834,20.6834,130290.0
2021-03-17 09:30:00,27.09,27.09,27.08,27.08,82952.0,20.6758,20.6758,20.6682,20.6682,82952.0
2021-03-17 10:00:00,27.09,27.1,27.09,27.09,9137.0,20.6758,20.6834,20.6758,20.6758,9137.0
2021-03-17 10:30:00,27.09,27.09,27.08,27.08,69506.0,20.6758,20.6758,20.6682,20.6682,69506.0
2021-03-17 11:00:00,27.08,27.09,27.08,27.09,145475.0,20.6682,20.6758,20.6682,20.6758,145475.0
2021-03-17 11:30:00,27.09,27.09,27.08,27.08,154319.0,20.6758,20.6758,20.6682,20.6682,154319.0
2021-03-17 12:00:00,27.08,27.08,27.08,27.08,212956.0,20.6682,20.6682,20.6682,20.6682,212956.0
2021-03-17 12:30:00,27.08,27.08,27.07,27.08,62520.0,20.6682,20.6682,20.6605,20.6682,62520.0
2021-03-17 13:00:00,27.08,27.08,27.08,27.08,90000.0,20.6682,20.6682,20.6682,20.6682,90000.0
2021-03-17 13:30:00,27.08,27.09,27.08,27.09,102600.0,20.6682,20.6758,20.6682,20.6758,102600.0
2021-03-17 14:00:00,27.1,27.16,27.1,27.15,198648.0,20.6834,20.7292,20.6834,20.7216,198648.0
2021-03-17 14:30:00,27.14,27.2,27.14,27.18,33511.0,20.714,20.7598,20.714,20.7445,33511.0
2021-03-17 15:00:00,27.19,27.19,27.17,27.17,29200.0,20.7521,20.7521,20.7369,20.7369,29200.0
2021-03-17 15:30:00,27.17,27.17,27.14,27.14,148087.0,20.7369,20.7369,20.714,20.714,148087.0
2021-03-18 09:30:00,27.11,27.11,27.08,27.09,60387.0,20.6911,20.6911,20.6682,20.6758,60387.0
2021-03-18 10:00:00,27.1,27.1,27.07,27.07,44954.0,20.6834,20.6834,20.6605,20.6605,44954.0
2021-03-18 10:30:00,27.07,27.08,27.07,27.08,19888.0,20.6605,20.6682,20.6605,20.6682,19888.0
2021-03-18 11:00:00,27.08,27.09,27.08,27.09,5100.0,20.6682,20.6758,20.6682,20.6758,5100.0
2021-03-18 11:30:00,27.09,27.09,27.08,27.09,28114.0,20.6758,20.6758,20.6682,20.6758,28114.0
2021-03-18 12:00:00,27.08,27.1,27.08,27.09,282957.0,20.6682,20.6834,20.6682,20.6758,282957.0
2021-03-18 12:30:00,27.1,27.1,27.07,27.07,141353.0,20.6834,20.6834,20.6605,20.6605,141353.0
2021-03-18 13:00:00,27.08,27.1,27.08,27.09,96091.0,20.6682,20.6834,20.6682,20.6758,96091.0
2021-03-18 13:30:00,27.1,27.11,27.09,27.11,60476.0,20.6834,20.6911,20.6758,20.6911,60476.0
2021-03-18 14:00:00,27.1,27.1,27.07,27.08,73307.0,20.6834,20.6834,20.6605,20.6682,73307.0
2021-03-18 14:30:00,27.07,27.07,27.04,27.06,306024.0,20.6605,20.6605,20.6376,20.6529,306024.0
2021-03-18 15:00:00,27.06,27.06,27.02,27.02,152858.0,20.6529,20.6529,20.6224,20.6224,152858.0
2021-03-18 15:30:00,27.02,27.03,27.0,27.02,263182.0,20.6224,20.63,20.6071,20.6224,263182.0
2021-03-19 09:30:00,27.05,27.05,26.99,27.03,137474.0,20.6453,20.6453,20.5995,20.63,137474.0
2021-03-19 10:00:00,27.03,27.04,27.01,27.04,87587.0,20.63,20.6376,20.6147,20.6376,87587.0
2021-03-19 10:30:00,27.04,27.06,27.02,27.06,150980.0,20.6376,20.6529,20.6224,20.6529,150980.0
2021-03-19 11:00:00,27.06,27.07,27.05,27.05,92942.0,20.6529,20.6605,20.6453,20.6453,92942.0
2021-03-19 11:30:00,27.06,27.08,27.06,27.08,52972.0,20.6529,20.6682,20.6529,20.6682,52972.0
2021-03-19 12:00:00,27.09,27.09,27.08,27.09,4500.0,20.6758,20.6758,20.6682,20.6758,4500.0
2021-03-19 12:30:00,27.09,27.09,27.09,27.09,400.0,20.6758,20.6758,20.6758,20.6758,400.0
2021-03-19 13:00:00,27.1,27.1,27.09,27.1,136600.0,20.6834,20.6834,20.6758,20.6834,136600.0
2021-03-19 13:30:00,27.1,27.1,27.09,27.1,203361.0,20.6834,20.6834,20.6758,20.6834,203361.0
2021-03-19 14:00:00,27.1,27.1,27.1,27.1,30661.0,20.6834,20.6834,20.6834,20.6834,30661.0
2021-03-19 14:30:00,27.1,27.11,27.1,27.11,101237.0,20.6834,20.6911,20.6834,20.6911,101237.0
2021-03-19 15:00:00,27.11,27.11,27.11,27.11,245747.0,20.6911,20.6911,20.6911,20.6911,245747.0
2021-03-19 15:30:00,27.11,27.12,27.11,27.11,56130.0,20.6911,20.6987,20.6911,20.6911,56130.0
2021-03-22 09:30:00,27.12,27.15,27.12,27.15,102814.0,20.6987,20.7216,20.6987,20.7216,102814.0
2021-03-22 10:00:00,27.16,27.16,27.15,27.15,94343.0,20.7292,20.7292,20.7216,20.7216,94343.0
2021-03-22 10:30:00,27.15,27.17,27.15,27.17,67332.0,20.7216,20.7369,20.7216,20.7369,67332.0
2021-03-22 11:00:00,27.17,27.17,27.16,27.17,76019.0,20.7369,20.7369,20.7292,20.7369,76019.0
2021-03-22 11:30:00,27.17,27.17,27.17,27.17,7500.0,20.7369,20.7369,20.7369,20.7369,7500.0
2021-03-22 12:00:00,27.17,27.17,27.17,27.17,35395.0,20.7369,20.7369,20.7369,20.7369,35395.0
2021-03-22 12:30:00,27.17,27.17,27.17,27.17,21705.0,20.7369,20.7369,20.7369,20.7369,21705.0
2021-03-22 13:00:00,27.17,27.17,27.17,27.17,15800.0,20.7369,20.7369,20.7369,20.7369,15800.0
2021-03-22 13:30:00,27.17,27.18,27.17,27.18,36406.0,20.7369,20.7445,20.7369,20.7445,36406.0
2021-03-22 14:00:00,27.18,27.19,27.17,27.19,56334.0,20.7445,20.7521,20.7369,20.7521,56334.0
2021-03-22 14:30:00,27.19,27.19,27.18,27.19,40800.0,20.7521,20.7521,20.7445,20.7521,40800.0
2021-03-22 15:00:00,27.19,27.19,27.16,27.17,161968.0,20.7521,20.7521,20.7292,20.7369,161968.0
2021-03-22 15:30:00,27.17,27.17,27.16,27.16,387989.0,20.7369,20.7369,20.7292,20.7292,387989.0
2021-03-23 09:30:00,27.15,27.15,27.13,27.14,17431.0,20.7216,20.7216,20.7063,20.714,17431.0
2021-03-23 10:00:00,27.14,27.16,27.14,27.16,13706.0,20.714,20.7292,20.714,20.7292,13706.0
2021-03-23 10:30:00,27.15,27.15,27.13,27.15,151111.0,20.7216,20.7216,20.7063,20.7216,151111.0
2021-03-23 11:00:00,27.16,27.17,27.16,27.17,15300.0,20.7292,20.7369,20.7292,20.7369,15300.0
2021-03-23 11:30:00,27.16,27.16,27.15,27.15,77200.0,20.7292,20.7292,20.7216,20.7216,77200.0
2021-03-23 12:00:00,27.15,27.17,27.15,27.17,57892.0,20.7216,20.7369,20.7216,20.7369,57892.0
2021-03-23 12:30:00,27.17,27.17,27.17,27.17,33309.0,20.7369,20.7369,20.7369,20.7369,33309.0
2021-03-23 13:00:00,27.17,27.17,27.17,27.17,8298.0,20.7369,20.7369,20.7369,20.7369,8298.0
2021-03-23 13:30:00,27.17,27.17,27.16,27.17,86364.0,20.7369,20.7369,20.7292,20.7369,86364.0
2021-03-23 14:00:00,27.17,27.17,27.17,27.17,112545.0,20.7369,20.7369,20.7369,20.7369,112545.0
2021-03-23 14:30:00,27.17,27.18,27.16,27.17,302465.0,20.7369,20.7445,20.7292,20.7369,302465.0
2021-03-23 15:00:00,27.17,27.17,27.14,27.15,103968.0,20.7369,20.7369,20.714,20.7216,103968.0
2021-03-23 15:30:00,27.15,27.18,27.15,27.18,202454.0,20.7216,20.7445,20.7216,20.7445,202454.0
2021-03-24 09:30:00,27.21,27.22,27.19,27.21,84352.0,20.7674,20.775,20.7521,20.7674,84352.0
2021-03-24 10:00:00,27.22,27.23,27.2,27.22,208946.0,20.775,20.7827,20.7598,20.775,208946.0
2021-03-24 10:30:00,27.22,27.25,27.22,27.25,62487.0,20.775,20.7979,20.775,20.7979,62487.0
2021-03-24 11:00:00,27.25,27.25,27.24,27.24,45219.0,20.7979,20.7979,20.7903,20.7903,45219.0
2021-03-24 11:30:00,27.24,27.24,27.23,27.23,25384.0,20.7903,20.7903,20.7827,20.7827,25384.0
2021-03-24 12:00:00,27.23,27.24,27.23,27.24,13877.0,20.7827,20.7903,20.7827,20.7903,13877.0
2021-03-24 12:30:00,27.24,27.24,27.23,27.23,133820.0,20.7903,20.7903,20.7827,20.7827,133820.0
2021-03-24 13:00:00,27.22,27.22,27.22,27.22,18682.0,20.775,20.775,20.775,20.775,18682.0
2021-03-24 13:30:00,27.22,27.23,27.22,27.23,22792.0,20.775,20.7827,20.775,20.7827,22792.0
2021-03-24 14:00:00,27.23,27.23,27.22,27.22,78877.0,20.7827,20.7827,20.775,20.775,78877.0
2021-03-24 14:30:00,27.22,27.22,27.2,27.21,42685.0,20.775,20.775,20.7598,20.7674,42685.0
2021-03-24 15:00:00,27.2,27.21,27.2,27.2,39890.0,20.7598,20.7674,20.7598,20.7598,39890.0
2021-03-24 15:30:00,27.2,27.2,27.17,27.17,142071.0,20.7598,20.7598,20.7369,20.7369,142071.0
2021-03-25 09:30:00,27.18,27.2,27.17,27.17,139051.0,20.7445,20.7598,20.7369,20.7369,139051.0
2021-03-25 10:00:00,27.18,27.18,27.16,27.17,185657.0,20.7445,20.7445,20.7292,20.7369,185657.0
2021-03-25 10:30:00,27.17,27.17,27.15,27.15,59775.0,20.7369,20.7369,20.7216,20.7216,59775.0
2021-03-25 11:00:00,27.16,27.16,27.15,27.16,50578.0,20.7292,20.7292,20.7216,20.7292,50578.0
2021-03-25 11:30:00,27.16,27.18,27.16,27.18,109503.0,20.7292,20.7445,20.7292,20.7445,109503.0
2021-03-25 12:00:00,27.18,27.19,27.17,27.19,367861.0,20.7445,20.7521,20.7369,20.7521,367861.0
2021-03-25 12:30:00,27.19,27.19,27.19,27.19,2300.0,20.7521,20.7521,20.7521,20.7521,2300.0
2021-03-25 13:00:00,27.19,27.2,27.18,27.19,168508.0,20.7521,20.7598,20.7445,20.7521,168508.0
2021-03-25 13:30:00,27.19,27.2,27.18,27.18,127187.0,20.7521,20.7598,20.7445,20.7445,127187.0
2021-03-25 14:00:00,27.18,27.18,27.17,27.17,46640.0,20.7445,20.7445,20.7369,20.7369,46640.0
2021-03-25 14:30:00,27.17,27.2,27.17,27.19,68501.0,20.7369,20.7598,20.7369,20.7521,68501.0
2021-03-25 15:00:00,27.19,27.2,27.18,27.18,128744.0,20.7521,20.7598,20.7445,20.7445,128744.0
2021-03-25 15:30:00,27.19,27.2,27.19,27.19,149067.0,20.7521,20.7598,20.7521,20.7521,149067.0
2021-03-26 09:30:00,27.22,27.24,27.22,27.23,270834.0,20.775,20.7903,20.775,20.7827,270834.0
2021-03-26 10:00:00,27.23,27.23,27.23,27.23,44190.0,20.7827,20.7827,20.7827,20.7827,44190.0
2021-03-26 10:30:00,27.23,27.23,27.22,27.22,34900.0,20.7827,20.7827,20.775,20.775,34900.0
2021-03-26 11:00:00,27.22,27.22,27.18,27.19,69043.0,20.775,20.775,20.7445,20.7521,69043.0
2021-03-26 11:30:00,27.2,27.22,27.2,27.22,45900.0,20.7598,20.775,20.7598,20.775,45900.0
2021-03-26 12:00:00,27.22,27.23,27.22,27.23,65934.0,20.775,20.7827,20.775,20.7827,65934.0
2021-03-26 12:30:00,27.23,27.24,27.23,27.24,113698.0,20.7827,20.7903,20.7827,20.7903,113698.0
2021-03-26 13:00:00,27.24,27.24,27.23,27.24,16467.0,20.7903,20.7903,20.7827,20.7903,16467.0
2021-03-26 13:30:00,27.24,27.24,27.23,27.24,384336.0,20.7903,20.7903,20.7827,20.7903,384336.0
2021-03-26 14:00:00,27.24,27.24,27.22,27.23,89363.0,20.7903,20.7903,20.775,20.7827,89363.0
2021-03-26 14:30:00,27.23,27.24,27.22,27.24,97645.0,20.7827,20.7903,20.775,20.7903,97645.0
2021-03-26 15:00:00,27.24,27.25,27.24,27.25,114985.0,20.7903,20.7979,20.7903,20.7979,114985.0
2021-03-26 15:30:00,27.25,27.28,27.25,27.27,367775.0,20.7979,20.8208,20.7979,20.8132,367775.0
2021-03-29 09:30:00,27.27,27.27,27.25,27.25,82752.0,20.8132,20.8132,20.7979,20.7979,82752.0
2021-03-29 10:00:00,27.25,27.26,27.24,27.24,165669.0,20.7979,20.8056,20.7903,20.7903,165669.0
2021-03-29 10:30:00,27.24,27.25,27.24,27.24,8612.0,20.7903,20.7979,20.7903,20.7903,8612.0
2021-03-29 11:00:00,27.24,27.24,27.24,27.24,31613.0,20.7903,20.7903,20.7903,20.7903,31613.0
2021-03-29 11:30:00,27.24,27.25,27.24,27.25,59803.0,20.7903,20.7979,20.7903,20.7979,59803.0
2021-03-29 12:00:00,27.25,27.25,27.23,27.24,48572.0,20.7979,20.7979,20.7827,20.7903,48572.0
2021-03-29 12:30:00,27.24,27.25,27.24,27.25,50751.0,20.7903,20.7979,20.7903,20.7979,50751.0
2021-03-29 13:00:00,27.25,27.25,27.25,27.25,22200.0,20.7979,20.7979,20.7979,20.7979,22200.0
2021-03-29 13:30:00,27.25,27.26,27.25,27.26,82441.0,20.7979,20.8056,20.7979,20.8056,82441.0
2021-03-29 14:00:00,27.26,27.26,27.25,27.26,26747.0,20.8056,20.8056,20.7979,20.8056,26747.0
2021-03-29 14:30:00,27.26,27.27,27.26,27.26,42576.0,20.8056,20.8132,20.8056,20.8056,42576.0
2021-03-29 15:00:00,27.28,27.29,27.28,27.28,177298.0,20.8208,20.8284,20.8208,20.8208,177298.0
2021-03-29 15:30:00,27.28,27.3,27.28,27.3,114405.0,20.8208,20.8361,20.8208,20.8361,114405.0
2021-03-30 09:30:00,27.27,27.27,27.26,27.26,20328.0,20.8132,20.8132,20.8056,20.8056,20328.0
2021-03-30 10:00:00,27.26,27.27,27.26,27.27,94966.0,20.8056,20.8132,20.8056,20.8132,94966.0
2021-03-30 10:30:00,27.28,27.28,27.27,27.27,206097.0,20.8208,20.8208,20.8132,20.8132,206097.0
2021-03-30 11:00:00,27.27,27.27,27.27,27.27,82500.0,20.8132,20.8132,20.8132,20.8132,82500.0
2021-03-30 11:30:00,27.27,27.28,27.27,27.27,13984.0,20.8132,20.8208,20.8132,20.8132,13984.0
2021-03-30 12:00:00,27.27,27.27,27.27,27.27,22919.0,20.8132,20.8132,20.8132,20.8132,22919.0
2021-03-30 12:30:00,27.27,27.27,27.26,27.26,13589.0,20.8132,20.8132,20.8056,20.8056,13589.0
2021-03-30 13:00:00,27.26,27.27,27.26,27.27,45961.0,20.8056,20.8132,20.8056,20.8132,45961.0
2021-03-30 13:30:00,27.27,27.27,27.26,27.26,24287.0,20.8132,20.8132,20.8056,20.8056,24287.0
2021-03-30 14:00:00,27.26,27.27,27.26,27.27,213591.0,20.8056,20.8132,20.8056,20.8132,213591.0
2021-03-30 14:30:00,27.26,27.26,27.26,27.26,4148.0,20.8056,20.8056,20.8056,20.8056,4148.0
2021-03-30 15:00:00,27.27,27.27,27.27,27.27,44383.0,20.8132,20.8132,20.8132,20.8132,44383.0
2021-03-30 15:30:00,27.27,27.27,27.25,27.27,138945.0,20.8132,20.8132,20.7979,20.8132,138945.0
2021-03-31 09:30:00,27.29,27.32,27.29,27.32,62683.0,20.8284,20.8513,20.8284,20.8513,62683.0
2021-03-31 10:00:00,27.32,27.32,27.3,27.31,97543.0,20.8513,20.8513,20.8361,20.8437,97543.0
2021-03-31 10:30:00,27.31,27.32,27.31,27.32,122861.0,20.8437,20.8513,20.8437,20.8513,122861.0
2021-03-31 11:00:00,27.32,27.32,27.32,27.32,36800.0,20.8513,20.8513,20.8513,20.8513,36800.0
2021-03-31 11:30:00,27.31,27.31,27.31,27.31,38450.0,20.8437,20.8437,20.8437,20.8437,38450.0
2021-03-31 12:00:00,27.31,27.32,27.31,27.32,46925.0,20.8437,20.8513,20.8437,20.8513,46925.0
2021-03-31 12:30:00,27.32,27.33,27.32,27.33,13696.0,20.8513,20.859,20.8513,20.859,13696.0
2021-03-31 13:00:00,27.33,27.33,27.33,27.33,39700.0,20.859,20.859,20.859,20.859,39700.0
2021-03-31 13:30:00,27.33,27.33,27.33,27.33,37100.0,20.859,20.859,20.859,20.859,37100.0
2021-03-31 14:00:00,27.33,27.34,27.33,27.33,4468.0,20.859,20.8666,20.859,20.859,4468.0
2021-03-31 14:30:00,27.33,27.33,27.33,27.33,32009.0,20.859,20.859,20.859,20.859,32009.0
2021-03-31 15:00:00,27.33,27.33,27.33,27.33,27325.0,20.859,20.859,20.859,20.859,27325.0
2021-03-31 15:30:00,27.33,27.33,27.32,27.33,249968.0,20.859,20.859,20.8513,20.859,249968.0
2021-04-01 09:30:00,27.25,27.27,27.25,27.25,144494.0,20.8668,20.8821,20.8668,20.8668,144494.0
2021-04-01 10:00:00,27.25,27.26,27.25,27.26,22184.0,20.8668,20.8745,20.8668,20.8745,22184.0
2021-04-01 10:30:00,27.26,27.26,27.25,27.25,14427.0,20.8745,20.8745,20.8668,20.8668,14427.0
2021-04-01 11:00:00,27.26,27.26,27.25,27.25,28100.0,20.8745,20.8745,20.8668,20.8668,28100.0
2021-04-01 11:30:00,27.26,27.26,27.25,27.25,30937.0,20.8745,20.8745,20.8668,20.8668,30937.0
2021-04-01 12:00:00,27.25,27.26,27.25,27.26,121073.0,20.8668,20.8745,20.8668,20.8745,121073.0
2021-04-01 12:30:00,27.26,27.27,27.26,27.26,31330.0,20.8745,20.8821,20.8745,20.8745,31330.0
2021-04-01 13:00:00,27.26,27.26,27.26,27.26,67320.0,20.8745,20.8745,20.8745,20.8745,67320.0
2021-04-01 13:30:00,27.26,27.27,27.26,27.26,267714.0,20.8745,20.8821,20.8745,20.8745,267714.0
2021-04-01 14:00:00,27.26,27.27,27.26,27.27,25000.0,20.8745,20.8821,20.8745,20.8821,25000.0
2021-04-01 14:30:00,27.27,27.28,27.26,27.28,126161.0,20.8821,20.8898,20.8745,20.8898,126161.0
2021-04-01 15:00:00,27.28,27.28,27.27,27.27,167681.0,20.8898,20.8898,20.8821,20.8821,167681.0
2021-04-01 15:30:00,27.27,27.28,27.27,27.27,203392.0,20.8821,20.8898,20.8821,20.8821,203392.0
2021-04-05 09:30:00,27.34,27.34,27.29,27.29,78406.0,20.9357,20.9357,20.8974,20.8974,78406.0
2021-04-05 10:00:00,27.29,27.3,27.29,27.3,10365.0,20.8974,20.9051,20.8974,20.9051,10365.0
2021-04-05 10:30:00,27.3,27.3,27.3,27.3,12783.0,20.9051,20.9051,20.9051,20.9051,12783.0
2021-04-05 11:00:00,27.3,27.3,27.3,27.3,24000.0,20.9051,20.9051,20.9051,20.9051,24000.0
2021-04-05 11:30:00,27.3,27.3,27.3,27.3,18300.0,20.9051,20.9051,20.9051,20.9051,18300.0
2021-04-05 12:00:00,27.3,27.3,27.28,27.28,169453.0,20.9051,20.9051,20.8898,20.8898,169453.0
2021-04-05 12:30:00,27.28,27.28,27.27,27.28,191802.0,20.8898,20.8898,20.8821,20.8898,191802.0
2021-04-05 13:00:00,27.28,27.28,27.28,27.28,8100.0,20.8898,20.8898,20.8898,20.8898,8100.0
2021-04-05 13:30:00,27.27,27.28,27.27,27.28,5900.0,20.8821,20.8898,20.8821,20.8898,5900.0
2021-04-05 14:00:00,27.28,27.28,27.27,27.28,9738.0,20.8898,20.8898,20.8821,20.8898,9738.0
2021-04-05 14:30:00,27.27,27.28,27.27,27.28,157500.0,20.8821,20.8898,20.8821,20.8898,157500.0
2021-04-05 15:00:00,27.27,27.28,27.27,27.27,3510.0,20.8821,20.8898,20.8821,20.8821,3510.0
2021-04-05 15:30:00,27.27,27.3,27.27,27.3,148094.0,20.8821,20.9051,20.8821,20.9051,148094.0
2021-04-06 09:30:00,27.3,27.32,27.3,27.32,201555.0,20.9051,20.9204,20.9051,20.9204,201555.0
2021-04-06 10:00:00,27.32,27.32,27.32,27.32,31400.0,20.9204,20.9204,20.9204,20.9204,31400.0
2021-04-06 10:30:00,27.32,27.32,27.31,27.32,176221.0,20.9204,20.9204,20.9127,20.9204,176221.0
2021-04-06 11:00:00,27.32,27.32,27.32,27.32,67736.0,20.9204,20.9204,20.9204,20.9204,67736.0
2021-04-06 11:30:00,27.32,27.33,27.32,27.33,130249.0,20.9204,20.9281,20.9204,20.9281,130249.0
2021-04-06 12:00:00,27.33,27.33,27.32,27.32,144500.0,20.9281,20.9281,20.9204,20.9204,144500.0
2021-04-06 12:30:00,27.32,27.33,27.32,27.32,206690.0,20.9204,20.9281,20.9204,20.9204,206690.0
2021-04-06 13:00:00,27.32,27.32,27.32,27.32,1300.0,20.9204,20.9204,20.9204,20.9204,1300.0
2021-04-06 13:30:00,27.32,27.33,27.32,27.33,80850.0,20.9204,20.9281,20.9204,20.9281,80850.0
2021-04-06 14:00:00,27.33,27.33,27.33,27.33,16300.0,20.9281,20.9281,20.9281,20.9281,16300.0
2021-04-06 14:30:00,27.33,27.33,27.32,27.33,297501.0,20.9281,20.9281,20.9204,20.9281,297501.0
2021-04-06 15:00:00,27.33,27.33,27.32,27.32,128000.0,20.9281,20.9281,20.9204,20.9204,128000.0
2021-04-06 15:30:00,27.32,27.32,27.31,27.32,393230.0,20.9204,20.9204,20.9127,20.9204,393230.0
2021-04-07 09:30:00,27.33,27.33,27.32,27.32,98836.0,20.9281,20.9281,20.9204,20.9204,98836.0
2021-04-07 10:00:00,27.33,27.33,27.33,27.33,148159.0,20.9281,20.9281,20.9281,20.9281,148159.0
2021-04-07 10:30:00,27.33,27.33,27.33,27.33,14591.0,20.9281,20.9281,20.9281,20.9281,14591.0
2021-04-07 11:00:00,27.33,27.33,27.33,27.33,23716.0,20.9281,20.9281,20.9281,20.9281,23716.0
2021-04-07 11:30:00,27.32,27.32,27.32,27.32,180600.0,20.9204,20.9204,20.9204,20.9204,180600.0
2021-04-07 12:00:00,27.32,27.33,27.32,27.33,13495.0,20.9204,20.9281,20.9204,20.9281,13495.0
2021-04-07 12:30:00,27.33,27.33,27.32,27.32,89950.0,20.9281,20.9281,20.9204,20.9204,89950.0
2021-04-07 13:00:00,27.32,27.32,27.32,27.32,6300.0,20.9204,20.9204,20.9204,20.9204,6300.0
2021-04-07 13:30:00,27.32,27.32,27.31,27.32,27256.0,20.9204,20.9204,20.9127,20.9204,27256.0
2021-04-07 14:00:00,27.33,27.33,27.32,27.32,127029.0,20.9281,20.9281,20.9204,20.9204,127029.0
2021-04-07 14:30:00,27.32,27.32,27.32,27.32,1315.0,20.9204,20.9204,20.9204,20.9204,1315.0
2021-04-07 15:00:00,27.32,27.32,27.32,27.32,35123.0,20.9204,20.9204,20.9204,20.9204,35123.0
2021-04-07 15:30:00,27.32,27.33,27.32,27.32,123449.0,20.9204,20.9281,20.9204,20.9204,123449.0
2021-04-08 09:30:00,27.33,27.35,27.33,27.35,195093.0,20.9281,20.9434,20.9281,20.9434,195093.0
2021-04-08 10:00:00,27.34,27.34,27.34,27.34,44625.0,20.9357,20.9357,20.9357,20.9357,44625.0
2021-04-08 10:30:00,27.34,27.35,27.34,27.34,8269.0,20.9357,20.9434,20.9357,20.9357,8269.0
2021-04-08 11:00:00,27.35,27.35,27.34,27.35,49179.0,20.9434,20.9434,20.9357,20.9434,49179.0
2021-04-08 11:30:00,27.35,27.35,27.34,27.35,156472.0,20.9434,20.9434,20.9357,20.9434,156472.0
2021-04-08 12:00:00,27.35,27.36,27.35,27.35,10400.0,20.9434,20.951,20.9434,20.9434,10400.0
2021-04-08 12:30:00,27.35,27.35,27.35,27.35,126600.0,20.9434,20.9434,20.9434,20.9434,126600.0
2021-04-08 13:00:00,27.35,27.36,27.35,27.35,37463.0,20.9434,20.951,20.9434,20.9434,37463.0
2021-04-08 13:30:00,27.35,27.35,27.34,27.34,25000.0,20.9434,20.9434,20.9357,20.9357,25000.0
2021-04-08 14:00:00,27.34,27.35,27.34,27.34,118750.0,20.9357,20.9434,20.9357,20.9357,118750.0
2021-04-08 14:30:00,27.34,27.34,27.33,27.33,85122.0,20.9357,20.9357,20.9281,20.9281,85122.0
2021-04-08 15:00:00,27.33,27.34,27.33,27.33,55482.0,20.9281,20.9357,20.9281,20.9281,55482.0
2021-04-08 15:30:00,27.33,27.33,27.32,27.32,105565.0,20.9281,20.9281,20.9204,20.9204,105565.0
2021-04-09 09:30:00,27.32,27.33,27.32,27.32,61287.0,20.9204,20.9281,20.9204,20.9204,61287.0
2021-04-09 10:00:00,27.32,27.32,27.31,27.32,256624.0,20.9204,20.9204,20.9127,20.9204,256624.0
2021-04-09 10:30:00,27.31,27.32,27.31,27.32,110140.0,20.9127,20.9204,20.9127,20.9204,110140.0
2021-04-09 11:00:00,27.32,27.32,27.32,27.32,400.0,20.9204,20.9204,20.9204,20.9204,400.0
2021-04-09 11:30:00,27.32,27.33,27.32,27.33,160500.0,20.9204,20.9281,20.9204,20.9281,160500.0
2021-04-09 12:00:00,27.33,27.33,27.32,27.32,9396.0,20.9281,20.9281,20.9204,20.9204,9396.0
2021-04-09 12:30:00,27.32,27.32,27.32,27.32,2516.0,20.9204,20.9204,20.9204,20.9204,2516.0
2021-04-09 13:00:00,27.32,27.32,27.32,27.32,28064.0,20.9204,20.9204,20.9204,20.9204,28064.0
2021-04-09 13:30:00,27.32,27.32,27.32,27.32,35700.0,20.9204,20.9204,20.9204,20.9204,35700.0
2021-04-09 14:00:00,27.32,27.32,27.32,27.32,27850.0,20.9204,20.9204,20.9204,20.9204,27850.0
2021-04-09 14:30:00,27.32,27.32,27.31,27.31,40118.0,20.9204,20.9204,20.9127,20.9127,40118.0
2021-04-09 15:00:00,27.32,27.32,27.3,27.3,25571.0,20.9204,20.9204,20.9051,20.9051,25571.0
2021-04-09 15:30:00,27.3,27.32,27.3,27.32,241754.0,20.9051,20.9204,20.9051,20.9204,241754.0
2021-04-12 09:30:00,27.3,27.3,27.29,27.3,63100.0,20.9051,20.9051,20.8974,20.9051,63100.0
2021-04-12 10:00:00,27.3,27.3,27.3,27.3,4493.0,20.9051,20.9051,20.9051,20.9051,4493.0
2021-04-12 10:30:00,27.3,27.3,27.3,27.3,531550.0,20.9051,20.9051,20.9051,20.9051,531550.0
2021-04-12 11:00:00,27.3,27.31,27.3,27.31,474014.0,20.9051,20.9127,20.9051,20.9127,474014.0
2021-04-12 11:30:00,27.31,27.32,27.31,27.32,119300.0,20.9127,20.9204,20.9127,20.9204,119300.0
2021-04-12 12:00:00,27.31,27.31,27.3,27.31,325350.0,20.9127,20.9127,20.9051,20.9127,325350.0
2021-04-12 12:30:00,27.32,27.32,27.32,27.32,70583.0,20.9204,20.9204,20.9204,20.9204,70583.0
2021-04-12 13:00:00,27.31,27.32,27.31,27.32,65692.0,20.9127,20.9204,20.9127,20.9204,65692.0
2021-04-12 13:30:00,27.32,27.32,27.32,27.32,6400.0,20.9204,20.9204,20.9204,20.9204,6400.0
2021-04-12 14:00:00,27.32,27.32,27.32,27.32,126450.0,20.9204,20.9204,20.9204,20.9204,126450.0
2021-04-12 14:30:00,27.32,27.32,27.32,27.32,162545.0,20.9204,20.9204,20.9204,20.9204,162545.0
2021-04-12 15:00:00,27.32,27.32,27.32,27.32,16000.0,20.9204,20.9204,20.9204,20.9204,16000.0
2021-04-12 15:30:00,27.32,27.32,27.32,27.32,334445.0,20.9204,20.9204,20.9204,20.9204,334445.0
2021-04-13 09:30:00,27.32,27.32,27.28,27.3,85671.0,20.9204,20.9204,20.8898,20.9051,85671.0
2021-04-13 10:00:00,27.3,27.3,27.29,27.3,28872.0,20.9051,20.9051,20.8974,20.9051,28872.0
2021-04-13 10:30:00,27.3,27.32,27.3,27.32,37450.0,20.9051,20.9204,20.9051,20.9204,37450.0
2021-04-13 11:00:00,27.32,27.32,27.32,27.32,5763.0,20.9204,20.9204,20.9204,20.9204,5763.0
2021-04-13 11:30:00,27.32,27.32,27.32,27.32,3517.0,20.9204,20.9204,20.9204,20.9204,3517.0
2021-04-13 12:00:00,27.32,27.32,27.32,27.32,452646.0,20.9204,20.9204,20.9204,20.9204,452646.0
2021-04-13 12:30:00,27.32,27.32,27.31,27.32,11282.0,20.9204,20.9204,20.9127,20.9204,11282.0
2021-04-13 13:00:00,27.32,27.32,27.31,27.32,82961.0,20.9204,20.9204,20.9127,20.9204,82961.0
2021-04-13 13:30:00,27.32,27.32,27.32,27.32,35379.0,20.9204,20.9204,20.9204,20.9204,35379.0
2021-04-13 14:00:00,27.32,27.33,27.32,27.33,15226.0,20.9204,20.9281,20.9204,20.9281,15226.0
2021-04-13 14:30:00,27.33,27.33,27.32,27.33,101216.0,20.9281,20.9281,20.9204,20.9281,101216.0
2021-04-13 15:00:00,27.33,27.35,27.33,27.34,22278.0,20.9281,20.9434,20.9281,20.9357,22278.0
2021-04-13 15:30:00,27.34,27.34,27.33,27.33,83046.0,20.9357,20.9357,20.9281,20.9281,83046.0
2021-04-14 09:30:00,27.33,27.38,27.33,27.38,124893.0,20.9281,20.9664,20.9281,20.9664,124893.0
2021-04-14 10:00:00,27.37,27.37,27.36,27.36,29990.0,20.9587,20.9587,20.951,20.951,29990.0
2021-04-14 10:30:00,27.36,27.38,27.36,27.38,34520.0,20.951,20.9664,20.951,20.9664,34520.0
2021-04-14 11:00:00,27.37,27.37,27.36,27.36,38934.0,20.9587,20.9587,20.951,20.951,38934.0
2021-04-14 11:30:00,27.37,27.37,27.37,27.37,18700.0,20.9587,20.9587,20.9587,20.9587,18700.0
2021-04-14 12:00:00,27.36,27.36,27.36,27.36,187664.0,20.951,20.951,20.951,20.951,187664.0
2021-04-14 12:30:00,27.36,27.36,27.36,27.36,3284.0,20.951,20.951,20.951,20.951,3284.0
2021-04-14 13:00:00,27.35,27.35,27.35,27.35,200.0,20.9434,20.9434,20.9434,20.9434,200.0
2021-04-14 13:30:00,27.35,27.36,27.34,27.35,267593.0,20.9434,20.951,20.9357,20.9434,267593.0
2021-04-14 14:00:00,27.34,27.34,27.34,27.34,4100.0,20.9357,20.9357,20.9357,20.9357,4100.0
2021-04-14 14:30:00,27.34,27.34,27.34,27.34,2696.0,20.9357,20.9357,20.9357,20.9357,2696.0
2021-04-14 15:00:00,27.34,27.36,27.34,27.36,76820.0,20.9357,20.951,20.9357,20.951,76820.0
2021-04-14 15:30:00,27.36,27.36,27.32,27.34,366574.0,20.951,20.951,20.9204,20.9357,366574.0
2021-04-15 09:30:00,27.4,27.4,27.36,27.38,17340.0,20.9817,20.9817,20.951,20.9664,17340.0
2021-04-15 10:00:00,27.39,27.41,27.39,27.39,107171.0,20.974,20.9893,20.974,20.974,107171.0
2021-04-15 10:30:00,27.39,27.39,27.39,27.39,40760.0,20.974,20.974,20.974,20.974,40760.0
2021-04-15 11:00:00,27.39,27.39,27.39,27.39,59259.0,20.974,20.974,20.974,20.974,59259.0
2021-04-15 11:30:00,27.39,27.39,27.38,27.39,36761.0,20.974,20.974,20.9664,20.974,36761.0
2021-04-15 12:00:00,27.39,27.39,27.39,27.39,1400.0,20.974,20.974,20.974,20.974,1400.0
2021-04-15 12:30:00,27.39,27.39,27.39,27.39,11800.0,20.974,20.974,20.974,20.974,11800.0
2021-04-15 13:00:00,27.39,27.39,27.39,27.39,6100.0,20.974,20.974,20.974,20.974,6100.0
2021-04-15 13:30:00,27.39,27.39,27.39,27.39,700.0,20.974,20.974,20.974,20.974,700.0
2021-04-15 14:00:00,27.39,27.39,27.39,27.39,1500.0,20.974,20.974,20.974,20.974,1500.0
2021-04-15 14:30:00,27.39,27.39,27.39,27.39,1834.0,20.974,20.974,20.974,20.974,1834.0
2021-04-15 15:00:00,27.39,27.4,27.39,27.4,57565.0,20.974,20.9817,20.974,20.9817,57565.0
2021-04-15 15:30:00,27.4,27.41,27.39,27.4,139738.0,20.9817,20.9893,20.974,20.9817,139738.0
2021-04-16 09:30:00,27.44,27.44,27.38,27.39,79318.0,21.0123,21.0123,20.9664,20.974,79318.0
2021-04-16 10:00:00,27.38,27.39,27.38,27.39,86334.0,20.9664,20.974,20.9664,20.974,86334.0
2021-04-16 10:30:00,27.39,27.39,27.39,27.39,11530.0,20.974,20.974,20.974,20.974,11530.0
2021-04-16 11:00:00,27.39,27.4,27.39,27.4,4100.0,20.974,20.9817,20.974,20.9817,4100.0
2021-04-16 11:30:00,27.39,27.39,27.39,27.39,100.0,20.974,20.974,20.974,20.974,100.0
2021-04-16 12:00:00,27.39,27.39,27.39,27.39,27983.0,20.974,20.974,20.974,20.974,27983.0
2021-04-16 12:30:00,27.39,27.39,27.38,27.38,55100.0,20.974,20.974,20.9664,20.9664,55100.0
2021-04-16 13:00:00,27.38,27.38,27.38,27.38,17150.0,20.9664,20.9664,20.9664,20.9664,17150.0
2021-04-16 13:30:00,27.38,27.38,27.38,27.38,15501.0,20.9664,20.9664,20.9664,20.9664,15501.0
2021-04-16 14:00:00,27.38,27.38,27.38,27.38,16717.0,20.9664,20.9664,20.9664,20.9664,16717.0
2021-04-16 14:30:00,27.38,27.38,27.38,27.38,22155.0,20.9664,20.9664,20.9664,20.9664,22155.0
2021-04-16 15:00:00,27.38,27.38,27.38,27.38,14698.0,20.9664,20.9664,20.9664,20.9664,14698.0
2021-04-16 15:30:00,27.38,27.38,27.36,27.37,71333.0,20.9664,20.9664,20.951,20.9587,71333.0
2021-04-19 09:30:00,27.36,27.37,27.34,27.37,116030.0,20.951,20.9587,20.9357,20.9587,116030.0
2021-04-19 10:00:00,27.36,27.36,27.35,27.36,34228.0,20.951,20.951,20.9434,20.951,34228.0
2021-04-19 10:30:00,27.36,27.37,27.36,27.37,19422.0,20.951,20.9587,20.951,20.9587,19422.0
2021-04-19 11:00:00,27.37,27.37,27.35,27.36,46423.0,20.9587,20.9587,20.9434,20.951,46423.0
2021-04-19 11:30:00,27.36,27.36,27.34,27.36,45194.0,20.951,20.951,20.9357,20.951,45194.0
2021-04-19 12:00:00,27.36,27.36,27.35,27.36,10700.0,20.951,20.951,20.9434,20.951,10700.0
2021-04-19 12:30:00,27.36,27.36,27.36,27.36,7305.0,20.951,20.951,20.951,20.951,7305.0
2021-04-19 13:00:00,27.36,27.37,27.36,27.36,193458.0,20.951,20.9587,20.951,20.951,193458.0
2021-04-19 13:30:00,27.36,27.36,27.34,27.35,176615.0,20.951,20.951,20.9357,20.9434,176615.0
2021-04-19 14:00:00,27.35,27.35,27.34,27.35,8600.0,20.9434,20.9434,20.9357,20.9434,8600.0
2021-04-19 14:30:00,27.34,27.35,27.34,27.35,16100.0,20.9357,20.9434,20.9357,20.9434,16100.0
2021-04-19 15:00:00,27.35,27.35,27.34,27.35,16400.0,20.9434,20.9434,20.9357,20.9434,16400.0
2021-04-19 15:30:00,27.35,27.36,27.34,27.36,321764.0,20.9434,20.951,20.9357,20.951,321764.0
2021-04-20 09:30:00,27.33,27.36,27.32,27.36,96043.0,20.9281,20.951,20.9204,20.951,96043.0
2021-04-20 10:00:00,27.36,27.36,27.34,27.34,61000.0,20.951,20.951,20.9357,20.9357,61000.0
2021-04-20 10:30:00,27.34,27.34,27.32,27.32,21152.0,20.9357,20.9357,20.9204,20.9204,21152.0
2021-04-20 11:00:00,27.33,27.33,27.32,27.32,37324.0,20.9281,20.9281,20.9204,20.9204,37324.0
2021-04-20 11:30:00,27.32,27.32,27.32,27.32,4699.0,20.9204,20.9204,20.9204,20.9204,4699.0
2021-04-20 12:00:00,27.32,27.33,27.32,27.33,129754.0,20.9204,20.9281,20.9204,20.9281,129754.0
2021-04-20 12:30:00,27.32,27.32,27.32,27.32,6050.0,20.9204,20.9204,20.9204,20.9204,6050.0
2021-04-20 13:00:00,27.32,27.32,27.32,27.32,46477.0,20.9204,20.9204,20.9204,20.9204,46477.0
2021-04-20 13:30:00,27.32,27.32,27.32,27.32,1484.0,20.9204,20.9204,20.9204,20.9204,1484.0
2021-04-20 14:00:00,27.32,27.32,27.32,27.32,1129.0,20.9204,20.9204,20.9204,20.9204,1129.0
2021-04-20 14:30:00,27.32,27.32,27.31,27.32,23988.0,20.9204,20.9204,20.9127,20.9204,23988.0
2021-04-20 15:00:00,27.32,27.32,27.32,27.32,55238.0,20.9204,20.9204,20.9204,20.9204,55238.0
2021-04-20 15:30:00,27.32,27.32,27.31,27.32,323824.0,20.9204,20.9204,20.9127,20.9204,323824.0
2021-04-21 09:30:00,27.34,27.35,27.32,27.35,101434.0,20.9357,20.9434,20.9204,20.9434,101434.0
2021-04-21 10:00:00,27.36,27.36,27.35,27.36,20300.0,20.951,20.951,20.9434,20.951,20300.0
2021-04-21 10:30:00,27.36,27.36,27.35,27.35,148250.0,20.951,20.951,20.9434,20.9434,148250.0
2021-04-21 11:00:00,27.35,27.36,27.35,27.36,21800.0,20.9434,20.951,20.9434,20.951,21800.0
2021-04-21 11:30:00,27.36,27.36,27.36,27.36,96781.0,20.951,20.951,20.951,20.951,96781.0
2021-04-21 12:00:00,27.36,27.36,27.36,27.36,9300.0,20.951,20.951,20.951,20.951,9300.0
2021-04-21 12:30:00,27.36,27.36,27.36,27.36,600.0,20.951,20.951,20.951,20.951,600.0
2021-04-21 13:00:00,27.36,27.36,27.35,27.35,2300.0,20.951,20.951,20.9434,20.9434,2300.0
2021-04-21 13:30:00,27.35,27.35,27.35,27.35,7800.0,20.9434,20.9434,20.9434,20.9434,7800.0
2021-04-21 14:00:00,27.36,27.36,27.36,27.36,311719.0,20.951,20.951,20.951,20.951,311719.0
2021-04-21 14:30:00,27.36,27.37,27.36,27.36,128700.0,20.951,20.9587,20.951,20.951,128700.0
2021-04-21 15:00:00,27.35,27.36,27.35,27.36,4700.0,20.9434,20.951,20.9434,20.951,4700.0
2021-04-21 15:30:00,27.36,27.37,27.36,27.37,138219.0,20.951,20.9587,20.951,20.9587,138219.0
2021-04-22 09:30:00,27.4,27.4,27.38,27.38,46750.0,20.9817,20.9817,20.9664,20.9664,46750.0
2021-04-22 10:00:00,27.38,27.38,27.37,27.38,7000.0,20.9664,20.9664,20.9587,20.9664,7000.0
2021-04-22 10:30:00,27.38,27.38,27.38,27.38,22842.0,20.9664,20.9664,20.9664,20.9664,22842.0
2021-04-22 11:00:00,27.38,27.39,27.38,27.39,230740.0,20.9664,20.974,20.9664,20.974,230740.0
2021-04-22 11:30:00,27.39,27.39,27.39,27.39,27522.0,20.974,20.974,20.974,20.974,27522.0
2021-04-22 12:00:00,27.39,27.39,27.38,27.38,299658.0,20.974,20.974,20.9664,20.9664,299658.0
2021-04-22 12:30:00,27.38,27.38,27.38,27.38,18384.0,20.9664,20.9664,20.9664,20.9664,18384.0
2021-04-22 13:00:00,27.38,27.38,27.36,27.36,58030.0,20.9664,20.9664,20.951,20.951,58030.0
2021-04-22 13:30:00,27.37,27.38,27.34,27.34,27391.0,20.9587,20.9664,20.9357,20.9357,27391.0
2021-04-22 14:00:00,27.34,27.36,27.34,27.36,77100.0,20.9357,20.951,20.9357,20.951,77100.0
2021-04-22 14:30:00,27.36,27.37,27.36,27.36,9300.0,20.951,20.9587,20.951,20.951,9300.0
2021-04-22 15:00:00,27.37,27.37,27.35,27.35,54340.0,20.9587,20.9587,20.9434,20.9434,54340.0
2021-04-22 15:30:00,27.35,27.36,27.34,27.34,96800.0,20.9434,20.951,20.9357,20.9357,96800.0
2021-04-23 09:30:00,27.36,27.38,27.36,27.38,60215.0,20.951,20.9664,20.951,20.9664,60215.0
2021-04-23 10:00:00,27.38,27.38,27.38,27.38,0.0,20.9664,20.9664,20.9664,20.9664,0.0
2021-04-23 10:30:00,27.39,27.39,27.39,27.39,33804.0,20.974,20.974,20.974,20.974,33804.0
2021-04-23 11:00:00,27.39,27.41,27.39,27.41,69447.0,20.974,20.9893,20.974,20.9893,69447.0
2021-04-23 11:30:00,27.41,27.41,27.41,27.41,1400.0,20.9893,20.9893,20.9893,20.9893,1400.0
2021-04-23 12:00:00,27.4,27.4,27.4,27.4,400.0,20.9817,20.9817,20.9817,20.9817,400.0
2021-04-23 12:30:00,27.41,27.41,27.41,27.41,7033.0,20.9893,20.9893,20.9893,20.9893,7033.0
2021-04-23 13:00:00,27.41,27.41,27.4,27.4,3300.0,20.9893,20.9893,20.9817,20.9817,3300.0
2021-04-23 13:30:00,27.4,27.41,27.4,27.41,7450.0,20.9817,20.9893,20.9817,20.9893,7450.0
2021-04-23 14:00:00,27.41,27.41,27.39,27.39,117647.0,20.9893,20.9893,20.974,20.974,117647.0
2021-04-23 14:30:00,27.39,27.4,27.39,27.4,9529.0,20.974,20.9817,20.974,20.9817,9529.0
2021-04-23 15:00:00,27.4,27.41,27.4,27.41,89711.0,20.9817,20.9893,20.9817,20.9893,89711.0
2021-04-23 15:30:00,27.41,27.41,27.39,27.39,65620.0,20.9893,20.9893,20.974,20.974,65620.0
2021-04-26 09:30:00,27.4,27.41,27.4,27.41,34830.0,20.9817,20.9893,20.9817,20.9893,34830.0
2021-04-26 10:00:00,27.41,27.41,27.41,27.41,4547.0,20.9893,20.9893,20.9893,20.9893,4547.0
2021-04-26 10:30:00,27.41,27.41,27.41,27.41,0.0,20.9893,20.9893,20.9893,20.9893,0.0
2021-04-26 11:00:00,27.42,27.42,27.41,27.41,94208.0,20.997,20.997,20.9893,20.9893,94208.0
2021-04-26 11:30:00,27.41,27.41,27.41,27.41,0.0,20.9893,20.9893,20.9893,20.9893,0.0
2021-04-26 12:00:00,27.41,27.41,27.41,27.41,18826.0,20.9893,20.9893,20.9893,20.9893,18826.0
2021-04-26 12:30:00,27.41,27.41,27.41,27.41,4153.0,20.9893,20.9893,20.9893,20.9893,4153.0
2021-04-26 13:00:00,27.41,27.41,27.41,27.41,14300.0,20.9893,20.9893,20.9893,20.9893,14300.0
2021-04-26 13:30:00,27.41,27.41,27.4,27.4,138221.0,20.9893,20.9893,20.9817,20.9817,138221.0
2021-04-26 14:00:00,27.4,27.4,27.4,27.4,151621.0,20.9817,20.9817,20.9817,20.9817,151621.0
2021-04-26 14:30:00,27.4,27.4,27.39,27.39,3950.0,20.9817,20.9817,20.974,20.974,3950.0
2021-04-26 15:00:00,27.39,27.39,27.39,27.39,6600.0,20.974,20.974,20.974,20.974,6600.0
2021-04-26 15:30:00,27.39,27.39,27.38,27.38,74082.0,20.974,20.974,20.9664,20.9664,74082.0
2021-04-27 09:30:00,27.41,27.41,27.39,27.4,231740.0,20.9893,20.9893,20.974,20.9817,231740.0
2021-04-27 10:00:00,27.4,27.4,27.4,27.4,75600.0,20.9817,20.9817,20.9817,20.9817,75600.0
2021-04-27 10:30:00,27.39,27.39,27.39,27.39,22696.0,20.974,20.974,20.974,20.974,22696.0
2021-04-27 11:00:00,27.39,27.39,27.39,27.39,45300.0,20.974,20.974,20.974,20.974,45300.0
2021-04-27 11:30:00,27.39,27.39,27.39,27.39,2700.0,20.974,20.974,20.974,20.974,2700.0
2021-04-27 12:00:00,27.39,27.39,27.39,27.39,100.0,20.974,20.974,20.974,20.974,100.0
2021-04-27 12:30:00,27.38,27.38,27.38,27.38,16674.0,20.9664,20.9664,20.9664,20.9664,16674.0
2021-04-27 13:00:00,27.38,27.38,27.38,27.38,5200.0,20.9664,20.9664,20.9664,20.9664,5200.0
2021-04-27 13:30:00,27.38,27.39,27.38,27.39,49100.0,20.9664,20.974,20.9664,20.974,49100.0
2021-04-27 14:00:00,27.38,27.39,27.38,27.39,23370.0,20.9664,20.974,20.9664,20.974,23370.0
2021-04-27 14:30:00,27.39,27.39,27.39,27.39,3800.0,20.974,20.974,20.974,20.974,3800.0
2021-04-27 15:00:00,27.39,27.39,27.39,27.39,14250.0,20.974,20.974,20.974,20.974,14250.0
2021-04-27 15:30:00,27.39,27.39,27.37,27.37,73235.0,20.974,20.974,20.9587,20.9587,73235.0
2021-04-28 09:30:00,27.39,27.39,27.36,27.37,130753.0,20.974,20.974,20.951,20.9587,130753.0
2021-04-28 10:00:00,27.36,27.37,27.36,27.36,46904.0,20.951,20.9587,20.951,20.951,46904.0
2021-04-28 10:30:00,27.37,27.37,27.36,27.37,43609.0,20.9587,20.9587,20.951,20.9587,43609.0
2021-04-28 11:00:00,27.37,27.38,27.37,27.38,29100.0,20.9587,20.9664,20.9587,20.9664,29100.0
2021-04-28 11:30:00,27.39,27.39,27.39,27.39,300.0,20.974,20.974,20.974,20.974,300.0
2021-04-28 12:00:00,27.39,27.39,27.39,27.39,15800.0,20.974,20.974,20.974,20.974,15800.0
2021-04-28 12:30:00,27.39,27.4,27.39,27.4,167251.0,20.974,20.9817,20.974,20.9817,167251.0
2021-04-28 13:00:00,27.41,27.41,27.4,27.41,75350.0,20.9893,20.9893,20.9817,20.9893,75350.0
2021-04-28 13:30:00,27.41,27.41,27.41,27.41,5500.0,20.9893,20.9893,20.9893,20.9893,5500.0
2021-04-28 14:00:00,27.41,27.41,27.4,27.41,3958.0,20.9893,20.9893,20.9817,20.9893,3958.0
2021-04-28 14:30:00,27.41,27.43,27.41,27.43,119410.0,20.9893,21.0046,20.9893,21.0046,119410.0
2021-04-28 15:00:00,27.43,27.43,27.41,27.42,32357.0,21.0046,21.0046,20.9893,20.997,32357.0
2021-04-28 15:30:00,27.42,27.43,27.41,27.41,95012.0,20.997,21.0046,20.9893,20.9893,95012.0
2021-04-29 09:30:00,27.46,27.46,27.41,27.41,25488.0,21.0276,21.0276,20.9893,20.9893,25488.0
2021-04-29 10:00:00,27.42,27.42,27.41,27.42,4196.0,20.997,20.997,20.9893,20.997,4196.0
2021-04-29 10:30:00,27.41,27.41,27.41,27.41,900.0,20.9893,20.9893,20.9893,20.9893,900.0
2021-04-29 11:00:00,27.42,27.42,27.42,27.42,42489.0,20.997,20.997,20.997,20.997,42489.0
2021-04-29 11:30:00,27.43,27.43,27.43,27.43,11792.0,21.0046,21.0046,21.0046,21.0046,11792.0
2021-04-29 12:00:00,27.41,27.41,27.41,27.41,300.0,20.9893,20.9893,20.9893,20.9893,300.0
2021-04-29 12:30:00,27.41,27.42,27.41,27.42,1000.0,20.9893,20.997,20.9893,20.997,1000.0
2021-04-29 13:00:00,27.41,27.43,27.41,27.43,40000.0,20.9893,21.0046,20.9893,21.0046,40000.0
2021-04-29 13:30:00,27.43,27.43,27.42,27.42,1222.0,21.0046,21.0046,20.997,20.997,1222.0
2021-04-29 14:00:00,27.43,27.43,27.43,27.43,16300.0,21.0046,21.0046,21.0046,21.0046,16300.0
2021-04-29 14:30:00,27.43,27.43,27.43,27.43,44591.0,21.0046,21.0046,21.0046,21.0046,44591.0
2021-04-29 15:00:00,27.43,27.43,27.43,27.43,71100.0,21.0046,21.0046,21.0046,21.0046,71100.0
2021-04-29 15:30:00,27.43,27.44,27.43,27.43,122908.0,21.0046,21.0123,21.0046,21.0046,122908.0
2021-04-30 09:30:00,27.41,27.44,27.41,27.44,122197.0,20.9893,21.0123,20.9893,21.0123,122197.0
2021-04-30 10:00:00,27.44,27.44,27.43,27.44,251901.0,21.0123,21.0123,21.0046,21.0123,251901.0
2021-04-30 10:30:00,27.44,27.44,27.43,27.43,2300.0,21.0123,21.0123,21.0046,21.0046,2300.0
2021-04-30 11:00:00,27.43,27.43,27.41,27.41,181763.0,21.0046,21.0046,20.9893,20.9893,181763.0
2021-04-30 11:30:00,27.41,27.43,27.41,27.42,224649.0,20.9893,21.0046,20.9893,20.997,224649.0
2021-04-30 12:00:00,27.43,27.43,27.42,27.42,263418.0,21.0046,21.0046,20.997,20.997,263418.0
2021-04-30 12:30:00,27.42,27.42,27.41,27.42,122200.0,20.997,20.997,20.9893,20.997,122200.0
2021-04-30 13:00:00,27.43,27.43,27.42,27.42,241849.0,21.0046,21.0046,20.997,20.997,241849.0
2021-04-30 13:30:00,27.43,27.43,27.42,27.42,2600.0,21.0046,21.0046,20.997,20.997,2600.0
2021-04-30 14:00:00,27.41,27.41,27.41,27.41,12400.0,20.9893,20.9893,20.9893,20.9893,12400.0
2021-04-30 14:30:00,27.41,27.41,27.41,27.41,25477.0,20.9893,20.9893,20.9893,20.9893,25477.0
2021-04-30 15:00:00,27.41,27.41,27.41,27.41,1800.0,20.9893,20.9893,20.9893,20.9893,1800.0
2021-04-30 15:30:00,27.41,27.43,27.41,27.43,139886.0,20.9893,21.0046,20.9893,21.0046,139886.0
2021-05-03 09:30:00,27.36,27.36,27.33,27.35,165515.0,21.0197,21.0197,20.9967,21.012,165515.0
2021-05-03 10:00:00,27.36,27.36,27.36,27.36,13900.0,21.0197,21.0197,21.0197,21.0197,13900.0
2021-05-03 10:30:00,27.36,27.36,27.36,27.36,7000.0,21.0197,21.0197,21.0197,21.0197,7000.0
2021-05-03 11:00:00,27.35,27.36,27.35,27.35,58626.0,21.012,21.0197,21.012,21.012,58626.0
2021-05-03 11:30:00,27.34,27.34,27.34,27.34,400.0,21.0043,21.0043,21.0043,21.0043,400.0
2021-05-03 12:00:00,27.34,27.34,27.34,27.34,200.0,21.0043,21.0043,21.0043,21.0043,200.0
2021-05-03 12:30:00,27.34,27.34,27.34,27.34,5900.0,21.0043,21.0043,21.0043,21.0043,5900.0
2021-05-03 13:00:00,27.34,27.34,27.34,27.34,3100.0,21.0043,21.0043,21.0043,21.0043,3100.0
2021-05-03 13:30:00,27.34,27.34,27.34,27.34,31311.0,21.0043,21.0043,21.0043,21.0043,31311.0
2021-05-03 14:00:00,27.34,27.35,27.34,27.35,18096.0,21.0043,21.012,21.0043,21.012,18096.0
2021-05-03 14:30:00,27.35,27.36,27.35,27.36,50791.0,21.012,21.0197,21.012,21.0197,50791.0
2021-05-03 15:00:00,27.36,27.36,27.35,27.35,7016.0,21.0197,21.0197,21.012,21.012,7016.0
2021-05-03 15:30:00,27.35,27.35,27.33,27.33,94571.0,21.012,21.012,20.9967,20.9967,94571.0
2021-05-04 09:30:00,27.34,27.34,27.3,27.3,310438.0,21.0043,21.0043,20.9736,20.9736,310438.0
2021-05-04 10:00:00,27.3,27.32,27.3,27.32,50300.0,20.9736,20.989,20.9736,20.989,50300.0
2021-05-04 10:30:00,27.32,27.32,27.31,27.32,5406.0,20.989,20.989,20.9813,20.989,5406.0
2021-05-04 11:00:00,27.32,27.32,27.3,27.32,870596.0,20.989,20.989,20.9736,20.989,870596.0
2021-05-04 11:30:00,27.32,27.32,27.31,27.31,122711.0,20.989,20.989,20.9813,20.9813,122711.0
2021-05-04 12:00:00,27.31,27.33,27.31,27.33,22298.0,20.9813,20.9967,20.9813,20.9967,22298.0
2021-05-04 12:30:00,27.32,27.34,27.32,27.33,180303.0,20.989,21.0043,20.989,20.9967,180303.0
2021-05-04 13:00:00,27.34,27.34,27.32,27.34,111400.0,21.0043,21.0043,20.989,21.0043,111400.0
2021-05-04 13:30:00,27.34,27.34,27.33,27.34,12700.0,21.0043,21.0043,20.9967,21.0043,12700.0
2021-05-04 14:00:00,27.34,27.34,27.34,27.34,43946.0,21.0043,21.0043,21.0043,21.0043,43946.0
2021-05-04 14:30:00,27.34,27.35,27.34,27.34,18831.0,21.0043,21.012,21.0043,21.0043,18831.0
2021-05-04 15:00:00,27.34,27.34,27.34,27.34,30100.0,21.0043,21.0043,21.0043,21.0043,30100.0
2021-05-04 15:30:00,27.34,27.34,27.34,27.34,69180.0,21.0043,21.0043,21.0043,21.0043,69180.0
2021-05-05 09:30:00,27.34,27.35,27.34,27.34,174889.0,21.0043,21.012,21.0043,21.0043,174889.0
2021-05-05 10:00:00,27.34,27.34,27.32,27.34,354317.0,21.0043,21.0043,20.989,21.0043,354317.0
2021-05-05 10:30:00,27.34,27.36,27.34,27.36,56317.0,21.0043,21.0197,21.0043,21.0197,56317.0
2021-05-05 11:00:00,27.36,27.36,27.36,27.36,20200.0,21.0197,21.0197,21.0197,21.0197,20200.0
2021-05-05 11:30:00,27.36,27.36,27.36,27.36,82918.0,21.0197,21.0197,21.0197,21.0197,82918.0
2021-05-05 12:00:00,27.36,27.36,27.36,27.36,9100.0,21.0197,21.0197,21.0197,21.0197,9100.0
2021-05-05 12:30:00,27.36,27.36,27.34,27.35,38475.0,21.0197,21.0197,21.0043,21.012,38475.0
2021-05-05 13:00:00,27.35,27.36,27.34,27.36,36700.0,21.012,21.0197,21.0043,21.0197,36700.0
2021-05-05 13:30:00,27.36,27.37,27.36,27.36,185251.0,21.0197,21.0274,21.0197,21.0197,185251.0
2021-05-05 14:00:00,27.36,27.37,27.36,27.37,6476.0,21.0197,21.0274,21.0197,21.0274,6476.0
2021-05-05 14:30:00,27.37,27.38,27.36,27.36,137057.0,21.0274,21.0351,21.0197,21.0197,137057.0
2021-05-05 15:00:00,27.36,27.36,27.36,27.36,143968.0,21.0197,21.0197,21.0197,21.0197,143968.0
2021-05-05 15:30:00,27.36,27.37,27.36,27.36,344403.0,21.0197,21.0274,21.0197,21.0197,344403.0
2021-05-06 09:30:00,27.39,27.39,27.36,27.37,39719.0,21.0427,21.0427,21.0197,21.0274,39719.0
2021-05-06 10:00:00,27.36,27.36,27.35,27.35,195728.0,21.0197,21.0197,21.012,21.012,195728.0
2021-05-06 10:30:00,27.35,27.36,27.35,27.36,14695.0,21.012,21.0197,21.012,21.0197,14695.0
2021-05-06 11:00:00,27.36,27.36,27.36,27.36,8320.0,21.0197,21.0197,21.0197,21.0197,8320.0
2021-05-06 11:30:00,27.36,27.38,27.36,27.36,160005.0,21.0197,21.0351,21.0197,21.0197,160005.0
2021-05-06 12:00:00,27.36,27.37,27.36,27.37,13799.0,21.0197,21.0274,21.0197,21.0274,13799.0
2021-05-06 12:30:00,27.37,27.37,27.37,27.37,0.0,21.0274,21.0274,21.0274,21.0274,0.0
2021-05-06 13:00:00,27.36,27.36,27.36,27.36,600.0,21.0197,21.0197,21.0197,21.0197,600.0
2021-05-06 13:30:00,27.36,27.36,27.36,27.36,800.0,21.0197,21.0197,21.0197,21.0197,800.0
2021-05-06 14:00:00,27.36,27.36,27.34,27.34,34400.0,21.0197,21.0197,21.0043,21.0043,34400.0
2021-05-06 14:30:00,27.34,27.34,27.34,27.34,300.0,21.0043,21.0043,21.0043,21.0043,300.0
2021-05-06 15:00:00,27.34,27.36,27.34,27.35,79270.0,21.0043,21.0197,21.0043,21.012,79270.0
2021-05-06 15:30:00,27.36,27.36,27.36,27.36,14216.0,21.0197,21.0197,21.0197,21.0197,14216.0
2021-05-07 09:30:00,27.41,27.41,27.37,27.39,51983.0,21.0581,21.0581,21.0274,21.0427,51983.0
2021-05-07 10:00:00,27.39,27.4,27.39,27.4,77119.0,21.0427,21.0504,21.0427,21.0504,77119.0
2021-05-07 10:30:00,27.4,27.4,27.39,27.4,52810.0,21.0504,21.0504,21.0427,21.0504,52810.0
2021-05-07 11:00:00,27.4,27.41,27.39,27.39,98200.0,21.0504,21.0581,21.0427,21.0427,98200.0
2021-05-07 11:30:00,27.39,27.39,27.38,27.38,104996.0,21.0427,21.0427,21.0351,21.0351,104996.0
2021-05-07 12:00:00,27.38,27.38,27.38,27.38,44324.0,21.0351,21.0351,21.0351,21.0351,44324.0
2021-05-07 12:30:00,27.38,27.38,27.38,27.38,136400.0,21.0351,21.0351,21.0351,21.0351,136400.0
2021-05-07 13:00:00,27.39,27.39,27.38,27.39,8625.0,21.0427,21.0427,21.0351,21.0427,8625.0
2021-05-07 13:30:00,27.39,27.39,27.38,27.39,16500.0,21.0427,21.0427,21.0351,21.0427,16500.0
2021-05-07 14:00:00,27.39,27.39,27.38,27.39,16472.0,21.0427,21.0427,21.0351,21.0427,16472.0
2021-05-07 14:30:00,27.39,27.39,27.38,27.39,9700.0,21.0427,21.0427,21.0351,21.0427,9700.0
2021-05-07 15:00:00,27.38,27.39,27.38,27.39,12320.0,21.0351,21.0427,21.0351,21.0427,12320.0
2021-05-07 15:30:00,27.38,27.38,27.36,27.37,177488.0,21.0351,21.0351,21.0197,21.0274,177488.0
2021-05-10 09:30:00,27.37,27.37,27.36,27.36,41771.0,21.0274,21.0274,21.0197,21.0197,41771.0
2021-05-10 10:00:00,27.36,27.38,27.36,27.38,49606.0,21.0197,21.0351,21.0197,21.0351,49606.0
2021-05-10 10:30:00,27.38,27.38,27.38,27.38,300.0,21.0351,21.0351,21.0351,21.0351,300.0
2021-05-10 11:00:00,27.38,27.38,27.38,27.38,1200.0,21.0351,21.0351,21.0351,21.0351,1200.0
2021-05-10 11:30:00,27.39,27.39,27.39,27.39,200.0,21.0427,21.0427,21.0427,21.0427,200.0
2021-05-10 12:00:00,27.39,27.39,27.39,27.39,200.0,21.0427,21.0427,21.0427,21.0427,200.0
2021-05-10 12:30:00,27.38,27.38,27.38,27.38,28100.0,21.0351,21.0351,21.0351,21.0351,28100.0
2021-05-10 13:00:00,27.38,27.38,27.38,27.38,0.0,21.0351,21.0351,21.0351,21.0351,0.0
2021-05-10 13:30:00,27.38,27.38,27.38,27.38,100.0,21.0351,21.0351,21.0351,21.0351,100.0
2021-05-10 14:00:00,27.37,27.37,27.36,27.36,10500.0,21.0274,21.0274,21.0197,21.0197,10500.0
2021-05-10 14:30:00,27.36,27.36,27.34,27.34,24798.0,21.0197,21.0197,21.0043,21.0043,24798.0
2021-05-10 15:00:00,27.35,27.37,27.35,27.36,183551.0,21.012,21.0274,21.012,21.0197,183551.0
2021-05-10 15:30:00,27.36,27.37,27.35,27.36,833240.0,21.0197,21.0274,21.012,21.0197,833240.0
2021-05-11 09:30:00,27.33,27.33,27.29,27.32,289175.0,20.9967,20.9967,20.9659,20.989,289175.0
2021-05-11 10:00:00,27.33,27.33,27.31,27.32,133259.0,20.9967,20.9967,20.9813,20.989,133259.0
2021-05-11 10:30:00,27.31,27.31,27.29,27.3,171303.0,20.9813,20.9813,20.9659,20.9736,171303.0
2021-05-11 11:00:00,27.3,27.33,27.3,27.32,12262.0,20.9736,20.9967,20.9736,20.989,12262.0
2021-05-11 11:30:00,27.33,27.34,27.32,27.34,63143.0,20.9967,21.0043,20.989,21.0043,63143.0
2021-05-11 12:00:00,27.33,27.33,27.33,27.33,48711.0,20.9967,20.9967,20.9967,20.9967,48711.0
2021-05-11 12:30:00,27.33,27.33,27.32,27.32,65045.0,20.9967,20.9967,20.989,20.989,65045.0
2021-05-11 13:00:00,27.32,27.33,27.32,27.33,15800.0,20.989,20.9967,20.989,20.9967,15800.0
2021-05-11 13:30:00,27.34,27.34,27.33,27.34,52115.0,21.0043,21.0043,20.9967,21.0043,52115.0
2021-05-11 14:00:00,27.34,27.34,27.32,27.34,69925.0,21.0043,21.0043,20.989,21.0043,69925.0
2021-05-11 14:30:00,27.33,27.33,27.33,27.33,40450.0,20.9967,20.9967,20.9967,20.9967,40450.0
2021-05-11 15:00:00,27.34,27.34,27.34,27.34,1174.0,21.0043,21.0043,21.0043,21.0043,1174.0
2021-05-11 15:30:00,27.34,27.34,27.32,27.34,33455.0,21.0043,21.0043,20.989,21.0043,33455.0
2021-05-12 09:30:00,27.32,27.32,27.3,27.3,43438.0,20.989,20.989,20.9736,20.9736,43438.0
2021-05-12 10:00:00,27.29,27.31,27.29,27.31,38358.0,20.9659,20.9813,20.9659,20.9813,38358.0
2021-05-12 10:30:00,27.3,27.3,27.29,27.3,74775.0,20.9736,20.9736,20.9659,20.9736,74775.0
2021-05-12 11:00:00,27.3,27.3,27.29,27.29,8800.0,20.9736,20.9736,20.9659,20.9659,8800.0
2021-05-12 11:30:00,27.29,27.3,27.29,27.29,57540.0,20.9659,20.9736,20.9659,20.9659,57540.0
2021-05-12 12:00:00,27.29,27.29,27.28,27.29,140524.0,20.9659,20.9659,20.9582,20.9659,140524.0
2021-05-12 12:30:00,27.29,27.29,27.29,27.29,83200.0,20.9659,20.9659,20.9659,20.9659,83200.0
2021-05-12 13:00:00,27.29,27.3,27.29,27.29,168716.0,20.9659,20.9736,20.9659,20.9659,168716.0
2021-05-12 13:30:00,27.28,27.29,27.28,27.29,5399.0,20.9582,20.9659,20.9582,20.9659,5399.0
2021-05-12 14:00:00,27.29,27.29,27.28,27.28,9800.0,20.9659,20.9659,20.9582,20.9582,9800.0
2021-05-12 14:30:00,27.29,27.3,27.29,27.3,61732.0,20.9659,20.9736,20.9659,20.9736,61732.0
2021-05-12 15:00:00,27.3,27.3,27.27,27.27,98863.0,20.9736,20.9736,20.9506,20.9506,98863.0
2021-05-12 15:30:00,27.27,27.27,27.25,27.26,204023.0,20.9506,20.9506,20.9352,20.9429,204023.0
2021-05-13 09:30:00,27.3,27.32,27.29,27.32,189782.0,20.9736,20.989,20.9659,20.989,189782.0
2021-05-13 10:00:00,27.32,27.32,27.3,27.32,457382.0,20.989,20.989,20.9736,20.989,457382.0
2021-05-13 10:30:00,27.32,27.32,27.3,27.3,69500.0,20.989,20.989,20.9736,20.9736,69500.0
2021-05-13 11:00:00,27.3,27.3,27.27,27.27,63300.0,20.9736,20.9736,20.9506,20.9506,63300.0
2021-05-13 11:30:00,27.27,27.29,27.27,27.27,126902.0,20.9506,20.9659,20.9506,20.9506,126902.0
2021-05-13 12:00:00,27.27,27.29,27.27,27.29,148684.0,20.9506,20.9659,20.9506,20.9659,148684.0
2021-05-13 12:30:00,27.29,27.3,27.27,27.27,627994.0,20.9659,20.9736,20.9506,20.9506,627994.0
2021-05-13 13:00:00,27.27,27.29,27.27,27.27,222955.0,20.9506,20.9659,20.9506,20.9506,222955.0
2021-05-13 13:30:00,27.27,27.27,27.27,27.27,317567.0,20.9506,20.9506,20.9506,20.9506,317567.0
2021-05-13 14:00:00,27.28,27.3,27.27,27.29,87367.0,20.9582,20.9736,20.9506,20.9659,87367.0
2021-05-13 14:30:00,27.29,27.3,27.29,27.29,15200.0,20.9659,20.9736,20.9659,20.9659,15200.0
2021-05-13 15:00:00,27.29,27.3,27.27,27.27,114897.0,20.9659,20.9736,20.9506,20.9506,114897.0
2021-05-13 15:30:00,27.27,27.29,27.27,27.28,200501.0,20.9506,20.9659,20.9506,20.9582,200501.0
2021-05-14 09:30:00,27.33,27.35,27.32,27.35,531338.0,20.9967,21.012,20.989,21.012,531338.0
2021-05-14 10:00:00,27.36,27.36,27.34,27.36,204200.0,21.0197,21.0197,21.0043,21.0197,204200.0
2021-05-14 10:30:00,27.36,27.36,27.34,27.36,28785.0,21.0197,21.0197,21.0043,21.0197,28785.0
2021-05-14 11:00:00,27.36,27.36,27.35,27.36,10500.0,21.0197,21.0197,21.012,21.0197,10500.0
2021-05-14 11:30:00,27.36,27.36,27.35,27.35,46600.0,21.0197,21.0197,21.012,21.012,46600.0
2021-05-14 12:00:00,27.35,27.36,27.35,27.35,56462.0,21.012,21.0197,21.012,21.012,56462.0
2021-05-14 12:30:00,27.36,27.36,27.35,27.35,31500.0,21.0197,21.0197,21.012,21.012,31500.0
2021-05-14 13:00:00,27.35,27.36,27.34,27.34,111773.0,21.012,21.0197,21.0043,21.0043,111773.0
2021-05-14 13:30:00,27.34,27.34,27.34,27.34,12120.0,21.0043,21.0043,21.0043,21.0043,12120.0
2021-05-14 14:00:00,27.34,27.36,27.34,27.34,254122.0,21.0043,21.0197,21.0043,21.0043,254122.0
2021-05-14 14:30:00,27.34,27.35,27.34,27.34,25400.0,21.0043,21.012,21.0043,21.0043,25400.0
2021-05-14 15:00:00,27.34,27.35,27.34,27.34,140986.0,21.0043,21.012,21.0043,21.0043,140986.0
2021-05-14 15:30:00,27.34,27.35,27.34,27.35,279699.0,21.0043,21.012,21.0043,21.012,279699.0
2021-05-17 09:30:00,27.34,27.36,27.34,27.34,34298.0,21.0043,21.0197,21.0043,21.0043,34298.0
2021-05-17 10:00:00,27.34,27.35,27.34,27.34,199697.0,21.0043,21.012,21.0043,21.0043,199697.0
2021-05-17 10:30:00,27.34,27.35,27.34,27.34,28312.0,21.0043,21.012,21.0043,21.0043,28312.0
2021-05-17 11:00:00,27.34,27.34,27.33,27.34,50943.0,21.0043,21.0043,20.9967,21.0043,50943.0
2021-05-17 11:30:00,27.34,27.34,27.34,27.34,1098.0,21.0043,21.0043,21.0043,21.0043,1098.0
2021-05-17 12:00:00,27.34,27.35,27.34,27.35,800.0,21.0043,21.012,21.0043,21.012,800.0
2021-05-17 12:30:00,27.34,27.35,27.34,27.35,712.0,21.0043,21.012,21.0043,21.012,712.0
2021-05-17 13:00:00,27.34,27.34,27.33,27.33,116300.0,21.0043,21.0043,20.9967,20.9967,116300.0
2021-05-17 13:30:00,27.34,27.34,27.32,27.33,28183.0,21.0043,21.0043,20.989,20.9967,28183.0
2021-05-17 14:00:00,27.33,27.34,27.33,27.34,24912.0,20.9967,21.0043,20.9967,21.0043,24912.0
2021-05-17 14:30:00,27.34,27.36,27.34,27.36,24802.0,21.0043,21.0197,21.0043,21.0197,24802.0
2021-05-17 15:00:00,27.36,27.36,27.34,27.34,23177.0,21.0197,21.0197,21.0043,21.0043,23177.0
2021-05-17 15:30:00,27.34,27.34,27.33,27.34,59039.0,21.0043,21.0043,20.9967,21.0043,59039.0
2021-05-18 09:30:00,27.36,27.36,27.34,27.34,26694.0,21.0197,21.0197,21.0043,21.0043,26694.0
2021-05-18 10:00:00,27.35,27.35,27.34,27.34,3000.0,21.012,21.012,21.0043,21.0043,3000.0
2021-05-18 10:30:00,27.34,27.36,27.34,27.35,106615.0,21.0043,21.0197,21.0043,21.012,106615.0
2021-05-18 11:00:00,27.36,27.36,27.36,27.36,700.0,21.0197,21.0197,21.0197,21.0197,700.0
2021-05-18 11:30:00,27.36,27.36,27.35,27.36,30386.0,21.0197,21.0197,21.012,21.0197,30386.0
2021-05-18 12:00:00,27.36,27.36,27.34,27.35,68262.0,21.0197,21.0197,21.0043,21.012,68262.0
2021-05-18 12:30:00,27.34,27.34,27.34,27.34,2600.0,21.0043,21.0043,21.0043,21.0043,2600.0
2021-05-18 13:00:00,27.34,27.34,27.34,27.34,700.0,21.0043,21.0043,21.0043,21.0043,700.0
2021-05-18 13:30:00,27.34,27.34,27.34,27.34,1400.0,21.0043,21.0043,21.0043,21.0043,1400.0
2021-05-18 14:00:00,27.34,27.34,27.34,27.34,92843.0,21.0043,21.0043,21.0043,21.0043,92843.0
2021-05-18 14:30:00,27.34,27.34,27.32,27.33,17472.0,21.0043,21.0043,20.989,20.9967,17472.0
2021-05-18 15:00:00,27.33,27.34,27.33,27.34,27162.0,20.9967,21.0043,20.9967,21.0043,27162.0
2021-05-18 15:30:00,27.34,27.34,27.3,27.3,37572.0,21.0043,21.0043,20.9736,20.9736,37572.0
2021-05-19 09:30:00,27.24,27.26,27.24,27.26,55338.0,20.9275,20.9429,20.9275,20.9429,55338.0
2021-05-19 10:00:00,27.26,27.26,27.25,27.26,26244.0,20.9429,20.9429,20.9352,20.9429,26244.0
2021-05-19 10:30:00,27.27,27.27,27.25,27.27,30443.0,20.9506,20.9506,20.9352,20.9506,30443.0
2021-05-19 11:00:00,27.27,27.27,27.25,27.27,123507.0,20.9506,20.9506,20.9352,20.9506,123507.0
2021-05-19 11:30:00,27.27,27.27,27.26,27.27,174265.0,20.9506,20.9506,20.9429,20.9506,174265.0
2021-05-19 12:00:00,27.27,27.29,27.27,27.29,34710.0,20.9506,20.9659,20.9506,20.9659,34710.0
2021-05-19 12:30:00,27.29,27.29,27.29,27.29,80946.0,20.9659,20.9659,20.9659,20.9659,80946.0
2021-05-19 13:00:00,27.29,27.3,27.29,27.3,125466.0,20.9659,20.9736,20.9659,20.9736,125466.0
2021-05-19 13:30:00,27.29,27.29,27.28,27.29,24100.0,20.9659,20.9659,20.9582,20.9659,24100.0
2021-05-19 14:00:00,27.29,27.29,27.26,27.29,220805.0,20.9659,20.9659,20.9429,20.9659,220805.0
2021-05-19 14:30:00,27.28,27.28,27.25,27.26,197921.0,20.9582,20.9582,20.9352,20.9429,197921.0
2021-05-19 15:00:00,27.26,27.27,27.25,27.27,60322.0,20.9429,20.9506,20.9352,20.9506,60322.0
2021-05-19 15:30:00,27.27,27.27,27.25,27.25,162896.0,20.9506,20.9506,20.9352,20.9352,162896.0
2021-05-20 09:30:00,27.26,27.3,27.26,27.3,31650.0,20.9429,20.9736,20.9429,20.9736,31650.0
2021-05-20 10:00:00,27.3,27.3,27.29,27.3,63100.0,20.9736,20.9736,20.9659,20.9736,63100.0
2021-05-20 10:30:00,27.3,27.34,27.29,27.3,403293.0,20.9736,21.0043,20.9659,20.9736,403293.0
2021-05-20 11:00:00,27.31,27.32,27.31,27.32,4823.0,20.9813,20.989,20.9813,20.989,4823.0
2021-05-20 11:30:00,27.32,27.33,27.32,27.32,5870.0,20.989,20.9967,20.989,20.989,5870.0
2021-05-20 12:00:00,27.32,27.32,27.32,27.32,2500.0,20.989,20.989,20.989,20.989,2500.0
2021-05-20 12:30:00,27.32,27.32,27.32,27.32,130772.0,20.989,20.989,20.989,20.989,130772.0
2021-05-20 13:00:00,27.33,27.33,27.32,27.32,6700.0,20.9967,20.9967,20.989,20.989,6700.0
2021-05-20 13:30:00,27.33,27.33,27.32,27.32,14500.0,20.9967,20.9967,20.989,20.989,14500.0
2021-05-20 14:00:00,27.33,27.34,27.33,27.34,6615.0,20.9967,21.0043,20.9967,21.0043,6615.0
2021-05-20 14:30:00,27.34,27.34,27.33,27.33,16200.0,21.0043,21.0043,20.9967,20.9967,16200.0
2021-05-20 15:00:00,27.33,27.33,27.33,27.33,1400.0,20.9967,20.9967,20.9967,20.9967,1400.0
2021-05-20 15:30:00,27.33,27.33,27.31,27.31,147935.0,20.9967,20.9967,20.9813,20.9813,147935.0
2021-05-21 09:30:00,27.36,27.36,27.35,27.36,54942.0,21.0197,21.0197,21.012,21.0197,54942.0
2021-05-21 10:00:00,27.36,27.36,27.34,27.34,280917.0,21.0197,21.0197,21.0043,21.0043,280917.0
2021-05-21 10:30:00,27.34,27.35,27.33,27.34,29107.0,21.0043,21.012,20.9967,21.0043,29107.0
2021-05-21 11:00:00,27.34,27.34,27.33,27.34,16240.0,21.0043,21.0043,20.9967,21.0043,16240.0
2021-05-21 11:30:00,27.34,27.34,27.33,27.33,6940.0,21.0043,21.0043,20.9967,20.9967,6940.0
2021-05-21 12:00:00,27.33,27.33,27.32,27.32,5800.0,20.9967,20.9967,20.989,20.989,5800.0
2021-05-21 12:30:00,27.32,27.32,27.32,27.32,31800.0,20.989,20.989,20.989,20.989,31800.0
2021-05-21 13:00:00,27.32,27.32,27.32,27.32,27700.0,20.989,20.989,20.989,20.989,27700.0
2021-05-21 13:30:00,27.33,27.34,27.32,27.34,78250.0,20.9967,21.0043,20.989,21.0043,78250.0
2021-05-21 14:00:00,27.34,27.34,27.34,27.34,6537.0,21.0043,21.0043,21.0043,21.0043,6537.0
2021-05-21 14:30:00,27.34,27.34,27.34,27.34,1600.0,21.0043,21.0043,21.0043,21.0043,1600.0
2021-05-21 15:00:00,27.34,27.34,27.33,27.34,12600.0,21.0043,21.0043,20.9967,21.0043,12600.0
2021-05-21 15:30:00,27.34,27.36,27.33,27.35,143341.0,21.0043,21.0197,20.9967,21.012,143341.0
2021-05-24 09:30:00,27.37,27.38,27.37,27.38,77664.0,21.0274,21.0351,21.0274,21.0351,77664.0
2021-05-24 10:00:00,27.39,27.39,27.38,27.38,179931.0,21.0427,21.0427,21.0351,21.0351,179931.0
2021-05-24 10:30:00,27.38,27.39,27.38,27.39,33900.0,21.0351,21.0427,21.0351,21.0427,33900.0
2021-05-24 11:00:00,27.39,27.39,27.39,27.39,0.0,21.0427,21.0427,21.0427,21.0427,0.0
2021-05-24 11:30:00,27.38,27.38,27.38,27.38,36655.0,21.0351,21.0351,21.0351,21.0351,36655.0
2021-05-24 12:00:00,27.38,27.38,27.38,27.38,200.0,21.0351,21.0351,21.0351,21.0351,200.0
2021-05-24 12:30:00,27.37,27.37,27.37,27.37,62964.0,21.0274,21.0274,21.0274,21.0274,62964.0
2021-05-24 13:00:00,27.37,27.38,27.37,27.38,102163.0,21.0274,21.0351,21.0274,21.0351,102163.0
2021-05-24 13:30:00,27.38,27.38,27.37,27.38,9207.0,21.0351,21.0351,21.0274,21.0351,9207.0
2021-05-24 14:00:00,27.38,27.38,27.37,27.37,85498.0,21.0351,21.0351,21.0274,21.0274,85498.0
2021-05-24 14:30:00,27.38,27.39,27.37,27.39,104533.0,21.0351,21.0427,21.0274,21.0427,104533.0
2021-05-24 15:00:00,27.39,27.41,27.39,27.41,209900.0,21.0427,21.0581,21.0427,21.0581,209900.0
2021-05-24 15:30:00,27.41,27.41,27.39,27.39,54855.0,21.0581,21.0581,21.0427,21.0427,54855.0
2021-05-25 09:30:00,27.41,27.41,27.39,27.39,94743.0,21.0581,21.0581,21.0427,21.0427,94743.0
2021-05-25 10:00:00,27.39,27.39,27.39,27.39,1000.0,21.0427,21.0427,21.0427,21.0427,1000.0
2021-05-25 10:30:00,27.4,27.4,27.39,27.39,47522.0,21.0504,21.0504,21.0427,21.0427,47522.0
2021-05-25 11:00:00,27.39,27.39,27.38,27.38,268706.0,21.0427,21.0427,21.0351,21.0351,268706.0
2021-05-25 11:30:00,27.38,27.39,27.38,27.39,119469.0,21.0351,21.0427,21.0351,21.0427,119469.0
2021-05-25 12:00:00,27.39,27.4,27.39,27.39,55500.0,21.0427,21.0504,21.0427,21.0427,55500.0
2021-05-25 12:30:00,27.39,27.39,27.38,27.38,106869.0,21.0427,21.0427,21.0351,21.0351,106869.0
2021-05-25 13:00:00,27.38,27.38,27.36,27.38,91090.0,21.0351,21.0351,21.0197,21.0351,91090.0
2021-05-25 13:30:00,27.38,27.38,27.38,27.38,6500.0,21.0351,21.0351,21.0351,21.0351,6500.0
2021-05-25 14:00:00,27.38,27.38,27.38,27.38,400.0,21.0351,21.0351,21.0351,21.0351,400.0
2021-05-25 14:30:00,27.38,27.39,27.38,27.39,79414.0,21.0351,21.0427,21.0351,21.0427,79414.0
2021-05-25 15:00:00,27.38,27.39,27.38,27.39,12000.0,21.0351,21.0427,21.0351,21.0427,12000.0
2021-05-25 15:30:00,27.39,27.4,27.38,27.4,61694.0,21.0427,21.0504,21.0351,21.0504,61694.0
2021-05-26 09:30:00,27.39,27.39,27.38,27.39,23787.0,21.0427,21.0427,21.0351,21.0427,23787.0
2021-05-26 10:00:00,27.39,27.4,27.39,27.39,16521.0,21.0427,21.0504,21.0427,21.0427,16521.0
2021-05-26 10:30:00,27.39,27.39,27.39,27.39,26100.0,21.0427,21.0427,21.0427,21.0427,26100.0
2021-05-26 11:00:00,27.39,27.41,27.39,27.4,37756.0,21.0427,21.0581,21.0427,21.0504,37756.0
2021-05-26 11:30:00,27.39,27.39,27.39,27.39,4000.0,21.0427,21.0427,21.0427,21.0427,4000.0
2021-05-26 12:00:00,27.39,27.39,27.39,27.39,3334.0,21.0427,21.0427,21.0427,21.0427,3334.0
2021-05-26 12:30:00,27.39,27.39,27.39,27.39,3100.0,21.0427,21.0427,21.0427,21.0427,3100.0
2021-05-26 13:00:00,27.39,27.39,27.39,27.39,3700.0,21.0427,21.0427,21.0427,21.0427,3700.0
2021-05-26 13:30:00,27.39,27.39,27.38,27.38,161368.0,21.0427,21.0427,21.0351,21.0351,161368.0
2021-05-26 14:00:00,27.39,27.39,27.39,27.39,100.0,21.0427,21.0427,21.0427,21.0427,100.0
2021-05-26 14:30:00,27.39,27.39,27.39,27.39,100.0,21.0427,21.0427,21.0427,21.0427,100.0
2021-05-26 15:00:00,27.39,27.39,27.39,27.39,9200.0,21.0427,21.0427,21.0427,21.0427,9200.0
2021-05-26 15:30:00,27.39,27.39,27.39,27.39,25333.0,21.0427,21.0427,21.0427,21.0427,25333.0
2021-05-27 09:30:00,27.42,27.43,27.41,27.41,43944.0,21.0658,21.0735,21.0581,21.0581,43944.0
2021-05-27 10:00:00,27.41,27.41,27.41,27.41,0.0,21.0581,21.0581,21.0581,21.0581,0.0
2021-05-27 10:30:00,27.41,27.41,27.41,27.41,157939.0,21.0581,21.0581,21.0581,21.0581,157939.0
2021-05-27 11:00:00,27.41,27.41,27.41,27.41,6000.0,21.0581,21.0581,21.0581,21.0581,6000.0
2021-05-27 11:30:00,27.41,27.41,27.41,27.41,29300.0,21.0581,21.0581,21.0581,21.0581,29300.0
2021-05-27 12:00:00,27.41,27.41,27.41,27.41,16500.0,21.0581,21.0581,21.0581,21.0581,16500.0
2021-05-27 12:30:00,27.41,27.41,27.41,27.41,5600.0,21.0581,21.0581,21.0581,21.0581,5600.0
2021-05-27 13:00:00,27.4,27.41,27.4,27.41,90736.0,21.0504,21.0581,21.0504,21.0581,90736.0
2021-05-27 13:30:00,27.41,27.41,27.41,27.41,61513.0,21.0581,21.0581,21.0581,21.0581,61513.0
2021-05-27 14:00:00,27.4,27.4,27.4,27.4,55709.0,21.0504,21.0504,21.0504,21.0504,55709.0
2021-05-27 14:30:00,27.41,27.41,27.41,27.41,10400.0,21.0581,21.0581,21.0581,21.0581,10400.0
2021-05-27 15:00:00,27.41,27.41,27.41,27.41,41286.0,21.0581,21.0581,21.0581,21.0581,41286.0
2021-05-27 15:30:00,27.41,27.41,27.39,27.39,190561.0,21.0581,21.0581,21.0427,21.0427,190561.0
2021-05-28 09:30:00,27.43,27.43,27.42,27.42,83308.0,21.0735,21.0735,21.0658,21.0658,83308.0
2021-05-28 10:00:00,27.43,27.43,27.41,27.41,119506.0,21.0735,21.0735,21.0581,21.0581,119506.0
2021-05-28 10:30:00,27.41,27.41,27.39,27.4,23512.0,21.0581,21.0581,21.0427,21.0504,23512.0
2021-05-28 11:00:00,27.4,27.41,27.4,27.41,158000.0,21.0504,21.0581,21.0504,21.0581,158000.0
2021-05-28 11:30:00,27.41,27.42,27.41,27.42,28173.0,21.0581,21.0658,21.0581,21.0658,28173.0
2021-05-28 12:00:00,27.42,27.42,27.41,27.41,29600.0,21.0658,21.0658,21.0581,21.0581,29600.0
2021-05-28 12:30:00,27.41,27.41,27.41,27.41,161586.0,21.0581,21.0581,21.0581,21.0581,161586.0
2021-05-28 13:00:00,27.41,27.41,27.41,27.41,2071.0,21.0581,21.0581,21.0581,21.0581,2071.0
2021-05-28 13:30:00,27.41,27.41,27.41,27.41,1500.0,21.0581,21.0581,21.0581,21.0581,1500.0
2021-05-28 14:00:00,27.41,27.41,27.39,27.39,77790.0,21.0581,21.0581,21.0427,21.0427,77790.0
2021-05-28 14:30:00,27.39,27.39,27.39,27.39,100.0,21.0427,21.0427,21.0427,21.0427,100.0
2021-05-28 15:00:00,27.39,27.4,27.39,27.4,9537.0,21.0427,21.0504,21.0427,21.0504,9537.0
2021-05-28 15:30:00,27.4,27.41,27.39,27.39,167917.0,21.0504,21.0581,21.0427,21.0427,167917.0
2021-06-01 09:30:00,27.34,27.34,27.32,27.34,83043.0,21.0742,21.0742,21.0588,21.0742,83043.0
2021-06-01 10:00:00,27.34,27.34,27.33,27.34,28671.0,21.0742,21.0742,21.0665,21.0742,28671.0
2021-06-01 10:30:00,27.34,27.34,27.32,27.33,14087.0,21.0742,21.0742,21.0588,21.0665,14087.0
2021-06-01 11:00:00,27.34,27.35,27.34,27.35,50795.0,21.0742,21.0819,21.0742,21.0819,50795.0
2021-06-01 11:30:00,27.35,27.36,27.35,27.36,88263.0,21.0819,21.0896,21.0819,21.0896,88263.0
2021-06-01 12:00:00,27.36,27.36,27.36,27.36,0.0,21.0896,21.0896,21.0896,21.0896,0.0
2021-06-01 12:30:00,27.36,27.36,27.36,27.36,0.0,21.0896,21.0896,21.0896,21.0896,0.0
2021-06-01 13:00:00,27.36,27.36,27.35,27.35,87600.0,21.0896,21.0896,21.0819,21.0819,87600.0
2021-06-01 13:30:00,27.34,27.34,27.34,27.34,8100.0,21.0742,21.0742,21.0742,21.0742,8100.0
2021-06-01 14:00:00,27.34,27.36,27.34,27.35,53396.0,21.0742,21.0896,21.0742,21.0819,53396.0
2021-06-01 14:30:00,27.35,27.36,27.35,27.36,19600.0,21.0819,21.0896,21.0819,21.0896,19600.0
2021-06-01 15:00:00,27.36,27.36,27.36,27.36,36243.0,21.0896,21.0896,21.0896,21.0896,36243.0
2021-06-01 15:30:00,27.36,27.36,27.34,27.36,416880.0,21.0896,21.0896,21.0742,21.0896,416880.0
2021-06-02 09:30:00,27.39,27.39,27.35,27.38,176432.0,21.1127,21.1127,21.0819,21.105,176432.0
2021-06-02 10:00:00,27.38,27.39,27.37,27.39,282381.0,21.105,21.1127,21.0973,21.1127,282381.0
2021-06-02 10:30:00,27.39,27.39,27.38,27.38,114300.0,21.1127,21.1127,21.105,21.105,114300.0
2021-06-02 11:00:00,27.38,27.38,27.38,27.38,9212.0,21.105,21.105,21.105,21.105,9212.0
2021-06-02 11:30:00,27.38,27.38,27.38,27.38,700.0,21.105,21.105,21.105,21.105,700.0
2021-06-02 12:00:00,27.38,27.38,27.38,27.38,2500.0,21.105,21.105,21.105,21.105,2500.0
2021-06-02 12:30:00,27.38,27.38,27.38,27.38,1800.0,21.105,21.105,21.105,21.105,1800.0
2021-06-02 13:00:00,27.38,27.38,27.38,27.38,8100.0,21.105,21.105,21.105,21.105,8100.0
2021-06-02 13:30:00,27.38,27.38,27.38,27.38,0.0,21.105,21.105,21.105,21.105,0.0
2021-06-02 14:00:00,27.38,27.38,27.38,27.38,4100.0,21.105,21.105,21.105,21.105,4100.0
2021-06-02 14:30:00,27.38,27.38,27.36,27.37,166363.0,21.105,21.105,21.0896,21.0973,166363.0
2021-06-02 15:00:00,27.36,27.38,27.36,27.38,24191.0,21.0896,21.105,21.0896,21.105,24191.0
2021-06-02 15:30:00,27.38,27.38,27.36,27.38,247601.0,21.105,21.105,21.0896,21.105,247601.0
2021-06-03 09:30:00,27.35,27.36,27.34,27.36,42153.0,21.0819,21.0896,21.0742,21.0896,42153.0
2021-06-03 10:00:00,27.35,27.35,27.35,27.35,26100.0,21.0819,21.0819,21.0819,21.0819,26100.0
2021-06-03 10:30:00,27.36,27.36,27.36,27.36,7100.0,21.0896,21.0896,21.0896,21.0896,7100.0
2021-06-03 11:00:00,27.37,27.37,27.36,27.36,58700.0,21.0973,21.0973,21.0896,21.0896,58700.0
2021-06-03 11:30:00,27.36,27.36,27.36,27.36,16946.0,21.0896,21.0896,21.0896,21.0896,16946.0
2021-06-03 12:00:00,27.36,27.36,27.36,27.36,75100.0,21.0896,21.0896,21.0896,21.0896,75100.0
2021-06-03 12:30:00,27.36,27.36,27.36,27.36,68200.0,21.0896,21.0896,21.0896,21.0896,68200.0
2021-06-03 13:00:00,27.36,27.36,27.36,27.36,125355.0,21.0896,21.0896,21.0896,21.0896,125355.0
2021-06-03 13:30:00,27.36,27.36,27.36,27.36,10956.0,21.0896,21.0896,21.0896,21.0896,10956.0
2021-06-03 14:00:00,27.36,27.36,27.35,27.35,8952.0,21.0896,21.0896,21.0819,21.0819,8952.0
2021-06-03 14:30:00,27.35,27.36,27.35,27.36,19374.0,21.0819,21.0896,21.0819,21.0896,19374.0
2021-06-03 15:00:00,27.35,27.35,27.35,27.35,2151.0,21.0819,21.0819,21.0819,21.0819,2151.0
2021-06-03 15:30:00,27.35,27.36,27.34,27.34,16352.0,21.0819,21.0896,21.0742,21.0742,16352.0
2021-06-04 09:30:00,27.37,27.39,27.37,27.38,128856.0,21.0973,21.1127,21.0973,21.105,128856.0
2021-06-04 10:00:00,27.38,27.38,27.38,27.38,157372.0,21.105,21.105,21.105,21.105,157372.0
2021-06-04 10:30:00,27.38,27.38,27.38,27.38,3900.0,21.105,21.105,21.105,21.105,3900.0
2021-06-04 11:00:00,27.38,27.38,27.38,27.38,4800.0,21.105,21.105,21.105,21.105,4800.0
2021-06-04 11:30:00,27.38,27.38,27.38,27.38,12502.0,21.105,21.105,21.105,21.105,12502.0
2021-06-04 12:00:00,27.38,27.39,27.38,27.39,9671.0,21.105,21.1127,21.105,21.1127,9671.0
2021-06-04 12:30:00,27.39,27.39,27.39,27.39,0.0,21.1127,21.1127,21.1127,21.1127,0.0
2021-06-04 13:00:00,27.39,27.39,27.38,27.38,3500.0,21.1127,21.1127,21.105,21.105,3500.0
2021-06-04 13:30:00,27.39,27.39,27.38,27.38,91300.0,21.1127,21.1127,21.105,21.105,91300.0
2021-06-04 14:00:00,27.38,27.39,27.38,27.39,58184.0,21.105,21.1127,21.105,21.1127,58184.0
2021-06-04 14:30:00,27.39,27.39,27.38,27.39,10850.0,21.1127,21.1127,21.105,21.1127,10850.0
2021-06-04 15:00:00,27.39,27.39,27.39,27.39,6400.0,21.1127,21.1127,21.1127,21.1127,6400.0
2021-06-04 15:30:00,27.39,27.4,27.39,27.4,23487.0,21.1127,21.1204,21.1127,21.1204,23487.0
2021-06-07 09:30:00,27.39,27.41,27.39,27.39,108926.0,21.1127,21.1281,21.1127,21.1127,108926.0
2021-06-07 10:00:00,27.39,27.39,27.39,27.39,0.0,21.1127,21.1127,21.1127,21.1127,0.0
2021-06-07 10:30:00,27.39,27.4,27.39,27.4,16499.0,21.1127,21.1204,21.1127,21.1204,16499.0
2021-06-07 11:00:00,27.4,27.41,27.4,27.41,146035.0,21.1204,21.1281,21.1204,21.1281,146035.0
2021-06-07 11:30:00,27.41,27.41,27.41,27.41,1300.0,21.1281,21.1281,21.1281,21.1281,1300.0
2021-06-07 12:00:00,27.41,27.41,27.41,27.41,101078.0,21.1281,21.1281,21.1281,21.1281,101078.0
2021-06-07 12:30:00,27.41,27.41,27.41,27.41,22220.0,21.1281,21.1281,21.1281,21.1281,22220.0
2021-06-07 13:00:00,27.41,27.41,27.41,27.41,6565.0,21.1281,21.1281,21.1281,21.1281,6565.0
2021-06-07 13:30:00,27.41,27.41,27.41,27.41,26638.0,21.1281,21.1281,21.1281,21.1281,26638.0
2021-06-07 14:00:00,27.41,27.41,27.39,27.4,37779.0,21.1281,21.1281,21.1127,21.1204,37779.0
2021-06-07 14:30:00,27.4,27.41,27.4,27.41,16887.0,21.1204,21.1281,21.1204,21.1281,16887.0
2021-06-07 15:00:00,27.41,27.41,27.41,27.41,110900.0,21.1281,21.1281,21.1281,21.1281,110900.0
2021-06-07 15:30:00,27.41,27.41,27.39,27.41,396513.0,21.1281,21.1281,21.1127,21.1281,396513.0
2021-06-08 09:30:00,27.44,27.44,27.41,27.41,20060.0,21.1513,21.1513,21.1281,21.1281,20060.0
2021-06-08 10:00:00,27.41,27.43,27.41,27.42,8200.0,21.1281,21.1435,21.1281,21.1358,8200.0
2021-06-08 10:30:00,27.43,27.43,27.42,27.42,4100.0,21.1435,21.1435,21.1358,21.1358,4100.0
2021-06-08 11:00:00,27.43,27.43,27.41,27.41,24000.0,21.1435,21.1435,21.1281,21.1281,24000.0
2021-06-08 11:30:00,27.41,27.43,27.41,27.42,7300.0,21.1281,21.1435,21.1281,21.1358,7300.0
2021-06-08 12:00:00,27.41,27.43,27.41,27.42,164000.0,21.1281,21.1435,21.1281,21.1358,164000.0
2021-06-08 12:30:00,27.42,27.43,27.42,27.42,1400.0,21.1358,21.1435,21.1358,21.1358,1400.0
2021-06-08 13:00:00,27.42,27.43,27.42,27.42,1820.0,21.1358,21.1435,21.1358,21.1358,1820.0
2021-06-08 13:30:00,27.42,27.42,27.42,27.42,1100.0,21.1358,21.1358,21.1358,21.1358,1100.0
2021-06-08 14:00:00,27.42,27.43,27.42,27.43,40757.0,21.1358,21.1435,21.1358,21.1435,40757.0
2021-06-08 14:30:00,27.43,27.43,27.42,27.43,9953.0,21.1435,21.1435,21.1358,21.1435,9953.0
2021-06-08 15:00:00,27.42,27.43,27.42,27.42,1000.0,21.1358,21.1435,21.1358,21.1358,1000.0
2021-06-08 15:30:00,27.42,27.43,27.42,27.42,34144.0,21.1358,21.1435,21.1358,21.1358,34144.0
2021-06-09 09:30:00,27.44,27.44,27.44,27.44,20169.0,21.1513,21.1513,21.1513,21.1513,20169.0
2021-06-09 10:00:00,27.45,27.45,27.45,27.45,2300.0,21.159,21.159,21.159,21.159,2300.0
2021-06-09 10:30:00,27.45,27.45,27.45,27.45,5000.0,21.159,21.159,21.159,21.159,5000.0
2021-06-09 11:00:00,27.45,27.45,27.45,27.45,3900.0,21.159,21.159,21.159,21.159,3900.0
2021-06-09 11:30:00,27.45,27.45,27.43,27.43,46242.0,21.159,21.159,21.1435,21.1435,46242.0
2021-06-09 12:00:00,27.43,27.43,27.43,27.43,6700.0,21.1435,21.1435,21.1435,21.1435,6700.0
2021-06-09 12:30:00,27.43,27.44,27.43,27.43,4700.0,21.1435,21.1513,21.1435,21.1435,4700.0
2021-06-09 13:00:00,27.44,27.44,27.43,27.44,4200.0,21.1513,21.1513,21.1435,21.1513,4200.0
2021-06-09 13:30:00,27.44,27.44,27.43,27.43,5700.0,21.1513,21.1513,21.1435,21.1435,5700.0
2021-06-09 14:00:00,27.43,27.44,27.43,27.44,28000.0,21.1435,21.1513,21.1435,21.1513,28000.0
2021-06-09 14:30:00,27.44,27.45,27.43,27.44,142102.0,21.1513,21.159,21.1435,21.1513,142102.0
2021-06-09 15:00:00,27.43,27.44,27.43,27.43,13200.0,21.1435,21.1513,21.1435,21.1435,13200.0
2021-06-09 15:30:00,27.43,27.44,27.43,27.43,158142.0,21.1435,21.1513,21.1435,21.1435,158142.0
2021-06-10 09:30:00,27.43,27.49,27.43,27.48,297471.0,21.1435,21.1898,21.1435,21.1821,297471.0
2021-06-10 10:00:00,27.48,27.48,27.46,27.46,206769.0,21.1821,21.1821,21.1667,21.1667,206769.0
2021-06-10 10:30:00,27.46,27.46,27.44,27.45,252703.0,21.1667,21.1667,21.1513,21.159,252703.0
2021-06-10 11:00:00,27.45,27.46,27.45,27.45,133728.0,21.159,21.1667,21.159,21.159,133728.0
2021-06-10 11:30:00,27.46,27.48,27.46,27.48,85048.0,21.1667,21.1821,21.1667,21.1821,85048.0
2021-06-10 12:00:00,27.48,27.48,27.47,27.47,38440.0,21.1821,21.1821,21.1744,21.1744,38440.0
2021-06-10 12:30:00,27.48,27.48,27.47,27.48,20916.0,21.1821,21.1821,21.1744,21.1821,20916.0
2021-06-10 13:00:00,27.48,27.48,27.48,27.48,185241.0,21.1821,21.1821,21.1821,21.1821,185241.0
2021-06-10 13:30:00,27.48,27.48,27.48,27.48,20700.0,21.1821,21.1821,21.1821,21.1821,20700.0
2021-06-10 14:00:00,27.48,27.48,27.48,27.48,16451.0,21.1821,21.1821,21.1821,21.1821,16451.0
2021-06-10 14:30:00,27.48,27.48,27.47,27.48,51946.0,21.1821,21.1821,21.1744,21.1821,51946.0
2021-06-10 15:00:00,27.48,27.48,27.48,27.48,20979.0,21.1821,21.1821,21.1821,21.1821,20979.0
2021-06-10 15:30:00,27.47,27.48,27.46,27.48,386954.0,21.1744,21.1821,21.1667,21.1821,386954.0
2021-06-11 09:30:00,27.5,27.5,27.49,27.5,436771.0,21.1975,21.1975,21.1898,21.1975,436771.0
2021-06-11 10:00:00,27.49,27.49,27.49,27.49,12200.0,21.1898,21.1898,21.1898,21.1898,12200.0
2021-06-11 10:30:00,27.48,27.48,27.48,27.48,20662.0,21.1821,21.1821,21.1821,21.1821,20662.0
2021-06-11 11:00:00,27.48,27.48,27.46,27.48,29264.0,21.1821,21.1821,21.1667,21.1821,29264.0
2021-06-11 11:30:00,27.48,27.48,27.48,27.48,6300.0,21.1821,21.1821,21.1821,21.1821,6300.0
2021-06-11 12:00:00,27.48,27.48,27.48,27.48,10100.0,21.1821,21.1821,21.1821,21.1821,10100.0
2021-06-11 12:30:00,27.48,27.48,27.48,27.48,8000.0,21.1821,21.1821,21.1821,21.1821,8000.0
2021-06-11 13:00:00,27.48,27.48,27.48,27.48,9420.0,21.1821,21.1821,21.1821,21.1821,9420.0
2021-06-11 13:30:00,27.48,27.48,27.48,27.48,7100.0,21.1821,21.1821,21.1821,21.1821,7100.0
2021-06-11 14:00:00,27.48,27.49,27.48,27.48,9122.0,21.1821,21.1898,21.1821,21.1821,9122.0
2021-06-11 14:30:00,27.49,27.5,27.48,27.5,239392.0,21.1898,21.1975,21.1821,21.1975,239392.0
2021-06-11 15:00:00,27.5,27.5,27.48,27.48,217400.0,21.1975,21.1975,21.1821,21.1821,217400.0
2021-06-11 15:30:00,27.48,27.49,27.48,27.48,200328.0,21.1821,21.1898,21.1821,21.1821,200328.0
2021-06-14 09:30:00,27.5,27.5,27.47,27.48,243470.0,21.1975,21.1975,21.1744,21.1821,243470.0
2021-06-14 10:00:00,27.48,27.48,27.48,27.48,258562.0,21.1821,21.1821,21.1821,21.1821,258562.0
2021-06-14 10:30:00,27.48,27.48,27.48,27.48,20100.0,21.1821,21.1821,21.1821,21.1821,20100.0
2021-06-14 11:00:00,27.48,27.48,27.48,27.48,17616.0,21.1821,21.1821,21.1821,21.1821,17616.0
2021-06-14 11:30:00,27.48,27.48,27.46,27.46,110300.0,21.1821,21.1821,21.1667,21.1667,110300.0
2021-06-14 12:00:00,27.46,27.47,27.46,27.46,8198.0,21.1667,21.1744,21.1667,21.1667,8198.0
2021-06-14 12:30:00,27.47,27.47,27.46,27.46,20882.0,21.1744,21.1744,21.1667,21.1667,20882.0
2021-06-14 13:00:00,27.47,27.47,27.46,27.46,26350.0,21.1744,21.1744,21.1667,21.1667,26350.0
2021-06-14 13:30:00,27.46,27.47,27.46,27.47,16347.0,21.1667,21.1744,21.1667,21.1744,16347.0
2021-06-14 14:00:00,27.46,27.48,27.46,27.48,21803.0,21.1667,21.1821,21.1667,21.1821,21803.0
2021-06-14 14:30:00,27.48,27.48,27.46,27.47,86510.0,21.1821,21.1821,21.1667,21.1744,86510.0
2021-06-14 15:00:00,27.47,27.47,27.46,27.47,42768.0,21.1744,21.1744,21.1667,21.1744,42768.0
2021-06-14 15:30:00,27.47,27.48,27.47,27.48,146828.0,21.1744,21.1821,21.1744,21.1821,146828.0
2021-06-15 09:30:00,27.48,27.48,27.46,27.47,32951.0,21.1821,21.1821,21.1667,21.1744,32951.0
2021-06-15 10:00:00,27.48,27.48,27.47,27.47,17600.0,21.1821,21.1821,21.1744,21.1744,17600.0
2021-06-15 10:30:00,27.47,27.48,27.47,27.47,3498.0,21.1744,21.1821,21.1744,21.1744,3498.0
2021-06-15 11:00:00,27.47,27.47,27.46,27.47,140933.0,21.1744,21.1744,21.1667,21.1744,140933.0
2021-06-15 11:30:00,27.48,27.48,27.47,27.48,3700.0,21.1821,21.1821,21.1744,21.1821,3700.0
2021-06-15 12:00:00,27.48,27.48,27.48,27.48,5300.0,21.1821,21.1821,21.1821,21.1821,5300.0
2021-06-15 12:30:00,27.48,27.48,27.48,27.48,14844.0,21.1821,21.1821,21.1821,21.1821,14844.0
2021-06-15 13:00:00,27.48,27.48,27.47,27.48,14463.0,21.1821,21.1821,21.1744,21.1821,14463.0
2021-06-15 13:30:00,27.48,27.48,27.48,27.48,150906.0,21.1821,21.1821,21.1821,21.1821,150906.0
2021-06-15 14:00:00,27.48,27.48,27.48,27.48,201926.0,21.1821,21.1821,21.1821,21.1821,201926.0
2021-06-15 14:30:00,27.48,27.48,27.48,27.48,40532.0,21.1821,21.1821,21.1821,21.1821,40532.0
2021-06-15 15:00:00,27.48,27.49,27.48,27.49,7190.0,21.1821,21.1898,21.1821,21.1898,7190.0
2021-06-15 15:30:00,27.49,27.49,27.48,27.49,181668.0,21.1898,21.1898,21.1821,21.1898,181668.0
2021-06-16 09:30:00,27.5,27.5,27.49,27.49,61319.0,21.1975,21.1975,21.1898,21.1898,61319.0
2021-06-16 10:00:00,27.49,27.49,27.49,27.49,300.0,21.1898,21.1898,21.1898,21.1898,300.0
2021-06-16 10:30:00,27.49,27.5,27.48,27.5,66876.0,21.1898,21.1975,21.1821,21.1975,66876.0
2021-06-16 11:00:00,27.5,27.5,27.5,27.5,6231.0,21.1975,21.1975,21.1975,21.1975,6231.0
2021-06-16 11:30:00,27.5,27.5,27.48,27.48,77140.0,21.1975,21.1975,21.1821,21.1821,77140.0
2021-06-16 12:00:00,27.48,27.48,27.48,27.48,6955.0,21.1821,21.1821,21.1821,21.1821,6955.0
2021-06-16 12:30:00,27.48,27.48,27.48,27.48,3058.0,21.1821,21.1821,21.1821,21.1821,3058.0
2021-06-16 13:00:00,27.48,27.49,27.48,27.49,700.0,21.1821,21.1898,21.1821,21.1898,700.0
2021-06-16 13:30:00,27.49,27.49,27.48,27.48,1000.0,21.1898,21.1898,21.1821,21.1821,1000.0
2021-06-16 14:00:00,27.48,27.48,27.43,27.46,199844.0,21.1821,21.1821,21.1435,21.1667,199844.0
2021-06-16 14:30:00,27.46,27.46,27.44,27.46,93369.0,21.1667,21.1667,21.1513,21.1667,93369.0
2021-06-16 15:00:00,27.46,27.48,27.46,27.48,81490.0,21.1667,21.1821,21.1667,21.1821,81490.0
2021-06-16 15:30:00,27.48,27.48,27.46,27.47,98685.0,21.1821,21.1821,21.1667,21.1744,98685.0
2021-06-17 09:30:00,27.5,27.5,27.48,27.48,53154.0,21.1975,21.1975,21.1821,21.1821,53154.0
2021-06-17 10:00:00,27.48,27.48,27.47,27.48,23240.0,21.1821,21.1821,21.1744,21.1821,23240.0
2021-06-17 10:30:00,27.48,27.48,27.48,27.48,79888.0,21.1821,21.1821,21.1821,21.1821,79888.0
2021-06-17 11:00:00,27.48,27.48,27.47,27.47,6800.0,21.1821,21.1821,21.1744,21.1744,6800.0
2021-06-17 11:30:00,27.48,27.48,27.47,27.47,99542.0,21.1821,21.1821,21.1744,21.1744,99542.0
2021-06-17 12:00:00,27.46,27.46,27.46,27.46,170394.0,21.1667,21.1667,21.1667,21.1667,170394.0
2021-06-17 12:30:00,27.46,27.46,27.46,27.46,3100.0,21.1667,21.1667,21.1667,21.1667,3100.0
2021-06-17 13:00:00,27.48,27.48,27.48,27.48,37945.0,21.1821,21.1821,21.1821,21.1821,37945.0
2021-06-17 13:30:00,27.48,27.48,27.48,27.48,900.0,21.1821,21.1821,21.1821,21.1821,900.0
2021-06-17 14:00:00,27.48,27.48,27.48,27.48,1700.0,21.1821,21.1821,21.1821,21.1821,1700.0
2021-06-17 14:30:00,27.48,27.48,27.48,27.48,15583.0,21.1821,21.1821,21.1821,21.1821,15583.0
2021-06-17 15:00:00,27.48,27.48,27.48,27.48,5200.0,21.1821,21.1821,21.1821,21.1821,5200.0
2021-06-17 15:30:00,27.48,27.48,27.46,27.46,140089.0,21.1821,21.1821,21.1667,21.1667,140089.0
2021-06-18 09:30:00,27.46,27.46,27.43,27.45,286667.0,21.1667,21.1667,21.1435,21.159,286667.0
2021-06-18 10:00:00,27.45,27.46,27.44,27.45,250403.0,21.159,21.1667,21.1513,21.159,250403.0
2021-06-18 10:30:00,27.45,27.45,27.45,27.45,107951.0,21.159,21.159,21.159,21.159,107951.0
2021-06-18 11:00:00,27.45,27.45,27.45,27.45,800.0,21.159,21.159,21.159,21.159,800.0
2021-06-18 11:30:00,27.45,27.46,27.44,27.45,195528.0,21.159,21.1667,21.1513,21.159,195528.0
2021-06-18 12:00:00,27.45,27.45,27.45,27.45,66801.0,21.159,21.159,21.159,21.159,66801.0
2021-06-18 12:30:00,27.45,27.45,27.44,27.45,17707.0,21.159,21.159,21.1513,21.159,17707.0
2021-06-18 13:00:00,27.45,27.45,27.45,27.45,15995.0,21.159,21.159,21.159,21.159,15995.0
2021-06-18 13:30:00,27.45,27.45,27.45,27.45,98901.0,21.159,21.159,21.159,21.159,98901.0
2021-06-18 14:00:00,27.45,27.47,27.45,27.47,30500.0,21.159,21.1744,21.159,21.1744,30500.0
2021-06-18 14:30:00,27.46,27.47,27.46,27.46,71690.0,21.1667,21.1744,21.1667,21.1667,71690.0
2021-06-18 15:00:00,27.46,27.47,27.46,27.46,267404.0,21.1667,21.1744,21.1667,21.1667,267404.0
2021-06-18 15:30:00,27.46,27.46,27.44,27.45,113971.0,21.1667,21.1667,21.1513,21.159,113971.0
2021-06-21 09:30:00,27.48,27.49,27.48,27.48,107573.0,21.1821,21.1898,21.1821,21.1821,107573.0
2021-06-21 10:00:00,27.48,27.5,27.48,27.5,150572.0,21.1821,21.1975,21.1821,21.1975,150572.0
2021-06-21 10:30:00,27.49,27.5,27.49,27.5,35146.0,21.1898,21.1975,21.1898,21.1975,35146.0
2021-06-21 11:00:00,27.49,27.5,27.49,27.5,4329.0,21.1898,21.1975,21.1898,21.1975,4329.0
2021-06-21 11:30:00,27.49,27.5,27.49,27.49,11817.0,21.1898,21.1975,21.1898,21.1898,11817.0
2021-06-21 12:00:00,27.49,27.5,27.49,27.49,2500.0,21.1898,21.1975,21.1898,21.1898,2500.0
2021-06-21 12:30:00,27.49,27.49,27.49,27.49,0.0,21.1898,21.1898,21.1898,21.1898,0.0
2021-06-21 13:00:00,27.49,27.5,27.49,27.49,78229.0,21.1898,21.1975,21.1898,21.1898,78229.0
2021-06-21 13:30:00,27.49,27.5,27.49,27.49,9800.0,21.1898,21.1975,21.1898,21.1898,9800.0
2021-06-21 14:00:00,27.49,27.49,27.49,27.49,88386.0,21.1898,21.1898,21.1898,21.1898,88386.0
2021-06-21 14:30:00,27.49,27.49,27.48,27.48,67200.0,21.1898,21.1898,21.1821,21.1821,67200.0
2021-06-21 15:00:00,27.48,27.48,27.48,27.48,22300.0,21.1821,21.1821,21.1821,21.1821,22300.0
2021-06-21 15:30:00,27.48,27.5,27.48,27.49,118688.0,21.1821,21.1975,21.1821,21.1898,118688.0
2021-06-22 09:30:00,27.47,27.48,27.47,27.48,53294.0,21.1744,21.1821,21.1744,21.1821,53294.0
2021-06-22 10:00:00,27.48,27.5,27.48,27.49,150317.0,21.1821,21.1975,21.1821,21.1898,150317.0
2021-06-22 10:30:00,27.49,27.5,27.49,27.5,52890.0,21.1898,21.1975,21.1898,21.1975,52890.0
2021-06-22 11:00:00,27.5,27.5,27.48,27.48,14000.0,21.1975,21.1975,21.1821,21.1821,14000.0
2021-06-22 11:30:00,27.48,27.48,27.48,27.48,97138.0,21.1821,21.1821,21.1821,21.1821,97138.0
2021-06-22 12:00:00,27.48,27.49,27.48,27.49,57875.0,21.1821,21.1898,21.1821,21.1898,57875.0
2021-06-22 12:30:00,27.49,27.49,27.49,27.49,0.0,21.1898,21.1898,21.1898,21.1898,0.0
2021-06-22 13:00:00,27.49,27.49,27.48,27.48,3782.0,21.1898,21.1898,21.1821,21.1821,3782.0
2021-06-22 13:30:00,27.48,27.48,27.48,27.48,0.0,21.1821,21.1821,21.1821,21.1821,0.0
2021-06-22 14:00:00,27.48,27.48,27.48,27.48,100.0,21.1821,21.1821,21.1821,21.1821,100.0
2021-06-22 14:30:00,27.48,27.49,27.48,27.49,126317.0,21.1821,21.1898,21.1821,21.1898,126317.0
2021-06-22 15:00:00,27.5,27.51,27.5,27.5,79718.0,21.1975,21.2052,21.1975,21.1975,79718.0
2021-06-22 15:30:00,27.5,27.52,27.5,27.52,263950.0,21.1975,21.2129,21.1975,21.2129,263950.0
2021-06-23 09:30:00,27.5,27.52,27.5,27.52,24612.0,21.1975,21.2129,21.1975,21.2129,24612.0
2021-06-23 10:00:00,27.52,27.52,27.52,27.52,1657.0,21.2129,21.2129,21.2129,21.2129,1657.0
2021-06-23 10:30:00,27.52,27.53,27.52,27.53,249007.0,21.2129,21.2206,21.2129,21.2206,249007.0
2021-06-23 11:00:00,27.52,27.52,27.52,27.52,24500.0,21.2129,21.2129,21.2129,21.2129,24500.0
2021-06-23 11:30:00,27.52,27.52,27.52,27.52,38262.0,21.2129,21.2129,21.2129,21.2129,38262.0
2021-06-23 12:00:00,27.52,27.53,27.52,27.53,113845.0,21.2129,21.2206,21.2129,21.2206,113845.0
2021-06-23 12:30:00,27.52,27.52,27.52,27.52,23500.0,21.2129,21.2129,21.2129,21.2129,23500.0
2021-06-23 13:00:00,27.52,27.52,27.52,27.52,4300.0,21.2129,21.2129,21.2129,21.2129,4300.0
2021-06-23 13:30:00,27.52,27.52,27.52,27.52,14000.0,21.2129,21.2129,21.2129,21.2129,14000.0
2021-06-23 14:00:00,27.52,27.52,27.52,27.52,98397.0,21.2129,21.2129,21.2129,21.2129,98397.0
2021-06-23 14:30:00,27.52,27.52,27.52,27.52,84173.0,21.2129,21.2129,21.2129,21.2129,84173.0
2021-06-23 15:00:00,27.52,27.52,27.52,27.52,91448.0,21.2129,21.2129,21.2129,21.2129,91448.0
2021-06-23 15:30:00,27.52,27.52,27.5,27.51,269776.0,21.2129,21.2129,21.1975,21.2052,269776.0
2021-06-24 09:30:00,27.52,27.53,27.52,27.53,20924.0,21.2129,21.2206,21.2129,21.2206,20924.0
2021-06-24 10:00:00,27.52,27.52,27.52,27.52,200.0,21.2129,21.2129,21.2129,21.2129,200.0
2021-06-24 10:30:00,27.52,27.52,27.52,27.52,4800.0,21.2129,21.2129,21.2129,21.2129,4800.0
2021-06-24 11:00:00,27.52,27.52,27.52,27.52,10083.0,21.2129,21.2129,21.2129,21.2129,10083.0
2021-06-24 11:30:00,27.52,27.52,27.52,27.52,1196.0,21.2129,21.2129,21.2129,21.2129,1196.0
2021-06-24 12:00:00,27.52,27.52,27.52,27.52,6600.0,21.2129,21.2129,21.2129,21.2129,6600.0
2021-06-24 12:30:00,27.52,27.52,27.52,27.52,0.0,21.2129,21.2129,21.2129,21.2129,0.0
2021-06-24 13:00:00,27.52,27.52,27.52,27.52,100.0,21.2129,21.2129,21.2129,21.2129,100.0
2021-06-24 13:30:00,27.52,27.52,27.52,27.52,0.0,21.2129,21.2129,21.2129,21.2129,0.0
2021-06-24 14:00:00,27.53,27.54,27.53,27.54,1200.0,21.2206,21.2283,21.2206,21.2283,1200.0
2021-06-24 14:30:00,27.54,27.55,27.54,27.55,2391.0,21.2283,21.236,21.2283,21.236,2391.0
2021-06-24 15:00:00,27.55,27.55,27.55,27.55,2452.0,21.236,21.236,21.236,21.236,2452.0
2021-06-24 15:30:00,27.55,27.55,27.55,27.55,39872.0,21.236,21.236,21.236,21.236,39872.0
2021-06-25 09:30:00,27.56,27.57,27.55,27.56,135970.0,21.2438,21.2515,21.236,21.2438,135970.0
2021-06-25 10:00:00,27.57,27.57,27.57,27.57,100.0,21.2515,21.2515,21.2515,21.2515,100.0
2021-06-25 10:30:00,27.57,27.57,27.56,27.56,19078.0,21.2515,21.2515,21.2438,21.2438,19078.0
2021-06-25 11:00:00,27.55,27.55,27.55,27.55,7800.0,21.236,21.236,21.236,21.236,7800.0
2021-06-25 11:30:00,27.55,27.55,27.55,27.55,21924.0,21.236,21.236,21.236,21.236,21924.0
2021-06-25 12:00:00,27.55,27.55,27.55,27.55,0.0,21.236,21.236,21.236,21.236,0.0
2021-06-25 12:30:00,27.55,27.55,27.55,27.55,0.0,21.236,21.236,21.236,21.236,0.0
2021-06-25 13:00:00,27.55,27.55,27.55,27.55,0.0,21.236,21.236,21.236,21.236,0.0
2021-06-25 13:30:00,27.55,27.55,27.55,27.55,0.0,21.236,21.236,21.236,21.236,0.0
2021-06-25 14:00:00,27.55,27.55,27.55,27.55,4000.0,21.236,21.236,21.236,21.236,4000.0
2021-06-25 14:30:00,27.55,27.55,27.55,27.55,382.0,21.236,21.236,21.236,21.236,382.0
2021-06-25 15:00:00,27.55,27.55,27.55,27.55,4466.0,21.236,21.236,21.236,21.236,4466.0
2021-06-25 15:30:00,27.55,27.56,27.55,27.55,52404.0,21.236,21.2438,21.236,21.236,52404.0
2021-06-28 09:30:00,27.58,27.58,27.56,27.56,60693.0,21.2592,21.2592,21.2438,21.2438,60693.0
2021-06-28 10:00:00,27.56,27.57,27.56,27.57,9269.0,21.2438,21.2515,21.2438,21.2515,9269.0
2021-06-28 10:30:00,27.57,27.57,27.57,27.57,3908.0,21.2515,21.2515,21.2515,21.2515,3908.0
2021-06-28 11:00:00,27.57,27.57,27.55,27.56,67305.0,21.2515,21.2515,21.236,21.2438,67305.0
2021-06-28 11:30:00,27.55,27.55,27.55,27.55,42950.0,21.236,21.236,21.236,21.236,42950.0
2021-06-28 12:00:00,27.55,27.55,27.55,27.55,30200.0,21.236,21.236,21.236,21.236,30200.0
2021-06-28 12:30:00,27.55,27.55,27.55,27.55,16567.0,21.236,21.236,21.236,21.236,16567.0
2021-06-28 13:00:00,27.55,27.55,27.55,27.55,20200.0,21.236,21.236,21.236,21.236,20200.0
2021-06-28 13:30:00,27.55,27.56,27.55,27.55,21700.0,21.236,21.2438,21.236,21.236,21700.0
2021-06-28 14:00:00,27.55,27.56,27.55,27.55,26790.0,21.236,21.2438,21.236,21.236,26790.0
2021-06-28 14:30:00,27.55,27.56,27.55,27.55,23980.0,21.236,21.2438,21.236,21.236,23980.0
2021-06-28 15:00:00,27.55,27.56,27.55,27.56,56170.0,21.236,21.2438,21.236,21.2438,56170.0
2021-06-28 15:30:00,27.55,27.57,27.54,27.55,313292.0,21.236,21.2515,21.2283,21.236,313292.0
2021-06-29 09:30:00,27.57,27.57,27.56,27.57,17538.0,21.2515,21.2515,21.2438,21.2515,17538.0
2021-06-29 10:00:00,27.57,27.57,27.57,27.57,7400.0,21.2515,21.2515,21.2515,21.2515,7400.0
2021-06-29 10:30:00,27.57,27.57,27.57,27.57,1779.0,21.2515,21.2515,21.2515,21.2515,1779.0
2021-06-29 11:00:00,27.57,27.57,27.56,27.57,3507.0,21.2515,21.2515,21.2438,21.2515,3507.0
2021-06-29 11:30:00,27.57,27.57,27.57,27.57,3500.0,21.2515,21.2515,21.2515,21.2515,3500.0
2021-06-29 12:00:00,27.57,27.57,27.56,27.57,117103.0,21.2515,21.2515,21.2438,21.2515,117103.0
2021-06-29 12:30:00,27.57,27.57,27.57,27.57,4262.0,21.2515,21.2515,21.2515,21.2515,4262.0
2021-06-29 13:00:00,27.57,27.57,27.57,27.57,0.0,21.2515,21.2515,21.2515,21.2515,0.0
2021-06-29 13:30:00,27.57,27.57,27.57,27.57,0.0,21.2515,21.2515,21.2515,21.2515,0.0
2021-06-29 14:00:00,27.57,27.57,27.57,27.57,6647.0,21.2515,21.2515,21.2515,21.2515,6647.0
2021-06-29 14:30:00,27.57,27.57,27.57,27.57,5930.0,21.2515,21.2515,21.2515,21.2515,5930.0
2021-06-29 15:00:00,27.57,27.57,27.57,27.57,2648.0,21.2515,21.2515,21.2515,21.2515,2648.0
2021-06-29 15:30:00,27.57,27.57,27.57,27.57,45693.0,21.2515,21.2515,21.2515,21.2515,45693.0
2021-06-30 09:30:00,27.57,27.58,27.57,27.57,70792.0,21.2515,21.2592,21.2515,21.2515,70792.0
2021-06-30 10:00:00,27.57,27.57,27.57,27.57,60828.0,21.2515,21.2515,21.2515,21.2515,60828.0
2021-06-30 10:30:00,27.57,27.58,27.57,27.58,38254.0,21.2515,21.2592,21.2515,21.2592,38254.0
2021-06-30 11:00:00,27.57,27.57,27.57,27.57,56872.0,21.2515,21.2515,21.2515,21.2515,56872.0
2021-06-30 11:30:00,27.57,27.57,27.57,27.57,16400.0,21.2515,21.2515,21.2515,21.2515,16400.0
2021-06-30 12:00:00,27.57,27.57,27.57,27.57,23194.0,21.2515,21.2515,21.2515,21.2515,23194.0
2021-06-30 12:30:00,27.57,27.57,27.57,27.57,13700.0,21.2515,21.2515,21.2515,21.2515,13700.0
2021-06-30 13:00:00,27.57,27.57,27.56,27.56,37700.0,21.2515,21.2515,21.2438,21.2438,37700.0
2021-06-30 13:30:00,27.56,27.57,27.56,27.57,44100.0,21.2438,21.2515,21.2438,21.2515,44100.0
2021-06-30 14:00:00,27.56,27.57,27.55,27.57,229120.0,21.2438,21.2515,21.236,21.2515,229120.0
2021-06-30 14:30:00,27.57,27.57,27.56,27.56,70500.0,21.2515,21.2515,21.2438,21.2438,70500.0
2021-06-30 15:00:00,27.57,27.57,27.56,27.57,124728.0,21.2515,21.2515,21.2438,21.2515,124728.0
2021-06-30 15:30:00,27.57,27.58,27.56,27.57,48110.0,21.2515,21.2592,21.2438,21.2515,48110.0
2021-07-01 09:30:00,27.49,27.52,27.49,27.5,117027.0,21.2644,21.2876,21.2644,21.2722,117027.0
2021-07-01 10:00:00,27.5,27.51,27.5,27.5,30635.0,21.2722,21.2799,21.2722,21.2722,30635.0
2021-07-01 10:30:00,27.5,27.51,27.5,27.5,132588.0,21.2722,21.2799,21.2722,21.2722,132588.0
2021-07-01 11:00:00,27.5,27.5,27.5,27.5,24774.0,21.2722,21.2722,21.2722,21.2722,24774.0
2021-07-01 11:30:00,27.5,27.5,27.5,27.5,22800.0,21.2722,21.2722,21.2722,21.2722,22800.0
2021-07-01 12:00:00,27.5,27.5,27.5,27.5,30600.0,21.2722,21.2722,21.2722,21.2722,30600.0
2021-07-01 12:30:00,27.5,27.5,27.5,27.5,6823.0,21.2722,21.2722,21.2722,21.2722,6823.0
2021-07-01 13:00:00,27.5,27.5,27.5,27.5,9666.0,21.2722,21.2722,21.2722,21.2722,9666.0
2021-07-01 13:30:00,27.5,27.5,27.5,27.5,24348.0,21.2722,21.2722,21.2722,21.2722,24348.0
2021-07-01 14:00:00,27.5,27.5,27.5,27.5,123800.0,21.2722,21.2722,21.2722,21.2722,123800.0
2021-07-01 14:30:00,27.5,27.5,27.49,27.5,134200.0,21.2722,21.2722,21.2644,21.2722,134200.0
2021-07-01 15:00:00,27.5,27.5,27.5,27.5,50404.0,21.2722,21.2722,21.2722,21.2722,50404.0
2021-07-01 15:30:00,27.5,27.5,27.49,27.5,49538.0,21.2722,21.2722,21.2644,21.2722,49538.0
2021-07-02 09:30:00,27.52,27.52,27.51,27.51,27968.0,21.2876,21.2876,21.2799,21.2799,27968.0
2021-07-02 10:00:00,27.5,27.52,27.5,27.52,104358.0,21.2722,21.2876,21.2722,21.2876,104358.0
2021-07-02 10:30:00,27.52,27.52,27.52,27.52,0.0,21.2876,21.2876,21.2876,21.2876,0.0
2021-07-02 11:00:00,27.52,27.52,27.52,27.52,113970.0,21.2876,21.2876,21.2876,21.2876,113970.0
2021-07-02 11:30:00,27.52,27.52,27.52,27.52,133400.0,21.2876,21.2876,21.2876,21.2876,133400.0
2021-07-02 12:00:00,27.52,27.52,27.51,27.51,315600.0,21.2876,21.2876,21.2799,21.2799,315600.0
2021-07-02 12:30:00,27.51,27.52,27.51,27.52,149174.0,21.2799,21.2876,21.2799,21.2876,149174.0
2021-07-02 13:00:00,27.52,27.52,27.52,27.52,1686.0,21.2876,21.2876,21.2876,21.2876,1686.0
2021-07-02 13:30:00,27.52,27.52,27.52,27.52,65287.0,21.2876,21.2876,21.2876,21.2876,65287.0
2021-07-02 14:00:00,27.52,27.52,27.52,27.52,400.0,21.2876,21.2876,21.2876,21.2876,400.0
2021-07-02 14:30:00,27.52,27.52,27.52,27.52,1500.0,21.2876,21.2876,21.2876,21.2876,1500.0
2021-07-02 15:00:00,27.52,27.52,27.52,27.52,2700.0,21.2876,21.2876,21.2876,21.2876,2700.0
2021-07-02 15:30:00,27.53,27.54,27.52,27.53,167005.0,21.2954,21.3031,21.2876,21.2954,167005.0
2021-07-06 09:30:00,27.54,27.54,27.53,27.53,29996.0,21.3031,21.3031,21.2954,21.2954,29996.0
2021-07-06 10:00:00,27.54,27.54,27.52,27.52,6087.0,21.3031,21.3031,21.2876,21.2876,6087.0
2021-07-06 10:30:00,27.52,27.52,27.52,27.52,18925.0,21.2876,21.2876,21.2876,21.2876,18925.0
2021-07-06 11:00:00,27.52,27.52,27.52,27.52,10500.0,21.2876,21.2876,21.2876,21.2876,10500.0
2021-07-06 11:30:00,27.52,27.52,27.52,27.52,2790.0,21.2876,21.2876,21.2876,21.2876,2790.0
2021-07-06 12:00:00,27.52,27.52,27.52,27.52,3800.0,21.2876,21.2876,21.2876,21.2876,3800.0
2021-07-06 12:30:00,27.52,27.52,27.52,27.52,3100.0,21.2876,21.2876,21.2876,21.2876,3100.0
2021-07-06 13:00:00,27.52,27.54,27.52,27.53,126170.0,21.2876,21.3031,21.2876,21.2954,126170.0
2021-07-06 13:30:00,27.54,27.54,27.53,27.54,3497.0,21.3031,21.3031,21.2954,21.3031,3497.0
2021-07-06 14:00:00,27.54,27.54,27.54,27.54,2893.0,21.3031,21.3031,21.3031,21.3031,2893.0
2021-07-06 14:30:00,27.54,27.54,27.54,27.54,77899.0,21.3031,21.3031,21.3031,21.3031,77899.0
2021-07-06 15:00:00,27.55,27.55,27.55,27.55,4400.0,21.3108,21.3108,21.3108,21.3108,4400.0
2021-07-06 15:30:00,27.55,27.55,27.54,27.55,30170.0,21.3108,21.3108,21.3031,21.3108,30170.0
2021-07-07 09:30:00,27.55,27.55,27.54,27.55,45803.0,21.3108,21.3108,21.3031,21.3108,45803.0
2021-07-07 10:00:00,27.55,27.55,27.53,27.53,89975.0,21.3108,21.3108,21.2954,21.2954,89975.0
2021-07-07 10:30:00,27.52,27.53,27.52,27.52,68590.0,21.2876,21.2954,21.2876,21.2876,68590.0
2021-07-07 11:00:00,27.53,27.54,27.52,27.54,66000.0,21.2954,21.3031,21.2876,21.3031,66000.0
2021-07-07 11:30:00,27.54,27.55,27.54,27.55,27300.0,21.3031,21.3108,21.3031,21.3108,27300.0
2021-07-07 12:00:00,27.55,27.55,27.54,27.55,20990.0,21.3108,21.3108,21.3031,21.3108,20990.0
2021-07-07 12:30:00,27.55,27.55,27.54,27.55,8038.0,21.3108,21.3108,21.3031,21.3108,8038.0
2021-07-07 13:00:00,27.55,27.55,27.55,27.55,5800.0,21.3108,21.3108,21.3108,21.3108,5800.0
2021-07-07 13:30:00,27.55,27.55,27.55,27.55,7100.0,21.3108,21.3108,21.3108,21.3108,7100.0
2021-07-07 14:00:00,27.55,27.55,27.55,27.55,2800.0,21.3108,21.3108,21.3108,21.3108,2800.0
2021-07-07 14:30:00,27.55,27.55,27.54,27.55,74304.0,21.3108,21.3108,21.3031,21.3108,74304.0
2021-07-07 15:00:00,27.55,27.55,27.55,27.55,34100.0,21.3108,21.3108,21.3108,21.3108,34100.0
2021-07-07 15:30:00,27.55,27.55,27.54,27.55,132768.0,21.3108,21.3108,21.3031,21.3108,132768.0
2021-07-08 09:30:00,27.51,27.52,27.5,27.5,81237.0,21.2799,21.2876,21.2722,21.2722,81237.0
2021-07-08 10:00:00,27.5,27.5,27.5,27.5,336805.0,21.2722,21.2722,21.2722,21.2722,336805.0
2021-07-08 10:30:00,27.5,27.5,27.5,27.5,24301.0,21.2722,21.2722,21.2722,21.2722,24301.0
2021-07-08 11:00:00,27.5,27.5,27.5,27.5,3900.0,21.2722,21.2722,21.2722,21.2722,3900.0
2021-07-08 11:30:00,27.5,27.5,27.5,27.5,2300.0,21.2722,21.2722,21.2722,21.2722,2300.0
2021-07-08 12:00:00,27.5,27.51,27.5,27.51,19759.0,21.2722,21.2799,21.2722,21.2799,19759.0
2021-07-08 12:30:00,27.51,27.52,27.5,27.52,46187.0,21.2799,21.2876,21.2722,21.2876,46187.0
2021-07-08 13:00:00,27.52,27.52,27.5,27.5,48685.0,21.2876,21.2876,21.2722,21.2722,48685.0
2021-07-08 13:30:00,27.51,27.51,27.5,27.51,230402.0,21.2799,21.2799,21.2722,21.2799,230402.0
2021-07-08 14:00:00,27.51,27.52,27.5,27.5,384852.0,21.2799,21.2876,21.2722,21.2722,384852.0
2021-07-08 14:30:00,27.5,27.5,27.5,27.5,1900.0,21.2722,21.2722,21.2722,21.2722,1900.0
2021-07-08 15:00:00,27.5,27.5,27.5,27.5,17843.0,21.2722,21.2722,21.2722,21.2722,17843.0
2021-07-08 15:30:00,27.5,27.5,27.5,27.5,12510.0,21.2722,21.2722,21.2722,21.2722,12510.0
2021-07-09 09:30:00,27.52,27.52,27.5,27.5,24640.0,21.2876,21.2876,21.2722,21.2722,24640.0
2021-07-09 10:00:00,27.52,27.52,27.52,27.52,10800.0,21.2876,21.2876,21.2876,21.2876,10800.0
2021-07-09 10:30:00,27.52,27.52,27.52,27.52,327.0,21.2876,21.2876,21.2876,21.2876,327.0
2021-07-09 11:00:00,27.52,27.53,27.52,27.52,2265.0,21.2876,21.2954,21.2876,21.2876,2265.0
2021-07-09 11:30:00,27.52,27.52,27.52,27.52,9700.0,21.2876,21.2876,21.2876,21.2876,9700.0
2021-07-09 12:00:00,27.52,27.52,27.52,27.52,110145.0,21.2876,21.2876,21.2876,21.2876,110145.0
2021-07-09 12:30:00,27.52,27.52,27.52,27.52,0.0,21.2876,21.2876,21.2876,21.2876,0.0
2021-07-09 13:00:00,27.52,27.52,27.52,27.52,0.0,21.2876,21.2876,21.2876,21.2876,0.0
2021-07-09 13:30:00,27.52,27.52,27.52,27.52,0.0,21.2876,21.2876,21.2876,21.2876,0.0
2021-07-09 14:00:00,27.52,27.52,27.52,27.52,0.0,21.2876,21.2876,21.2876,21.2876,0.0
2021-07-09 14:30:00,27.52,27.52,27.52,27.52,0.0,21.2876,21.2876,21.2876,21.2876,0.0
2021-07-09 15:00:00,27.52,27.52,27.52,27.52,74600.0,21.2876,21.2876,21.2876,21.2876,74600.0
2021-07-09 15:30:00,27.52,27.53,27.52,27.52,54918.0,21.2876,21.2954,21.2876,21.2876,54918.0
2021-07-12 09:30:00,27.54,27.54,27.52,27.53,20350.0,21.3031,21.3031,21.2876,21.2954,20350.0
2021-07-12 10:00:00,27.53,27.53,27.52,27.53,5709.0,21.2954,21.2954,21.2876,21.2954,5709.0
2021-07-12 10:30:00,27.53,27.53,27.53,27.53,11243.0,21.2954,21.2954,21.2954,21.2954,11243.0
2021-07-12 11:00:00,27.53,27.53,27.52,27.52,36869.0,21.2954,21.2954,21.2876,21.2876,36869.0
2021-07-12 11:30:00,27.52,27.52,27.52,27.52,10500.0,21.2876,21.2876,21.2876,21.2876,10500.0
2021-07-12 12:00:00,27.52,27.52,27.52,27.52,20765.0,21.2876,21.2876,21.2876,21.2876,20765.0
2021-07-12 12:30:00,27.52,27.52,27.52,27.52,9848.0,21.2876,21.2876,21.2876,21.2876,9848.0
2021-07-12 13:00:00,27.52,27.52,27.52,27.52,1310.0,21.2876,21.2876,21.2876,21.2876,1310.0
2021-07-12 13:30:00,27.52,27.52,27.52,27.52,18400.0,21.2876,21.2876,21.2876,21.2876,18400.0
2021-07-12 14:00:00,27.52,27.53,27.52,27.53,18278.0,21.2876,21.2954,21.2876,21.2954,18278.0
2021-07-12 14:30:00,27.53,27.53,27.53,27.53,3100.0,21.2954,21.2954,21.2954,21.2954,3100.0
2021-07-12 15:00:00,27.52,27.53,27.52,27.53,15400.0,21.2876,21.2954,21.2876,21.2954,15400.0
2021-07-12 15:30:00,27.53,27.53,27.52,27.53,45669.0,21.2954,21.2954,21.2876,21.2954,45669.0
2021-07-13 09:30:00,27.52,27.52,27.5,27.5,38240.0,21.2876,21.2876,21.2722,21.2722,38240.0
2021-07-13 10:00:00,27.5,27.5,27.5,27.5,5477.0,21.2722,21.2722,21.2722,21.2722,5477.0
2021-07-13 10:30:00,27.5,27.5,27.5,27.5,85381.0,21.2722,21.2722,21.2722,21.2722,85381.0
2021-07-13 11:00:00,27.5,27.5,27.5,27.5,71697.0,21.2722,21.2722,21.2722,21.2722,71697.0
2021-07-13 11:30:00,27.5,27.51,27.5,27.51,15400.0,21.2722,21.2799,21.2722,21.2799,15400.0
2021-07-13 12:00:00,27.51,27.51,27.51,27.51,1700.0,21.2799,21.2799,21.2799,21.2799,1700.0
2021-07-13 12:30:00,27.5,27.5,27.5,27.5,200.0,21.2722,21.2722,21.2722,21.2722,200.0
2021-07-13 13:00:00,27.5,27.5,27.5,27.5,6800.0,21.2722,21.2722,21.2722,21.2722,6800.0
2021-07-13 13:30:00,27.5,27.5,27.5,27.5,43360.0,21.2722,21.2722,21.2722,21.2722,43360.0
2021-07-13 14:00:00,27.5,27.5,27.49,27.5,13198.0,21.2722,21.2722,21.2644,21.2722,13198.0
2021-07-13 14:30:00,27.5,27.5,27.49,27.5,35500.0,21.2722,21.2722,21.2644,21.2722,35500.0
2021-07-13 15:00:00,27.5,27.5,27.49,27.49,44100.0,21.2722,21.2722,21.2644,21.2644,44100.0
2021-07-13 15:30:00,27.49,27.5,27.46,27.46,73023.0,21.2644,21.2722,21.2412,21.2412,73023.0
2021-07-14 09:30:00,27.5,27.5,27.49,27.5,78103.0,21.2722,21.2722,21.2644,21.2722,78103.0
2021-07-14 10:00:00,27.5,27.51,27.5,27.5,121903.0,21.2722,21.2799,21.2722,21.2722,121903.0
2021-07-14 10:30:00,27.5,27.5,27.5,27.5,11400.0,21.2722,21.2722,21.2722,21.2722,11400.0
2021-07-14 11:00:00,27.49,27.49,27.49,27.49,330.0,21.2644,21.2644,21.2644,21.2644,330.0
2021-07-14 11:30:00,27.49,27.49,27.48,27.48,56565.0,21.2644,21.2644,21.2567,21.2567,56565.0
2021-07-14 12:00:00,27.49,27.49,27.49,27.49,43400.0,21.2644,21.2644,21.2644,21.2644,43400.0
2021-07-14 12:30:00,27.49,27.49,27.49,27.49,0.0,21.2644,21.2644,21.2644,21.2644,0.0
2021-07-14 13:00:00,27.49,27.49,27.48,27.48,38500.0,21.2644,21.2644,21.2567,21.2567,38500.0
2021-07-14 13:30:00,27.48,27.48,27.48,27.48,2100.0,21.2567,21.2567,21.2567,21.2567,2100.0
2021-07-14 14:00:00,27.48,27.48,27.48,27.48,20100.0,21.2567,21.2567,21.2567,21.2567,20100.0
2021-07-14 14:30:00,27.48,27.48,27.48,27.48,18954.0,21.2567,21.2567,21.2567,21.2567,18954.0
2021-07-14 15:00:00,27.48,27.48,27.48,27.48,8919.0,21.2567,21.2567,21.2567,21.2567,8919.0
2021-07-14 15:30:00,27.48,27.48,27.48,27.48,14415.0,21.2567,21.2567,21.2567,21.2567,14415.0
2021-07-15 09:30:00,27.49,27.49,27.47,27.48,102237.0,21.2644,21.2644,21.2489,21.2567,102237.0
2021-07-15 10:00:00,27.48,27.48,27.47,27.47,15300.0,21.2567,21.2567,21.2489,21.2489,15300.0
2021-07-15 10:30:00,27.48,27.48,27.47,27.48,7630.0,21.2567,21.2567,21.2489,21.2567,7630.0
2021-07-15 11:00:00,27.48,27.48,27.47,27.48,5100.0,21.2567,21.2567,21.2489,21.2567,5100.0
2021-07-15 11:30:00,27.48,27.48,27.48,27.48,7200.0,21.2567,21.2567,21.2567,21.2567,7200.0
2021-07-15 12:00:00,27.48,27.48,27.48,27.48,6900.0,21.2567,21.2567,21.2567,21.2567,6900.0
2021-07-15 12:30:00,27.48,27.48,27.48,27.48,900.0,21.2567,21.2567,21.2567,21.2567,900.0
2021-07-15 13:00:00,27.48,27.48,27.47,27.48,25770.0,21.2567,21.2567,21.2489,21.2567,25770.0
2021-07-15 13:30:00,27.47,27.47,27.46,27.46,128875.0,21.2489,21.2489,21.2412,21.2412,128875.0
2021-07-15 14:00:00,27.46,27.47,27.46,27.46,1300.0,21.2412,21.2489,21.2412,21.2412,1300.0
2021-07-15 14:30:00,27.46,27.46,27.46,27.46,400.0,21.2412,21.2412,21.2412,21.2412,400.0
2021-07-15 15:00:00,27.46,27.47,27.46,27.47,3793.0,21.2412,21.2489,21.2412,21.2489,3793.0
2021-07-15 15:30:00,27.47,27.48,27.47,27.47,150132.0,21.2489,21.2567,21.2489,21.2489,150132.0
2021-07-16 09:30:00,27.48,27.49,27.48,27.48,22763.0,21.2567,21.2644,21.2567,21.2567,22763.0
2021-07-16 10:00:00,27.48,27.48,27.46,27.46,10199.0,21.2567,21.2567,21.2412,21.2412,10199.0
2021-07-16 10:30:00,27.47,27.48,27.47,27.48,23924.0,21.2489,21.2567,21.2489,21.2567,23924.0
2021-07-16 11:00:00,27.48,27.48,27.48,27.48,900.0,21.2567,21.2567,21.2567,21.2567,900.0
2021-07-16 11:30:00,27.47,27.48,27.47,27.48,105833.0,21.2489,21.2567,21.2489,21.2567,105833.0
2021-07-16 12:00:00,27.48,27.48,27.48,27.48,5404.0,21.2567,21.2567,21.2567,21.2567,5404.0
2021-07-16 12:30:00,27.48,27.48,27.48,27.48,1000.0,21.2567,21.2567,21.2567,21.2567,1000.0
2021-07-16 13:00:00,27.48,27.48,27.48,27.48,8304.0,21.2567,21.2567,21.2567,21.2567,8304.0
2021-07-16 13:30:00,27.47,27.47,27.47,27.47,55550.0,21.2489,21.2489,21.2489,21.2489,55550.0
2021-07-16 14:00:00,27.47,27.47,27.47,27.47,1800.0,21.2489,21.2489,21.2489,21.2489,1800.0
2021-07-16 14:30:00,27.46,27.46,27.45,27.45,99400.0,21.2412,21.2412,21.2335,21.2335,99400.0
2021-07-16 15:00:00,27.45,27.46,27.45,27.45,40448.0,21.2335,21.2412,21.2335,21.2335,40448.0
2021-07-16 15:30:00,27.46,27.46,27.44,27.44,75006.0,21.2412,21.2412,21.2257,21.2257,75006.0
2021-07-19 09:30:00,27.41,27.41,27.35,27.35,49880.0,21.2025,21.2025,21.1561,21.1561,49880.0
2021-07-19 10:00:00,27.34,27.35,27.34,27.34,21600.0,21.1484,21.1561,21.1484,21.1484,21600.0
2021-07-19 10:30:00,27.34,27.36,27.34,27.35,22600.0,21.1484,21.1639,21.1484,21.1561,22600.0
2021-07-19 11:00:00,27.36,27.38,27.34,27.36,225734.0,21.1639,21.1793,21.1484,21.1639,225734.0
2021-07-19 11:30:00,27.36,27.37,27.36,27.36,356988.0,21.1639,21.1716,21.1639,21.1639,356988.0
2021-07-19 12:00:00,27.36,27.36,27.33,27.33,51134.0,21.1639,21.1639,21.1406,21.1406,51134.0
2021-07-19 12:30:00,27.33,27.33,27.31,27.31,34700.0,21.1406,21.1406,21.1252,21.1252,34700.0
2021-07-19 13:00:00,27.3,27.3,27.3,27.3,18584.0,21.1174,21.1174,21.1174,21.1174,18584.0
2021-07-19 13:30:00,27.3,27.3,27.3,27.3,22065.0,21.1174,21.1174,21.1174,21.1174,22065.0
2021-07-19 14:00:00,27.3,27.3,27.3,27.3,24038.0,21.1174,21.1174,21.1174,21.1174,24038.0
2021-07-19 14:30:00,27.3,27.3,27.28,27.28,234653.0,21.1174,21.1174,21.102,21.102,234653.0
2021-07-19 15:00:00,27.29,27.3,27.28,27.28,139464.0,21.1097,21.1174,21.102,21.102,139464.0
2021-07-19 15:30:00,27.29,27.31,27.27,27.3,377696.0,21.1097,21.1252,21.0942,21.1174,377696.0
2021-07-20 09:30:00,27.3,27.34,27.3,27.34,32905.0,21.1174,21.1484,21.1174,21.1484,32905.0
2021-07-20 10:00:00,27.34,27.34,27.34,27.34,187900.0,21.1484,21.1484,21.1484,21.1484,187900.0
2021-07-20 10:30:00,27.34,27.35,27.34,27.34,160300.0,21.1484,21.1561,21.1484,21.1484,160300.0
2021-07-20 11:00:00,27.35,27.36,27.35,27.36,125518.0,21.1561,21.1639,21.1561,21.1639,125518.0
2021-07-20 11:30:00,27.36,27.38,27.36,27.38,7500.0,21.1639,21.1793,21.1639,21.1793,7500.0
2021-07-20 12:00:00,27.38,27.38,27.36,27.36,15300.0,21.1793,21.1793,21.1639,21.1639,15300.0
2021-07-20 12:30:00,27.36,27.36,27.36,27.36,9000.0,21.1639,21.1639,21.1639,21.1639,9000.0
2021-07-20 13:00:00,27.36,27.36,27.36,27.36,110285.0,21.1639,21.1639,21.1639,21.1639,110285.0
2021-07-20 13:30:00,27.36,27.36,27.36,27.36,130095.0,21.1639,21.1639,21.1639,21.1639,130095.0
2021-07-20 14:00:00,27.36,27.38,27.36,27.38,178229.0,21.1639,21.1793,21.1639,21.1793,178229.0
2021-07-20 14:30:00,27.38,27.39,27.38,27.39,93519.0,21.1793,21.1871,21.1793,21.1871,93519.0
2021-07-20 15:00:00,27.39,27.39,27.39,27.39,44727.0,21.1871,21.1871,21.1871,21.1871,44727.0
2021-07-20 15:30:00,27.39,27.39,27.38,27.38,271030.0,21.1871,21.1871,21.1793,21.1793,271030.0
2021-07-21 09:30:00,27.4,27.43,27.4,27.43,49974.0,21.1948,21.218,21.1948,21.218,49974.0
2021-07-21 10:00:00,27.43,27.43,27.41,27.41,75323.0,21.218,21.218,21.2025,21.2025,75323.0
2021-07-21 10:30:00,27.41,27.42,27.41,27.41,11196.0,21.2025,21.2103,21.2025,21.2025,11196.0
2021-07-21 11:00:00,27.41,27.42,27.41,27.41,2700.0,21.2025,21.2103,21.2025,21.2025,2700.0
2021-07-21 11:30:00,27.41,27.42,27.41,27.42,1500.0,21.2025,21.2103,21.2025,21.2103,1500.0
2021-07-21 12:00:00,27.41,27.41,27.41,27.41,1200.0,21.2025,21.2025,21.2025,21.2025,1200.0
2021-07-21 12:30:00,27.41,27.43,27.41,27.42,77185.0,21.2025,21.218,21.2025,21.2103,77185.0
2021-07-21 13:00:00,27.42,27.43,27.42,27.42,13900.0,21.2103,21.218,21.2103,21.2103,13900.0
2021-07-21 13:30:00,27.42,27.43,27.42,27.42,15100.0,21.2103,21.218,21.2103,21.2103,15100.0
2021-07-21 14:00:00,27.42,27.43,27.42,27.43,81183.0,21.2103,21.218,21.2103,21.218,81183.0
2021-07-21 14:30:00,27.42,27.43,27.42,27.43,362700.0,21.2103,21.218,21.2103,21.218,362700.0
2021-07-21 15:00:00,27.42,27.43,27.42,27.42,6895.0,21.2103,21.218,21.2103,21.2103,6895.0
2021-07-21 15:30:00,27.43,27.43,27.41,27.42,422101.0,21.218,21.218,21.2025,21.2103,422101.0
2021-07-22 09:30:00,27.45,27.45,27.42,27.43,118932.0,21.2335,21.2335,21.2103,21.218,118932.0
2021-07-22 10:00:00,27.43,27.44,27.43,27.43,38209.0,21.218,21.2257,21.218,21.218,38209.0
2021-07-22 10:30:00,27.44,27.44,27.43,27.44,11000.0,21.2257,21.2257,21.218,21.2257,11000.0
2021-07-22 11:00:00,27.43,27.44,27.43,27.44,8200.0,21.218,21.2257,21.218,21.2257,8200.0
2021-07-22 11:30:00,27.43,27.44,27.43,27.44,84655.0,21.218,21.2257,21.218,21.2257,84655.0
2021-07-22 12:00:00,27.44,27.44,27.44,27.44,8800.0,21.2257,21.2257,21.2257,21.2257,8800.0
2021-07-22 12:30:00,27.44,27.44,27.44,27.44,37252.0,21.2257,21.2257,21.2257,21.2257,37252.0
2021-07-22 13:00:00,27.44,27.44,27.44,27.44,0.0,21.2257,21.2257,21.2257,21.2257,0.0
2021-07-22 13:30:00,27.44,27.44,27.44,27.44,6100.0,21.2257,21.2257,21.2257,21.2257,6100.0
2021-07-22 14:00:00,27.44,27.45,27.44,27.45,12500.0,21.2257,21.2335,21.2257,21.2335,12500.0
2021-07-22 14:30:00,27.45,27.46,27.45,27.45,550161.0,21.2335,21.2412,21.2335,21.2335,550161.0
2021-07-22 15:00:00,27.45,27.45,27.44,27.45,237350.0,21.2335,21.2335,21.2257,21.2335,237350.0
2021-07-22 15:30:00,27.44,27.44,27.43,27.43,172922.0,21.2257,21.2257,21.218,21.218,172922.0
2021-07-23 09:30:00,27.47,27.47,27.46,27.46,24811.0,21.2489,21.2489,21.2412,21.2412,24811.0
2021-07-23 10:00:00,27.46,27.46,27.46,27.46,480438.0,21.2412,21.2412,21.2412,21.2412,480438.0
2021-07-23 10:30:00,27.46,27.47,27.45,27.47,70579.0,21.2412,21.2489,21.2335,21.2489,70579.0
2021-07-23 11:00:00,27.47,27.48,27.47,27.48,14800.0,21.2489,21.2567,21.2489,21.2567,14800.0
2021-07-23 11:30:00,27.48,27.48,27.48,27.48,10858.0,21.2567,21.2567,21.2567,21.2567,10858.0
2021-07-23 12:00:00,27.48,27.48,27.48,27.48,24219.0,21.2567,21.2567,21.2567,21.2567,24219.0
2021-07-23 12:30:00,27.48,27.48,27.47,27.48,22531.0,21.2567,21.2567,21.2489,21.2567,22531.0
2021-07-23 13:00:00,27.48,27.48,27.47,27.47,163665.0,21.2567,21.2567,21.2489,21.2489,163665.0
2021-07-23 13:30:00,27.48,27.48,27.47,27.48,26150.0,21.2567,21.2567,21.2489,21.2567,26150.0
2021-07-23 14:00:00,27.48,27.48,27.48,27.48,28261.0,21.2567,21.2567,21.2567,21.2567,28261.0
2021-07-23 14:30:00,27.48,27.48,27.48,27.48,64349.0,21.2567,21.2567,21.2567,21.2567,64349.0
2021-07-23 15:00:00,27.48,27.48,27.48,27.48,132815.0,21.2567,21.2567,21.2567,21.2567,132815.0
2021-07-23 15:30:00,27.48,27.48,27.48,27.48,162296.0,21.2567,21.2567,21.2567,21.2567,162296.0
2021-07-26 09:30:00,27.48,27.48,27.47,27.48,39461.0,21.2567,21.2567,21.2489,21.2567,39461.0
2021-07-26 10:00:00,27.48,27.48,27.48,27.48,14550.0,21.2567,21.2567,21.2567,21.2567,14550.0
2021-07-26 10:30:00,27.48,27.48,27.48,27.48,2300.0,21.2567,21.2567,21.2567,21.2567,2300.0
2021-07-26 11:00:00,27.48,27.48,27.48,27.48,6000.0,21.2567,21.2567,21.2567,21.2567,6000.0
2021-07-26 11:30:00,27.48,27.48,27.48,27.48,7059.0,21.2567,21.2567,21.2567,21.2567,7059.0
2021-07-26 12:00:00,27.48,27.48,27.47,27.48,19135.0,21.2567,21.2567,21.2489,21.2567,19135.0
2021-07-26 12:30:00,27.48,27.48,27.46,27.46,4796.0,21.2567,21.2567,21.2412,21.2412,4796.0
2021-07-26 13:00:00,27.46,27.47,27.46,27.46,2500.0,21.2412,21.2489,21.2412,21.2412,2500.0
2021-07-26 13:30:00,27.47,27.47,27.46,27.47,1900.0,21.2489,21.2489,21.2412,21.2489,1900.0
2021-07-26 14:00:00,27.46,27.46,27.45,27.45,24416.0,21.2412,21.2412,21.2335,21.2335,24416.0
2021-07-26 14:30:00,27.45,27.45,27.45,27.45,7771.0,21.2335,21.2335,21.2335,21.2335,7771.0
2021-07-26 15:00:00,27.45,27.45,27.45,27.45,13375.0,21.2335,21.2335,21.2335,21.2335,13375.0
2021-07-26 15:30:00,27.45,27.45,27.45,27.45,59507.0,21.2335,21.2335,21.2335,21.2335,59507.0
2021-07-27 09:30:00,27.45,27.45,27.41,27.43,379440.0,21.2335,21.2335,21.2025,21.218,379440.0
2021-07-27 10:00:00,27.43,27.43,27.41,27.42,106691.0,21.218,21.218,21.2025,21.2103,106691.0
2021-07-27 10:30:00,27.42,27.43,27.41,27.42,51400.0,21.2103,21.218,21.2025,21.2103,51400.0
2021-07-27 11:00:00,27.43,27.43,27.41,27.41,116916.0,21.218,21.218,21.2025,21.2025,116916.0
2021-07-27 11:30:00,27.41,27.42,27.4,27.42,304471.0,21.2025,21.2103,21.1948,21.2103,304471.0
2021-07-27 12:00:00,27.42,27.42,27.41,27.41,32200.0,21.2103,21.2103,21.2025,21.2025,32200.0
2021-07-27 12:30:00,27.41,27.41,27.41,27.41,21400.0,21.2025,21.2025,21.2025,21.2025,21400.0
2021-07-27 13:00:00,27.41,27.41,27.4,27.41,64552.0,21.2025,21.2025,21.1948,21.2025,64552.0
2021-07-27 13:30:00,27.41,27.42,27.41,27.42,31931.0,21.2025,21.2103,21.2025,21.2103,31931.0
2021-07-27 14:00:00,27.42,27.44,27.42,27.44,73600.0,21.2103,21.2257,21.2103,21.2257,73600.0
2021-07-27 14:30:00,27.44,27.44,27.42,27.43,56690.0,21.2257,21.2257,21.2103,21.218,56690.0
2021-07-27 15:00:00,27.43,27.43,27.43,27.43,35741.0,21.218,21.218,21.218,21.218,35741.0
2021-07-27 15:30:00,27.43,27.43,27.42,27.43,51577.0,21.218,21.218,21.2103,21.218,51577.0
2021-07-28 09:30:00,27.46,27.46,27.43,27.43,17746.0,21.2412,21.2412,21.218,21.218,17746.0
2021-07-28 10:00:00,27.43,27.43,27.43,27.43,1200.0,21.218,21.218,21.218,21.218,1200.0
2021-07-28 10:30:00,27.43,27.43,27.43,27.43,100.0,21.218,21.218,21.218,21.218,100.0
2021-07-28 11:00:00,27.43,27.43,27.43,27.43,800.0,21.218,21.218,21.218,21.218,800.0
2021-07-28 11:30:00,27.44,27.45,27.44,27.45,229919.0,21.2257,21.2335,21.2257,21.2335,229919.0
2021-07-28 12:00:00,27.45,27.45,27.45,27.45,600.0,21.2335,21.2335,21.2335,21.2335,600.0
2021-07-28 12:30:00,27.44,27.44,27.43,27.43,46969.0,21.2257,21.2257,21.218,21.218,46969.0
2021-07-28 13:00:00,27.43,27.43,27.43,27.43,900.0,21.218,21.218,21.218,21.218,900.0
2021-07-28 13:30:00,27.43,27.43,27.43,27.43,0.0,21.218,21.218,21.218,21.218,0.0
2021-07-28 14:00:00,27.43,27.44,27.42,27.44,99001.0,21.218,21.2257,21.2103,21.2257,99001.0
2021-07-28 14:30:00,27.44,27.45,27.44,27.45,193581.0,21.2257,21.2335,21.2257,21.2335,193581.0
2021-07-28 15:00:00,27.45,27.45,27.45,27.45,73270.0,21.2335,21.2335,21.2335,21.2335,73270.0
2021-07-28 15:30:00,27.45,27.45,27.44,27.45,78801.0,21.2335,21.2335,21.2257,21.2335,78801.0
2021-07-29 09:30:00,27.47,27.48,27.45,27.46,245068.0,21.2489,21.2567,21.2335,21.2412,245068.0
2021-07-29 10:00:00,27.46,27.48,27.46,27.47,180092.0,21.2412,21.2567,21.2412,21.2489,180092.0
2021-07-29 10:30:00,27.48,27.48,27.47,27.48,29360.0,21.2567,21.2567,21.2489,21.2567,29360.0
2021-07-29 11:00:00,27.48,27.48,27.47,27.48,337993.0,21.2567,21.2567,21.2489,21.2567,337993.0
2021-07-29 11:30:00,27.48,27.48,27.47,27.48,17700.0,21.2567,21.2567,21.2489,21.2567,17700.0
2021-07-29 12:00:00,27.48,27.49,27.48,27.48,34355.0,21.2567,21.2644,21.2567,21.2567,34355.0
2021-07-29 12:30:00,27.48,27.49,27.48,27.48,17941.0,21.2567,21.2644,21.2567,21.2567,17941.0
2021-07-29 13:00:00,27.48,27.48,27.48,27.48,20819.0,21.2567,21.2567,21.2567,21.2567,20819.0
2021-07-29 13:30:00,27.48,27.49,27.48,27.48,22499.0,21.2567,21.2644,21.2567,21.2567,22499.0
2021-07-29 14:00:00,27.48,27.48,27.48,27.48,25003.0,21.2567,21.2567,21.2567,21.2567,25003.0
2021-07-29 14:30:00,27.48,27.48,27.48,27.48,17810.0,21.2567,21.2567,21.2567,21.2567,17810.0
2021-07-29 15:00:00,27.48,27.48,27.48,27.48,55138.0,21.2567,21.2567,21.2567,21.2567,55138.0
2021-07-29 15:30:00,27.48,27.48,27.47,27.47,143442.0,21.2567,21.2567,21.2489,21.2489,143442.0
2021-07-30 09:30:00,27.48,27.48,27.48,27.48,280384.0,21.2567,21.2567,21.2567,21.2567,280384.0
2021-07-30 10:00:00,27.48,27.48,27.46,27.46,6000.0,21.2567,21.2567,21.2412,21.2412,6000.0
2021-07-30 10:30:00,27.46,27.47,27.46,27.46,8700.0,21.2412,21.2489,21.2412,21.2412,8700.0
2021-07-30 11:00:00,27.47,27.47,27.46,27.47,5946.0,21.2489,21.2489,21.2412,21.2489,5946.0
2021-07-30 11:30:00,27.47,27.47,27.47,27.47,1600.0,21.2489,21.2489,21.2489,21.2489,1600.0
2021-07-30 12:00:00,27.47,27.47,27.47,27.47,0.0,21.2489,21.2489,21.2489,21.2489,0.0
2021-07-30 12:30:00,27.47,27.47,27.47,27.47,0.0,21.2489,21.2489,21.2489,21.2489,0.0
2021-07-30 13:00:00,27.46,27.46,27.46,27.46,2700.0,21.2412,21.2412,21.2412,21.2412,2700.0
2021-07-30 13:30:00,27.46,27.46,27.45,27.45,9748.0,21.2412,21.2412,21.2335,21.2335,9748.0
2021-07-30 14:00:00,27.45,27.45,27.45,27.45,143446.0,21.2335,21.2335,21.2335,21.2335,143446.0
2021-07-30 14:30:00,27.45,27.45,27.45,27.45,91795.0,21.2335,21.2335,21.2335,21.2335,91795.0
2021-07-30 15:00:00,27.45,27.45,27.45,27.45,6200.0,21.2335,21.2335,21.2335,21.2335,6200.0
2021-07-30 15:30:00,27.45,27.45,27.45,27.45,62097.0,21.2335,21.2335,21.2335,21.2335,62097.0
2021-08-02 09:30:00,27.37,27.39,27.37,27.38,30576.0,21.2394,21.2549,21.2394,21.2471,30576.0
2021-08-02 10:00:00,27.38,27.38,27.37,27.37,13427.0,21.2471,21.2471,21.2394,21.2394,13427.0
2021-08-02 10:30:00,27.37,27.37,27.36,27.37,327260.0,21.2394,21.2394,21.2316,21.2394,327260.0
2021-08-02 11:00:00,27.38,27.38,27.38,27.38,100.0,21.2471,21.2471,21.2471,21.2471,100.0
2021-08-02 11:30:00,27.37,27.37,27.36,27.36,23369.0,21.2394,21.2394,21.2316,21.2316,23369.0
2021-08-02 12:00:00,27.36,27.36,27.36,27.36,76563.0,21.2316,21.2316,21.2316,21.2316,76563.0
2021-08-02 12:30:00,27.36,27.36,27.36,27.36,0.0,21.2316,21.2316,21.2316,21.2316,0.0
2021-08-02 13:00:00,27.36,27.36,27.36,27.36,1000.0,21.2316,21.2316,21.2316,21.2316,1000.0
2021-08-02 13:30:00,27.36,27.36,27.34,27.34,12708.0,21.2316,21.2316,21.2161,21.2161,12708.0
2021-08-02 14:00:00,27.34,27.34,27.34,27.34,1300.0,21.2161,21.2161,21.2161,21.2161,1300.0
2021-08-02 14:30:00,27.34,27.34,27.34,27.34,2400.0,21.2161,21.2161,21.2161,21.2161,2400.0
2021-08-02 15:00:00,27.34,27.34,27.32,27.32,25038.0,21.2161,21.2161,21.2006,21.2006,25038.0
2021-08-02 15:30:00,27.32,27.32,27.3,27.3,117874.0,21.2006,21.2006,21.1851,21.1851,117874.0
2021-08-03 09:30:00,27.34,27.34,27.31,27.31,32066.0,21.2161,21.2161,21.1928,21.1928,32066.0
2021-08-03 10:00:00,27.3,27.31,27.3,27.31,3169.0,21.1851,21.1928,21.1851,21.1928,3169.0
2021-08-03 10:30:00,27.3,27.31,27.3,27.3,20256.0,21.1851,21.1928,21.1851,21.1851,20256.0
2021-08-03 11:00:00,27.3,27.31,27.3,27.31,25169.0,21.1851,21.1928,21.1851,21.1928,25169.0
2021-08-03 11:30:00,27.31,27.33,27.3,27.32,141478.0,21.1928,21.2083,21.1851,21.2006,141478.0
2021-08-03 12:00:00,27.32,27.33,27.32,27.32,172856.0,21.2006,21.2083,21.2006,21.2006,172856.0
2021-08-03 12:30:00,27.32,27.32,27.32,27.32,60961.0,21.2006,21.2006,21.2006,21.2006,60961.0
2021-08-03 13:00:00,27.33,27.33,27.32,27.32,18800.0,21.2083,21.2083,21.2006,21.2006,18800.0
2021-08-03 13:30:00,27.32,27.33,27.32,27.32,66400.0,21.2006,21.2083,21.2006,21.2006,66400.0
2021-08-03 14:00:00,27.32,27.32,27.32,27.32,43200.0,21.2006,21.2006,21.2006,21.2006,43200.0
2021-08-03 14:30:00,27.32,27.32,27.31,27.32,231224.0,21.2006,21.2006,21.1928,21.2006,231224.0
2021-08-03 15:00:00,27.32,27.32,27.32,27.32,75616.0,21.2006,21.2006,21.2006,21.2006,75616.0
2021-08-03 15:30:00,27.32,27.32,27.3,27.32,244588.0,21.2006,21.2006,21.1851,21.2006,244588.0
2021-08-04 09:30:00,27.31,27.31,27.3,27.3,29778.0,21.1928,21.1928,21.1851,21.1851,29778.0
2021-08-04 10:00:00,27.3,27.3,27.29,27.29,35828.0,21.1851,21.1851,21.1773,21.1773,35828.0
2021-08-04 10:30:00,27.29,27.29,27.29,27.29,48366.0,21.1773,21.1773,21.1773,21.1773,48366.0
2021-08-04 11:00:00,27.29,27.3,27.29,27.29,15600.0,21.1773,21.1851,21.1773,21.1773,15600.0
2021-08-04 11:30:00,27.29,27.29,27.29,27.29,26087.0,21.1773,21.1773,21.1773,21.1773,26087.0
2021-08-04 12:00:00,27.29,27.29,27.29,27.29,41999.0,21.1773,21.1773,21.1773,21.1773,41999.0
2021-08-04 12:30:00,27.29,27.29,27.29,27.29,31700.0,21.1773,21.1773,21.1773,21.1773,31700.0
2021-08-04 13:00:00,27.29,27.3,27.28,27.29,19542.0,21.1773,21.1851,21.1695,21.1773,19542.0
2021-08-04 13:30:00,27.29,27.29,27.28,27.29,250300.0,21.1773,21.1773,21.1695,21.1773,250300.0
2021-08-04 14:00:00,27.3,27.3,27.29,27.29,24700.0,21.1851,21.1851,21.1773,21.1773,24700.0
2021-08-04 14:30:00,27.29,27.3,27.29,27.29,16500.0,21.1773,21.1851,21.1773,21.1773,16500.0
2021-08-04 15:00:00,27.3,27.3,27.28,27.28,15500.0,21.1851,21.1851,21.1695,21.1695,15500.0
2021-08-04 15:30:00,27.28,27.28,27.26,27.26,143418.0,21.1695,21.1695,21.154,21.154,143418.0
2021-08-05 09:30:00,27.28,27.3,27.28,27.3,188337.0,21.1695,21.1851,21.1695,21.1851,188337.0
2021-08-05 10:00:00,27.3,27.31,27.3,27.31,56494.0,21.1851,21.1928,21.1851,21.1928,56494.0
2021-08-05 10:30:00,27.31,27.31,27.3,27.31,72734.0,21.1928,21.1928,21.1851,21.1928,72734.0
2021-08-05 11:00:00,27.31,27.32,27.31,27.32,2100.0,21.1928,21.2006,21.1928,21.2006,2100.0
2021-08-05 11:30:00,27.32,27.32,27.31,27.31,288177.0,21.2006,21.2006,21.1928,21.1928,288177.0
2021-08-05 12:00:00,27.31,27.31,27.31,27.31,2700.0,21.1928,21.1928,21.1928,21.1928,2700.0
2021-08-05 12:30:00,27.31,27.31,27.3,27.3,65364.0,21.1928,21.1928,21.1851,21.1851,65364.0
2021-08-05 13:00:00,27.3,27.3,27.3,27.3,1500.0,21.1851,21.1851,21.1851,21.1851,1500.0
2021-08-05 13:30:00,27.3,27.3,27.3,27.3,1200.0,21.1851,21.1851,21.1851,21.1851,1200.0
2021-08-05 14:00:00,27.3,27.3,27.3,27.3,1600.0,21.1851,21.1851,21.1851,21.1851,1600.0
2021-08-05 14:30:00,27.3,27.3,27.3,27.3,39350.0,21.1851,21.1851,21.1851,21.1851,39350.0
2021-08-05 15:00:00,27.3,27.3,27.3,27.3,2400.0,21.1851,21.1851,21.1851,21.1851,2400.0
2021-08-05 15:30:00,27.3,27.31,27.3,27.31,279818.0,21.1851,21.1928,21.1851,21.1928,279818.0
2021-08-06 09:30:00,27.33,27.33,27.31,27.32,548353.0,21.2083,21.2083,21.1928,21.2006,548353.0
2021-08-06 10:00:00,27.32,27.33,27.32,27.32,39428.0,21.2006,21.2083,21.2006,21.2006,39428.0
2021-08-06 10:30:00,27.32,27.32,27.32,27.32,7900.0,21.2006,21.2006,21.2006,21.2006,7900.0
2021-08-06 11:00:00,27.32,27.32,27.32,27.32,18675.0,21.2006,21.2006,21.2006,21.2006,18675.0
2021-08-06 11:30:00,27.32,27.32,27.32,27.32,243712.0,21.2006,21.2006,21.2006,21.2006,243712.0
2021-08-06 12:00:00,27.32,27.32,27.32,27.32,103785.0,21.2006,21.2006,21.2006,21.2006,103785.0
2021-08-06 12:30:00,27.32,27.32,27.31,27.32,21700.0,21.2006,21.2006,21.1928,21.2006,21700.0
2021-08-06 13:00:00,27.31,27.32,27.31,27.32,200.0,21.1928,21.2006,21.1928,21.2006,200.0
2021-08-06 13:30:00,27.32,27.32,27.3,27.31,105600.0,21.2006,21.2006,21.1851,21.1928,105600.0
2021-08-06 14:00:00,27.31,27.32,27.31,27.32,19594.0,21.1928,21.2006,21.1928,21.2006,19594.0
2021-08-06 14:30:00,27.31,27.32,27.31,27.31,226000.0,21.1928,21.2006,21.1928,21.1928,226000.0
2021-08-06 15:00:00,27.31,27.32,27.31,27.32,1225.0,21.1928,21.2006,21.1928,21.2006,1225.0
2021-08-06 15:30:00,27.31,27.32,27.3,27.31,104842.0,21.1928,21.2006,21.1851,21.1928,104842.0
2021-08-09 09:30:00,27.29,27.3,27.29,27.3,11486.0,21.1773,21.1851,21.1773,21.1851,11486.0
2021-08-09 10:00:00,27.3,27.3,27.3,27.3,8900.0,21.1851,21.1851,21.1851,21.1851,8900.0
2021-08-09 10:30:00,27.3,27.3,27.3,27.3,79474.0,21.1851,21.1851,21.1851,21.1851,79474.0
2021-08-09 11:00:00,27.3,27.3,27.3,27.3,0.0,21.1851,21.1851,21.1851,21.1851,0.0
2021-08-09 11:30:00,27.3,27.3,27.3,27.3,11830.0,21.1851,21.1851,21.1851,21.1851,11830.0
2021-08-09 12:00:00,27.3,27.3,27.3,27.3,19428.0,21.1851,21.1851,21.1851,21.1851,19428.0
2021-08-09 12:30:00,27.3,27.3,27.29,27.29,713.0,21.1851,21.1851,21.1773,21.1773,713.0
2021-08-09 13:00:00,27.29,27.29,27.29,27.29,13175.0,21.1773,21.1773,21.1773,21.1773,13175.0
2021-08-09 13:30:00,27.29,27.29,27.29,27.29,1300.0,21.1773,21.1773,21.1773,21.1773,1300.0
2021-08-09 14:00:00,27.29,27.29,27.29,27.29,100.0,21.1773,21.1773,21.1773,21.1773,100.0
2021-08-09 14:30:00,27.29,27.29,27.29,27.29,2500.0,21.1773,21.1773,21.1773,21.1773,2500.0
2021-08-09 15:00:00,27.29,27.29,27.29,27.29,0.0,21.1773,21.1773,21.1773,21.1773,0.0
2021-08-09 15:30:00,27.28,27.28,27.27,27.27,233553.0,21.1695,21.1695,21.1618,21.1618,233553.0
2021-08-10 09:30:00,27.27,27.27,27.27,27.27,57671.0,21.1618,21.1618,21.1618,21.1618,57671.0
2021-08-10 10:00:00,27.27,27.27,27.27,27.27,400.0,21.1618,21.1618,21.1618,21.1618,400.0
2021-08-10 10:30:00,27.26,27.27,27.26,27.26,211202.0,21.154,21.1618,21.154,21.154,211202.0
2021-08-10 11:00:00,27.25,27.26,27.25,27.26,65599.0,21.1463,21.154,21.1463,21.154,65599.0
2021-08-10 11:30:00,27.27,27.27,27.27,27.27,800.0,21.1618,21.1618,21.1618,21.1618,800.0
2021-08-10 12:00:00,27.27,27.27,27.27,27.27,29340.0,21.1618,21.1618,21.1618,21.1618,29340.0
2021-08-10 12:30:00,27.27,27.27,27.27,27.27,0.0,21.1618,21.1618,21.1618,21.1618,0.0
2021-08-10 13:00:00,27.27,27.27,27.27,27.27,97500.0,21.1618,21.1618,21.1618,21.1618,97500.0
2021-08-10 13:30:00,27.26,27.27,27.26,27.27,186343.0,21.154,21.1618,21.154,21.1618,186343.0
2021-08-10 14:00:00,27.27,27.27,27.25,27.25,103011.0,21.1618,21.1618,21.1463,21.1463,103011.0
2021-08-10 14:30:00,27.25,27.25,27.25,27.25,10500.0,21.1463,21.1463,21.1463,21.1463,10500.0
2021-08-10 15:00:00,27.25,27.25,27.25,27.25,21355.0,21.1463,21.1463,21.1463,21.1463,21355.0
2021-08-10 15:30:00,27.25,27.25,27.23,27.24,79457.0,21.1463,21.1463,21.1307,21.1385,79457.0
2021-08-11 09:30:00,27.24,27.27,27.24,27.27,124607.0,21.1385,21.1618,21.1385,21.1618,124607.0
2021-08-11 10:00:00,27.27,27.27,27.27,27.27,5836.0,21.1618,21.1618,21.1618,21.1618,5836.0
2021-08-11 10:30:00,27.27,27.27,27.27,27.27,4280.0,21.1618,21.1618,21.1618,21.1618,4280.0
2021-08-11 11:00:00,27.25,27.25,27.25,27.25,23000.0,21.1463,21.1463,21.1463,21.1463,23000.0
2021-08-11 11:30:00,27.25,27.25,27.25,27.25,0.0,21.1463,21.1463,21.1463,21.1463,0.0
2021-08-11 12:00:00,27.25,27.27,27.25,27.27,14348.0,21.1463,21.1618,21.1463,21.1618,14348.0
2021-08-11 12:30:00,27.27,27.27,27.27,27.27,30321.0,21.1618,21.1618,21.1618,21.1618,30321.0
2021-08-11 13:00:00,27.27,27.28,27.27,27.28,25080.0,21.1618,21.1695,21.1618,21.1695,25080.0
2021-08-11 13:30:00,27.27,27.28,27.27,27.28,7301.0,21.1618,21.1695,21.1618,21.1695,7301.0
2021-08-11 14:00:00,27.28,27.29,27.27,27.27,173600.0,21.1695,21.1773,21.1618,21.1618,173600.0
2021-08-11 14:30:00,27.27,27.27,27.27,27.27,0.0,21.1618,21.1618,21.1618,21.1618,0.0
2021-08-11 15:00:00,27.28,27.29,27.28,27.29,5200.0,21.1695,21.1773,21.1695,21.1773,5200.0
2021-08-11 15:30:00,27.29,27.29,27.29,27.29,8600.0,21.1773,21.1773,21.1773,21.1773,8600.0
2021-08-12 09:30:00,27.3,27.3,27.28,27.28,68868.0,21.1851,21.1851,21.1695,21.1695,68868.0
2021-08-12 10:00:00,27.28,27.28,27.28,27.28,8368.0,21.1695,21.1695,21.1695,21.1695,8368.0
2021-08-12 10:30:00,27.29,27.29,27.29,27.29,1900.0,21.1773,21.1773,21.1773,21.1773,1900.0
2021-08-12 11:00:00,27.29,27.29,27.29,27.29,10660.0,21.1773,21.1773,21.1773,21.1773,10660.0
2021-08-12 11:30:00,27.29,27.31,27.29,27.3,86600.0,21.1773,21.1928,21.1773,21.1851,86600.0
2021-08-12 12:00:00,27.3,27.3,27.3,27.3,63400.0,21.1851,21.1851,21.1851,21.1851,63400.0
2021-08-12 12:30:00,27.3,27.3,27.3,27.3,7800.0,21.1851,21.1851,21.1851,21.1851,7800.0
2021-08-12 13:00:00,27.3,27.3,27.3,27.3,3400.0,21.1851,21.1851,21.1851,21.1851,3400.0
2021-08-12 13:30:00,27.3,27.3,27.3,27.3,2500.0,21.1851,21.1851,21.1851,21.1851,2500.0
2021-08-12 14:00:00,27.3,27.3,27.3,27.3,103262.0,21.1851,21.1851,21.1851,21.1851,103262.0
2021-08-12 14:30:00,27.3,27.31,27.3,27.31,80836.0,21.1851,21.1928,21.1851,21.1928,80836.0
2021-08-12 15:00:00,27.3,27.3,27.3,27.3,200.0,21.1851,21.1851,21.1851,21.1851,200.0
2021-08-12 15:30:00,27.31,27.31,27.3,27.3,63364.0,21.1928,21.1928,21.1851,21.1851,63364.0
2021-08-13 09:30:00,27.32,27.32,27.31,27.31,16281.0,21.2006,21.2006,21.1928,21.1928,16281.0
2021-08-13 10:00:00,27.32,27.32,27.32,27.32,10927.0,21.2006,21.2006,21.2006,21.2006,10927.0
2021-08-13 10:30:00,27.32,27.32,27.32,27.32,0.0,21.2006,21.2006,21.2006,21.2006,0.0
2021-08-13 11:00:00,27.32,27.32,27.31,27.31,1465.0,21.2006,21.2006,21.1928,21.1928,1465.0
2021-08-13 11:30:00,27.31,27.31,27.31,27.31,0.0,21.1928,21.1928,21.1928,21.1928,0.0
2021-08-13 12:00:00,27.32,27.32,27.32,27.32,800.0,21.2006,21.2006,21.2006,21.2006,800.0
2021-08-13 12:30:00,27.32,27.32,27.32,27.32,1000.0,21.2006,21.2006,21.2006,21.2006,1000.0
2021-08-13 13:00:00,27.32,27.32,27.32,27.32,500.0,21.2006,21.2006,21.2006,21.2006,500.0
2021-08-13 13:30:00,27.32,27.32,27.32,27.32,38700.0,21.2006,21.2006,21.2006,21.2006,38700.0
2021-08-13 14:00:00,27.32,27.32,27.32,27.32,3000.0,21.2006,21.2006,21.2006,21.2006,3000.0
2021-08-13 14:30:00,27.32,27.32,27.32,27.32,4200.0,21.2006,21.2006,21.2006,21.2006,4200.0
2021-08-13 15:00:00,27.32,27.32,27.32,27.32,400.0,21.2006,21.2006,21.2006,21.2006,400.0
2021-08-13 15:30:00,27.32,27.33,27.32,27.32,26737.0,21.2006,21.2083,21.2006,21.2006,26737.0
2021-08-16 09:30:00,27.32,27.33,27.31,27.32,207579.0,21.2006,21.2083,21.1928,21.2006,207579.0
2021-08-16 10:00:00,27.31,27.32,27.31,27.32,31000.0,21.1928,21.2006,21.1928,21.2006,31000.0
2021-08-16 10:30:00,27.32,27.32,27.32,27.32,3130.0,21.2006,21.2006,21.2006,21.2006,3130.0
2021-08-16 11:00:00,27.32,27.32,27.31,27.32,87897.0,21.2006,21.2006,21.1928,21.2006,87897.0
2021-08-16 11:30:00,27.32,27.32,27.32,27.32,31100.0,21.2006,21.2006,21.2006,21.2006,31100.0
2021-08-16 12:00:00,27.32,27.32,27.32,27.32,0.0,21.2006,21.2006,21.2006,21.2006,0.0
2021-08-16 12:30:00,27.32,27.32,27.32,27.32,0.0,21.2006,21.2006,21.2006,21.2006,0.0
2021-08-16 13:00:00,27.32,27.32,27.31,27.32,14800.0,21.2006,21.2006,21.1928,21.2006,14800.0
2021-08-16 13:30:00,27.32,27.32,27.32,27.32,20110.0,21.2006,21.2006,21.2006,21.2006,20110.0
2021-08-16 14:00:00,27.32,27.32,27.31,27.31,282910.0,21.2006,21.2006,21.1928,21.1928,282910.0
2021-08-16 14:30:00,27.31,27.32,27.31,27.32,12100.0,21.1928,21.2006,21.1928,21.2006,12100.0
2021-08-16 15:00:00,27.32,27.32,27.31,27.32,543457.0,21.2006,21.2006,21.1928,21.2006,543457.0
2021-08-16 15:30:00,27.32,27.32,27.32,27.32,262916.0,21.2006,21.2006,21.2006,21.2006,262916.0
2021-08-17 09:30:00,27.3,27.3,27.27,27.28,77765.0,21.1851,21.1851,21.1618,21.1695,77765.0
2021-08-17 10:00:00,27.28,27.29,27.27,27.29,107485.0,21.1695,21.1773,21.1618,21.1773,107485.0
2021-08-17 10:30:00,27.3,27.3,27.3,27.3,22503.0,21.1851,21.1851,21.1851,21.1851,22503.0
2021-08-17 11:00:00,27.3,27.3,27.3,27.3,105039.0,21.1851,21.1851,21.1851,21.1851,105039.0
2021-08-17 11:30:00,27.3,27.3,27.29,27.29,36968.0,21.1851,21.1851,21.1773,21.1773,36968.0
2021-08-17 12:00:00,27.3,27.3,27.3,27.3,25100.0,21.1851,21.1851,21.1851,21.1851,25100.0
2021-08-17 12:30:00,27.3,27.3,27.28,27.28,85893.0,21.1851,21.1851,21.1695,21.1695,85893.0
2021-08-17 13:00:00,27.28,27.29,27.28,27.29,48400.0,21.1695,21.1773,21.1695,21.1773,48400.0
2021-08-17 13:30:00,27.3,27.3,27.29,27.29,26100.0,21.1851,21.1851,21.1773,21.1773,26100.0
2021-08-17 14:00:00,27.29,27.29,27.29,27.29,6300.0,21.1773,21.1773,21.1773,21.1773,6300.0
2021-08-17 14:30:00,27.29,27.3,27.29,27.3,13405.0,21.1773,21.1851,21.1773,21.1851,13405.0
2021-08-17 15:00:00,27.3,27.3,27.29,27.29,182350.0,21.1851,21.1851,21.1773,21.1773,182350.0
2021-08-17 15:30:00,27.29,27.3,27.29,27.29,324571.0,21.1773,21.1851,21.1773,21.1773,324571.0
2021-08-18 09:30:00,27.31,27.31,27.3,27.3,167035.0,21.1928,21.1928,21.1851,21.1851,167035.0
2021-08-18 10:00:00,27.31,27.31,27.31,27.31,156942.0,21.1928,21.1928,21.1928,21.1928,156942.0
2021-08-18 10:30:00,27.31,27.31,27.31,27.31,0.0,21.1928,21.1928,21.1928,21.1928,0.0
2021-08-18 11:00:00,27.3,27.3,27.3,27.3,6300.0,21.1851,21.1851,21.1851,21.1851,6300.0
2021-08-18 11:30:00,27.3,27.3,27.3,27.3,0.0,21.1851,21.1851,21.1851,21.1851,0.0
2021-08-18 12:00:00,27.3,27.3,27.3,27.3,0.0,21.1851,21.1851,21.1851,21.1851,0.0
2021-08-18 12:30:00,27.3,27.3,27.3,27.3,3610.0,21.1851,21.1851,21.1851,21.1851,3610.0
2021-08-18 13:00:00,27.3,27.3,27.3,27.3,0.0,21.1851,21.1851,21.1851,21.1851,0.0
2021-08-18 13:30:00,27.3,27.3,27.3,27.3,152085.0,21.1851,21.1851,21.1851,21.1851,152085.0
2021-08-18 14:00:00,27.3,27.3,27.29,27.3,183196.0,21.1851,21.1851,21.1773,21.1851,183196.0
2021-08-18 14:30:00,27.3,27.3,27.3,27.3,8500.0,21.1851,21.1851,21.1851,21.1851,8500.0
2021-08-18 15:00:00,27.3,27.3,27.29,27.3,19040.0,21.1851,21.1851,21.1773,21.1851,19040.0
2021-08-18 15:30:00,27.29,27.29,27.25,27.25,168156.0,21.1773,21.1773,21.1463,21.1463,168156.0
2021-08-19 09:30:00,27.26,27.26,27.23,27.25,72636.0,21.154,21.154,21.1307,21.1463,72636.0
2021-08-19 10:00:00,27.25,27.25,27.25,27.25,55344.0,21.1463,21.1463,21.1463,21.1463,55344.0
2021-08-19 10:30:00,27.25,27.26,27.23,27.26,370057.0,21.1463,21.154,21.1307,21.154,370057.0
2021-08-19 11:00:00,27.26,27.27,27.26,27.27,33980.0,21.154,21.1618,21.154,21.1618,33980.0
2021-08-19 11:30:00,27.27,27.27,27.27,27.27,56832.0,21.1618,21.1618,21.1618,21.1618,56832.0
2021-08-19 12:00:00,27.27,27.27,27.27,27.27,21200.0,21.1618,21.1618,21.1618,21.1618,21200.0
2021-08-19 12:30:00,27.27,27.27,27.27,27.27,2800.0,21.1618,21.1618,21.1618,21.1618,2800.0
2021-08-19 13:00:00,27.26,27.27,27.25,27.26,294100.0,21.154,21.1618,21.1463,21.154,294100.0
2021-08-19 13:30:00,27.25,27.26,27.25,27.26,103840.0,21.1463,21.154,21.1463,21.154,103840.0
2021-08-19 14:00:00,27.25,27.25,27.25,27.25,800.0,21.1463,21.1463,21.1463,21.1463,800.0
2021-08-19 14:30:00,27.25,27.26,27.25,27.26,180283.0,21.1463,21.154,21.1463,21.154,180283.0
2021-08-19 15:00:00,27.26,27.26,27.26,27.26,0.0,21.154,21.154,21.154,21.154,0.0
2021-08-19 15:30:00,27.27,27.27,27.25,27.25,259230.0,21.1618,21.1618,21.1463,21.1463,259230.0
2021-08-20 09:30:00,27.26,27.27,27.25,27.27,102395.0,21.154,21.1618,21.1463,21.1618,102395.0
2021-08-20 10:00:00,27.27,27.27,27.27,27.27,9850.0,21.1618,21.1618,21.1618,21.1618,9850.0
2021-08-20 10:30:00,27.27,27.28,27.27,27.28,367375.0,21.1618,21.1695,21.1618,21.1695,367375.0
2021-08-20 11:00:00,27.28,27.29,27.28,27.29,44969.0,21.1695,21.1773,21.1695,21.1773,44969.0
2021-08-20 11:30:00,27.29,27.29,27.28,27.28,4800.0,21.1773,21.1773,21.1695,21.1695,4800.0
2021-08-20 12:00:00,27.29,27.29,27.29,27.29,700.0,21.1773,21.1773,21.1773,21.1773,700.0
2021-08-20 12:30:00,27.29,27.29,27.29,27.29,123562.0,21.1773,21.1773,21.1773,21.1773,123562.0
2021-08-20 13:00:00,27.3,27.3,27.28,27.29,285500.0,21.1851,21.1851,21.1695,21.1773,285500.0
2021-08-20 13:30:00,27.29,27.29,27.27,27.27,203200.0,21.1773,21.1773,21.1618,21.1618,203200.0
2021-08-20 14:00:00,27.27,27.29,27.27,27.29,137916.0,21.1618,21.1773,21.1618,21.1773,137916.0
2021-08-20 14:30:00,27.28,27.29,27.28,27.29,2200.0,21.1695,21.1773,21.1695,21.1773,2200.0
2021-08-20 15:00:00,27.29,27.29,27.27,27.27,50800.0,21.1773,21.1773,21.1618,21.1618,50800.0
2021-08-20 15:30:00,27.27,27.28,27.27,27.27,128384.0,21.1618,21.1695,21.1618,21.1618,128384.0
2021-08-23 09:30:00,27.3,27.32,27.3,27.32,63470.0,21.1851,21.2006,21.1851,21.2006,63470.0
2021-08-23 10:00:00,27.32,27.32,27.32,27.32,14000.0,21.2006,21.2006,21.2006,21.2006,14000.0
2021-08-23 10:30:00,27.32,27.32,27.32,27.32,40601.0,21.2006,21.2006,21.2006,21.2006,40601.0
2021-08-23 11:00:00,27.32,27.32,27.32,27.32,184275.0,21.2006,21.2006,21.2006,21.2006,184275.0
2021-08-23 11:30:00,27.32,27.33,27.32,27.33,35600.0,21.2006,21.2083,21.2006,21.2083,35600.0
2021-08-23 12:00:00,27.32,27.34,27.32,27.33,172431.0,21.2006,21.2161,21.2006,21.2083,172431.0
2021-08-23 12:30:00,27.33,27.33,27.33,27.33,18700.0,21.2083,21.2083,21.2083,21.2083,18700.0
2021-08-23 13:00:00,27.33,27.34,27.33,27.33,145400.0,21.2083,21.2161,21.2083,21.2083,145400.0
2021-08-23 13:30:00,27.32,27.33,27.32,27.33,13000.0,21.2006,21.2083,21.2006,21.2083,13000.0
2021-08-23 14:00:00,27.32,27.33,27.32,27.33,14700.0,21.2006,21.2083,21.2006,21.2083,14700.0
2021-08-23 14:30:00,27.32,27.34,27.32,27.34,169970.0,21.2006,21.2161,21.2006,21.2161,169970.0
2021-08-23 15:00:00,27.34,27.34,27.34,27.34,293846.0,21.2161,21.2161,21.2161,21.2161,293846.0
2021-08-23 15:30:00,27.34,27.34,27.34,27.34,30075.0,21.2161,21.2161,21.2161,21.2161,30075.0
2021-08-24 09:30:00,27.36,27.36,27.34,27.34,64715.0,21.2316,21.2316,21.2161,21.2161,64715.0
2021-08-24 10:00:00,27.35,27.36,27.35,27.36,37809.0,21.2239,21.2316,21.2239,21.2316,37809.0
2021-08-24 10:30:00,27.36,27.36,27.36,27.36,18300.0,21.2316,21.2316,21.2316,21.2316,18300.0
2021-08-24 11:00:00,27.36,27.36,27.34,27.34,79240.0,21.2316,21.2316,21.2161,21.2161,79240.0
2021-08-24 11:30:00,27.34,27.35,27.34,27.35,18400.0,21.2161,21.2239,21.2161,21.2239,18400.0
2021-08-24 12:00:00,27.35,27.35,27.34,27.34,23500.0,21.2239,21.2239,21.2161,21.2161,23500.0
2021-08-24 12:30:00,27.34,27.35,27.34,27.34,23100.0,21.2161,21.2239,21.2161,21.2161,23100.0
2021-08-24 13:00:00,27.35,27.36,27.34,27.36,219060.0,21.2239,21.2316,21.2161,21.2316,219060.0
2021-08-24 13:30:00,27.36,27.36,27.36,27.36,100695.0,21.2316,21.2316,21.2316,21.2316,100695.0
2021-08-24 14:00:00,27.36,27.37,27.36,27.36,37530.0,21.2316,21.2394,21.2316,21.2316,37530.0
2021-08-24 14:30:00,27.36,27.36,27.36,27.36,28680.0,21.2316,21.2316,21.2316,21.2316,28680.0
2021-08-24 15:00:00,27.36,27.36,27.36,27.36,30080.0,21.2316,21.2316,21.2316,21.2316,30080.0
2021-08-24 15:30:00,27.36,27.37,27.36,27.37,68422.0,21.2316,21.2394,21.2316,21.2394,68422.0
2021-08-25 09:30:00,27.38,27.38,27.37,27.38,30634.0,21.2471,21.2471,21.2394,21.2471,30634.0
2021-08-25 10:00:00,27.38,27.38,27.38,27.38,15942.0,21.2471,21.2471,21.2471,21.2471,15942.0
2021-08-25 10:30:00,27.38,27.38,27.38,27.38,12700.0,21.2471,21.2471,21.2471,21.2471,12700.0
2021-08-25 11:00:00,27.38,27.38,27.38,27.38,35169.0,21.2471,21.2471,21.2471,21.2471,35169.0
2021-08-25 11:30:00,27.38,27.39,27.38,27.39,199397.0,21.2471,21.2549,21.2471,21.2549,199397.0
2021-08-25 12:00:00,27.39,27.39,27.39,27.39,26830.0,21.2549,21.2549,21.2549,21.2549,26830.0
2021-08-25 12:30:00,27.39,27.39,27.39,27.39,47621.0,21.2549,21.2549,21.2549,21.2549,47621.0
2021-08-25 13:00:00,27.39,27.39,27.39,27.39,74208.0,21.2549,21.2549,21.2549,21.2549,74208.0
2021-08-25 13:30:00,27.39,27.39,27.39,27.39,878569.0,21.2549,21.2549,21.2549,21.2549,878569.0
2021-08-25 14:00:00,27.39,27.39,27.39,27.39,10400.0,21.2549,21.2549,21.2549,21.2549,10400.0
2021-08-25 14:30:00,27.39,27.39,27.39,27.39,45815.0,21.2549,21.2549,21.2549,21.2549,45815.0
2021-08-25 15:00:00,27.39,27.39,27.39,27.39,158314.0,21.2549,21.2549,21.2549,21.2549,158314.0
2021-08-25 15:30:00,27.39,27.4,27.39,27.39,404422.0,21.2549,21.2627,21.2549,21.2549,404422.0
2021-08-26 09:30:00,27.38,27.39,27.38,27.39,28603.0,21.2471,21.2549,21.2471,21.2549,28603.0
2021-08-26 10:00:00,27.38,27.39,27.36,27.36,88200.0,21.2471,21.2549,21.2316,21.2316,88200.0
2021-08-26 10:30:00,27.37,27.37,27.36,27.36,305312.0,21.2394,21.2394,21.2316,21.2316,305312.0
2021-08-26 11:00:00,27.36,27.37,27.36,27.37,51700.0,21.2316,21.2394,21.2316,21.2394,51700.0
2021-08-26 11:30:00,27.36,27.37,27.36,27.37,225028.0,21.2316,21.2394,21.2316,21.2394,225028.0
2021-08-26 12:00:00,27.37,27.39,27.37,27.39,83707.0,21.2394,21.2549,21.2394,21.2549,83707.0
2021-08-26 12:30:00,27.39,27.4,27.39,27.4,24100.0,21.2549,21.2627,21.2549,21.2627,24100.0
2021-08-26 13:00:00,27.4,27.4,27.39,27.4,65700.0,21.2627,21.2627,21.2549,21.2627,65700.0
2021-08-26 13:30:00,27.4,27.4,27.39,27.4,14500.0,21.2627,21.2627,21.2549,21.2627,14500.0
2021-08-26 14:00:00,27.4,27.4,27.39,27.39,121100.0,21.2627,21.2627,21.2549,21.2549,121100.0
2021-08-26 14:30:00,27.39,27.39,27.39,27.39,103664.0,21.2549,21.2549,21.2549,21.2549,103664.0
2021-08-26 15:00:00,27.39,27.39,27.39,27.39,47374.0,21.2549,21.2549,21.2549,21.2549,47374.0
2021-08-26 15:30:00,27.39,27.39,27.38,27.38,49830.0,21.2549,21.2549,21.2471,21.2471,49830.0
2021-08-27 09:30:00,27.39,27.41,27.39,27.41,23344.0,21.2549,21.2704,21.2549,21.2704,23344.0
2021-08-27 10:00:00,27.41,27.43,27.41,27.43,22100.0,21.2704,21.2859,21.2704,21.2859,22100.0
2021-08-27 10:30:00,27.43,27.43,27.43,27.43,1500.0,21.2859,21.2859,21.2859,21.2859,1500.0
2021-08-27 11:00:00,27.43,27.43,27.43,27.43,0.0,21.2859,21.2859,21.2859,21.2859,0.0
2021-08-27 11:30:00,27.43,27.43,27.43,27.43,0.0,21.2859,21.2859,21.2859,21.2859,0.0
2021-08-27 12:00:00,27.44,27.45,27.44,27.45,52789.0,21.2937,21.3015,21.2937,21.3015,52789.0
2021-08-27 12:30:00,27.45,27.45,27.45,27.45,114.0,21.3015,21.3015,21.3015,21.3015,114.0
2021-08-27 13:00:00,27.45,27.45,27.45,27.45,0.0,21.3015,21.3015,21.3015,21.3015,0.0
2021-08-27 13:30:00,27.45,27.45,27.45,27.45,0.0,21.3015,21.3015,21.3015,21.3015,0.0
2021-08-27 14:00:00,27.44,27.44,27.43,27.43,147798.0,21.2937,21.2937,21.2859,21.2859,147798.0
2021-08-27 14:30:00,27.43,27.43,27.43,27.43,38900.0,21.2859,21.2859,21.2859,21.2859,38900.0
2021-08-27 15:00:00,27.43,27.43,27.43,27.43,56000.0,21.2859,21.2859,21.2859,21.2859,56000.0
2021-08-27 15:30:00,27.43,27.45,27.43,27.45,121036.0,21.2859,21.3015,21.2859,21.3015,121036.0
2021-08-30 09:30:00,27.45,27.46,27.45,27.45,17762.0,21.3015,21.3092,21.3015,21.3015,17762.0
2021-08-30 10:00:00,27.46,27.46,27.46,27.46,135107.0,21.3092,21.3092,21.3092,21.3092,135107.0
2021-08-30 10:30:00,27.47,27.48,27.46,27.48,40957.0,21.317,21.3247,21.3092,21.3247,40957.0
2021-08-30 11:00:00,27.48,27.48,27.47,27.48,10415.0,21.3247,21.3247,21.317,21.3247,10415.0
2021-08-30 11:30:00,27.48,27.48,27.48,27.48,4428.0,21.3247,21.3247,21.3247,21.3247,4428.0
2021-08-30 12:00:00,27.48,27.48,27.48,27.48,1600.0,21.3247,21.3247,21.3247,21.3247,1600.0
2021-08-30 12:30:00,27.48,27.48,27.46,27.47,133429.0,21.3247,21.3247,21.3092,21.317,133429.0
2021-08-30 13:00:00,27.47,27.47,27.46,27.47,3400.0,21.317,21.317,21.3092,21.317,3400.0
2021-08-30 13:30:00,27.47,27.47,27.46,27.47,3500.0,21.317,21.317,21.3092,21.317,3500.0
2021-08-30 14:00:00,27.47,27.47,27.46,27.47,22812.0,21.317,21.317,21.3092,21.317,22812.0
2021-08-30 14:30:00,27.47,27.47,27.46,27.47,16054.0,21.317,21.317,21.3092,21.317,16054.0
2021-08-30 15:00:00,27.47,27.47,27.46,27.46,8707.0,21.317,21.317,21.3092,21.3092,8707.0
2021-08-30 15:30:00,27.46,27.46,27.45,27.45,236896.0,21.3092,21.3092,21.3015,21.3015,236896.0
2021-08-31 09:30:00,27.47,27.47,27.46,27.47,15592.0,21.317,21.317,21.3092,21.317,15592.0
2021-08-31 10:00:00,27.46,27.46,27.46,27.46,2200.0,21.3092,21.3092,21.3092,21.3092,2200.0
2021-08-31 10:30:00,27.46,27.47,27.46,27.47,5400.0,21.3092,21.317,21.3092,21.317,5400.0
2021-08-31 11:00:00,27.47,27.47,27.47,27.47,0.0,21.317,21.317,21.317,21.317,0.0
2021-08-31 11:30:00,27.46,27.47,27.46,27.46,5500.0,21.3092,21.317,21.3092,21.3092,5500.0
2021-08-31 12:00:00,27.46,27.46,27.46,27.46,3854.0,21.3092,21.3092,21.3092,21.3092,3854.0
2021-08-31 12:30:00,27.46,27.46,27.46,27.46,100.0,21.3092,21.3092,21.3092,21.3092,100.0
2021-08-31 13:00:00,27.46,27.46,27.46,27.46,200.0,21.3092,21.3092,21.3092,21.3092,200.0
2021-08-31 13:30:00,27.46,27.46,27.45,27.45,126300.0,21.3092,21.3092,21.3015,21.3015,126300.0
2021-08-31 14:00:00,27.45,27.45,27.45,27.45,12700.0,21.3015,21.3015,21.3015,21.3015,12700.0
2021-08-31 14:30:00,27.45,27.45,27.45,27.45,1929.0,21.3015,21.3015,21.3015,21.3015,1929.0
2021-08-31 15:00:00,27.45,27.45,27.45,27.45,800.0,21.3015,21.3015,21.3015,21.3015,800.0
2021-08-31 15:30:00,27.45,27.46,27.45,27.45,195032.0,21.3015,21.3092,21.3015,21.3015,195032.0
2021-09-01 09:30:00,27.4,27.4,27.39,27.39,64968.0,21.3323,21.3323,21.3245,21.3245,64968.0
2021-09-01 10:00:00,27.39,27.39,27.39,27.39,55100.0,21.3245,21.3245,21.3245,21.3245,55100.0
2021-09-01 10:30:00,27.39,27.39,27.39,27.39,700.0,21.3245,21.3245,21.3245,21.3245,700.0
2021-09-01 11:00:00,27.39,27.39,27.39,27.39,1000.0,21.3245,21.3245,21.3245,21.3245,1000.0
2021-09-01 11:30:00,27.39,27.39,27.39,27.39,0.0,21.3245,21.3245,21.3245,21.3245,0.0
2021-09-01 12:00:00,27.39,27.4,27.39,27.4,100982.0,21.3245,21.3323,21.3245,21.3323,100982.0
2021-09-01 12:30:00,27.39,27.39,27.39,27.39,1000.0,21.3245,21.3245,21.3245,21.3245,1000.0
2021-09-01 13:00:00,27.39,27.41,27.39,27.41,574410.0,21.3245,21.3401,21.3245,21.3401,574410.0
2021-09-01 13:30:00,27.4,27.4,27.4,27.4,100.0,21.3323,21.3323,21.3323,21.3323,100.0
2021-09-01 14:00:00,27.41,27.41,27.41,27.41,338379.0,21.3401,21.3401,21.3401,21.3401,338379.0
2021-09-01 14:30:00,27.4,27.4,27.4,27.4,20300.0,21.3323,21.3323,21.3323,21.3323,20300.0
2021-09-01 15:00:00,27.39,27.39,27.39,27.39,3235.0,21.3245,21.3245,21.3245,21.3245,3235.0
2021-09-01 15:30:00,27.39,27.39,27.39,27.39,54199.0,21.3245,21.3245,21.3245,21.3245,54199.0
2021-09-02 09:30:00,27.42,27.43,27.41,27.42,63142.0,21.3479,21.3557,21.3401,21.3479,63142.0
2021-09-02 10:00:00,27.41,27.42,27.41,27.42,148048.0,21.3401,21.3479,21.3401,21.3479,148048.0
2021-09-02 10:30:00,27.43,27.43,27.43,27.43,23000.0,21.3557,21.3557,21.3557,21.3557,23000.0
2021-09-02 11:00:00,27.43,27.43,27.43,27.43,18300.0,21.3557,21.3557,21.3557,21.3557,18300.0
2021-09-02 11:30:00,27.43,27.43,27.43,27.43,36100.0,21.3557,21.3557,21.3557,21.3557,36100.0
2021-09-02 12:00:00,27.43,27.43,27.43,27.43,3000.0,21.3557,21.3557,21.3557,21.3557,3000.0
2021-09-02 12:30:00,27.43,27.43,27.43,27.43,3000.0,21.3557,21.3557,21.3557,21.3557,3000.0
2021-09-02 13:00:00,27.43,27.43,27.43,27.43,1400.0,21.3557,21.3557,21.3557,21.3557,1400.0
2021-09-02 13:30:00,27.43,27.43,27.43,27.43,31500.0,21.3557,21.3557,21.3557,21.3557,31500.0
2021-09-02 14:00:00,27.43,27.43,27.42,27.43,83790.0,21.3557,21.3557,21.3479,21.3557,83790.0
2021-09-02 14:30:00,27.43,27.43,27.43,27.43,1500.0,21.3557,21.3557,21.3557,21.3557,1500.0
2021-09-02 15:00:00,27.43,27.43,27.43,27.43,16500.0,21.3557,21.3557,21.3557,21.3557,16500.0
2021-09-02 15:30:00,27.43,27.43,27.42,27.42,32942.0,21.3557,21.3557,21.3479,21.3479,32942.0
2021-09-03 09:30:00,27.43,27.43,27.41,27.42,554243.0,21.3557,21.3557,21.3401,21.3479,554243.0
2021-09-03 10:00:00,27.41,27.43,27.41,27.41,15900.0,21.3401,21.3557,21.3401,21.3401,15900.0
2021-09-03 10:30:00,27.41,27.42,27.41,27.41,10400.0,21.3401,21.3479,21.3401,21.3401,10400.0
2021-09-03 11:00:00,27.41,27.42,27.41,27.41,11415.0,21.3401,21.3479,21.3401,21.3401,11415.0
2021-09-03 11:30:00,27.41,27.41,27.41,27.41,6100.0,21.3401,21.3401,21.3401,21.3401,6100.0
2021-09-03 12:00:00,27.41,27.42,27.41,27.41,6200.0,21.3401,21.3479,21.3401,21.3401,6200.0
2021-09-03 12:30:00,27.41,27.43,27.41,27.43,6133.0,21.3401,21.3557,21.3401,21.3557,6133.0
2021-09-03 13:00:00,27.43,27.43,27.43,27.43,4300.0,21.3557,21.3557,21.3557,21.3557,4300.0
2021-09-03 13:30:00,27.43,27.43,27.43,27.43,6900.0,21.3557,21.3557,21.3557,21.3557,6900.0
2021-09-03 14:00:00,27.43,27.43,27.43,27.43,2000.0,21.3557,21.3557,21.3557,21.3557,2000.0
2021-09-03 14:30:00,27.43,27.43,27.43,27.43,18050.0,21.3557,21.3557,21.3557,21.3557,18050.0
2021-09-03 15:00:00,27.43,27.45,27.43,27.45,19456.0,21.3557,21.3713,21.3557,21.3713,19456.0
2021-09-03 15:30:00,27.45,27.45,27.45,27.45,43554.0,21.3713,21.3713,21.3713,21.3713,43554.0
2021-09-07 09:30:00,27.45,27.45,27.42,27.42,117724.0,21.3713,21.3713,21.3479,21.3479,117724.0
2021-09-07 10:00:00,27.42,27.42,27.41,27.42,25000.0,21.3479,21.3479,21.3401,21.3479,25000.0
2021-09-07 10:30:00,27.41,27.41,27.41,27.41,11200.0,21.3401,21.3401,21.3401,21.3401,11200.0
2021-09-07 11:00:00,27.41,27.41,27.4,27.4,198803.0,21.3401,21.3401,21.3323,21.3323,198803.0
2021-09-07 11:30:00,27.4,27.4,27.4,27.4,32390.0,21.3323,21.3323,21.3323,21.3323,32390.0
2021-09-07 12:00:00,27.4,27.41,27.4,27.41,17610.0,21.3323,21.3401,21.3323,21.3401,17610.0
2021-09-07 12:30:00,27.41,27.41,27.41,27.41,16200.0,21.3401,21.3401,21.3401,21.3401,16200.0
2021-09-07 13:00:00,27.41,27.41,27.41,27.41,14300.0,21.3401,21.3401,21.3401,21.3401,14300.0
2021-09-07 13:30:00,27.41,27.41,27.41,27.41,6100.0,21.3401,21.3401,21.3401,21.3401,6100.0
2021-09-07 14:00:00,27.41,27.41,27.39,27.39,170946.0,21.3401,21.3401,21.3245,21.3245,170946.0
2021-09-07 14:30:00,27.39,27.4,27.39,27.4,111345.0,21.3245,21.3323,21.3245,21.3323,111345.0
2021-09-07 15:00:00,27.41,27.41,27.41,27.41,16291.0,21.3401,21.3401,21.3401,21.3401,16291.0
2021-09-07 15:30:00,27.41,27.41,27.39,27.39,385474.0,21.3401,21.3401,21.3245,21.3245,385474.0
2021-09-08 09:30:00,27.41,27.41,27.38,27.39,68048.0,21.3401,21.3401,21.3168,21.3245,68048.0
2021-09-08 10:00:00,27.39,27.4,27.39,27.4,60100.0,21.3245,21.3323,21.3245,21.3323,60100.0
2021-09-08 10:30:00,27.4,27.4,27.39,27.39,316959.0,21.3323,21.3323,21.3245,21.3245,316959.0
2021-09-08 11:00:00,27.39,27.39,27.39,27.39,66859.0,21.3245,21.3245,21.3245,21.3245,66859.0
2021-09-08 11:30:00,27.39,27.39,27.39,27.39,143847.0,21.3245,21.3245,21.3245,21.3245,143847.0
2021-09-08 12:00:00,27.39,27.39,27.39,27.39,4700.0,21.3245,21.3245,21.3245,21.3245,4700.0
2021-09-08 12:30:00,27.39,27.39,27.39,27.39,0.0,21.3245,21.3245,21.3245,21.3245,0.0
2021-09-08 13:00:00,27.39,27.39,27.39,27.39,0.0,21.3245,21.3245,21.3245,21.3245,0.0
2021-09-08 13:30:00,27.39,27.39,27.39,27.39,21227.0,21.3245,21.3245,21.3245,21.3245,21227.0
2021-09-08 14:00:00,27.4,27.4,27.4,27.4,2468.0,21.3323,21.3323,21.3323,21.3323,2468.0
2021-09-08 14:30:00,27.4,27.41,27.4,27.41,4807.0,21.3323,21.3401,21.3323,21.3401,4807.0
2021-09-08 15:00:00,27.41,27.41,27.41,27.41,177000.0,21.3401,21.3401,21.3401,21.3401,177000.0
2021-09-08 15:30:00,27.41,27.42,27.41,27.41,9385.0,21.3401,21.3479,21.3401,21.3401,9385.0
2021-09-09 09:30:00,27.44,27.44,27.42,27.42,145083.0,21.3635,21.3635,21.3479,21.3479,145083.0
2021-09-09 10:00:00,27.42,27.43,27.42,27.43,87577.0,21.3479,21.3557,21.3479,21.3557,87577.0
2021-09-09 10:30:00,27.43,27.43,27.43,27.43,9800.0,21.3557,21.3557,21.3557,21.3557,9800.0
2021-09-09 11:00:00,27.43,27.43,27.42,27.42,4260.0,21.3557,21.3557,21.3479,21.3479,4260.0
2021-09-09 11:30:00,27.43,27.43,27.43,27.43,2100.0,21.3557,21.3557,21.3557,21.3557,2100.0
2021-09-09 12:00:00,27.43,27.43,27.43,27.43,100.0,21.3557,21.3557,21.3557,21.3557,100.0
2021-09-09 12:30:00,27.43,27.43,27.42,27.42,107499.0,21.3557,21.3557,21.3479,21.3479,107499.0
2021-09-09 13:00:00,27.42,27.42,27.41,27.41,8082.0,21.3479,21.3479,21.3401,21.3401,8082.0
2021-09-09 13:30:00,27.41,27.41,27.41,27.41,464.0,21.3401,21.3401,21.3401,21.3401,464.0
2021-09-09 14:00:00,27.41,27.41,27.41,27.41,600.0,21.3401,21.3401,21.3401,21.3401,600.0
2021-09-09 14:30:00,27.41,27.41,27.41,27.41,274400.0,21.3401,21.3401,21.3401,21.3401,274400.0
2021-09-09 15:00:00,27.41,27.41,27.41,27.41,50989.0,21.3401,21.3401,21.3401,21.3401,50989.0
2021-09-09 15:30:00,27.41,27.41,27.41,27.41,29279.0,21.3401,21.3401,21.3401,21.3401,29279.0
2021-09-10 09:30:00,27.45,27.46,27.43,27.43,157933.0,21.3713,21.379,21.3557,21.3557,157933.0
2021-09-10 10:00:00,27.43,27.43,27.43,27.43,5000.0,21.3557,21.3557,21.3557,21.3557,5000.0
2021-09-10 10:30:00,27.42,27.43,27.42,27.43,12299.0,21.3479,21.3557,21.3479,21.3557,12299.0
2021-09-10 11:00:00,27.43,27.43,27.43,27.43,200.0,21.3557,21.3557,21.3557,21.3557,200.0
2021-09-10 11:30:00,27.43,27.43,27.43,27.43,0.0,21.3557,21.3557,21.3557,21.3557,0.0
2021-09-10 12:00:00,27.43,27.43,27.43,27.43,18920.0,21.3557,21.3557,21.3557,21.3557,18920.0
2021-09-10 12:30:00,27.43,27.43,27.43,27.43,2600.0,21.3557,21.3557,21.3557,21.3557,2600.0
2021-09-10 13:00:00,27.43,27.43,27.43,27.43,2400.0,21.3557,21.3557,21.3557,21.3557,2400.0
2021-09-10 13:30:00,27.43,27.43,27.43,27.43,12755.0,21.3557,21.3557,21.3557,21.3557,12755.0
2021-09-10 14:00:00,27.43,27.43,27.42,27.42,176800.0,21.3557,21.3557,21.3479,21.3479,176800.0
2021-09-10 14:30:00,27.42,27.42,27.41,27.42,12412.0,21.3479,21.3479,21.3401,21.3479,12412.0
2021-09-10 15:00:00,27.41,27.41,27.41,27.41,31200.0,21.3401,21.3401,21.3401,21.3401,31200.0
2021-09-10 15:30:00,27.41,27.41,27.39,27.39,28368.0,21.3401,21.3401,21.3245,21.3245,28368.0
2021-09-13 09:30:00,27.43,27.43,27.41,27.42,115162.0,21.3557,21.3557,21.3401,21.3479,115162.0
2021-09-13 10:00:00,27.42,27.42,27.41,27.41,40400.0,21.3479,21.3479,21.3401,21.3401,40400.0
2021-09-13 10:30:00,27.41,27.43,27.41,27.43,22600.0,21.3401,21.3557,21.3401,21.3557,22600.0
2021-09-13 11:00:00,27.43,27.43,27.43,27.43,0.0,21.3557,21.3557,21.3557,21.3557,0.0
2021-09-13 11:30:00,27.43,27.43,27.43,27.43,6500.0,21.3557,21.3557,21.3557,21.3557,6500.0
2021-09-13 12:00:00,27.43,27.43,27.43,27.43,30981.0,21.3557,21.3557,21.3557,21.3557,30981.0
2021-09-13 12:30:00,27.43,27.44,27.43,27.44,6811.0,21.3557,21.3635,21.3557,21.3635,6811.0
2021-09-13 13:00:00,27.43,27.43,27.43,27.43,2600.0,21.3557,21.3557,21.3557,21.3557,2600.0
2021-09-13 13:30:00,27.43,27.43,27.43,27.43,6100.0,21.3557,21.3557,21.3557,21.3557,6100.0
2021-09-13 14:00:00,27.43,27.43,27.43,27.43,100.0,21.3557,21.3557,21.3557,21.3557,100.0
2021-09-13 14:30:00,27.43,27.43,27.43,27.43,194717.0,21.3557,21.3557,21.3557,21.3557,194717.0
2021-09-13 15:00:00,27.43,27.43,27.43,27.43,68378.0,21.3557,21.3557,21.3557,21.3557,68378.0
2021-09-13 15:30:00,27.43,27.45,27.43,27.45,113774.0,21.3557,21.3713,21.3557,21.3713,113774.0
2021-09-14 09:30:00,27.44,27.46,27.44,27.45,33465.0,21.3635,21.379,21.3635,21.3713,33465.0
2021-09-14 10:00:00,27.45,27.46,27.45,27.45,13800.0,21.3713,21.379,21.3713,21.3713,13800.0
2021-09-14 10:30:00,27.45,27.45,27.45,27.45,37671.0,21.3713,21.3713,21.3713,21.3713,37671.0
2021-09-14 11:00:00,27.45,27.45,27.45,27.45,0.0,21.3713,21.3713,21.3713,21.3713,0.0
2021-09-14 11:30:00,27.45,27.45,27.45,27.45,2500.0,21.3713,21.3713,21.3713,21.3713,2500.0
2021-09-14 12:00:00,27.45,27.46,27.45,27.46,9800.0,21.3713,21.379,21.3713,21.379,9800.0
2021-09-14 12:30:00,27.45,27.45,27.45,27.45,11515.0,21.3713,21.3713,21.3713,21.3713,11515.0
2021-09-14 13:00:00,27.44,27.44,27.44,27.44,6097.0,21.3635,21.3635,21.3635,21.3635,6097.0
2021-09-14 13:30:00,27.44,27.44,27.44,27.44,87300.0,21.3635,21.3635,21.3635,21.3635,87300.0
2021-09-14 14:00:00,27.44,27.44,27.43,27.43,11100.0,21.3635,21.3635,21.3557,21.3557,11100.0
2021-09-14 14:30:00,27.43,27.43,27.42,27.43,82549.0,21.3557,21.3557,21.3479,21.3557,82549.0
2021-09-14 15:00:00,27.43,27.43,27.43,27.43,32730.0,21.3557,21.3557,21.3557,21.3557,32730.0
2021-09-14 15:30:00,27.43,27.43,27.42,27.43,73161.0,21.3557,21.3557,21.3479,21.3557,73161.0
2021-09-15 09:30:00,27.44,27.46,27.44,27.46,45360.0,21.3635,21.379,21.3635,21.379,45360.0
2021-09-15 10:00:00,27.46,27.46,27.45,27.45,43700.0,21.379,21.379,21.3713,21.3713,43700.0
2021-09-15 10:30:00,27.46,27.47,27.45,27.46,28900.0,21.379,21.3868,21.3713,21.379,28900.0
2021-09-15 11:00:00,27.45,27.45,27.45,27.45,200.0,21.3713,21.3713,21.3713,21.3713,200.0
2021-09-15 11:30:00,27.46,27.46,27.46,27.46,2900.0,21.379,21.379,21.379,21.379,2900.0
2021-09-15 12:00:00,27.45,27.46,27.45,27.45,4300.0,21.3713,21.379,21.3713,21.3713,4300.0
2021-09-15 12:30:00,27.45,27.46,27.45,27.46,9999.0,21.3713,21.379,21.3713,21.379,9999.0
2021-09-15 13:00:00,27.46,27.46,27.46,27.46,1600.0,21.379,21.379,21.379,21.379,1600.0
2021-09-15 13:30:00,27.46,27.47,27.46,27.47,4000.0,21.379,21.3868,21.379,21.3868,4000.0
2021-09-15 14:00:00,27.46,27.46,27.46,27.46,600.0,21.379,21.379,21.379,21.379,600.0
2021-09-15 14:30:00,27.47,27.47,27.47,27.47,3400.0,21.3868,21.3868,21.3868,21.3868,3400.0
2021-09-15 15:00:00,27.46,27.47,27.46,27.47,270578.0,21.379,21.3868,21.379,21.3868,270578.0
2021-09-15 15:30:00,27.48,27.48,27.47,27.47,398141.0,21.3946,21.3946,21.3868,21.3868,398141.0
2021-09-16 09:30:00,27.48,27.48,27.45,27.46,67634.0,21.3946,21.3946,21.3713,21.379,67634.0
2021-09-16 10:00:00,27.45,27.45,27.45,27.45,2400.0,21.3713,21.3713,21.3713,21.3713,2400.0
2021-09-16 10:30:00,27.45,27.45,27.45,27.45,16200.0,21.3713,21.3713,21.3713,21.3713,16200.0
2021-09-16 11:00:00,27.45,27.45,27.45,27.45,4292.0,21.3713,21.3713,21.3713,21.3713,4292.0
2021-09-16 11:30:00,27.45,27.45,27.45,27.45,0.0,21.3713,21.3713,21.3713,21.3713,0.0
2021-09-16 12:00:00,27.46,27.46,27.46,27.46,1108.0,21.379,21.379,21.379,21.379,1108.0
2021-09-16 12:30:00,27.46,27.46,27.46,27.46,1300.0,21.379,21.379,21.379,21.379,1300.0
2021-09-16 13:00:00,27.46,27.46,27.46,27.46,0.0,21.379,21.379,21.379,21.379,0.0
2021-09-16 13:30:00,27.47,27.48,27.47,27.48,7000.0,21.3868,21.3946,21.3868,21.3946,7000.0
2021-09-16 14:00:00,27.48,27.48,27.48,27.48,3000.0,21.3946,21.3946,21.3946,21.3946,3000.0
2021-09-16 14:30:00,27.48,27.48,27.48,27.48,500.0,21.3946,21.3946,21.3946,21.3946,500.0
2021-09-16 15:00:00,27.48,27.48,27.48,27.48,5100.0,21.3946,21.3946,21.3946,21.3946,5100.0
2021-09-16 15:30:00,27.47,27.47,27.46,27.46,48399.0,21.3868,21.3868,21.379,21.379,48399.0
2021-09-17 09:30:00,27.46,27.47,27.45,27.45,35254.0,21.379,21.3868,21.3713,21.3713,35254.0
2021-09-17 10:00:00,27.45,27.45,27.45,27.45,10800.0,21.3713,21.3713,21.3713,21.3713,10800.0
2021-09-17 10:30:00,27.45,27.45,27.45,27.45,55200.0,21.3713,21.3713,21.3713,21.3713,55200.0
2021-09-17 11:00:00,27.45,27.45,27.45,27.45,0.0,21.3713,21.3713,21.3713,21.3713,0.0
2021-09-17 11:30:00,27.45,27.45,27.45,27.45,0.0,21.3713,21.3713,21.3713,21.3713,0.0
2021-09-17 12:00:00,27.45,27.45,27.45,27.45,9100.0,21.3713,21.3713,21.3713,21.3713,9100.0
2021-09-17 12:30:00,27.45,27.45,27.45,27.45,22100.0,21.3713,21.3713,21.3713,21.3713,22100.0
2021-09-17 13:00:00,27.45,27.45,27.45,27.45,2300.0,21.3713,21.3713,21.3713,21.3713,2300.0
2021-09-17 13:30:00,27.45,27.45,27.45,27.45,2300.0,21.3713,21.3713,21.3713,21.3713,2300.0
2021-09-17 14:00:00,27.45,27.45,27.45,27.45,5206.0,21.3713,21.3713,21.3713,21.3713,5206.0
2021-09-17 14:30:00,27.45,27.45,27.45,27.45,1700.0,21.3713,21.3713,21.3713,21.3713,1700.0
2021-09-17 15:00:00,27.45,27.45,27.45,27.45,300.0,21.3713,21.3713,21.3713,21.3713,300.0
2021-09-17 15:30:00,27.45,27.45,27.44,27.44,56800.0,21.3713,21.3713,21.3635,21.3635,56800.0
2021-09-20 09:30:00,27.36,27.41,27.36,27.39,114773.0,21.3012,21.3401,21.3012,21.3245,114773.0
2021-09-20 10:00:00,27.39,27.39,27.36,27.36,240200.0,21.3245,21.3245,21.3012,21.3012,240200.0
2021-09-20 10:30:00,27.36,27.38,27.36,27.38,644311.0,21.3012,21.3168,21.3012,21.3168,644311.0
2021-09-20 11:00:00,27.38,27.38,27.38,27.38,13400.0,21.3168,21.3168,21.3168,21.3168,13400.0
2021-09-20 11:30:00,27.38,27.38,27.38,27.38,20200.0,21.3168,21.3168,21.3168,21.3168,20200.0
2021-09-20 12:00:00,27.38,27.38,27.38,27.38,100.0,21.3168,21.3168,21.3168,21.3168,100.0
2021-09-20 12:30:00,27.38,27.38,27.38,27.38,300.0,21.3168,21.3168,21.3168,21.3168,300.0
2021-09-20 13:00:00,27.37,27.38,27.37,27.38,327400.0,21.309,21.3168,21.309,21.3168,327400.0
2021-09-20 13:30:00,27.38,27.38,27.38,27.38,3000.0,21.3168,21.3168,21.3168,21.3168,3000.0
2021-09-20 14:00:00,27.38,27.38,27.38,27.38,700.0,21.3168,21.3168,21.3168,21.3168,700.0
2021-09-20 14:30:00,27.38,27.38,27.38,27.38,135.0,21.3168,21.3168,21.3168,21.3168,135.0
2021-09-20 15:00:00,27.38,27.38,27.38,27.38,400.0,21.3168,21.3168,21.3168,21.3168,400.0
2021-09-20 15:30:00,27.38,27.41,27.38,27.41,89704.0,21.3168,21.3401,21.3168,21.3401,89704.0
2021-09-21 09:30:00,27.42,27.42,27.42,27.42,14597.0,21.3479,21.3479,21.3479,21.3479,14597.0
2021-09-21 10:00:00,27.41,27.41,27.4,27.41,77099.0,21.3401,21.3401,21.3323,21.3401,77099.0
2021-09-21 10:30:00,27.4,27.4,27.39,27.39,345791.0,21.3323,21.3323,21.3245,21.3245,345791.0
2021-09-21 11:00:00,27.39,27.41,27.39,27.41,7700.0,21.3245,21.3401,21.3245,21.3401,7700.0
2021-09-21 11:30:00,27.4,27.4,27.4,27.4,6569.0,21.3323,21.3323,21.3323,21.3323,6569.0
2021-09-21 12:00:00,27.4,27.4,27.4,27.4,0.0,21.3323,21.3323,21.3323,21.3323,0.0
2021-09-21 12:30:00,27.41,27.41,27.41,27.41,1100.0,21.3401,21.3401,21.3401,21.3401,1100.0
2021-09-21 13:00:00,27.41,27.41,27.41,27.41,20389.0,21.3401,21.3401,21.3401,21.3401,20389.0
2021-09-21 13:30:00,27.41,27.41,27.4,27.41,2400.0,21.3401,21.3401,21.3323,21.3401,2400.0
2021-09-21 14:00:00,27.41,27.41,27.41,27.41,0.0,21.3401,21.3401,21.3401,21.3401,0.0
2021-09-21 14:30:00,27.41,27.41,27.41,27.41,182692.0,21.3401,21.3401,21.3401,21.3401,182692.0
2021-09-21 15:00:00,27.41,27.42,27.41,27.41,6100.0,21.3401,21.3479,21.3401,21.3401,6100.0
2021-09-21 15:30:00,27.41,27.42,27.41,27.42,51503.0,21.3401,21.3479,21.3401,21.3479,51503.0
2021-09-22 09:30:00,27.44,27.45,27.43,27.43,45058.0,21.3635,21.3713,21.3557,21.3557,45058.0
2021-09-22 10:00:00,27.43,27.45,27.43,27.45,17300.0,21.3557,21.3713,21.3557,21.3713,17300.0
2021-09-22 10:30:00,27.45,27.45,27.45,27.45,0.0,21.3713,21.3713,21.3713,21.3713,0.0
2021-09-22 11:00:00,27.45,27.45,27.45,27.45,9691.0,21.3713,21.3713,21.3713,21.3713,9691.0
2021-09-22 11:30:00,27.45,27.46,27.45,27.46,99360.0,21.3713,21.379,21.3713,21.379,99360.0
2021-09-22 12:00:00,27.45,27.45,27.45,27.45,1500.0,21.3713,21.3713,21.3713,21.3713,1500.0
2021-09-22 12:30:00,27.45,27.45,27.45,27.45,700.0,21.3713,21.3713,21.3713,21.3713,700.0
2021-09-22 13:00:00,27.45,27.45,27.45,27.45,0.0,21.3713,21.3713,21.3713,21.3713,0.0
2021-09-22 13:30:00,27.45,27.45,27.45,27.45,0.0,21.3713,21.3713,21.3713,21.3713,0.0
2021-09-22 14:00:00,27.45,27.45,27.45,27.45,19122.0,21.3713,21.3713,21.3713,21.3713,19122.0
2021-09-22 14:30:00,27.45,27.45,27.42,27.42,26200.0,21.3713,21.3713,21.3479,21.3479,26200.0
2021-09-22 15:00:00,27.42,27.43,27.42,27.43,57452.0,21.3479,21.3557,21.3479,21.3557,57452.0
2021-09-22 15:30:00,27.43,27.43,27.43,27.43,71604.0,21.3557,21.3557,21.3557,21.3557,71604.0
2021-09-23 09:30:00,27.45,27.48,27.45,27.48,107904.0,21.3713,21.3946,21.3713,21.3946,107904.0
2021-09-23 10:00:00,27.47,27.47,27.46,27.46,11900.0,21.3868,21.3868,21.379,21.379,11900.0
2021-09-23 10:30:00,27.46,27.46,27.46,27.46,600.0,21.379,21.379,21.379,21.379,600.0
2021-09-23 11:00:00,27.46,27.46,27.46,27.46,7149.0,21.379,21.379,21.379,21.379,7149.0
2021-09-23 11:30:00,27.46,27.46,27.46,27.46,27700.0,21.379,21.379,21.379,21.379,27700.0
2021-09-23 12:00:00,27.46,27.46,27.46,27.46,0.0,21.379,21.379,21.379,21.379,0.0
2021-09-23 12:30:00,27.45,27.45,27.45,27.45,2000.0,21.3713,21.3713,21.3713,21.3713,2000.0
2021-09-23 13:00:00,27.45,27.45,27.45,27.45,0.0,21.3713,21.3713,21.3713,21.3713,0.0
2021-09-23 13:30:00,27.45,27.45,27.45,27.45,0.0,21.3713,21.3713,21.3713,21.3713,0.0
2021-09-23 14:00:00,27.46,27.46,27.46,27.46,101200.0,21.379,21.379,21.379,21.379,101200.0
2021-09-23 14:30:00,27.46,27.46,27.46,27.46,2500.0,21.379,21.379,21.379,21.379,2500.0
2021-09-23 15:00:00,27.46,27.46,27.45,27.45,137659.0,21.379,21.379,21.3713,21.3713,137659.0
2021-09-23 15:30:00,27.45,27.46,27.45,27.46,36063.0,21.3713,21.379,21.3713,21.379,36063.0
2021-09-24 09:30:00,27.45,27.45,27.44,27.45,28155.0,21.3713,21.3713,21.3635,21.3713,28155.0
2021-09-24 10:00:00,27.46,27.46,27.45,27.45,4300.0,21.379,21.379,21.3713,21.3713,4300.0
2021-09-24 10:30:00,27.45,27.45,27.44,27.44,146205.0,21.3713,21.3713,21.3635,21.3635,146205.0
2021-09-24 11:00:00,27.44,27.44,27.43,27.43,4600.0,21.3635,21.3635,21.3557,21.3557,4600.0
2021-09-24 11:30:00,27.44,27.45,27.44,27.45,25600.0,21.3635,21.3713,21.3635,21.3713,25600.0
2021-09-24 12:00:00,27.45,27.45,27.45,27.45,17100.0,21.3713,21.3713,21.3713,21.3713,17100.0
2021-09-24 12:30:00,27.45,27.45,27.45,27.45,100.0,21.3713,21.3713,21.3713,21.3713,100.0
2021-09-24 13:00:00,27.45,27.45,27.45,27.45,100.0,21.3713,21.3713,21.3713,21.3713,100.0
2021-09-24 13:30:00,27.45,27.45,27.45,27.45,22700.0,21.3713,21.3713,21.3713,21.3713,22700.0
2021-09-24 14:00:00,27.45,27.45,27.45,27.45,3000.0,21.3713,21.3713,21.3713,21.3713,3000.0
2021-09-24 14:30:00,27.45,27.45,27.45,27.45,10699.0,21.3713,21.3713,21.3713,21.3713,10699.0
2021-09-24 15:00:00,27.45,27.46,27.45,27.46,9700.0,21.3713,21.379,21.3713,21.379,9700.0
2021-09-24 15:30:00,27.46,27.46,27.45,27.46,288852.0,21.379,21.379,21.3713,21.379,288852.0
2021-09-27 09:30:00,27.46,27.46,27.42,27.45,98181.0,21.379,21.379,21.3479,21.3713,98181.0
2021-09-27 10:00:00,27.45,27.45,27.44,27.45,5525.0,21.3713,21.3713,21.3635,21.3713,5525.0
2021-09-27 10:30:00,27.45,27.45,27.45,27.45,227003.0,21.3713,21.3713,21.3713,21.3713,227003.0
2021-09-27 11:00:00,27.45,27.45,27.45,27.45,0.0,21.3713,21.3713,21.3713,21.3713,0.0
2021-09-27 11:30:00,27.45,27.45,27.45,27.45,2600.0,21.3713,21.3713,21.3713,21.3713,2600.0
2021-09-27 12:00:00,27.45,27.45,27.45,27.45,2400.0,21.3713,21.3713,21.3713,21.3713,2400.0
2021-09-27 12:30:00,27.45,27.45,27.45,27.45,2900.0,21.3713,21.3713,21.3713,21.3713,2900.0
2021-09-27 13:00:00,27.45,27.45,27.45,27.45,200.0,21.3713,21.3713,21.3713,21.3713,200.0
2021-09-27 13:30:00,27.45,27.45,27.45,27.45,13160.0,21.3713,21.3713,21.3713,21.3713,13160.0
2021-09-27 14:00:00,27.45,27.46,27.45,27.46,8049.0,21.3713,21.379,21.3713,21.379,8049.0
2021-09-27 14:30:00,27.45,27.45,27.45,27.45,4800.0,21.3713,21.3713,21.3713,21.3713,4800.0
2021-09-27 15:00:00,27.46,27.46,27.46,27.46,25522.0,21.379,21.379,21.379,21.379,25522.0
2021-09-27 15:30:00,27.46,27.46,27.46,27.46,75327.0,21.379,21.379,21.379,21.379,75327.0
2021-09-28 09:30:00,27.42,27.43,27.41,27.41,47505.0,21.3479,21.3557,21.3401,21.3401,47505.0
2021-09-28 10:00:00,27.41,27.41,27.39,27.4,114097.0,21.3401,21.3401,21.3245,21.3323,114097.0
2021-09-28 10:30:00,27.4,27.41,27.4,27.4,84693.0,21.3323,21.3401,21.3323,21.3323,84693.0
2021-09-28 11:00:00,27.39,27.39,27.39,27.39,700.0,21.3245,21.3245,21.3245,21.3245,700.0
2021-09-28 11:30:00,27.39,27.39,27.39,27.39,90200.0,21.3245,21.3245,21.3245,21.3245,90200.0
2021-09-28 12:00:00,27.39,27.39,27.39,27.39,2000.0,21.3245,21.3245,21.3245,21.3245,2000.0
2021-09-28 12:30:00,27.39,27.39,27.39,27.39,1000.0,21.3245,21.3245,21.3245,21.3245,1000.0
2021-09-28 13:00:00,27.39,27.39,27.39,27.39,2100.0,21.3245,21.3245,21.3245,21.3245,2100.0
2021-09-28 13:30:00,27.39,27.39,27.39,27.39,2000.0,21.3245,21.3245,21.3245,21.3245,2000.0
2021-09-28 14:00:00,27.39,27.39,27.39,27.39,1953.0,21.3245,21.3245,21.3245,21.3245,1953.0
2021-09-28 14:30:00,27.39,27.39,27.39,27.39,9636.0,21.3245,21.3245,21.3245,21.3245,9636.0
2021-09-28 15:00:00,27.39,27.4,27.39,27.39,112842.0,21.3245,21.3323,21.3245,21.3245,112842.0
2021-09-28 15:30:00,27.39,27.39,27.38,27.38,111800.0,21.3245,21.3245,21.3168,21.3168,111800.0
2021-09-29 09:30:00,27.4,27.42,27.4,27.42,112364.0,21.3323,21.3479,21.3323,21.3479,112364.0
2021-09-29 10:00:00,27.43,27.43,27.41,27.42,544458.0,21.3557,21.3557,21.3401,21.3479,544458.0
2021-09-29 10:30:00,27.42,27.43,27.42,27.43,56200.0,21.3479,21.3557,21.3479,21.3557,56200.0
2021-09-29 11:00:00,27.43,27.43,27.43,27.43,600.0,21.3557,21.3557,21.3557,21.3557,600.0
2021-09-29 11:30:00,27.42,27.42,27.42,27.42,31800.0,21.3479,21.3479,21.3479,21.3479,31800.0
2021-09-29 12:00:00,27.41,27.41,27.41,27.41,14900.0,21.3401,21.3401,21.3401,21.3401,14900.0
2021-09-29 12:30:00,27.41,27.41,27.41,27.41,200.0,21.3401,21.3401,21.3401,21.3401,200.0
2021-09-29 13:00:00,27.41,27.42,27.41,27.41,14800.0,21.3401,21.3479,21.3401,21.3401,14800.0
2021-09-29 13:30:00,27.41,27.41,27.41,27.41,3700.0,21.3401,21.3401,21.3401,21.3401,3700.0
2021-09-29 14:00:00,27.42,27.43,27.41,27.43,40700.0,21.3479,21.3557,21.3401,21.3557,40700.0
2021-09-29 14:30:00,27.43,27.43,27.43,27.43,1200.0,21.3557,21.3557,21.3557,21.3557,1200.0
2021-09-29 15:00:00,27.43,27.43,27.42,27.42,243991.0,21.3557,21.3557,21.3479,21.3479,243991.0
2021-09-29 15:30:00,27.41,27.41,27.41,27.41,99849.0,21.3401,21.3401,21.3401,21.3401,99849.0
2021-09-30 09:30:00,27.43,27.43,27.42,27.42,76553.0,21.3557,21.3557,21.3479,21.3479,76553.0
2021-09-30 10:00:00,27.41,27.41,27.41,27.41,2800.0,21.3401,21.3401,21.3401,21.3401,2800.0
2021-09-30 10:30:00,27.4,27.4,27.4,27.4,14000.0,21.3323,21.3323,21.3323,21.3323,14000.0
2021-09-30 11:00:00,27.4,27.4,27.4,27.4,0.0,21.3323,21.3323,21.3323,21.3323,0.0
2021-09-30 11:30:00,27.4,27.4,27.4,27.4,0.0,21.3323,21.3323,21.3323,21.3323,0.0
2021-09-30 12:00:00,27.38,27.38,27.37,27.38,10085.0,21.3168,21.3168,21.309,21.3168,10085.0
2021-09-30 12:30:00,27.38,27.39,27.38,27.39,14000.0,21.3168,21.3245,21.3168,21.3245,14000.0
2021-09-30 13:00:00,27.39,27.4,27.39,27.4,159606.0,21.3245,21.3323,21.3245,21.3323,159606.0
2021-09-30 13:30:00,27.39,27.41,27.39,27.41,10200.0,21.3245,21.3401,21.3245,21.3401,10200.0
2021-09-30 14:00:00,27.41,27.41,27.41,27.41,39100.0,21.3401,21.3401,21.3401,21.3401,39100.0
2021-09-30 14:30:00,27.41,27.41,27.41,27.41,24300.0,21.3401,21.3401,21.3401,21.3401,24300.0
2021-09-30 15:00:00,27.41,27.41,27.39,27.39,476627.0,21.3401,21.3401,21.3245,21.3245,476627.0
2021-09-30 15:30:00,27.39,27.4,27.38,27.38,393268.0,21.3245,21.3323,21.3168,21.3168,393268.0
2021-10-01 09:30:00,27.32,27.34,27.3,27.3,71393.0,21.3409,21.3566,21.3253,21.3253,71393.0
2021-10-01 10:00:00,27.31,27.32,27.3,27.3,33083.0,21.3331,21.3409,21.3253,21.3253,33083.0
2021-10-01 10:30:00,27.3,27.3,27.3,27.3,3100.0,21.3253,21.3253,21.3253,21.3253,3100.0
2021-10-01 11:00:00,27.3,27.31,27.3,27.3,323166.0,21.3253,21.3331,21.3253,21.3253,323166.0
2021-10-01 11:30:00,27.31,27.32,27.31,27.32,49800.0,21.3331,21.3409,21.3331,21.3409,49800.0
2021-10-01 12:00:00,27.32,27.32,27.32,27.32,4500.0,21.3409,21.3409,21.3409,21.3409,4500.0
2021-10-01 12:30:00,27.32,27.33,27.32,27.32,2900.0,21.3409,21.3487,21.3409,21.3409,2900.0
2021-10-01 13:00:00,27.32,27.34,27.32,27.34,6700.0,21.3409,21.3566,21.3409,21.3566,6700.0
2021-10-01 13:30:00,27.34,27.34,27.34,27.34,2800.0,21.3566,21.3566,21.3566,21.3566,2800.0
2021-10-01 14:00:00,27.34,27.34,27.34,27.34,3300.0,21.3566,21.3566,21.3566,21.3566,3300.0
2021-10-01 14:30:00,27.35,27.35,27.34,27.34,1500.0,21.3644,21.3644,21.3566,21.3566,1500.0
2021-10-01 15:00:00,27.34,27.35,27.34,27.34,22968.0,21.3566,21.3644,21.3566,21.3566,22968.0
2021-10-01 15:30:00,27.34,27.34,27.33,27.33,96116.0,21.3566,21.3566,21.3487,21.3487,96116.0
2021-10-04 09:30:00,27.35,27.35,27.32,27.33,69601.0,21.3644,21.3644,21.3409,21.3487,69601.0
2021-10-04 10:00:00,27.32,27.32,27.32,27.32,81229.0,21.3409,21.3409,21.3409,21.3409,81229.0
2021-10-04 10:30:00,27.32,27.32,27.3,27.3,16990.0,21.3409,21.3409,21.3253,21.3253,16990.0
2021-10-04 11:00:00,27.3,27.3,27.29,27.29,8500.0,21.3253,21.3253,21.3175,21.3175,8500.0
2021-10-04 11:30:00,27.29,27.3,27.29,27.3,71150.0,21.3175,21.3253,21.3175,21.3253,71150.0
2021-10-04 12:00:00,27.3,27.3,27.3,27.3,11400.0,21.3253,21.3253,21.3253,21.3253,11400.0
2021-10-04 12:30:00,27.3,27.3,27.3,27.3,77400.0,21.3253,21.3253,21.3253,21.3253,77400.0
2021-10-04 13:00:00,27.3,27.3,27.3,27.3,48801.0,21.3253,21.3253,21.3253,21.3253,48801.0
2021-10-04 13:30:00,27.3,27.3,27.3,27.3,21420.0,21.3253,21.3253,21.3253,21.3253,21420.0
2021-10-04 14:00:00,27.3,27.3,27.3,27.3,253700.0,21.3253,21.3253,21.3253,21.3253,253700.0
2021-10-04 14:30:00,27.3,27.3,27.29,27.29,35135.0,21.3253,21.3253,21.3175,21.3175,35135.0
2021-10-04 15:00:00,27.29,27.29,27.29,27.29,4400.0,21.3175,21.3175,21.3175,21.3175,4400.0
2021-10-04 15:30:00,27.28,27.29,27.27,27.27,143788.0,21.3097,21.3175,21.3019,21.3019,143788.0
2021-10-05 09:30:00,27.29,27.29,27.28,27.29,82063.0,21.3175,21.3175,21.3097,21.3175,82063.0
2021-10-05 10:00:00,27.29,27.3,27.29,27.3,4899.0,21.3175,21.3253,21.3175,21.3253,4899.0
2021-10-05 10:30:00,27.31,27.31,27.3,27.3,17799.0,21.3331,21.3331,21.3253,21.3253,17799.0
2021-10-05 11:00:00,27.31,27.31,27.31,27.31,19200.0,21.3331,21.3331,21.3331,21.3331,19200.0
2021-10-05 11:30:00,27.31,27.31,27.31,27.31,39700.0,21.3331,21.3331,21.3331,21.3331,39700.0
2021-10-05 12:00:00,27.31,27.31,27.31,27.31,0.0,21.3331,21.3331,21.3331,21.3331,0.0
2021-10-05 12:30:00,27.3,27.3,27.3,27.3,9900.0,21.3253,21.3253,21.3253,21.3253,9900.0
2021-10-05 13:00:00,27.3,27.3,27.3,27.3,3000.0,21.3253,21.3253,21.3253,21.3253,3000.0
2021-10-05 13:30:00,27.3,27.3,27.3,27.3,6898.0,21.3253,21.3253,21.3253,21.3253,6898.0
2021-10-05 14:00:00,27.3,27.3,27.3,27.3,8900.0,21.3253,21.3253,21.3253,21.3253,8900.0
2021-10-05 14:30:00,27.3,27.3,27.3,27.3,0.0,21.3253,21.3253,21.3253,21.3253,0.0
2021-10-05 15:00:00,27.3,27.3,27.29,27.29,32403.0,21.3253,21.3253,21.3175,21.3175,32403.0
2021-10-05 15:30:00,27.28,27.28,27.26,27.26,78219.0,21.3097,21.3097,21.2941,21.2941,78219.0
2021-10-06 09:30:00,27.22,27.25,27.21,27.21,121781.0,21.2628,21.2863,21.255,21.255,121781.0
2021-10-06 10:00:00,27.21,27.24,27.21,27.24,98081.0,21.255,21.2784,21.255,21.2784,98081.0
2021-10-06 10:30:00,27.23,27.23,27.23,27.23,156421.0,21.2706,21.2706,21.2706,21.2706,156421.0
2021-10-06 11:00:00,27.23,27.23,27.23,27.23,22700.0,21.2706,21.2706,21.2706,21.2706,22700.0
2021-10-06 11:30:00,27.23,27.23,27.23,27.23,8200.0,21.2706,21.2706,21.2706,21.2706,8200.0
2021-10-06 12:00:00,27.23,27.23,27.23,27.23,2800.0,21.2706,21.2706,21.2706,21.2706,2800.0
2021-10-06 12:30:00,27.24,27.25,27.24,27.25,34600.0,21.2784,21.2863,21.2784,21.2863,34600.0
2021-10-06 13:00:00,27.24,27.25,27.24,27.25,18550.0,21.2784,21.2863,21.2784,21.2863,18550.0
2021-10-06 13:30:00,27.26,27.27,27.26,27.27,34500.0,21.2941,21.3019,21.2941,21.3019,34500.0
2021-10-06 14:00:00,27.27,27.27,27.27,27.27,28000.0,21.3019,21.3019,21.3019,21.3019,28000.0
2021-10-06 14:30:00,27.27,27.27,27.27,27.27,2400.0,21.3019,21.3019,21.3019,21.3019,2400.0
2021-10-06 15:00:00,27.27,27.27,27.25,27.25,90200.0,21.3019,21.3019,21.2863,21.2863,90200.0
2021-10-06 15:30:00,27.25,27.27,27.25,27.27,79108.0,21.2863,21.3019,21.2863,21.3019,79108.0
2021-10-07 09:30:00,27.29,27.31,27.29,27.31,36730.0,21.3175,21.3331,21.3175,21.3331,36730.0
2021-10-07 10:00:00,27.31,27.31,27.31,27.31,173049.0,21.3331,21.3331,21.3331,21.3331,173049.0
2021-10-07 10:30:00,27.32,27.32,27.32,27.32,10220.0,21.3409,21.3409,21.3409,21.3409,10220.0
2021-10-07 11:00:00,27.32,27.32,27.32,27.32,25400.0,21.3409,21.3409,21.3409,21.3409,25400.0
2021-10-07 11:30:00,27.32,27.32,27.32,27.32,200.0,21.3409,21.3409,21.3409,21.3409,200.0
2021-10-07 12:00:00,27.32,27.32,27.31,27.31,211746.0,21.3409,21.3409,21.3331,21.3331,211746.0
2021-10-07 12:30:00,27.31,27.31,27.31,27.31,0.0,21.3331,21.3331,21.3331,21.3331,0.0
2021-10-07 13:00:00,27.3,27.3,27.3,27.3,9496.0,21.3253,21.3253,21.3253,21.3253,9496.0
2021-10-07 13:30:00,27.3,27.3,27.3,27.3,102866.0,21.3253,21.3253,21.3253,21.3253,102866.0
2021-10-07 14:00:00,27.29,27.29,27.29,27.29,38105.0,21.3175,21.3175,21.3175,21.3175,38105.0
2021-10-07 14:30:00,27.29,27.29,27.29,27.29,8800.0,21.3175,21.3175,21.3175,21.3175,8800.0
2021-10-07 15:00:00,27.29,27.29,27.29,27.29,97246.0,21.3175,21.3175,21.3175,21.3175,97246.0
2021-10-07 15:30:00,27.29,27.29,27.26,27.26,130741.0,21.3175,21.3175,21.2941,21.2941,130741.0
2021-10-08 09:30:00,27.29,27.29,27.26,27.27,51670.0,21.3175,21.3175,21.2941,21.3019,51670.0
2021-10-08 10:00:00,27.27,27.27,27.27,27.27,0.0,21.3019,21.3019,21.3019,21.3019,0.0
2021-10-08 10:30:00,27.27,27.27,27.27,27.27,0.0,21.3019,21.3019,21.3019,21.3019,0.0
2021-10-08 11:00:00,27.27,27.27,27.27,27.27,147882.0,21.3019,21.3019,21.3019,21.3019,147882.0
2021-10-08 11:30:00,27.27,27.27,27.26,27.26,1795.0,21.3019,21.3019,21.2941,21.2941,1795.0
2021-10-08 12:00:00,27.25,27.25,27.25,27.25,100.0,21.2863,21.2863,21.2863,21.2863,100.0
2021-10-08 12:30:00,27.25,27.25,27.25,27.25,0.0,21.2863,21.2863,21.2863,21.2863,0.0
2021-10-08 13:00:00,27.25,27.25,27.25,27.25,46000.0,21.2863,21.2863,21.2863,21.2863,46000.0
2021-10-08 13:30:00,27.24,27.24,27.24,27.24,17300.0,21.2784,21.2784,21.2784,21.2784,17300.0
2021-10-08 14:00:00,27.23,27.23,27.23,27.23,1500.0,21.2706,21.2706,21.2706,21.2706,1500.0
2021-10-08 14:30:00,27.23,27.23,27.23,27.23,6100.0,21.2706,21.2706,21.2706,21.2706,6100.0
2021-10-08 15:00:00,27.24,27.24,27.23,27.23,72211.0,21.2784,21.2784,21.2706,21.2706,72211.0
2021-10-08 15:30:00,27.23,27.23,27.23,27.23,113800.0,21.2706,21.2706,21.2706,21.2706,113800.0
2021-10-11 09:30:00,27.25,27.25,27.23,27.24,63465.0,21.2863,21.2863,21.2706,21.2784,63465.0
2021-10-11 10:00:00,27.24,27.25,27.24,27.25,202400.0,21.2784,21.2863,21.2784,21.2863,202400.0
2021-10-11 10:30:00,27.25,27.25,27.24,27.24,166778.0,21.2863,21.2863,21.2784,21.2784,166778.0
2021-10-11 11:00:00,27.24,27.24,27.24,27.24,0.0,21.2784,21.2784,21.2784,21.2784,0.0
2021-10-11 11:30:00,27.24,27.24,27.24,27.24,0.0,21.2784,21.2784,21.2784,21.2784,0.0
2021-10-11 12:00:00,27.24,27.24,27.24,27.24,0.0,21.2784,21.2784,21.2784,21.2784,0.0
2021-10-11 12:30:00,27.23,27.23,27.23,27.23,43948.0,21.2706,21.2706,21.2706,21.2706,43948.0
2021-10-11 13:00:00,27.22,27.22,27.21,27.21,40322.0,21.2628,21.2628,21.255,21.255,40322.0
2021-10-11 13:30:00,27.2,27.2,27.2,27.2,300.0,21.2472,21.2472,21.2472,21.2472,300.0
2021-10-11 14:00:00,27.2,27.2,27.2,27.2,45350.0,21.2472,21.2472,21.2472,21.2472,45350.0
2021-10-11 14:30:00,27.2,27.2,27.2,27.2,2600.0,21.2472,21.2472,21.2472,21.2472,2600.0
2021-10-11 15:00:00,27.2,27.2,27.19,27.19,70200.0,21.2472,21.2472,21.2394,21.2394,70200.0
2021-10-11 15:30:00,27.18,27.18,27.17,27.18,26422.0,21.2316,21.2316,21.2238,21.2316,26422.0
2021-10-12 09:30:00,27.19,27.22,27.19,27.2,104198.0,21.2394,21.2628,21.2394,21.2472,104198.0
2021-10-12 10:00:00,27.2,27.21,27.2,27.21,43618.0,21.2472,21.255,21.2472,21.255,43618.0
2021-10-12 10:30:00,27.21,27.22,27.21,27.21,7500.0,21.255,21.2628,21.255,21.255,7500.0
2021-10-12 11:00:00,27.21,27.22,27.21,27.21,6000.0,21.255,21.2628,21.255,21.255,6000.0
2021-10-12 11:30:00,27.22,27.23,27.22,27.23,11700.0,21.2628,21.2706,21.2628,21.2706,11700.0
2021-10-12 12:00:00,27.23,27.23,27.23,27.23,73365.0,21.2706,21.2706,21.2706,21.2706,73365.0
2021-10-12 12:30:00,27.23,27.23,27.23,27.23,3900.0,21.2706,21.2706,21.2706,21.2706,3900.0
2021-10-12 13:00:00,27.23,27.23,27.23,27.23,300.0,21.2706,21.2706,21.2706,21.2706,300.0
2021-10-12 13:30:00,27.23,27.23,27.23,27.23,300.0,21.2706,21.2706,21.2706,21.2706,300.0
2021-10-12 14:00:00,27.23,27.23,27.23,27.23,200.0,21.2706,21.2706,21.2706,21.2706,200.0
2021-10-12 14:30:00,27.23,27.23,27.23,27.23,200.0,21.2706,21.2706,21.2706,21.2706,200.0
2021-10-12 15:00:00,27.23,27.23,27.23,27.23,0.0,21.2706,21.2706,21.2706,21.2706,0.0
2021-10-12 15:30:00,27.22,27.22,27.21,27.22,53578.0,21.2628,21.2628,21.255,21.2628,53578.0
2021-10-13 09:30:00,27.22,27.23,27.21,27.23,80305.0,21.2628,21.2706,21.255,21.2706,80305.0
2021-10-13 10:00:00,27.22,27.22,27.22,27.22,26900.0,21.2628,21.2628,21.2628,21.2628,26900.0
2021-10-13 10:30:00,27.21,27.23,27.21,27.23,165500.0,21.255,21.2706,21.255,21.2706,165500.0
2021-10-13 11:00:00,27.23,27.23,27.22,27.22,54569.0,21.2706,21.2706,21.2628,21.2628,54569.0
2021-10-13 11:30:00,27.21,27.23,27.21,27.22,118300.0,21.255,21.2706,21.255,21.2628,118300.0
2021-10-13 12:00:00,27.22,27.22,27.22,27.22,0.0,21.2628,21.2628,21.2628,21.2628,0.0
2021-10-13 12:30:00,27.22,27.22,27.22,27.22,0.0,21.2628,21.2628,21.2628,21.2628,0.0
2021-10-13 13:00:00,27.23,27.23,27.23,27.23,52438.0,21.2706,21.2706,21.2706,21.2706,52438.0
2021-10-13 13:30:00,27.24,27.24,27.24,27.24,31000.0,21.2784,21.2784,21.2784,21.2784,31000.0
2021-10-13 14:00:00,27.25,27.25,27.25,27.25,171724.0,21.2863,21.2863,21.2863,21.2863,171724.0
2021-10-13 14:30:00,27.25,27.25,27.24,27.24,6400.0,21.2863,21.2863,21.2784,21.2784,6400.0
2021-10-13 15:00:00,27.24,27.24,27.24,27.24,0.0,21.2784,21.2784,21.2784,21.2784,0.0
2021-10-13 15:30:00,27.25,27.25,27.24,27.24,85330.0,21.2863,21.2863,21.2784,21.2784,85330.0
2021-10-14 09:30:00,27.28,27.32,27.28,27.32,35213.0,21.3097,21.3409,21.3097,21.3409,35213.0
2021-10-14 10:00:00,27.32,27.35,27.32,27.34,109610.0,21.3409,21.3644,21.3409,21.3566,109610.0
2021-10-14 10:30:00,27.34,27.34,27.32,27.33,103141.0,21.3566,21.3566,21.3409,21.3487,103141.0
2021-10-14 11:00:00,27.32,27.32,27.32,27.32,83800.0,21.3409,21.3409,21.3409,21.3409,83800.0
2021-10-14 11:30:00,27.32,27.33,27.32,27.33,105430.0,21.3409,21.3487,21.3409,21.3487,105430.0
2021-10-14 12:00:00,27.33,27.34,27.33,27.34,30352.0,21.3487,21.3566,21.3487,21.3566,30352.0
2021-10-14 12:30:00,27.34,27.34,27.32,27.32,351840.0,21.3566,21.3566,21.3409,21.3409,351840.0
2021-10-14 13:00:00,27.32,27.32,27.3,27.3,270297.0,21.3409,21.3409,21.3253,21.3253,270297.0
2021-10-14 13:30:00,27.31,27.32,27.31,27.32,415284.0,21.3331,21.3409,21.3331,21.3409,415284.0
2021-10-14 14:00:00,27.32,27.32,27.32,27.32,700.0,21.3409,21.3409,21.3409,21.3409,700.0
2021-10-14 14:30:00,27.32,27.33,27.32,27.33,288500.0,21.3409,21.3487,21.3409,21.3487,288500.0
2021-10-14 15:00:00,27.32,27.34,27.32,27.34,185694.0,21.3409,21.3566,21.3409,21.3566,185694.0
2021-10-14 15:30:00,27.34,27.35,27.34,27.34,226174.0,21.3566,21.3644,21.3566,21.3566,226174.0
2021-10-15 09:30:00,27.37,27.37,27.35,27.36,39975.0,21.38,21.38,21.3644,21.3722,39975.0
2021-10-15 10:00:00,27.36,27.36,27.36,27.36,5672.0,21.3722,21.3722,21.3722,21.3722,5672.0
2021-10-15 10:30:00,27.36,27.36,27.35,27.36,15134.0,21.3722,21.3722,21.3644,21.3722,15134.0
2021-10-15 11:00:00,27.36,27.36,27.34,27.34,159066.0,21.3722,21.3722,21.3566,21.3566,159066.0
2021-10-15 11:30:00,27.34,27.34,27.34,27.34,600.0,21.3566,21.3566,21.3566,21.3566,600.0
2021-10-15 12:00:00,27.34,27.34,27.34,27.34,100.0,21.3566,21.3566,21.3566,21.3566,100.0
2021-10-15 12:30:00,27.34,27.34,27.34,27.34,700.0,21.3566,21.3566,21.3566,21.3566,700.0
2021-10-15 13:00:00,27.34,27.34,27.34,27.34,0.0,21.3566,21.3566,21.3566,21.3566,0.0
2021-10-15 13:30:00,27.34,27.34,27.34,27.34,0.0,21.3566,21.3566,21.3566,21.3566,0.0
2021-10-15 14:00:00,27.34,27.34,27.34,27.34,2036.0,21.3566,21.3566,21.3566,21.3566,2036.0
2021-10-15 14:30:00,27.34,27.34,27.34,27.34,3100.0,21.3566,21.3566,21.3566,21.3566,3100.0
2021-10-15 15:00:00,27.34,27.34,27.34,27.34,14802.0,21.3566,21.3566,21.3566,21.3566,14802.0
2021-10-15 15:30:00,27.34,27.34,27.32,27.32,207450.0,21.3566,21.3566,21.3409,21.3409,207450.0
2021-10-18 09:30:00,27.3,27.3,27.28,27.29,39625.0,21.3253,21.3253,21.3097,21.3175,39625.0
2021-10-18 10:00:00,27.3,27.3,27.29,27.29,98093.0,21.3253,21.3253,21.3175,21.3175,98093.0
2021-10-18 10:30:00,27.29,27.3,27.29,27.3,56333.0,21.3175,21.3253,21.3175,21.3253,56333.0
2021-10-18 11:00:00,27.3,27.31,27.3,27.31,29228.0,21.3253,21.3331,21.3253,21.3331,29228.0
2021-10-18 11:30:00,27.3,27.31,27.3,27.31,7000.0,21.3253,21.3331,21.3253,21.3331,7000.0
2021-10-18 12:00:00,27.31,27.31,27.3,27.3,2505.0,21.3331,21.3331,21.3253,21.3253,2505.0
2021-10-18 12:30:00,27.3,27.3,27.3,27.3,6737.0,21.3253,21.3253,21.3253,21.3253,6737.0
2021-10-18 13:00:00,27.3,27.3,27.3,27.3,4800.0,21.3253,21.3253,21.3253,21.3253,4800.0
2021-10-18 13:30:00,27.3,27.3,27.3,27.3,11600.0,21.3253,21.3253,21.3253,21.3253,11600.0
2021-10-18 14:00:00,27.3,27.3,27.3,27.3,4300.0,21.3253,21.3253,21.3253,21.3253,4300.0
2021-10-18 14:30:00,27.3,27.31,27.3,27.31,3202.0,21.3253,21.3331,21.3253,21.3331,3202.0
2021-10-18 15:00:00,27.31,27.32,27.31,27.32,122243.0,21.3331,21.3409,21.3331,21.3409,122243.0
2021-10-18 15:30:00,27.32,27.33,27.32,27.33,102149.0,21.3409,21.3487,21.3409,21.3487,102149.0
2021-10-19 09:30:00,27.33,27.33,27.32,27.32,18258.0,21.3487,21.3487,21.3409,21.3409,18258.0
2021-10-19 10:00:00,27.32,27.32,27.32,27.32,200.0,21.3409,21.3409,21.3409,21.3409,200.0
2021-10-19 10:30:00,27.32,27.32,27.32,27.32,200.0,21.3409,21.3409,21.3409,21.3409,200.0
2021-10-19 11:00:00,27.32,27.32,27.32,27.32,300.0,21.3409,21.3409,21.3409,21.3409,300.0
2021-10-19 11:30:00,27.33,27.33,27.33,27.33,26947.0,21.3487,21.3487,21.3487,21.3487,26947.0
2021-10-19 12:00:00,27.33,27.33,27.33,27.33,0.0,21.3487,21.3487,21.3487,21.3487,0.0
2021-10-19 12:30:00,27.34,27.34,27.34,27.34,200.0,21.3566,21.3566,21.3566,21.3566,200.0
2021-10-19 13:00:00,27.34,27.34,27.34,27.34,500.0,21.3566,21.3566,21.3566,21.3566,500.0
2021-10-19 13:30:00,27.34,27.34,27.34,27.34,1141.0,21.3566,21.3566,21.3566,21.3566,1141.0
2021-10-19 14:00:00,27.34,27.34,27.34,27.34,100.0,21.3566,21.3566,21.3566,21.3566,100.0
2021-10-19 14:30:00,27.34,27.34,27.34,27.34,0.0,21.3566,21.3566,21.3566,21.3566,0.0
2021-10-19 15:00:00,27.34,27.34,27.34,27.34,9240.0,21.3566,21.3566,21.3566,21.3566,9240.0
2021-10-19 15:30:00,27.34,27.34,27.34,27.34,37360.0,21.3566,21.3566,21.3566,21.3566,37360.0
2021-10-20 09:30:00,27.35,27.35,27.34,27.34,27680.0,21.3644,21.3644,21.3566,21.3566,27680.0
2021-10-20 10:00:00,27.34,27.34,27.34,27.34,3900.0,21.3566,21.3566,21.3566,21.3566,3900.0
2021-10-20 10:30:00,27.35,27.35,27.35,27.35,268.0,21.3644,21.3644,21.3644,21.3644,268.0
2021-10-20 11:00:00,27.35,27.35,27.34,27.34,6586.0,21.3644,21.3644,21.3566,21.3566,6586.0
2021-10-20 11:30:00,27.34,27.34,27.34,27.34,0.0,21.3566,21.3566,21.3566,21.3566,0.0
2021-10-20 12:00:00,27.34,27.34,27.34,27.34,3000.0,21.3566,21.3566,21.3566,21.3566,3000.0
2021-10-20 12:30:00,27.34,27.34,27.34,27.34,4700.0,21.3566,21.3566,21.3566,21.3566,4700.0
2021-10-20 13:00:00,27.34,27.34,27.34,27.34,400.0,21.3566,21.3566,21.3566,21.3566,400.0
2021-10-20 13:30:00,27.34,27.34,27.34,27.34,800.0,21.3566,21.3566,21.3566,21.3566,800.0
2021-10-20 14:00:00,27.34,27.35,27.34,27.34,5394.0,21.3566,21.3644,21.3566,21.3566,5394.0
2021-10-20 14:30:00,27.35,27.35,27.35,27.35,3441.0,21.3644,21.3644,21.3644,21.3644,3441.0
2021-10-20 15:00:00,27.35,27.35,27.34,27.34,14406.0,21.3644,21.3644,21.3566,21.3566,14406.0
2021-10-20 15:30:00,27.34,27.36,27.34,27.36,76658.0,21.3566,21.3722,21.3566,21.3722,76658.0
2021-10-21 09:30:00,27.37,27.37,27.35,27.36,22833.0,21.38,21.38,21.3644,21.3722,22833.0
2021-10-21 10:00:00,27.36,27.36,27.36,27.36,2800.0,21.3722,21.3722,21.3722,21.3722,2800.0
2021-10-21 10:30:00,27.36,27.36,27.35,27.36,10100.0,21.3722,21.3722,21.3644,21.3722,10100.0
2021-10-21 11:00:00,27.35,27.35,27.34,27.34,28698.0,21.3644,21.3644,21.3566,21.3566,28698.0
2021-10-21 11:30:00,27.34,27.34,27.34,27.34,1300.0,21.3566,21.3566,21.3566,21.3566,1300.0
2021-10-21 12:00:00,27.34,27.34,27.33,27.34,134480.0,21.3566,21.3566,21.3487,21.3566,134480.0
2021-10-21 12:30:00,27.34,27.34,27.33,27.34,11200.0,21.3566,21.3566,21.3487,21.3566,11200.0
2021-10-21 13:00:00,27.34,27.34,27.33,27.34,45000.0,21.3566,21.3566,21.3487,21.3566,45000.0
2021-10-21 13:30:00,27.34,27.34,27.32,27.32,44748.0,21.3566,21.3566,21.3409,21.3409,44748.0
2021-10-21 14:00:00,27.32,27.32,27.32,27.32,2000.0,21.3409,21.3409,21.3409,21.3409,2000.0
2021-10-21 14:30:00,27.32,27.32,27.32,27.32,6546.0,21.3409,21.3409,21.3409,21.3409,6546.0
2021-10-21 15:00:00,27.33,27.33,27.32,27.33,3916.0,21.3487,21.3487,21.3409,21.3487,3916.0
2021-10-21 15:30:00,27.33,27.33,27.31,27.31,38568.0,21.3487,21.3487,21.3331,21.3331,38568.0
2021-10-22 09:30:00,27.32,27.32,27.31,27.32,36179.0,21.3409,21.3409,21.3331,21.3409,36179.0
2021-10-22 10:00:00,27.31,27.31,27.3,27.3,50600.0,21.3331,21.3331,21.3253,21.3253,50600.0
2021-10-22 10:30:00,27.3,27.3,27.3,27.3,1600.0,21.3253,21.3253,21.3253,21.3253,1600.0
2021-10-22 11:00:00,27.3,27.3,27.29,27.29,18264.0,21.3253,21.3253,21.3175,21.3175,18264.0
2021-10-22 11:30:00,27.28,27.28,27.28,27.28,28100.0,21.3097,21.3097,21.3097,21.3097,28100.0
2021-10-22 12:00:00,27.28,27.28,27.28,27.28,0.0,21.3097,21.3097,21.3097,21.3097,0.0
2021-10-22 12:30:00,27.29,27.3,27.29,27.3,33034.0,21.3175,21.3253,21.3175,21.3253,33034.0
2021-10-22 13:00:00,27.3,27.3,27.3,27.3,0.0,21.3253,21.3253,21.3253,21.3253,0.0
2021-10-22 13:30:00,27.3,27.3,27.3,27.3,0.0,21.3253,21.3253,21.3253,21.3253,0.0
2021-10-22 14:00:00,27.3,27.3,27.3,27.3,0.0,21.3253,21.3253,21.3253,21.3253,0.0
2021-10-22 14:30:00,27.3,27.3,27.3,27.3,300.0,21.3253,21.3253,21.3253,21.3253,300.0
2021-10-22 15:00:00,27.29,27.29,27.29,27.29,5321.0,21.3175,21.3175,21.3175,21.3175,5321.0
2021-10-22 15:30:00,27.29,27.3,27.29,27.29,372043.0,21.3175,21.3253,21.3175,21.3175,372043.0
2021-10-25 09:30:00,27.31,27.31,27.27,27.29,78070.0,21.3331,21.3331,21.3019,21.3175,78070.0
2021-10-25 10:00:00,27.29,27.3,27.29,27.3,98900.0,21.3175,21.3253,21.3175,21.3253,98900.0
2021-10-25 10:30:00,27.3,27.3,27.3,27.3,8900.0,21.3253,21.3253,21.3253,21.3253,8900.0
2021-10-25 11:00:00,27.3,27.3,27.3,27.3,21700.0,21.3253,21.3253,21.3253,21.3253,21700.0
2021-10-25 11:30:00,27.3,27.3,27.3,27.3,400.0,21.3253,21.3253,21.3253,21.3253,400.0
2021-10-25 12:00:00,27.3,27.32,27.3,27.32,193720.0,21.3253,21.3409,21.3253,21.3409,193720.0
2021-10-25 12:30:00,27.32,27.32,27.32,27.32,5500.0,21.3409,21.3409,21.3409,21.3409,5500.0
2021-10-25 13:00:00,27.32,27.32,27.32,27.32,18077.0,21.3409,21.3409,21.3409,21.3409,18077.0
2021-10-25 13:30:00,27.32,27.33,27.32,27.32,670.0,21.3409,21.3487,21.3409,21.3409,670.0
2021-10-25 14:00:00,27.32,27.32,27.32,27.32,400.0,21.3409,21.3409,21.3409,21.3409,400.0
2021-10-25 14:30:00,27.33,27.33,27.32,27.32,2711.0,21.3487,21.3487,21.3409,21.3409,2711.0
2021-10-25 15:00:00,27.32,27.32,27.32,27.32,1900.0,21.3409,21.3409,21.3409,21.3409,1900.0
2021-10-25 15:30:00,27.32,27.33,27.32,27.32,2100.0,21.3409,21.3487,21.3409,21.3409,2100.0
2021-10-26 09:30:00,27.33,27.34,27.33,27.34,21168.0,21.3487,21.3566,21.3487,21.3566,21168.0
2021-10-26 10:00:00,27.34,27.34,27.34,27.34,40734.0,21.3566,21.3566,21.3566,21.3566,40734.0
2021-10-26 10:30:00,27.34,27.34,27.34,27.34,200.0,21.3566,21.3566,21.3566,21.3566,200.0
2021-10-26 11:00:00,27.34,27.34,27.34,27.34,4044.0,21.3566,21.3566,21.3566,21.3566,4044.0
2021-10-26 11:30:00,27.34,27.34,27.34,27.34,0.0,21.3566,21.3566,21.3566,21.3566,0.0
2021-10-26 12:00:00,27.34,27.34,27.34,27.34,28030.0,21.3566,21.3566,21.3566,21.3566,28030.0
2021-10-26 12:30:00,27.33,27.33,27.33,27.33,2500.0,21.3487,21.3487,21.3487,21.3487,2500.0
2021-10-26 13:00:00,27.33,27.34,27.33,27.34,4400.0,21.3487,21.3566,21.3487,21.3566,4400.0
2021-10-26 13:30:00,27.34,27.34,27.34,27.34,100.0,21.3566,21.3566,21.3566,21.3566,100.0
2021-10-26 14:00:00,27.34,27.34,27.33,27.33,198460.0,21.3566,21.3566,21.3487,21.3487,198460.0
2021-10-26 14:30:00,27.34,27.34,27.34,27.34,100.0,21.3566,21.3566,21.3566,21.3566,100.0
2021-10-26 15:00:00,27.34,27.34,27.33,27.33,11117.0,21.3566,21.3566,21.3487,21.3487,11117.0
2021-10-26 15:30:00,27.34,27.34,27.32,27.32,120630.0,21.3566,21.3566,21.3409,21.3409,120630.0
2021-10-27 09:30:00,27.32,27.34,27.32,27.34,18915.0,21.3409,21.3566,21.3409,21.3566,18915.0
2021-10-27 10:00:00,27.34,27.34,27.32,27.32,20073.0,21.3566,21.3566,21.3409,21.3409,20073.0
2021-10-27 10:30:00,27.32,27.32,27.32,27.32,2100.0,21.3409,21.3409,21.3409,21.3409,2100.0
2021-10-27 11:00:00,27.32,27.32,27.32,27.32,2376.0,21.3409,21.3409,21.3409,21.3409,2376.0
2021-10-27 11:30:00,27.32,27.32,27.32,27.32,21740.0,21.3409,21.3409,21.3409,21.3409,21740.0
2021-10-27 12:00:00,27.32,27.32,27.32,27.32,700.0,21.3409,21.3409,21.3409,21.3409,700.0
2021-10-27 12:30:00,27.32,27.32,27.32,27.32,58706.0,21.3409,21.3409,21.3409,21.3409,58706.0
2021-10-27 13:00:00,27.32,27.33,27.32,27.33,55766.0,21.3409,21.3487,21.3409,21.3487,55766.0
2021-10-27 13:30:00,27.32,27.33,27.32,27.33,2400.0,21.3409,21.3487,21.3409,21.3487,2400.0
2021-10-27 14:00:00,27.33,27.33,27.32,27.32,6700.0,21.3487,21.3487,21.3409,21.3409,6700.0
2021-10-27 14:30:00,27.33,27.33,27.32,27.32,600.0,21.3487,21.3487,21.3409,21.3409,600.0
2021-10-27 15:00:00,27.32,27.32,27.31,27.32,14178.0,21.3409,21.3409,21.3331,21.3409,14178.0
2021-10-27 15:30:00,27.32,27.32,27.3,27.3,66334.0,21.3409,21.3409,21.3253,21.3253,66334.0
2021-10-28 09:30:00,27.33,27.33,27.33,27.33,67809.0,21.3487,21.3487,21.3487,21.3487,67809.0
2021-10-28 10:00:00,27.32,27.32,27.32,27.32,700.0,21.3409,21.3409,21.3409,21.3409,700.0
2021-10-28 10:30:00,27.33,27.33,27.33,27.33,11300.0,21.3487,21.3487,21.3487,21.3487,11300.0
2021-10-28 11:00:00,27.33,27.33,27.33,27.33,75050.0,21.3487,21.3487,21.3487,21.3487,75050.0
2021-10-28 11:30:00,27.32,27.32,27.32,27.32,7180.0,21.3409,21.3409,21.3409,21.3409,7180.0
2021-10-28 12:00:00,27.32,27.32,27.32,27.32,2700.0,21.3409,21.3409,21.3409,21.3409,2700.0
2021-10-28 12:30:00,27.32,27.32,27.32,27.32,50835.0,21.3409,21.3409,21.3409,21.3409,50835.0
2021-10-28 13:00:00,27.32,27.32,27.32,27.32,200.0,21.3409,21.3409,21.3409,21.3409,200.0
2021-10-28 13:30:00,27.32,27.32,27.32,27.32,0.0,21.3409,21.3409,21.3409,21.3409,0.0
2021-10-28 14:00:00,27.32,27.32,27.32,27.32,95634.0,21.3409,21.3409,21.3409,21.3409,95634.0
2021-10-28 14:30:00,27.32,27.32,27.32,27.32,0.0,21.3409,21.3409,21.3409,21.3409,0.0
2021-10-28 15:00:00,27.32,27.33,27.32,27.33,3800.0,21.3409,21.3487,21.3409,21.3487,3800.0
2021-10-28 15:30:00,27.33,27.34,27.33,27.34,89292.0,21.3487,21.3566,21.3487,21.3566,89292.0
2021-10-29 09:30:00,27.32,27.32,27.32,27.32,28290.0,21.3409,21.3409,21.3409,21.3409,28290.0
2021-10-29 10:00:00,27.32,27.32,27.31,27.31,3600.0,21.3409,21.3409,21.3331,21.3331,3600.0
2021-10-29 10:30:00,27.32,27.32,27.32,27.32,4300.0,21.3409,21.3409,21.3409,21.3409,4300.0
2021-10-29 11:00:00,27.32,27.32,27.32,27.32,500.0,21.3409,21.3409,21.3409,21.3409,500.0
2021-10-29 11:30:00,27.32,27.32,27.32,27.32,2063.0,21.3409,21.3409,21.3409,21.3409,2063.0
2021-10-29 12:00:00,27.32,27.32,27.32,27.32,3100.0,21.3409,21.3409,21.3409,21.3409,3100.0
2021-10-29 12:30:00,27.32,27.32,27.32,27.32,357.0,21.3409,21.3409,21.3409,21.3409,357.0
2021-10-29 13:00:00,27.32,27.32,27.32,27.32,0.0,21.3409,21.3409,21.3409,21.3409,0.0
2021-10-29 13:30:00,27.32,27.32,27.32,27.32,50500.0,21.3409,21.3409,21.3409,21.3409,50500.0
2021-10-29 14:00:00,27.32,27.32,27.32,27.32,1500.0,21.3409,21.3409,21.3409,21.3409,1500.0
2021-10-29 14:30:00,27.32,27.32,27.32,27.32,20700.0,21.3409,21.3409,21.3409,21.3409,20700.0
2021-10-29 15:00:00,27.32,27.32,27.31,27.31,8579.0,21.3409,21.3409,21.3331,21.3331,8579.0
2021-10-29 15:30:00,27.3,27.3,27.3,27.3,58167.0,21.3253,21.3253,21.3253,21.3253,58167.0
2021-11-01 09:30:00,27.24,27.24,27.22,27.23,44668.0,21.3501,21.3501,21.3345,21.3423,44668.0
2021-11-01 10:00:00,27.22,27.22,27.21,27.21,33171.0,21.3345,21.3345,21.3266,21.3266,33171.0
2021-11-01 10:30:00,27.21,27.21,27.21,27.21,7000.0,21.3266,21.3266,21.3266,21.3266,7000.0
2021-11-01 11:00:00,27.2,27.21,27.2,27.21,77229.0,21.3188,21.3266,21.3188,21.3266,77229.0
2021-11-01 11:30:00,27.21,27.21,27.21,27.21,0.0,21.3266,21.3266,21.3266,21.3266,0.0
2021-11-01 12:00:00,27.21,27.21,27.21,27.21,0.0,21.3266,21.3266,21.3266,21.3266,0.0
2021-11-01 12:30:00,27.21,27.22,27.21,27.22,8572.0,21.3266,21.3345,21.3266,21.3345,8572.0
2021-11-01 13:00:00,27.22,27.22,27.22,27.22,0.0,21.3345,21.3345,21.3345,21.3345,0.0
2021-11-01 13:30:00,27.21,27.21,27.21,27.21,30600.0,21.3266,21.3266,21.3266,21.3266,30600.0
2021-11-01 14:00:00,27.21,27.21,27.2,27.2,63414.0,21.3266,21.3266,21.3188,21.3188,63414.0
2021-11-01 14:30:00,27.2,27.2,27.2,27.2,576.0,21.3188,21.3188,21.3188,21.3188,576.0
2021-11-01 15:00:00,27.2,27.2,27.19,27.2,900.0,21.3188,21.3188,21.3109,21.3188,900.0
2021-11-01 15:30:00,27.19,27.19,27.19,27.19,7000.0,21.3109,21.3109,21.3109,21.3109,7000.0
2021-11-02 09:30:00,27.19,27.2,27.19,27.2,40407.0,21.3109,21.3188,21.3109,21.3188,40407.0
2021-11-02 10:00:00,27.21,27.21,27.21,27.21,3500.0,21.3266,21.3266,21.3266,21.3266,3500.0
2021-11-02 10:30:00,27.21,27.21,27.21,27.21,0.0,21.3266,21.3266,21.3266,21.3266,0.0
2021-11-02 11:00:00,27.22,27.23,27.22,27.23,7442.0,21.3345,21.3423,21.3345,21.3423,7442.0
2021-11-02 11:30:00,27.23,27.23,27.23,27.23,76798.0,21.3423,21.3423,21.3423,21.3423,76798.0
2021-11-02 12:00:00,27.23,27.23,27.23,27.23,1200.0,21.3423,21.3423,21.3423,21.3423,1200.0
2021-11-02 12:30:00,27.23,27.23,27.23,27.23,1000.0,21.3423,21.3423,21.3423,21.3423,1000.0
2021-11-02 13:00:00,27.23,27.23,27.23,27.23,2800.0,21.3423,21.3423,21.3423,21.3423,2800.0
2021-11-02 13:30:00,27.23,27.23,27.22,27.22,7682.0,21.3423,21.3423,21.3345,21.3345,7682.0
2021-11-02 14:00:00,27.23,27.23,27.23,27.23,200.0,21.3423,21.3423,21.3423,21.3423,200.0
2021-11-02 14:30:00,27.23,27.23,27.23,27.23,0.0,21.3423,21.3423,21.3423,21.3423,0.0
2021-11-02 15:00:00,27.23,27.23,27.23,27.23,800.0,21.3423,21.3423,21.3423,21.3423,800.0
2021-11-02 15:30:00,27.23,27.23,27.23,27.23,1500.0,21.3423,21.3423,21.3423,21.3423,1500.0
2021-11-03 09:30:00,27.23,27.23,27.23,27.23,12459.0,21.3423,21.3423,21.3423,21.3423,12459.0
2021-11-03 10:00:00,27.23,27.23,27.23,27.23,142563.0,21.3423,21.3423,21.3423,21.3423,142563.0
2021-11-03 10:30:00,27.23,27.23,27.23,27.23,0.0,21.3423,21.3423,21.3423,21.3423,0.0
2021-11-03 11:00:00,27.23,27.23,27.21,27.21,32198.0,21.3423,21.3423,21.3266,21.3266,32198.0
2021-11-03 11:30:00,27.21,27.21,27.21,27.21,100.0,21.3266,21.3266,21.3266,21.3266,100.0
2021-11-03 12:00:00,27.21,27.21,27.21,27.21,400.0,21.3266,21.3266,21.3266,21.3266,400.0
2021-11-03 12:30:00,27.21,27.21,27.21,27.21,0.0,21.3266,21.3266,21.3266,21.3266,0.0
2021-11-03 13:00:00,27.21,27.21,27.21,27.21,0.0,21.3266,21.3266,21.3266,21.3266,0.0
2021-11-03 13:30:00,27.22,27.22,27.22,27.22,100.0,21.3345,21.3345,21.3345,21.3345,100.0
2021-11-03 14:00:00,27.22,27.25,27.22,27.23,28484.0,21.3345,21.358,21.3345,21.3423,28484.0
2021-11-03 14:30:00,27.24,27.25,27.24,27.25,7395.0,21.3501,21.358,21.3501,21.358,7395.0
2021-11-03 15:00:00,27.25,27.26,27.25,27.25,5597.0,21.358,21.3658,21.358,21.358,5597.0
2021-11-03 15:30:00,27.25,27.27,27.25,27.27,45860.0,21.358,21.3736,21.358,21.3736,45860.0
2021-11-04 09:30:00,27.3,27.31,27.3,27.31,65873.0,21.3972,21.405,21.3972,21.405,65873.0
2021-11-04 10:00:00,27.3,27.3,27.3,27.3,300.0,21.3972,21.3972,21.3972,21.3972,300.0
2021-11-04 10:30:00,27.3,27.3,27.3,27.3,2793.0,21.3972,21.3972,21.3972,21.3972,2793.0
2021-11-04 11:00:00,27.3,27.3,27.29,27.29,46967.0,21.3972,21.3972,21.3893,21.3893,46967.0
2021-11-04 11:30:00,27.29,27.29,27.29,27.29,9600.0,21.3893,21.3893,21.3893,21.3893,9600.0
2021-11-04 12:00:00,27.29,27.29,27.29,27.29,5300.0,21.3893,21.3893,21.3893,21.3893,5300.0
2021-11-04 12:30:00,27.29,27.29,27.29,27.29,200.0,21.3893,21.3893,21.3893,21.3893,200.0
2021-11-04 13:00:00,27.29,27.29,27.29,27.29,0.0,21.3893,21.3893,21.3893,21.3893,0.0
2021-11-04 13:30:00,27.29,27.3,27.29,27.3,120637.0,21.3893,21.3972,21.3893,21.3972,120637.0
2021-11-04 14:00:00,27.3,27.3,27.3,27.3,19533.0,21.3972,21.3972,21.3972,21.3972,19533.0
2021-11-04 14:30:00,27.3,27.3,27.3,27.3,3963.0,21.3972,21.3972,21.3972,21.3972,3963.0
2021-11-04 15:00:00,27.3,27.3,27.3,27.3,12917.0,21.3972,21.3972,21.3972,21.3972,12917.0
2021-11-04 15:30:00,27.3,27.32,27.3,27.32,77444.0,21.3972,21.4128,21.3972,21.4128,77444.0
2021-11-05 09:30:00,27.34,27.35,27.34,27.34,48857.0,21.4285,21.4363,21.4285,21.4285,48857.0
2021-11-05 10:00:00,27.34,27.36,27.34,27.36,8447.0,21.4285,21.4442,21.4285,21.4442,8447.0
2021-11-05 10:30:00,27.36,27.36,27.35,27.36,5100.0,21.4442,21.4442,21.4363,21.4442,5100.0
2021-11-05 11:00:00,27.36,27.36,27.36,27.36,5800.0,21.4442,21.4442,21.4442,21.4442,5800.0
2021-11-05 11:30:00,27.36,27.36,27.35,27.35,3400.0,21.4442,21.4442,21.4363,21.4363,3400.0
2021-11-05 12:00:00,27.35,27.36,27.35,27.36,3900.0,21.4363,21.4442,21.4363,21.4442,3900.0
2021-11-05 12:30:00,27.36,27.36,27.36,27.36,2800.0,21.4442,21.4442,21.4442,21.4442,2800.0
2021-11-05 13:00:00,27.36,27.36,27.34,27.34,145786.0,21.4442,21.4442,21.4285,21.4285,145786.0
2021-11-05 13:30:00,27.34,27.35,27.34,27.35,16631.0,21.4285,21.4363,21.4285,21.4363,16631.0
2021-11-05 14:00:00,27.36,27.36,27.36,27.36,4000.0,21.4442,21.4442,21.4442,21.4442,4000.0
2021-11-05 14:30:00,27.36,27.36,27.36,27.36,700.0,21.4442,21.4442,21.4442,21.4442,700.0
2021-11-05 15:00:00,27.36,27.36,27.36,27.36,23281.0,21.4442,21.4442,21.4442,21.4442,23281.0
2021-11-05 15:30:00,27.36,27.37,27.36,27.37,145101.0,21.4442,21.452,21.4442,21.452,145101.0
2021-11-08 09:30:00,27.39,27.39,27.38,27.38,39866.0,21.4677,21.4677,21.4599,21.4599,39866.0
2021-11-08 10:00:00,27.38,27.38,27.36,27.36,10700.0,21.4599,21.4599,21.4442,21.4442,10700.0
2021-11-08 10:30:00,27.36,27.36,27.36,27.36,8800.0,21.4442,21.4442,21.4442,21.4442,8800.0
2021-11-08 11:00:00,27.36,27.36,27.36,27.36,4700.0,21.4442,21.4442,21.4442,21.4442,4700.0
2021-11-08 11:30:00,27.36,27.36,27.36,27.36,3400.0,21.4442,21.4442,21.4442,21.4442,3400.0
2021-11-08 12:00:00,27.36,27.36,27.36,27.36,0.0,21.4442,21.4442,21.4442,21.4442,0.0
2021-11-08 12:30:00,27.36,27.36,27.36,27.36,61304.0,21.4442,21.4442,21.4442,21.4442,61304.0
2021-11-08 13:00:00,27.36,27.36,27.36,27.36,500.0,21.4442,21.4442,21.4442,21.4442,500.0
2021-11-08 13:30:00,27.35,27.35,27.34,27.34,20483.0,21.4363,21.4363,21.4285,21.4285,20483.0
2021-11-08 14:00:00,27.34,27.34,27.34,27.34,3400.0,21.4285,21.4285,21.4285,21.4285,3400.0
2021-11-08 14:30:00,27.34,27.34,27.34,27.34,800.0,21.4285,21.4285,21.4285,21.4285,800.0
2021-11-08 15:00:00,27.34,27.34,27.33,27.33,3532.0,21.4285,21.4285,21.4207,21.4207,3532.0
2021-11-08 15:30:00,27.34,27.34,27.33,27.33,10987.0,21.4285,21.4285,21.4207,21.4207,10987.0
2021-11-09 09:30:00,27.35,27.35,27.33,27.33,105316.0,21.4363,21.4363,21.4207,21.4207,105316.0
2021-11-09 10:00:00,27.33,27.34,27.32,27.32,36900.0,21.4207,21.4285,21.4128,21.4128,36900.0
2021-11-09 10:30:00,27.33,27.34,27.33,27.33,7894.0,21.4207,21.4285,21.4207,21.4207,7894.0
2021-11-09 11:00:00,27.32,27.32,27.32,27.32,600.0,21.4128,21.4128,21.4128,21.4128,600.0
2021-11-09 11:30:00,27.33,27.34,27.33,27.34,700.0,21.4207,21.4285,21.4207,21.4285,700.0
2021-11-09 12:00:00,27.34,27.34,27.33,27.34,57600.0,21.4285,21.4285,21.4207,21.4285,57600.0
2021-11-09 12:30:00,27.34,27.34,27.34,27.34,9225.0,21.4285,21.4285,21.4285,21.4285,9225.0
2021-11-09 13:00:00,27.34,27.34,27.34,27.34,1000.0,21.4285,21.4285,21.4285,21.4285,1000.0
2021-11-09 13:30:00,27.34,27.34,27.34,27.34,2800.0,21.4285,21.4285,21.4285,21.4285,2800.0
2021-11-09 14:00:00,27.34,27.34,27.34,27.34,700.0,21.4285,21.4285,21.4285,21.4285,700.0
2021-11-09 14:30:00,27.34,27.34,27.34,27.34,34492.0,21.4285,21.4285,21.4285,21.4285,34492.0
2021-11-09 15:00:00,27.34,27.34,27.34,27.34,1300.0,21.4285,21.4285,21.4285,21.4285,1300.0
2021-11-09 15:30:00,27.35,27.35,27.35,27.35,36580.0,21.4363,21.4363,21.4363,21.4363,36580.0
2021-11-10 09:30:00,27.33,27.34,27.32,27.32,235461.0,21.4207,21.4285,21.4128,21.4128,235461.0
2021-11-10 10:00:00,27.32,27.34,27.32,27.32,34134.0,21.4128,21.4285,21.4128,21.4128,34134.0
2021-11-10 10:30:00,27.32,27.32,27.31,27.32,4900.0,21.4128,21.4128,21.405,21.4128,4900.0
2021-11-10 11:00:00,27.32,27.32,27.32,27.32,4700.0,21.4128,21.4128,21.4128,21.4128,4700.0
2021-11-10 11:30:00,27.32,27.32,27.31,27.32,11000.0,21.4128,21.4128,21.405,21.4128,11000.0
2021-11-10 12:00:00,27.32,27.32,27.31,27.31,23995.0,21.4128,21.4128,21.405,21.405,23995.0
2021-11-10 12:30:00,27.31,27.31,27.3,27.3,4000.0,21.405,21.405,21.3972,21.3972,4000.0
2021-11-10 13:00:00,27.3,27.3,27.3,27.3,24200.0,21.3972,21.3972,21.3972,21.3972,24200.0
2021-11-10 13:30:00,27.3,27.3,27.29,27.3,4300.0,21.3972,21.3972,21.3893,21.3972,4300.0
2021-11-10 14:00:00,27.29,27.29,27.27,27.27,110965.0,21.3893,21.3893,21.3736,21.3736,110965.0
2021-11-10 14:30:00,27.27,27.27,27.27,27.27,50540.0,21.3736,21.3736,21.3736,21.3736,50540.0
2021-11-10 15:00:00,27.27,27.27,27.27,27.27,147421.0,21.3736,21.3736,21.3736,21.3736,147421.0
2021-11-10 15:30:00,27.27,27.27,27.26,27.26,40706.0,21.3736,21.3736,21.3658,21.3658,40706.0
2021-11-11 09:30:00,27.28,27.28,27.27,27.27,18125.0,21.3815,21.3815,21.3736,21.3736,18125.0
2021-11-11 10:00:00,27.27,27.27,27.27,27.27,11800.0,21.3736,21.3736,21.3736,21.3736,11800.0
2021-11-11 10:30:00,27.27,27.27,27.27,27.27,0.0,21.3736,21.3736,21.3736,21.3736,0.0
2021-11-11 11:00:00,27.27,27.27,27.27,27.27,400.0,21.3736,21.3736,21.3736,21.3736,400.0
2021-11-11 11:30:00,27.27,27.27,27.27,27.27,100.0,21.3736,21.3736,21.3736,21.3736,100.0
2021-11-11 12:00:00,27.27,27.27,27.25,27.25,8000.0,21.3736,21.3736,21.358,21.358,8000.0
2021-11-11 12:30:00,27.25,27.25,27.25,27.25,200.0,21.358,21.358,21.358,21.358,200.0
2021-11-11 13:00:00,27.25,27.25,27.25,27.25,600.0,21.358,21.358,21.358,21.358,600.0
2021-11-11 13:30:00,27.25,27.25,27.25,27.25,1600.0,21.358,21.358,21.358,21.358,1600.0
2021-11-11 14:00:00,27.25,27.25,27.25,27.25,400.0,21.358,21.358,21.358,21.358,400.0
2021-11-11 14:30:00,27.25,27.25,27.25,27.25,0.0,21.358,21.358,21.358,21.358,0.0
2021-11-11 15:00:00,27.25,27.25,27.25,27.25,700.0,21.358,21.358,21.358,21.358,700.0
2021-11-11 15:30:00,27.25,27.25,27.25,27.25,12532.0,21.358,21.358,21.358,21.358,12532.0
2021-11-12 09:30:00,27.27,27.27,27.27,27.27,17573.0,21.3736,21.3736,21.3736,21.3736,17573.0
2021-11-12 10:00:00,27.27,27.27,27.27,27.27,5700.0,21.3736,21.3736,21.3736,21.3736,5700.0
2021-11-12 10:30:00,27.27,27.27,27.27,27.27,63767.0,21.3736,21.3736,21.3736,21.3736,63767.0
2021-11-12 11:00:00,27.27,27.28,27.27,27.28,70028.0,21.3736,21.3815,21.3736,21.3815,70028.0
2021-11-12 11:30:00,27.29,27.29,27.29,27.29,700.0,21.3893,21.3893,21.3893,21.3893,700.0
2021-11-12 12:00:00,27.28,27.28,27.27,27.27,1100.0,21.3815,21.3815,21.3736,21.3736,1100.0
2021-11-12 12:30:00,27.27,27.27,27.27,27.27,400.0,21.3736,21.3736,21.3736,21.3736,400.0
2021-11-12 13:00:00,27.27,27.27,27.27,27.27,400.0,21.3736,21.3736,21.3736,21.3736,400.0
2021-11-12 13:30:00,27.27,27.27,27.27,27.27,800.0,21.3736,21.3736,21.3736,21.3736,800.0
2021-11-12 14:00:00,27.27,27.27,27.27,27.27,700.0,21.3736,21.3736,21.3736,21.3736,700.0
2021-11-12 14:30:00,27.27,27.27,27.25,27.25,3100.0,21.3736,21.3736,21.358,21.358,3100.0
2021-11-12 15:00:00,27.25,27.26,27.25,27.26,800.0,21.358,21.3658,21.358,21.3658,800.0
2021-11-12 15:30:00,27.26,27.27,27.25,27.26,107189.0,21.3658,21.3736,21.358,21.3658,107189.0
2021-11-15 09:30:00,27.27,27.27,27.25,27.26,20976.0,21.3736,21.3736,21.358,21.3658,20976.0
2021-11-15 10:00:00,27.25,27.25,27.25,27.25,200.0,21.358,21.358,21.358,21.358,200.0
2021-11-15 10:30:00,27.25,27.25,27.25,27.25,295092.0,21.358,21.358,21.358,21.358,295092.0
2021-11-15 11:00:00,27.25,27.25,27.25,27.25,6900.0,21.358,21.358,21.358,21.358,6900.0
2021-11-15 11:30:00,27.25,27.25,27.23,27.23,60733.0,21.358,21.358,21.3423,21.3423,60733.0
2021-11-15 12:00:00,27.23,27.23,27.23,27.23,3990.0,21.3423,21.3423,21.3423,21.3423,3990.0
2021-11-15 12:30:00,27.23,27.23,27.23,27.23,28600.0,21.3423,21.3423,21.3423,21.3423,28600.0
2021-11-15 13:00:00,27.23,27.23,27.23,27.23,0.0,21.3423,21.3423,21.3423,21.3423,0.0
2021-11-15 13:30:00,27.23,27.23,27.23,27.23,700.0,21.3423,21.3423,21.3423,21.3423,700.0
2021-11-15 14:00:00,27.23,27.23,27.23,27.23,3100.0,21.3423,21.3423,21.3423,21.3423,3100.0
2021-11-15 14:30:00,27.23,27.23,27.23,27.23,1000.0,21.3423,21.3423,21.3423,21.3423,1000.0
2021-11-15 15:00:00,27.23,27.24,27.23,27.23,27050.0,21.3423,21.3501,21.3423,21.3423,27050.0
2021-11-15 15:30:00,27.23,27.23,27.23,27.23,5173.0,21.3423,21.3423,21.3423,21.3423,5173.0
2021-11-16 09:30:00,27.22,27.23,27.22,27.23,32077.0,21.3345,21.3423,21.3345,21.3423,32077.0
2021-11-16 10:00:00,27.23,27.23,27.23,27.23,22200.0,21.3423,21.3423,21.3423,21.3423,22200.0
2021-11-16 10:30:00,27.23,27.23,27.22,27.23,125173.0,21.3423,21.3423,21.3345,21.3423,125173.0
2021-11-16 11:00:00,27.23,27.23,27.23,27.23,0.0,21.3423,21.3423,21.3423,21.3423,0.0
2021-11-16 11:30:00,27.24,27.24,27.23,27.23,22796.0,21.3501,21.3501,21.3423,21.3423,22796.0
2021-11-16 12:00:00,27.23,27.23,27.23,27.23,2000.0,21.3423,21.3423,21.3423,21.3423,2000.0
2021-11-16 12:30:00,27.23,27.23,27.23,27.23,10200.0,21.3423,21.3423,21.3423,21.3423,10200.0
2021-11-16 13:00:00,27.23,27.23,27.23,27.23,4700.0,21.3423,21.3423,21.3423,21.3423,4700.0
2021-11-16 13:30:00,27.23,27.23,27.23,27.23,16300.0,21.3423,21.3423,21.3423,21.3423,16300.0
2021-11-16 14:00:00,27.23,27.23,27.23,27.23,6700.0,21.3423,21.3423,21.3423,21.3423,6700.0
2021-11-16 14:30:00,27.23,27.23,27.23,27.23,12900.0,21.3423,21.3423,21.3423,21.3423,12900.0
2021-11-16 15:00:00,27.23,27.23,27.23,27.23,20900.0,21.3423,21.3423,21.3423,21.3423,20900.0
2021-11-16 15:30:00,27.23,27.23,27.23,27.23,36750.0,21.3423,21.3423,21.3423,21.3423,36750.0
2021-11-17 09:30:00,27.25,27.25,27.23,27.23,39301.0,21.358,21.358,21.3423,21.3423,39301.0
2021-11-17 10:00:00,27.23,27.23,27.22,27.22,5850.0,21.3423,21.3423,21.3345,21.3345,5850.0
2021-11-17 10:30:00,27.22,27.22,27.22,27.22,0.0,21.3345,21.3345,21.3345,21.3345,0.0
2021-11-17 11:00:00,27.22,27.22,27.22,27.22,0.0,21.3345,21.3345,21.3345,21.3345,0.0
2021-11-17 11:30:00,27.22,27.23,27.22,27.23,17404.0,21.3345,21.3423,21.3345,21.3423,17404.0
2021-11-17 12:00:00,27.23,27.23,27.23,27.23,100.0,21.3423,21.3423,21.3423,21.3423,100.0
2021-11-17 12:30:00,27.23,27.23,27.23,27.23,0.0,21.3423,21.3423,21.3423,21.3423,0.0
2021-11-17 13:00:00,27.22,27.22,27.22,27.22,6400.0,21.3345,21.3345,21.3345,21.3345,6400.0
2021-11-17 13:30:00,27.23,27.23,27.22,27.22,3700.0,21.3423,21.3423,21.3345,21.3345,3700.0
2021-11-17 14:00:00,27.23,27.23,27.23,27.23,600.0,21.3423,21.3423,21.3423,21.3423,600.0
2021-11-17 14:30:00,27.23,27.23,27.23,27.23,1300.0,21.3423,21.3423,21.3423,21.3423,1300.0
2021-11-17 15:00:00,27.23,27.23,27.21,27.23,46300.0,21.3423,21.3423,21.3266,21.3423,46300.0
2021-11-17 15:30:00,27.23,27.23,27.21,27.21,36446.0,21.3423,21.3423,21.3266,21.3266,36446.0
2021-11-18 09:30:00,27.24,27.24,27.22,27.22,39306.0,21.3501,21.3501,21.3345,21.3345,39306.0
2021-11-18 10:00:00,27.22,27.22,27.2,27.2,31976.0,21.3345,21.3345,21.3188,21.3188,31976.0
2021-11-18 10:30:00,27.2,27.2,27.2,27.2,56035.0,21.3188,21.3188,21.3188,21.3188,56035.0
2021-11-18 11:00:00,27.2,27.2,27.2,27.2,23054.0,21.3188,21.3188,21.3188,21.3188,23054.0
2021-11-18 11:30:00,27.2,27.2,27.2,27.2,2500.0,21.3188,21.3188,21.3188,21.3188,2500.0
2021-11-18 12:00:00,27.2,27.2,27.2,27.2,7800.0,21.3188,21.3188,21.3188,21.3188,7800.0
2021-11-18 12:30:00,27.2,27.21,27.2,27.2,253441.0,21.3188,21.3266,21.3188,21.3188,253441.0
2021-11-18 13:00:00,27.2,27.21,27.2,27.2,97400.0,21.3188,21.3266,21.3188,21.3188,97400.0
2021-11-18 13:30:00,27.2,27.2,27.2,27.2,37481.0,21.3188,21.3188,21.3188,21.3188,37481.0
2021-11-18 14:00:00,27.2,27.2,27.2,27.2,2000.0,21.3188,21.3188,21.3188,21.3188,2000.0
2021-11-18 14:30:00,27.19,27.19,27.19,27.19,83109.0,21.3109,21.3109,21.3109,21.3109,83109.0
2021-11-18 15:00:00,27.19,27.19,27.18,27.18,400.0,21.3109,21.3109,21.3031,21.3031,400.0
2021-11-18 15:30:00,27.18,27.18,27.17,27.17,165580.0,21.3031,21.3031,21.2953,21.2953,165580.0
2021-11-19 09:30:00,27.19,27.19,27.18,27.18,35156.0,21.3109,21.3109,21.3031,21.3031,35156.0
2021-11-19 10:00:00,27.18,27.18,27.18,27.18,4200.0,21.3031,21.3031,21.3031,21.3031,4200.0
2021-11-19 10:30:00,27.19,27.2,27.19,27.2,17700.0,21.3109,21.3188,21.3109,21.3188,17700.0
2021-11-19 11:00:00,27.2,27.2,27.2,27.2,2200.0,21.3188,21.3188,21.3188,21.3188,2200.0
2021-11-19 11:30:00,27.2,27.2,27.2,27.2,2500.0,21.3188,21.3188,21.3188,21.3188,2500.0
2021-11-19 12:00:00,27.2,27.2,27.2,27.2,15900.0,21.3188,21.3188,21.3188,21.3188,15900.0
2021-11-19 12:30:00,27.2,27.2,27.2,27.2,19400.0,21.3188,21.3188,21.3188,21.3188,19400.0
2021-11-19 13:00:00,27.2,27.2,27.19,27.2,42200.0,21.3188,21.3188,21.3109,21.3188,42200.0
2021-11-19 13:30:00,27.19,27.19,27.18,27.18,36767.0,21.3109,21.3109,21.3031,21.3031,36767.0
2021-11-19 14:00:00,27.18,27.18,27.18,27.18,22915.0,21.3031,21.3031,21.3031,21.3031,22915.0
2021-11-19 14:30:00,27.18,27.18,27.18,27.18,6600.0,21.3031,21.3031,21.3031,21.3031,6600.0
2021-11-19 15:00:00,27.18,27.18,27.18,27.18,800.0,21.3031,21.3031,21.3031,21.3031,800.0
2021-11-19 15:30:00,27.18,27.18,27.16,27.16,82054.0,21.3031,21.3031,21.2874,21.2874,82054.0
2021-11-22 09:30:00,27.19,27.19,27.17,27.18,23818.0,21.3109,21.3109,21.2953,21.3031,23818.0
2021-11-22 10:00:00,27.18,27.18,27.17,27.18,26688.0,21.3031,21.3031,21.2953,21.3031,26688.0
2021-11-22 10:30:00,27.18,27.18,27.16,27.16,57944.0,21.3031,21.3031,21.2874,21.2874,57944.0
2021-11-22 11:00:00,27.16,27.16,27.16,27.16,2742.0,21.2874,21.2874,21.2874,21.2874,2742.0
2021-11-22 11:30:00,27.16,27.16,27.16,27.16,31112.0,21.2874,21.2874,21.2874,21.2874,31112.0
2021-11-22 12:00:00,27.16,27.16,27.16,27.16,40900.0,21.2874,21.2874,21.2874,21.2874,40900.0
2021-11-22 12:30:00,27.16,27.16,27.16,27.16,22967.0,21.2874,21.2874,21.2874,21.2874,22967.0
2021-11-22 13:00:00,27.16,27.17,27.16,27.17,42486.0,21.2874,21.2953,21.2874,21.2953,42486.0
2021-11-22 13:30:00,27.17,27.17,27.16,27.16,139650.0,21.2953,21.2953,21.2874,21.2874,139650.0
2021-11-22 14:00:00,27.16,27.16,27.16,27.16,0.0,21.2874,21.2874,21.2874,21.2874,0.0
2021-11-22 14:30:00,27.16,27.16,27.16,27.16,0.0,21.2874,21.2874,21.2874,21.2874,0.0
2021-11-22 15:00:00,27.16,27.16,27.14,27.14,21400.0,21.2874,21.2874,21.2718,21.2718,21400.0
2021-11-22 15:30:00,27.14,27.14,27.11,27.11,42033.0,21.2718,21.2718,21.2482,21.2482,42033.0
2021-11-23 09:30:00,27.11,27.12,27.1,27.11,48872.0,21.2482,21.2561,21.2404,21.2482,48872.0
2021-11-23 10:00:00,27.11,27.11,27.09,27.09,12406.0,21.2482,21.2482,21.2326,21.2326,12406.0
2021-11-23 10:30:00,27.09,27.09,27.09,27.09,20452.0,21.2326,21.2326,21.2326,21.2326,20452.0
2021-11-23 11:00:00,27.09,27.09,27.09,27.09,3568.0,21.2326,21.2326,21.2326,21.2326,3568.0
2021-11-23 11:30:00,27.09,27.09,27.09,27.09,400.0,21.2326,21.2326,21.2326,21.2326,400.0
2021-11-23 12:00:00,27.09,27.09,27.09,27.09,37900.0,21.2326,21.2326,21.2326,21.2326,37900.0
2021-11-23 12:30:00,27.08,27.08,27.08,27.08,1504.0,21.2247,21.2247,21.2247,21.2247,1504.0
2021-11-23 13:00:00,27.09,27.09,27.08,27.08,8400.0,21.2326,21.2326,21.2247,21.2247,8400.0
2021-11-23 13:30:00,27.07,27.07,27.07,27.07,40046.0,21.2169,21.2169,21.2169,21.2169,40046.0
2021-11-23 14:00:00,27.07,27.07,27.07,27.07,7100.0,21.2169,21.2169,21.2169,21.2169,7100.0
2021-11-23 14:30:00,27.07,27.07,27.07,27.07,68487.0,21.2169,21.2169,21.2169,21.2169,68487.0
2021-11-23 15:00:00,27.07,27.08,27.07,27.07,68700.0,21.2169,21.2247,21.2169,21.2169,68700.0
2021-11-23 15:30:00,27.07,27.09,27.07,27.09,33654.0,21.2169,21.2326,21.2169,21.2326,33654.0
2021-11-24 09:30:00,27.07,27.07,27.02,27.02,86855.0,21.2169,21.2169,21.1777,21.1777,86855.0
2021-11-24 10:00:00,27.02,27.02,27.02,27.02,55700.0,21.1777,21.1777,21.1777,21.1777,55700.0
2021-11-24 10:30:00,27.02,27.04,27.02,27.04,65086.0,21.1777,21.1934,21.1777,21.1934,65086.0
2021-11-24 11:00:00,27.05,27.05,27.05,27.05,206478.0,21.2012,21.2012,21.2012,21.2012,206478.0
2021-11-24 11:30:00,27.05,27.05,27.04,27.05,32900.0,21.2012,21.2012,21.1934,21.2012,32900.0
2021-11-24 12:00:00,27.05,27.05,27.04,27.04,186744.0,21.2012,21.2012,21.1934,21.1934,186744.0
2021-11-24 12:30:00,27.04,27.05,27.04,27.05,19400.0,21.1934,21.2012,21.1934,21.2012,19400.0
2021-11-24 13:00:00,27.05,27.05,27.05,27.05,10000.0,21.2012,21.2012,21.2012,21.2012,10000.0
2021-11-24 13:30:00,27.05,27.05,27.05,27.05,13990.0,21.2012,21.2012,21.2012,21.2012,13990.0
2021-11-24 14:00:00,27.05,27.05,27.05,27.05,20500.0,21.2012,21.2012,21.2012,21.2012,20500.0
2021-11-24 14:30:00,27.05,27.05,27.05,27.05,10700.0,21.2012,21.2012,21.2012,21.2012,10700.0
2021-11-24 15:00:00,27.05,27.07,27.05,27.07,155300.0,21.2012,21.2169,21.2012,21.2169,155300.0
2021-11-24 15:30:00,27.07,27.07,27.06,27.07,241565.0,21.2169,21.2169,21.2091,21.2169,241565.0
2021-11-26 09:30:00,26.99,26.99,26.93,26.93,111735.0,21.1542,21.1542,21.1072,21.1072,111735.0
2021-11-26 10:00:00,26.93,26.93,26.91,26.92,31927.0,21.1072,21.1072,21.0915,21.0993,31927.0
2021-11-26 10:30:00,26.92,26.92,26.91,26.91,2443.0,21.0993,21.0993,21.0915,21.0915,2443.0
2021-11-26 11:00:00,26.9,26.9,26.9,26.9,1600.0,21.0836,21.0836,21.0836,21.0836,1600.0
2021-11-26 11:30:00,26.91,26.91,26.91,26.91,281521.0,21.0915,21.0915,21.0915,21.0915,281521.0
2021-11-26 12:00:00,26.91,26.92,26.91,26.92,171337.0,21.0915,21.0993,21.0915,21.0993,171337.0
2021-11-26 12:30:00,26.93,26.95,26.93,26.93,251227.0,21.1072,21.1228,21.1072,21.1072,251227.0
2021-11-29 09:30:00,26.97,27.01,26.97,27.01,38862.0,21.1385,21.1699,21.1385,21.1699,38862.0
2021-11-29 10:00:00,27.0,27.0,27.0,27.0,700.0,21.162,21.162,21.162,21.162,700.0
2021-11-29 10:30:00,27.0,27.0,27.0,27.0,12300.0,21.162,21.162,21.162,21.162,12300.0
2021-11-29 11:00:00,27.0,27.0,27.0,27.0,80680.0,21.162,21.162,21.162,21.162,80680.0
2021-11-29 11:30:00,27.0,27.0,27.0,27.0,62390.0,21.162,21.162,21.162,21.162,62390.0
2021-11-29 12:00:00,27.0,27.02,27.0,27.02,109343.0,21.162,21.1777,21.162,21.1777,109343.0
2021-11-29 12:30:00,27.02,27.02,27.02,27.02,4700.0,21.1777,21.1777,21.1777,21.1777,4700.0
2021-11-29 13:00:00,27.03,27.04,27.03,27.04,1200.0,21.1855,21.1934,21.1855,21.1934,1200.0
2021-11-29 13:30:00,27.04,27.04,27.04,27.04,1882.0,21.1934,21.1934,21.1934,21.1934,1882.0
2021-11-29 14:00:00,27.04,27.05,27.04,27.05,8976.0,21.1934,21.2012,21.1934,21.2012,8976.0
2021-11-29 14:30:00,27.05,27.05,27.05,27.05,4866.0,21.2012,21.2012,21.2012,21.2012,4866.0
2021-11-29 15:00:00,27.05,27.05,27.04,27.04,305158.0,21.2012,21.2012,21.1934,21.1934,305158.0
2021-11-29 15:30:00,27.04,27.04,27.02,27.02,37402.0,21.1934,21.1934,21.1777,21.1777,37402.0
2021-11-30 09:30:00,26.99,27.02,26.99,27.02,299093.0,21.1542,21.1777,21.1542,21.1777,299093.0
2021-11-30 10:00:00,27.01,27.02,27.0,27.01,618806.0,21.1699,21.1777,21.162,21.1699,618806.0
2021-11-30 10:30:00,27.01,27.01,26.93,26.93,38400.0,21.1699,21.1699,21.1072,21.1072,38400.0
2021-11-30 11:00:00,26.92,26.95,26.92,26.93,38853.0,21.0993,21.1228,21.0993,21.1072,38853.0
2021-11-30 11:30:00,26.93,26.93,26.91,26.91,2800.0,21.1072,21.1072,21.0915,21.0915,2800.0
2021-11-30 12:00:00,26.92,26.93,26.92,26.93,144411.0,21.0993,21.1072,21.0993,21.1072,144411.0
2021-11-30 12:30:00,26.93,26.93,26.93,26.93,0.0,21.1072,21.1072,21.1072,21.1072,0.0
2021-11-30 13:00:00,26.93,26.93,26.93,26.93,2900.0,21.1072,21.1072,21.1072,21.1072,2900.0
2021-11-30 13:30:00,26.93,26.94,26.93,26.94,331000.0,21.1072,21.115,21.1072,21.115,331000.0
2021-11-30 14:00:00,26.95,26.95,26.95,26.95,6114.0,21.1228,21.1228,21.1228,21.1228,6114.0
2021-11-30 14:30:00,26.95,26.95,26.93,26.93,96764.0,21.1228,21.1228,21.1072,21.1072,96764.0
2021-11-30 15:00:00,26.93,26.93,26.93,26.93,14401.0,21.1072,21.1072,21.1072,21.1072,14401.0
2021-11-30 15:30:00,26.93,26.94,26.93,26.94,161596.0,21.1072,21.115,21.1072,21.115,161596.0
2021-12-01 09:30:00,26.9,26.94,26.9,26.94,143606.0,21.1579,21.1893,21.1579,21.1893,143606.0
2021-12-01 10:00:00,26.95,26.95,26.95,26.95,10433.0,21.1972,21.1972,21.1972,21.1972,10433.0
2021-12-01 10:30:00,26.95,26.95,26.95,26.95,17210.0,21.1972,21.1972,21.1972,21.1972,17210.0
2021-12-01 11:00:00,26.95,26.95,26.95,26.95,12650.0,21.1972,21.1972,21.1972,21.1972,12650.0
2021-12-01 11:30:00,26.95,26.95,26.95,26.95,600.0,21.1972,21.1972,21.1972,21.1972,600.0
2021-12-01 12:00:00,26.95,26.95,26.95,26.95,180505.0,21.1972,21.1972,21.1972,21.1972,180505.0
2021-12-01 12:30:00,26.95,26.95,26.93,26.93,83561.0,21.1972,21.1972,21.1815,21.1815,83561.0
2021-12-01 13:00:00,26.93,26.93,26.91,26.91,63400.0,21.1815,21.1815,21.1657,21.1657,63400.0
2021-12-01 13:30:00,26.91,26.91,26.89,26.9,154275.0,21.1657,21.1657,21.15,21.1579,154275.0
2021-12-01 14:00:00,26.9,26.9,26.88,26.88,117171.0,21.1579,21.1579,21.1421,21.1421,117171.0
2021-12-01 14:30:00,26.89,26.91,26.89,26.89,154119.0,21.15,21.1657,21.15,21.15,154119.0
2021-12-01 15:00:00,26.89,26.89,26.84,26.84,143692.0,21.15,21.15,21.1107,21.1107,143692.0
2021-12-01 15:30:00,26.84,26.86,26.84,26.84,157411.0,21.1107,21.1264,21.1107,21.1107,157411.0
2021-12-02 09:30:00,26.85,26.91,26.85,26.91,46989.0,21.1185,21.1657,21.1185,21.1657,46989.0
2021-12-02 10:00:00,26.91,26.91,26.89,26.9,67092.0,21.1657,21.1657,21.15,21.1579,67092.0
2021-12-02 10:30:00,26.9,26.9,26.89,26.89,21900.0,21.1579,21.1579,21.15,21.15,21900.0
2021-12-02 11:00:00,26.89,26.91,26.89,26.91,70455.0,21.15,21.1657,21.15,21.1657,70455.0
2021-12-02 11:30:00,26.9,26.91,26.89,26.91,28612.0,21.1579,21.1657,21.15,21.1657,28612.0
2021-12-02 12:00:00,26.93,26.93,26.93,26.93,8508.0,21.1815,21.1815,21.1815,21.1815,8508.0
2021-12-02 12:30:00,26.93,26.93,26.93,26.93,101447.0,21.1815,21.1815,21.1815,21.1815,101447.0
2021-12-02 13:00:00,26.93,26.93,26.93,26.93,7514.0,21.1815,21.1815,21.1815,21.1815,7514.0
2021-12-02 13:30:00,26.92,26.93,26.92,26.93,189997.0,21.1736,21.1815,21.1736,21.1815,189997.0
2021-12-02 14:00:00,26.93,26.94,26.93,26.94,21103.0,21.1815,21.1893,21.1815,21.1893,21103.0
2021-12-02 14:30:00,26.95,26.96,26.95,26.95,15660.0,21.1972,21.2051,21.1972,21.1972,15660.0
2021-12-02 15:00:00,26.96,26.96,26.96,26.96,58280.0,21.2051,21.2051,21.2051,21.2051,58280.0
2021-12-02 15:30:00,26.96,26.98,26.96,26.97,215659.0,21.2051,21.2208,21.2051,21.2129,215659.0
2021-12-03 09:30:00,26.97,26.98,26.96,26.96,45307.0,21.2129,21.2208,21.2051,21.2051,45307.0
2021-12-03 10:00:00,26.95,26.96,26.95,26.96,83524.0,21.1972,21.2051,21.1972,21.2051,83524.0
2021-12-03 10:30:00,26.96,26.96,26.93,26.95,57177.0,21.2051,21.2051,21.1815,21.1972,57177.0
2021-12-03 11:00:00,26.95,26.95,26.94,26.95,3200.0,21.1972,21.1972,21.1893,21.1972,3200.0
2021-12-03 11:30:00,26.95,26.95,26.95,26.95,1500.0,21.1972,21.1972,21.1972,21.1972,1500.0
2021-12-03 12:00:00,26.95,26.95,26.94,26.95,55600.0,21.1972,21.1972,21.1893,21.1972,55600.0
2021-12-03 12:30:00,26.95,26.95,26.95,26.95,29437.0,21.1972,21.1972,21.1972,21.1972,29437.0
2021-12-03 13:00:00,26.95,26.96,26.95,26.96,68100.0,21.1972,21.2051,21.1972,21.2051,68100.0
2021-12-03 13:30:00,26.96,26.96,26.95,26.96,56830.0,21.2051,21.2051,21.1972,21.2051,56830.0
2021-12-03 14:00:00,26.95,26.95,26.95,26.95,15963.0,21.1972,21.1972,21.1972,21.1972,15963.0
2021-12-03 14:30:00,26.95,26.95,26.95,26.95,8400.0,21.1972,21.1972,21.1972,21.1972,8400.0
2021-12-03 15:00:00,26.95,26.95,26.93,26.95,84783.0,21.1972,21.1972,21.1815,21.1972,84783.0
2021-12-03 15:30:00,26.95,26.97,26.95,26.97,82936.0,21.1972,21.2129,21.1972,21.2129,82936.0
2021-12-06 09:30:00,26.99,26.99,26.98,26.98,25784.0,21.2287,21.2287,21.2208,21.2208,25784.0
2021-12-06 10:00:00,26.98,27.01,26.98,27.01,6443.0,21.2208,21.2444,21.2208,21.2444,6443.0
2021-12-06 10:30:00,27.01,27.02,27.0,27.0,11500.0,21.2444,21.2522,21.2365,21.2365,11500.0
2021-12-06 11:00:00,27.0,27.0,27.0,27.0,800.0,21.2365,21.2365,21.2365,21.2365,800.0
2021-12-06 11:30:00,27.0,27.0,27.0,27.0,10300.0,21.2365,21.2365,21.2365,21.2365,10300.0
2021-12-06 12:00:00,27.01,27.01,27.01,27.01,51800.0,21.2444,21.2444,21.2444,21.2444,51800.0
2021-12-06 12:30:00,27.02,27.03,27.02,27.03,5783.0,21.2522,21.2601,21.2522,21.2601,5783.0
2021-12-06 13:00:00,27.04,27.04,27.04,27.04,6283.0,21.268,21.268,21.268,21.268,6283.0
2021-12-06 13:30:00,27.05,27.05,27.05,27.05,4500.0,21.2758,21.2758,21.2758,21.2758,4500.0
2021-12-06 14:00:00,27.05,27.07,27.05,27.05,91883.0,21.2758,21.2916,21.2758,21.2758,91883.0
2021-12-06 14:30:00,27.05,27.05,27.05,27.05,22905.0,21.2758,21.2758,21.2758,21.2758,22905.0
2021-12-06 15:00:00,27.04,27.04,27.04,27.04,9151.0,21.268,21.268,21.268,21.268,9151.0
2021-12-06 15:30:00,27.03,27.03,27.02,27.02,70435.0,21.2601,21.2601,21.2522,21.2522,70435.0
2021-12-07 09:30:00,27.12,27.12,27.09,27.12,82231.0,21.3309,21.3309,21.3073,21.3309,82231.0
2021-12-07 10:00:00,27.13,27.14,27.13,27.14,120613.0,21.3388,21.3466,21.3388,21.3466,120613.0
2021-12-07 10:30:00,27.14,27.16,27.14,27.16,104651.0,21.3466,21.3624,21.3466,21.3624,104651.0
2021-12-07 11:00:00,27.16,27.17,27.16,27.16,60554.0,21.3624,21.3702,21.3624,21.3624,60554.0
2021-12-07 11:30:00,27.16,27.16,27.14,27.14,65412.0,21.3624,21.3624,21.3466,21.3466,65412.0
2021-12-07 12:00:00,27.14,27.14,27.14,27.14,16349.0,21.3466,21.3466,21.3466,21.3466,16349.0
2021-12-07 12:30:00,27.14,27.14,27.14,27.14,13800.0,21.3466,21.3466,21.3466,21.3466,13800.0
2021-12-07 13:00:00,27.14,27.15,27.14,27.14,189468.0,21.3466,21.3545,21.3466,21.3466,189468.0
2021-12-07 13:30:00,27.14,27.14,27.14,27.14,14440.0,21.3466,21.3466,21.3466,21.3466,14440.0
2021-12-07 14:00:00,27.14,27.14,27.14,27.14,316334.0,21.3466,21.3466,21.3466,21.3466,316334.0
2021-12-07 14:30:00,27.14,27.14,27.13,27.14,71000.0,21.3466,21.3466,21.3388,21.3466,71000.0
2021-12-07 15:00:00,27.14,27.14,27.13,27.13,195992.0,21.3466,21.3466,21.3388,21.3388,195992.0
2021-12-07 15:30:00,27.13,27.13,27.12,27.13,31839.0,21.3388,21.3388,21.3309,21.3388,31839.0
2021-12-08 09:30:00,27.13,27.13,27.11,27.12,102763.0,21.3388,21.3388,21.323,21.3309,102763.0
2021-12-08 10:00:00,27.11,27.11,27.11,27.11,20291.0,21.323,21.323,21.323,21.323,20291.0
2021-12-08 10:30:00,27.11,27.11,27.11,27.11,5200.0,21.323,21.323,21.323,21.323,5200.0
2021-12-08 11:00:00,27.11,27.11,27.11,27.11,75161.0,21.323,21.323,21.323,21.323,75161.0
2021-12-08 11:30:00,27.11,27.11,27.11,27.11,265440.0,21.323,21.323,21.323,21.323,265440.0
2021-12-08 12:00:00,27.11,27.11,27.11,27.11,130450.0,21.323,21.323,21.323,21.323,130450.0
2021-12-08 12:30:00,27.11,27.11,27.11,27.11,61700.0,21.323,21.323,21.323,21.323,61700.0
2021-12-08 13:00:00,27.11,27.13,27.11,27.13,491619.0,21.323,21.3388,21.323,21.3388,491619.0
2021-12-08 13:30:00,27.13,27.13,27.13,27.13,52399.0,21.3388,21.3388,21.3388,21.3388,52399.0
2021-12-08 14:00:00,27.13,27.13,27.13,27.13,83715.0,21.3388,21.3388,21.3388,21.3388,83715.0
2021-12-08 14:30:00,27.13,27.14,27.13,27.14,78895.0,21.3388,21.3466,21.3388,21.3466,78895.0
2021-12-08 15:00:00,27.14,27.14,27.14,27.14,54994.0,21.3466,21.3466,21.3466,21.3466,54994.0
2021-12-08 15:30:00,27.14,27.15,27.14,27.14,51700.0,21.3466,21.3545,21.3466,21.3466,51700.0
2021-12-09 09:30:00,27.15,27.15,27.11,27.11,90229.0,21.3545,21.3545,21.323,21.323,90229.0
2021-12-09 10:00:00,27.11,27.11,27.11,27.11,9300.0,21.323,21.323,21.323,21.323,9300.0
2021-12-09 10:30:00,27.11,27.11,27.11,27.11,35400.0,21.323,21.323,21.323,21.323,35400.0
2021-12-09 11:00:00,27.11,27.11,27.11,27.11,29652.0,21.323,21.323,21.323,21.323,29652.0
2021-12-09 11:30:00,27.11,27.11,27.11,27.11,19256.0,21.323,21.323,21.323,21.323,19256.0
2021-12-09 12:00:00,27.11,27.11,27.11,27.11,192675.0,21.323,21.323,21.323,21.323,192675.0
2021-12-09 12:30:00,27.11,27.11,27.11,27.11,300.0,21.323,21.323,21.323,21.323,300.0
2021-12-09 13:00:00,27.11,27.11,27.11,27.11,220155.0,21.323,21.323,21.323,21.323,220155.0
2021-12-09 13:30:00,27.11,27.11,27.11,27.11,0.0,21.323,21.323,21.323,21.323,0.0
2021-12-09 14:00:00,27.11,27.11,27.1,27.1,12201.0,21.323,21.323,21.3152,21.3152,12201.0
2021-12-09 14:30:00,27.1,27.1,27.09,27.09,72654.0,21.3152,21.3152,21.3073,21.3073,72654.0
2021-12-09 15:00:00,27.08,27.09,27.07,27.07,48066.0,21.2994,21.3073,21.2916,21.2916,48066.0
2021-12-09 15:30:00,27.07,27.09,27.07,27.07,89889.0,21.2916,21.3073,21.2916,21.2916,89889.0
2021-12-10 09:30:00,27.11,27.11,27.1,27.1,25371.0,21.323,21.323,21.3152,21.3152,25371.0
2021-12-10 10:00:00,27.09,27.11,27.09,27.11,11869.0,21.3073,21.323,21.3073,21.323,11869.0
2021-12-10 10:30:00,27.11,27.11,27.09,27.09,160200.0,21.323,21.323,21.3073,21.3073,160200.0
2021-12-10 11:00:00,27.09,27.09,27.09,27.09,27350.0,21.3073,21.3073,21.3073,21.3073,27350.0
2021-12-10 11:30:00,27.09,27.09,27.09,27.09,400.0,21.3073,21.3073,21.3073,21.3073,400.0
2021-12-10 12:00:00,27.09,27.1,27.09,27.09,4161.0,21.3073,21.3152,21.3073,21.3073,4161.0
2021-12-10 12:30:00,27.09,27.09,27.09,27.09,1600.0,21.3073,21.3073,21.3073,21.3073,1600.0
2021-12-10 13:00:00,27.09,27.09,27.09,27.09,10100.0,21.3073,21.3073,21.3073,21.3073,10100.0
2021-12-10 13:30:00,27.09,27.09,27.09,27.09,6900.0,21.3073,21.3073,21.3073,21.3073,6900.0
2021-12-10 14:00:00,27.09,27.09,27.09,27.09,116238.0,21.3073,21.3073,21.3073,21.3073,116238.0
2021-12-10 14:30:00,27.09,27.09,27.09,27.09,4700.0,21.3073,21.3073,21.3073,21.3073,4700.0
2021-12-10 15:00:00,27.09,27.09,27.09,27.09,136189.0,21.3073,21.3073,21.3073,21.3073,136189.0
2021-12-10 15:30:00,27.09,27.1,27.09,27.1,13333.0,21.3073,21.3152,21.3073,21.3152,13333.0
2021-12-13 09:30:00,27.09,27.1,27.09,27.1,127127.0,21.3073,21.3152,21.3073,21.3152,127127.0
2021-12-13 10:00:00,27.11,27.11,27.11,27.11,500.0,21.323,21.323,21.323,21.323,500.0
2021-12-13 10:30:00,27.11,27.11,27.11,27.11,15436.0,21.323,21.323,21.323,21.323,15436.0
2021-12-13 11:00:00,27.11,27.11,27.1,27.1,11000.0,21.323,21.323,21.3152,21.3152,11000.0
2021-12-13 11:30:00,27.09,27.09,27.09,27.09,1300.0,21.3073,21.3073,21.3073,21.3073,1300.0
2021-12-13 12:00:00,27.09,27.11,27.09,27.11,36100.0,21.3073,21.323,21.3073,21.323,36100.0
2021-12-13 12:30:00,27.11,27.11,27.11,27.11,219600.0,21.323,21.323,21.323,21.323,219600.0
2021-12-13 13:00:00,27.11,27.11,27.11,27.11,0.0,21.323,21.323,21.323,21.323,0.0
2021-12-13 13:30:00,27.11,27.11,27.11,27.11,7600.0,21.323,21.323,21.323,21.323,7600.0
2021-12-13 14:00:00,27.11,27.11,27.11,27.11,188253.0,21.323,21.323,21.323,21.323,188253.0
2021-12-13 14:30:00,27.11,27.11,27.11,27.11,17102.0,21.323,21.323,21.323,21.323,17102.0
2021-12-13 15:00:00,27.11,27.13,27.11,27.13,137224.0,21.323,21.3388,21.323,21.3388,137224.0
2021-12-13 15:30:00,27.13,27.14,27.12,27.12,307133.0,21.3388,21.3466,21.3309,21.3309,307133.0
2021-12-14 09:30:00,27.08,27.11,27.08,27.09,32975.0,21.2994,21.323,21.2994,21.3073,32975.0
2021-12-14 10:00:00,27.09,27.09,27.09,27.09,2300.0,21.3073,21.3073,21.3073,21.3073,2300.0
2021-12-14 10:30:00,27.08,27.08,27.07,27.07,20900.0,21.2994,21.2994,21.2916,21.2916,20900.0
2021-12-14 11:00:00,27.07,27.07,27.07,27.07,1300.0,21.2916,21.2916,21.2916,21.2916,1300.0
2021-12-14 11:30:00,27.07,27.07,27.07,27.07,0.0,21.2916,21.2916,21.2916,21.2916,0.0
2021-12-14 12:00:00,27.06,27.06,27.05,27.05,14900.0,21.2837,21.2837,21.2758,21.2758,14900.0
2021-12-14 12:30:00,27.05,27.05,27.05,27.05,3600.0,21.2758,21.2758,21.2758,21.2758,3600.0
2021-12-14 13:00:00,27.05,27.05,27.05,27.05,100.0,21.2758,21.2758,21.2758,21.2758,100.0
2021-12-14 13:30:00,27.05,27.06,27.05,27.06,330950.0,21.2758,21.2837,21.2758,21.2837,330950.0
2021-12-14 14:00:00,27.05,27.05,27.05,27.05,1900.0,21.2758,21.2758,21.2758,21.2758,1900.0
2021-12-14 14:30:00,27.05,27.07,27.05,27.07,198861.0,21.2758,21.2916,21.2758,21.2916,198861.0
2021-12-14 15:00:00,27.07,27.09,27.07,27.09,114648.0,21.2916,21.3073,21.2916,21.3073,114648.0
2021-12-14 15:30:00,27.09,27.09,27.08,27.08,114872.0,21.3073,21.3073,21.2994,21.2994,114872.0
2021-12-15 09:30:00,27.1,27.1,27.07,27.08,59538.0,21.3152,21.3152,21.2916,21.2994,59538.0
2021-12-15 10:00:00,27.07,27.07,27.07,27.07,163004.0,21.2916,21.2916,21.2916,21.2916,163004.0
2021-12-15 10:30:00,27.07,27.07,27.07,27.07,1721.0,21.2916,21.2916,21.2916,21.2916,1721.0
2021-12-15 11:00:00,27.07,27.07,27.07,27.07,400.0,21.2916,21.2916,21.2916,21.2916,400.0
2021-12-15 11:30:00,27.07,27.07,27.07,27.07,25850.0,21.2916,21.2916,21.2916,21.2916,25850.0
2021-12-15 12:00:00,27.07,27.07,27.07,27.07,0.0,21.2916,21.2916,21.2916,21.2916,0.0
2021-12-15 12:30:00,27.07,27.07,27.07,27.07,2800.0,21.2916,21.2916,21.2916,21.2916,2800.0
2021-12-15 13:00:00,27.07,27.07,27.07,27.07,0.0,21.2916,21.2916,21.2916,21.2916,0.0
2021-12-15 13:30:00,27.07,27.07,27.07,27.07,2600.0,21.2916,21.2916,21.2916,21.2916,2600.0
2021-12-15 14:00:00,27.06,27.11,27.05,27.09,77263.0,21.2837,21.323,21.2758,21.3073,77263.0
2021-12-15 14:30:00,27.09,27.13,27.09,27.11,162402.0,21.3073,21.3388,21.3073,21.323,162402.0
2021-12-15 15:00:00,27.11,27.14,27.11,27.14,559848.0,21.323,21.3466,21.323,21.3466,559848.0
2021-12-15 15:30:00,27.14,27.14,27.14,27.14,77012.0,21.3466,21.3466,21.3466,21.3466,77012.0
2021-12-16 09:30:00,27.17,27.17,27.14,27.14,202587.0,21.3702,21.3702,21.3466,21.3466,202587.0
2021-12-16 10:00:00,27.14,27.14,27.12,27.14,122150.0,21.3466,21.3466,21.3309,21.3466,122150.0
2021-12-16 10:30:00,27.14,27.15,27.14,27.14,49342.0,21.3466,21.3545,21.3466,21.3466,49342.0
2021-12-16 11:00:00,27.14,27.14,27.14,27.14,33000.0,21.3466,21.3466,21.3466,21.3466,33000.0
2021-12-16 11:30:00,27.14,27.14,27.14,27.14,119127.0,21.3466,21.3466,21.3466,21.3466,119127.0
2021-12-16 12:00:00,27.14,27.14,27.14,27.14,10500.0,21.3466,21.3466,21.3466,21.3466,10500.0
2021-12-16 12:30:00,27.14,27.14,27.14,27.14,27524.0,21.3466,21.3466,21.3466,21.3466,27524.0
2021-12-16 13:00:00,27.14,27.14,27.14,27.14,10440.0,21.3466,21.3466,21.3466,21.3466,10440.0
2021-12-16 13:30:00,27.14,27.14,27.12,27.13,279600.0,21.3466,21.3466,21.3309,21.3388,279600.0
2021-12-16 14:00:00,27.13,27.13,27.13,27.13,23686.0,21.3388,21.3388,21.3388,21.3388,23686.0
2021-12-16 14:30:00,27.13,27.13,27.11,27.11,77444.0,21.3388,21.3388,21.323,21.323,77444.0
2021-12-16 15:00:00,27.11,27.12,27.11,27.12,196650.0,21.323,21.3309,21.323,21.3309,196650.0
2021-12-16 15:30:00,27.13,27.13,27.11,27.11,55482.0,21.3388,21.3388,21.323,21.323,55482.0
2021-12-17 09:30:00,26.99,26.99,26.95,26.95,78065.0,21.3225,21.3225,21.2909,21.2909,78065.0
2021-12-17 10:00:00,26.95,26.95,26.95,26.95,256684.0,21.2909,21.2909,21.2909,21.2909,256684.0
2021-12-17 10:30:00,26.95,26.98,26.95,26.98,250217.0,21.2909,21.3146,21.2909,21.3146,250217.0
2021-12-17 11:00:00,26.98,26.98,26.98,26.98,123309.0,21.3146,21.3146,21.3146,21.3146,123309.0
2021-12-17 11:30:00,26.98,26.98,26.98,26.98,12900.0,21.3146,21.3146,21.3146,21.3146,12900.0
2021-12-17 12:00:00,26.98,26.98,26.98,26.98,2600.0,21.3146,21.3146,21.3146,21.3146,2600.0
2021-12-17 12:30:00,26.98,26.98,26.98,26.98,188615.0,21.3146,21.3146,21.3146,21.3146,188615.0
2021-12-17 13:00:00,26.98,26.99,26.98,26.98,243233.0,21.3146,21.3225,21.3146,21.3146,243233.0
2021-12-17 13:30:00,26.98,26.98,26.98,26.98,400.0,21.3146,21.3146,21.3146,21.3146,400.0
2021-12-17 14:00:00,26.98,26.98,26.98,26.98,52624.0,21.3146,21.3146,21.3146,21.3146,52624.0
2021-12-17 14:30:00,26.98,26.99,26.98,26.98,174570.0,21.3146,21.3225,21.3146,21.3146,174570.0
2021-12-17 15:00:00,26.98,26.98,26.98,26.98,46782.0,21.3146,21.3146,21.3146,21.3146,46782.0
2021-12-17 15:30:00,26.98,26.98,26.98,26.98,86819.0,21.3146,21.3146,21.3146,21.3146,86819.0
2021-12-20 09:30:00,26.95,26.95,26.91,26.93,169946.0,21.2909,21.2909,21.2593,21.2751,169946.0
2021-12-20 10:00:00,26.93,26.93,26.93,26.93,17910.0,21.2751,21.2751,21.2751,21.2751,17910.0
2021-12-20 10:30:00,26.92,26.93,26.92,26.93,48742.0,21.2672,21.2751,21.2672,21.2751,48742.0
2021-12-20 11:00:00,26.93,26.93,26.93,26.93,15600.0,21.2751,21.2751,21.2751,21.2751,15600.0
2021-12-20 11:30:00,26.93,26.94,26.93,26.94,34367.0,21.2751,21.283,21.2751,21.283,34367.0
2021-12-20 12:00:00,26.95,26.95,26.95,26.95,2300.0,21.2909,21.2909,21.2909,21.2909,2300.0
2021-12-20 12:30:00,26.95,26.95,26.94,26.94,27690.0,21.2909,21.2909,21.283,21.283,27690.0
2021-12-20 13:00:00,26.93,26.94,26.93,26.93,15600.0,21.2751,21.283,21.2751,21.2751,15600.0
2021-12-20 13:30:00,26.93,26.95,26.93,26.93,36689.0,21.2751,21.2909,21.2751,21.2751,36689.0
2021-12-20 14:00:00,26.93,26.95,26.93,26.95,125749.0,21.2751,21.2909,21.2751,21.2909,125749.0
2021-12-20 14:30:00,26.95,26.95,26.95,26.95,1800.0,21.2909,21.2909,21.2909,21.2909,1800.0
2021-12-20 15:00:00,26.95,26.95,26.95,26.95,10000.0,21.2909,21.2909,21.2909,21.2909,10000.0
2021-12-20 15:30:00,26.95,26.95,26.95,26.95,57623.0,21.2909,21.2909,21.2909,21.2909,57623.0
2021-12-21 09:30:00,26.98,26.99,26.98,26.98,216251.0,21.3146,21.3225,21.3146,21.3146,216251.0
2021-12-21 10:00:00,26.99,27.0,26.99,27.0,57421.0,21.3225,21.3304,21.3225,21.3304,57421.0
2021-12-21 10:30:00,26.99,27.0,26.98,27.0,160133.0,21.3225,21.3304,21.3146,21.3304,160133.0
2021-12-21 11:00:00,27.0,27.02,27.0,27.02,74582.0,21.3304,21.3462,21.3304,21.3462,74582.0
2021-12-21 11:30:00,27.02,27.03,27.02,27.03,181566.0,21.3462,21.3541,21.3462,21.3541,181566.0
2021-12-21 12:00:00,27.02,27.04,27.02,27.04,30392.0,21.3462,21.362,21.3462,21.362,30392.0
2021-12-21 12:30:00,27.04,27.04,27.04,27.04,7652.0,21.362,21.362,21.362,21.362,7652.0
2021-12-21 13:00:00,27.04,27.04,27.04,27.04,7000.0,21.362,21.362,21.362,21.362,7000.0
2021-12-21 13:30:00,27.04,27.04,27.04,27.04,6600.0,21.362,21.362,21.362,21.362,6600.0
2021-12-21 14:00:00,27.04,27.04,27.04,27.04,1000.0,21.362,21.362,21.362,21.362,1000.0
2021-12-21 14:30:00,27.04,27.04,27.04,27.04,31700.0,21.362,21.362,21.362,21.362,31700.0
2021-12-21 15:00:00,27.04,27.04,27.04,27.04,200.0,21.362,21.362,21.362,21.362,200.0
2021-12-21 15:30:00,27.04,27.04,27.04,27.04,100547.0,21.362,21.362,21.362,21.362,100547.0
2021-12-22 09:30:00,27.03,27.06,27.03,27.05,31270.0,21.3541,21.3778,21.3541,21.3699,31270.0
2021-12-22 10:00:00,27.06,27.07,27.06,27.07,34882.0,21.3778,21.3857,21.3778,21.3857,34882.0
2021-12-22 10:30:00,27.07,27.09,27.07,27.09,66931.0,21.3857,21.4015,21.3857,21.4015,66931.0
2021-12-22 11:00:00,27.09,27.09,27.09,27.09,10200.0,21.4015,21.4015,21.4015,21.4015,10200.0
2021-12-22 11:30:00,27.09,27.09,27.09,27.09,51093.0,21.4015,21.4015,21.4015,21.4015,51093.0
2021-12-22 12:00:00,27.09,27.1,27.09,27.1,18508.0,21.4015,21.4094,21.4015,21.4094,18508.0
2021-12-22 12:30:00,27.09,27.09,27.09,27.09,88843.0,21.4015,21.4015,21.4015,21.4015,88843.0
2021-12-22 13:00:00,27.1,27.1,27.09,27.1,19600.0,21.4094,21.4094,21.4015,21.4094,19600.0
2021-12-22 13:30:00,27.09,27.09,27.09,27.09,1500.0,21.4015,21.4015,21.4015,21.4015,1500.0
2021-12-22 14:00:00,27.09,27.09,27.09,27.09,211027.0,21.4015,21.4015,21.4015,21.4015,211027.0
2021-12-22 14:30:00,27.09,27.1,27.09,27.1,34184.0,21.4015,21.4094,21.4015,21.4094,34184.0
2021-12-22 15:00:00,27.09,27.11,27.09,27.11,39128.0,21.4015,21.4173,21.4015,21.4173,39128.0
2021-12-22 15:30:00,27.11,27.12,27.11,27.12,146311.0,21.4173,21.4252,21.4173,21.4252,146311.0
2021-12-23 09:30:00,27.13,27.14,27.12,27.13,107336.0,21.4331,21.441,21.4252,21.4331,107336.0
2021-12-23 10:00:00,27.13,27.14,27.13,27.13,37076.0,21.4331,21.441,21.4331,21.4331,37076.0
2021-12-23 10:30:00,27.13,27.13,27.13,27.13,60916.0,21.4331,21.4331,21.4331,21.4331,60916.0
2021-12-23 11:00:00,27.13,27.14,27.13,27.14,45475.0,21.4331,21.441,21.4331,21.441,45475.0
2021-12-23 11:30:00,27.15,27.16,27.14,27.16,76970.0,21.4489,21.4568,21.441,21.4568,76970.0
2021-12-23 12:00:00,27.16,27.16,27.16,27.16,10800.0,21.4568,21.4568,21.4568,21.4568,10800.0
2021-12-23 12:30:00,27.16,27.16,27.16,27.16,236386.0,21.4568,21.4568,21.4568,21.4568,236386.0
2021-12-23 13:00:00,27.16,27.16,27.16,27.16,42700.0,21.4568,21.4568,21.4568,21.4568,42700.0
2021-12-23 13:30:00,27.16,27.16,27.16,27.16,2600.0,21.4568,21.4568,21.4568,21.4568,2600.0
2021-12-23 14:00:00,27.16,27.16,27.16,27.16,3383.0,21.4568,21.4568,21.4568,21.4568,3383.0
2021-12-23 14:30:00,27.16,27.17,27.16,27.17,172180.0,21.4568,21.4647,21.4568,21.4647,172180.0
2021-12-23 15:00:00,27.17,27.17,27.17,27.17,0.0,21.4647,21.4647,21.4647,21.4647,0.0
2021-12-23 15:30:00,27.18,27.18,27.16,27.16,32984.0,21.4726,21.4726,21.4568,21.4568,32984.0
2021-12-27 09:30:00,27.17,27.18,27.17,27.18,20685.0,21.4647,21.4726,21.4647,21.4726,20685.0
2021-12-27 10:00:00,27.18,27.18,27.18,27.18,9895.0,21.4726,21.4726,21.4726,21.4726,9895.0
2021-12-27 10:30:00,27.18,27.18,27.18,27.18,3800.0,21.4726,21.4726,21.4726,21.4726,3800.0
2021-12-27 11:00:00,27.19,27.2,27.19,27.2,7800.0,21.4805,21.4884,21.4805,21.4884,7800.0
2021-12-27 11:30:00,27.2,27.2,27.2,27.2,8700.0,21.4884,21.4884,21.4884,21.4884,8700.0
2021-12-27 12:00:00,27.2,27.2,27.2,27.2,12500.0,21.4884,21.4884,21.4884,21.4884,12500.0
2021-12-27 12:30:00,27.2,27.2,27.2,27.2,11500.0,21.4884,21.4884,21.4884,21.4884,11500.0
2021-12-27 13:00:00,27.2,27.2,27.2,27.2,7000.0,21.4884,21.4884,21.4884,21.4884,7000.0
2021-12-27 13:30:00,27.2,27.2,27.2,27.2,81690.0,21.4884,21.4884,21.4884,21.4884,81690.0
2021-12-27 14:00:00,27.2,27.21,27.2,27.21,39899.0,21.4884,21.4963,21.4884,21.4963,39899.0
2021-12-27 14:30:00,27.21,27.21,27.2,27.2,273887.0,21.4963,21.4963,21.4884,21.4884,273887.0
2021-12-27 15:00:00,27.2,27.2,27.2,27.2,5661.0,21.4884,21.4884,21.4884,21.4884,5661.0
2021-12-27 15:30:00,27.2,27.2,27.2,27.2,55288.0,21.4884,21.4884,21.4884,21.4884,55288.0
2021-12-28 09:30:00,27.21,27.21,27.18,27.2,206658.0,21.4963,21.4963,21.4726,21.4884,206658.0
2021-12-28 10:00:00,27.19,27.2,27.18,27.18,150942.0,21.4805,21.4884,21.4726,21.4726,150942.0
2021-12-28 10:30:00,27.18,27.18,27.18,27.18,45306.0,21.4726,21.4726,21.4726,21.4726,45306.0
2021-12-28 11:00:00,27.18,27.18,27.17,27.17,8900.0,21.4726,21.4726,21.4647,21.4647,8900.0
2021-12-28 11:30:00,27.16,27.17,27.16,27.17,52028.0,21.4568,21.4647,21.4568,21.4647,52028.0
2021-12-28 12:00:00,27.17,27.17,27.17,27.17,48842.0,21.4647,21.4647,21.4647,21.4647,48842.0
2021-12-28 12:30:00,27.17,27.17,27.17,27.17,0.0,21.4647,21.4647,21.4647,21.4647,0.0
2021-12-28 13:00:00,27.17,27.18,27.17,27.18,37434.0,21.4647,21.4726,21.4647,21.4726,37434.0
2021-12-28 13:30:00,27.18,27.18,27.18,27.18,1600.0,21.4726,21.4726,21.4726,21.4726,1600.0
2021-12-28 14:00:00,27.18,27.18,27.18,27.18,1300.0,21.4726,21.4726,21.4726,21.4726,1300.0
2021-12-28 14:30:00,27.18,27.18,27.18,27.18,1500.0,21.4726,21.4726,21.4726,21.4726,1500.0
2021-12-28 15:00:00,27.18,27.2,27.18,27.2,110633.0,21.4726,21.4884,21.4726,21.4884,110633.0
2021-12-28 15:30:00,27.2,27.2,27.18,27.19,56666.0,21.4884,21.4884,21.4726,21.4805,56666.0
2021-12-29 09:30:00,27.17,27.18,27.17,27.18,15181.0,21.4647,21.4726,21.4647,21.4726,15181.0
2021-12-29 10:00:00,27.17,27.18,27.16,27.16,116190.0,21.4647,21.4726,21.4568,21.4568,116190.0
2021-12-29 10:30:00,27.16,27.18,27.16,27.18,342647.0,21.4568,21.4726,21.4568,21.4726,342647.0
2021-12-29 11:00:00,27.18,27.18,27.18,27.18,543.0,21.4726,21.4726,21.4726,21.4726,543.0
2021-12-29 11:30:00,27.18,27.18,27.16,27.16,19361.0,21.4726,21.4726,21.4568,21.4568,19361.0
2021-12-29 12:00:00,27.16,27.16,27.16,27.16,3476.0,21.4568,21.4568,21.4568,21.4568,3476.0
2021-12-29 12:30:00,27.16,27.16,27.16,27.16,0.0,21.4568,21.4568,21.4568,21.4568,0.0
2021-12-29 13:00:00,27.16,27.16,27.16,27.16,400.0,21.4568,21.4568,21.4568,21.4568,400.0
2021-12-29 13:30:00,27.16,27.16,27.16,27.16,269.0,21.4568,21.4568,21.4568,21.4568,269.0
2021-12-29 14:00:00,27.16,27.16,27.16,27.16,0.0,21.4568,21.4568,21.4568,21.4568,0.0
2021-12-29 14:30:00,27.16,27.16,27.16,27.16,0.0,21.4568,21.4568,21.4568,21.4568,0.0
2021-12-29 15:00:00,27.16,27.16,27.16,27.16,32573.0,21.4568,21.4568,21.4568,21.4568,32573.0
2021-12-29 15:30:00,27.16,27.16,27.16,27.16,1500.0,21.4568,21.4568,21.4568,21.4568,1500.0
2021-12-30 09:30:00,27.17,27.17,27.15,27.16,209832.0,21.4647,21.4647,21.4489,21.4568,209832.0
2021-12-30 10:00:00,27.16,27.16,27.14,27.16,173446.0,21.4568,21.4568,21.441,21.4568,173446.0
2021-12-30 10:30:00,27.16,27.16,27.16,27.16,0.0,21.4568,21.4568,21.4568,21.4568,0.0
2021-12-30 11:00:00,27.15,27.15,27.15,27.15,1300.0,21.4489,21.4489,21.4489,21.4489,1300.0
2021-12-30 11:30:00,27.15,27.15,27.15,27.15,0.0,21.4489,21.4489,21.4489,21.4489,0.0
2021-12-30 12:00:00,27.16,27.16,27.15,27.15,67038.0,21.4568,21.4568,21.4489,21.4489,67038.0
2021-12-30 12:30:00,27.14,27.15,27.14,27.15,200.0,21.441,21.4489,21.441,21.4489,200.0
2021-12-30 13:00:00,27.15,27.15,27.15,27.15,0.0,21.4489,21.4489,21.4489,21.4489,0.0
2021-12-30 13:30:00,27.14,27.14,27.14,27.14,1600.0,21.441,21.441,21.441,21.441,1600.0
2021-12-30 14:00:00,27.14,27.14,27.14,27.14,700.0,21.441,21.441,21.441,21.441,700.0
2021-12-30 14:30:00,27.14,27.14,27.14,27.14,700.0,21.441,21.441,21.441,21.441,700.0
2021-12-30 15:00:00,27.14,27.14,27.14,27.14,1000.0,21.441,21.441,21.441,21.441,1000.0
2021-12-30 15:30:00,27.14,27.14,27.14,27.14,83380.0,21.441,21.441,21.441,21.441,83380.0
2021-12-31 09:30:00,27.13,27.14,27.13,27.14,67792.0,21.4331,21.441,21.4331,21.441,67792.0
2021-12-31 10:00:00,27.14,27.15,27.14,27.15,67656.0,21.441,21.4489,21.441,21.4489,67656.0
2021-12-31 10:30:00,27.15,27.15,27.14,27.14,65145.0,21.4489,21.4489,21.441,21.441,65145.0
2021-12-31 11:00:00,27.14,27.14,27.14,27.14,12599.0,21.441,21.441,21.441,21.441,12599.0
2021-12-31 11:30:00,27.14,27.14,27.14,27.14,1800.0,21.441,21.441,21.441,21.441,1800.0
2021-12-31 12:00:00,27.14,27.14,27.14,27.14,31076.0,21.441,21.441,21.441,21.441,31076.0
2021-12-31 12:30:00,27.14,27.14,27.14,27.14,4200.0,21.441,21.441,21.441,21.441,4200.0
2021-12-31 13:00:00,27.14,27.14,27.14,27.14,130196.0,21.441,21.441,21.441,21.441,130196.0
2021-12-31 13:30:00,27.14,27.14,27.14,27.14,44054.0,21.441,21.441,21.441,21.441,44054.0
2021-12-31 14:00:00,27.14,27.14,27.14,27.14,3500.0,21.441,21.441,21.441,21.441,3500.0
2021-12-31 14:30:00,27.14,27.14,27.14,27.14,4700.0,21.441,21.441,21.441,21.441,4700.0
2021-12-31 15:00:00,27.14,27.14,27.14,27.14,17662.0,21.441,21.441,21.441,21.441,17662.0
2021-12-31 15:30:00,27.14,27.15,27.14,27.14,74344.0,21.441,21.4489,21.441,21.441,74344.0
2022-01-03 09:30:00,27.14,27.14,27.1,27.11,32882.0,21.441,21.441,21.4094,21.4173,32882.0
2022-01-03 10:00:00,27.11,27.11,27.11,27.11,1002.0,21.4173,21.4173,21.4173,21.4173,1002.0
2022-01-03 10:30:00,27.11,27.11,27.11,27.11,4100.0,21.4173,21.4173,21.4173,21.4173,4100.0
2022-01-03 11:00:00,27.11,27.11,27.11,27.11,0.0,21.4173,21.4173,21.4173,21.4173,0.0
2022-01-03 11:30:00,27.11,27.11,27.11,27.11,2200.0,21.4173,21.4173,21.4173,21.4173,2200.0
2022-01-03 12:00:00,27.11,27.11,27.11,27.11,31362.0,21.4173,21.4173,21.4173,21.4173,31362.0
2022-01-03 12:30:00,27.11,27.11,27.11,27.11,6880.0,21.4173,21.4173,21.4173,21.4173,6880.0
2022-01-03 13:00:00,27.11,27.13,27.11,27.13,32303.0,21.4173,21.4331,21.4173,21.4331,32303.0
2022-01-03 13:30:00,27.13,27.13,27.13,27.13,4400.0,21.4331,21.4331,21.4331,21.4331,4400.0
2022-01-03 14:00:00,27.13,27.13,27.13,27.13,11847.0,21.4331,21.4331,21.4331,21.4331,11847.0
2022-01-03 14:30:00,27.13,27.13,27.13,27.13,20400.0,21.4331,21.4331,21.4331,21.4331,20400.0
2022-01-03 15:00:00,27.14,27.14,27.14,27.14,20780.0,21.441,21.441,21.441,21.441,20780.0
2022-01-03 15:30:00,27.14,27.14,27.13,27.14,618399.0,21.441,21.441,21.4331,21.441,618399.0
2022-01-04 09:30:00,27.17,27.17,27.15,27.15,383525.0,21.4647,21.4647,21.4489,21.4489,383525.0
2022-01-04 10:00:00,27.14,27.15,27.14,27.14,25200.0,21.441,21.4489,21.441,21.441,25200.0
2022-01-04 10:30:00,27.14,27.14,27.13,27.13,8611.0,21.441,21.441,21.4331,21.4331,8611.0
2022-01-04 11:00:00,27.13,27.13,27.13,27.13,7700.0,21.4331,21.4331,21.4331,21.4331,7700.0
2022-01-04 11:30:00,27.13,27.13,27.13,27.13,30706.0,21.4331,21.4331,21.4331,21.4331,30706.0
2022-01-04 12:00:00,27.13,27.13,27.13,27.13,11525.0,21.4331,21.4331,21.4331,21.4331,11525.0
2022-01-04 12:30:00,27.13,27.13,27.13,27.13,54000.0,21.4331,21.4331,21.4331,21.4331,54000.0
2022-01-04 13:00:00,27.13,27.13,27.13,27.13,0.0,21.4331,21.4331,21.4331,21.4331,0.0
2022-01-04 13:30:00,27.13,27.13,27.12,27.12,12242.0,21.4331,21.4331,21.4252,21.4252,12242.0
2022-01-04 14:00:00,27.13,27.13,27.13,27.13,200.0,21.4331,21.4331,21.4331,21.4331,200.0
2022-01-04 14:30:00,27.13,27.14,27.13,27.14,67500.0,21.4331,21.441,21.4331,21.441,67500.0
2022-01-04 15:00:00,27.14,27.16,27.14,27.15,324440.0,21.441,21.4568,21.441,21.4489,324440.0
2022-01-04 15:30:00,27.15,27.15,27.14,27.15,407070.0,21.4489,21.4489,21.441,21.4489,407070.0
2022-01-05 09:30:00,27.16,27.16,27.14,27.14,45449.0,21.4568,21.4568,21.441,21.441,45449.0
2022-01-05 10:00:00,27.15,27.15,27.14,27.15,10935.0,21.4489,21.4489,21.441,21.4489,10935.0
2022-01-05 10:30:00,27.14,27.14,27.14,27.14,23851.0,21.441,21.441,21.441,21.441,23851.0
2022-01-05 11:00:00,27.14,27.14,27.14,27.14,216080.0,21.441,21.441,21.441,21.441,216080.0
2022-01-05 11:30:00,27.14,27.14,27.13,27.13,45537.0,21.441,21.441,21.4331,21.4331,45537.0
2022-01-05 12:00:00,27.13,27.13,27.13,27.13,40900.0,21.4331,21.4331,21.4331,21.4331,40900.0
2022-01-05 12:30:00,27.13,27.13,27.13,27.13,22355.0,21.4331,21.4331,21.4331,21.4331,22355.0
2022-01-05 13:00:00,27.13,27.13,27.13,27.13,23100.0,21.4331,21.4331,21.4331,21.4331,23100.0
2022-01-05 13:30:00,27.13,27.13,27.13,27.13,25647.0,21.4331,21.4331,21.4331,21.4331,25647.0
2022-01-05 14:00:00,27.13,27.13,27.07,27.09,27857.0,21.4331,21.4331,21.3857,21.4015,27857.0
2022-01-05 14:30:00,27.09,27.09,27.05,27.07,23518.0,21.4015,21.4015,21.3699,21.3857,23518.0
2022-01-05 15:00:00,27.07,27.07,27.06,27.06,46510.0,21.3857,21.3857,21.3778,21.3778,46510.0
2022-01-05 15:30:00,27.06,27.06,27.0,27.0,174105.0,21.3778,21.3778,21.3304,21.3304,174105.0
2022-01-06 09:30:00,27.02,27.07,27.01,27.05,492138.0,21.3462,21.3857,21.3383,21.3699,492138.0
2022-01-06 10:00:00,27.05,27.05,27.04,27.04,160308.0,21.3699,21.3699,21.362,21.362,160308.0
2022-01-06 10:30:00,27.05,27.05,27.05,27.05,4586.0,21.3699,21.3699,21.3699,21.3699,4586.0
2022-01-06 11:00:00,27.05,27.05,27.05,27.05,18586.0,21.3699,21.3699,21.3699,21.3699,18586.0
2022-01-06 11:30:00,27.05,27.05,27.05,27.05,27236.0,21.3699,21.3699,21.3699,21.3699,27236.0
2022-01-06 12:00:00,27.05,27.06,27.05,27.06,12291.0,21.3699,21.3778,21.3699,21.3778,12291.0
2022-01-06 12:30:00,27.07,27.07,27.06,27.06,17050.0,21.3857,21.3857,21.3778,21.3778,17050.0
2022-01-06 13:00:00,27.05,27.05,27.04,27.04,13708.0,21.3699,21.3699,21.362,21.362,13708.0
2022-01-06 13:30:00,27.05,27.05,27.05,27.05,128400.0,21.3699,21.3699,21.3699,21.3699,128400.0
2022-01-06 14:00:00,27.05,27.06,27.05,27.05,99636.0,21.3699,21.3778,21.3699,21.3699,99636.0
2022-01-06 14:30:00,27.05,27.05,27.05,27.05,141736.0,21.3699,21.3699,21.3699,21.3699,141736.0
2022-01-06 15:00:00,27.05,27.05,27.02,27.02,132390.0,21.3699,21.3699,21.3462,21.3462,132390.0
2022-01-06 15:30:00,27.02,27.02,27.01,27.02,167735.0,21.3462,21.3462,21.3383,21.3462,167735.0
2022-01-07 09:30:00,27.03,27.03,27.0,27.0,51246.0,21.3541,21.3541,21.3304,21.3304,51246.0
2022-01-07 10:00:00,27.0,27.0,27.0,27.0,27108.0,21.3304,21.3304,21.3304,21.3304,27108.0
2022-01-07 10:30:00,27.0,27.0,26.98,26.98,38167.0,21.3304,21.3304,21.3146,21.3146,38167.0
2022-01-07 11:00:00,26.98,27.0,26.98,27.0,125746.0,21.3146,21.3304,21.3146,21.3304,125746.0
2022-01-07 11:30:00,27.0,27.0,27.0,27.0,12000.0,21.3304,21.3304,21.3304,21.3304,12000.0
2022-01-07 12:00:00,27.0,27.0,27.0,27.0,8500.0,21.3304,21.3304,21.3304,21.3304,8500.0
2022-01-07 12:30:00,27.0,27.0,27.0,27.0,11600.0,21.3304,21.3304,21.3304,21.3304,11600.0
2022-01-07 13:00:00,27.0,27.02,27.0,27.02,17203.0,21.3304,21.3462,21.3304,21.3462,17203.0
2022-01-07 13:30:00,27.02,27.02,27.01,27.01,211891.0,21.3462,21.3462,21.3383,21.3383,211891.0
2022-01-07 14:00:00,27.01,27.01,27.0,27.0,64835.0,21.3383,21.3383,21.3304,21.3304,64835.0
2022-01-07 14:30:00,27.0,27.02,27.0,27.02,145900.0,21.3304,21.3462,21.3304,21.3462,145900.0
2022-01-07 15:00:00,27.02,27.02,27.02,27.02,25930.0,21.3462,21.3462,21.3462,21.3462,25930.0
2022-01-07 15:30:00,27.02,27.02,26.99,27.0,362901.0,21.3462,21.3462,21.3225,21.3304,362901.0
2022-01-10 09:30:00,26.98,26.98,26.93,26.93,75700.0,21.3146,21.3146,21.2751,21.2751,75700.0
2022-01-10 10:00:00,26.93,26.93,26.91,26.91,113103.0,21.2751,21.2751,21.2593,21.2593,113103.0
2022-01-10 10:30:00,26.91,26.93,26.91,26.92,106198.0,21.2593,21.2751,21.2593,21.2672,106198.0
2022-01-10 11:00:00,26.92,26.95,26.92,26.94,220803.0,21.2672,21.2909,21.2672,21.283,220803.0
2022-01-10 11:30:00,26.95,26.95,26.93,26.93,50780.0,21.2909,21.2909,21.2751,21.2751,50780.0
2022-01-10 12:00:00,26.94,26.95,26.94,26.95,65547.0,21.283,21.2909,21.283,21.2909,65547.0
2022-01-10 12:30:00,26.95,26.97,26.95,26.96,165283.0,21.2909,21.3067,21.2909,21.2988,165283.0
2022-01-10 13:00:00,26.97,26.98,26.97,26.98,28554.0,21.3067,21.3146,21.3067,21.3146,28554.0
2022-01-10 13:30:00,26.99,27.02,26.99,27.02,102131.0,21.3225,21.3462,21.3225,21.3462,102131.0
2022-01-10 14:00:00,27.01,27.02,27.01,27.02,23699.0,21.3383,21.3462,21.3383,21.3462,23699.0
2022-01-10 14:30:00,27.02,27.02,27.0,27.01,176959.0,21.3462,21.3462,21.3304,21.3383,176959.0
2022-01-10 15:00:00,27.0,27.0,27.0,27.0,30154.0,21.3304,21.3304,21.3304,21.3304,30154.0
2022-01-10 15:30:00,27.0,27.02,27.0,27.02,172090.0,21.3304,21.3462,21.3304,21.3462,172090.0
2022-01-11 09:30:00,27.03,27.03,26.99,27.0,60549.0,21.3541,21.3541,21.3225,21.3304,60549.0
2022-01-11 10:00:00,27.0,27.02,27.0,27.02,8489.0,21.3304,21.3462,21.3304,21.3462,8489.0
2022-01-11 10:30:00,27.02,27.02,27.02,27.02,42977.0,21.3462,21.3462,21.3462,21.3462,42977.0
2022-01-11 11:00:00,27.02,27.04,27.02,27.04,29741.0,21.3462,21.362,21.3462,21.362,29741.0
2022-01-11 11:30:00,27.05,27.07,27.05,27.07,12779.0,21.3699,21.3857,21.3699,21.3857,12779.0
2022-01-11 12:00:00,27.07,27.07,27.07,27.07,18471.0,21.3857,21.3857,21.3857,21.3857,18471.0
2022-01-11 12:30:00,27.07,27.08,27.07,27.08,12278.0,21.3857,21.3936,21.3857,21.3936,12278.0
2022-01-11 13:00:00,27.09,27.09,27.09,27.09,12968.0,21.4015,21.4015,21.4015,21.4015,12968.0
2022-01-11 13:30:00,27.09,27.09,27.09,27.09,10444.0,21.4015,21.4015,21.4015,21.4015,10444.0
2022-01-11 14:00:00,27.09,27.09,27.09,27.09,8346.0,21.4015,21.4015,21.4015,21.4015,8346.0
2022-01-11 14:30:00,27.09,27.09,27.09,27.09,842.0,21.4015,21.4015,21.4015,21.4015,842.0
2022-01-11 15:00:00,27.1,27.1,27.09,27.1,48362.0,21.4094,21.4094,21.4015,21.4094,48362.0
2022-01-11 15:30:00,27.1,27.12,27.1,27.12,79987.0,21.4094,21.4252,21.4094,21.4252,79987.0
2022-01-12 09:30:00,27.16,27.16,27.14,27.14,90903.0,21.4568,21.4568,21.441,21.441,90903.0
2022-01-12 10:00:00,27.14,27.14,27.14,27.14,57944.0,21.441,21.441,21.441,21.441,57944.0
2022-01-12 10:30:00,27.14,27.14,27.12,27.12,9140.0,21.441,21.441,21.4252,21.4252,9140.0
2022-01-12 11:00:00,27.13,27.13,27.11,27.11,17960.0,21.4331,21.4331,21.4173,21.4173,17960.0
2022-01-12 11:30:00,27.11,27.13,27.11,27.13,15266.0,21.4173,21.4331,21.4173,21.4331,15266.0
2022-01-12 12:00:00,27.12,27.12,27.11,27.12,54000.0,21.4252,21.4252,21.4173,21.4252,54000.0
2022-01-12 12:30:00,27.12,27.13,27.12,27.13,14000.0,21.4252,21.4331,21.4252,21.4331,14000.0
2022-01-12 13:00:00,27.13,27.13,27.13,27.13,2700.0,21.4331,21.4331,21.4331,21.4331,2700.0
2022-01-12 13:30:00,27.13,27.13,27.13,27.13,0.0,21.4331,21.4331,21.4331,21.4331,0.0
2022-01-12 14:00:00,27.13,27.13,27.13,27.13,1400.0,21.4331,21.4331,21.4331,21.4331,1400.0
2022-01-12 14:30:00,27.12,27.14,27.11,27.14,207692.0,21.4252,21.441,21.4173,21.441,207692.0
2022-01-12 15:00:00,27.14,27.14,27.13,27.13,8980.0,21.441,21.441,21.4331,21.4331,8980.0
2022-01-12 15:30:00,27.13,27.14,27.13,27.14,56846.0,21.4331,21.441,21.4331,21.441,56846.0
2022-01-13 09:30:00,27.15,27.15,27.13,27.13,54993.0,21.4489,21.4489,21.4331,21.4331,54993.0
2022-01-13 10:00:00,27.13,27.13,27.13,27.13,9881.0,21.4331,21.4331,21.4331,21.4331,9881.0
2022-01-13 10:30:00,27.13,27.13,27.11,27.11,30700.0,21.4331,21.4331,21.4173,21.4173,30700.0
2022-01-13 11:00:00,27.11,27.13,27.11,27.13,22071.0,21.4173,21.4331,21.4173,21.4331,22071.0
2022-01-13 11:30:00,27.13,27.13,27.13,27.13,18592.0,21.4331,21.4331,21.4331,21.4331,18592.0
2022-01-13 12:00:00,27.13,27.13,27.1,27.11,53692.0,21.4331,21.4331,21.4094,21.4173,53692.0
2022-01-13 12:30:00,27.11,27.11,27.11,27.11,255542.0,21.4173,21.4173,21.4173,21.4173,255542.0
2022-01-13 13:00:00,27.11,27.11,27.11,27.11,2200.0,21.4173,21.4173,21.4173,21.4173,2200.0
2022-01-13 13:30:00,27.11,27.11,27.1,27.1,18875.0,21.4173,21.4173,21.4094,21.4094,18875.0
2022-01-13 14:00:00,27.1,27.11,27.09,27.09,48207.0,21.4094,21.4173,21.4015,21.4015,48207.0
2022-01-13 14:30:00,27.09,27.09,27.09,27.09,21386.0,21.4015,21.4015,21.4015,21.4015,21386.0
2022-01-13 15:00:00,27.09,27.09,27.09,27.09,1100.0,21.4015,21.4015,21.4015,21.4015,1100.0
2022-01-13 15:30:00,27.09,27.09,27.08,27.09,176691.0,21.4015,21.4015,21.3936,21.4015,176691.0
2022-01-14 09:30:00,27.07,27.09,27.06,27.09,103374.0,21.3857,21.4015,21.3778,21.4015,103374.0
2022-01-14 10:00:00,27.09,27.09,27.07,27.09,41483.0,21.4015,21.4015,21.3857,21.4015,41483.0
2022-01-14 10:30:00,27.08,27.08,27.07,27.07,77800.0,21.3936,21.3936,21.3857,21.3857,77800.0
2022-01-14 11:00:00,27.08,27.08,27.07,27.07,308639.0,21.3936,21.3936,21.3857,21.3857,308639.0
2022-01-14 11:30:00,27.07,27.07,27.07,27.07,21400.0,21.3857,21.3857,21.3857,21.3857,21400.0
2022-01-14 12:00:00,27.07,27.07,27.07,27.07,26700.0,21.3857,21.3857,21.3857,21.3857,26700.0
2022-01-14 12:30:00,27.07,27.07,27.07,27.07,86235.0,21.3857,21.3857,21.3857,21.3857,86235.0
2022-01-14 13:00:00,27.07,27.07,27.07,27.07,0.0,21.3857,21.3857,21.3857,21.3857,0.0
2022-01-14 13:30:00,27.07,27.07,27.07,27.07,11065.0,21.3857,21.3857,21.3857,21.3857,11065.0
2022-01-14 14:00:00,27.08,27.08,27.07,27.07,31262.0,21.3936,21.3936,21.3857,21.3857,31262.0
2022-01-14 14:30:00,27.08,27.09,27.08,27.09,14900.0,21.3936,21.4015,21.3936,21.4015,14900.0
2022-01-14 15:00:00,27.09,27.09,27.09,27.09,4500.0,21.4015,21.4015,21.4015,21.4015,4500.0
2022-01-14 15:30:00,27.09,27.1,27.09,27.1,105355.0,21.4015,21.4094,21.4015,21.4094,105355.0
2022-01-18 09:30:00,27.05,27.05,27.02,27.02,483260.0,21.3699,21.3699,21.3462,21.3462,483260.0
2022-01-18 10:00:00,27.02,27.04,27.02,27.04,118122.0,21.3462,21.362,21.3462,21.362,118122.0
2022-01-18 10:30:00,27.04,27.04,27.04,27.04,64882.0,21.362,21.362,21.362,21.362,64882.0
2022-01-18 11:00:00,27.04,27.04,27.04,27.04,22200.0,21.362,21.362,21.362,21.362,22200.0
2022-01-18 11:30:00,27.04,27.04,27.04,27.04,37100.0,21.362,21.362,21.362,21.362,37100.0
2022-01-18 12:00:00,27.04,27.04,27.02,27.02,743001.0,21.362,21.362,21.3462,21.3462,743001.0
2022-01-18 12:30:00,27.02,27.02,27.02,27.02,93424.0,21.3462,21.3462,21.3462,21.3462,93424.0
2022-01-18 13:00:00,27.02,27.02,27.02,27.02,3800.0,21.3462,21.3462,21.3462,21.3462,3800.0
2022-01-18 13:30:00,27.02,27.02,27.02,27.02,32251.0,21.3462,21.3462,21.3462,21.3462,32251.0
2022-01-18 14:00:00,27.02,27.02,27.02,27.02,1200.0,21.3462,21.3462,21.3462,21.3462,1200.0
2022-01-18 14:30:00,27.02,27.02,27.02,27.02,14600.0,21.3462,21.3462,21.3462,21.3462,14600.0
2022-01-18 15:00:00,27.02,27.02,27.02,27.02,138368.0,21.3462,21.3462,21.3462,21.3462,138368.0
2022-01-18 15:30:00,27.02,27.02,27.01,27.01,315704.0,21.3462,21.3462,21.3383,21.3383,315704.0
2022-01-19 09:30:00,27.03,27.05,27.03,27.05,260617.0,21.3541,21.3699,21.3541,21.3699,260617.0
2022-01-19 10:00:00,27.05,27.05,27.05,27.05,62004.0,21.3699,21.3699,21.3699,21.3699,62004.0
2022-01-19 10:30:00,27.04,27.04,27.03,27.04,142308.0,21.362,21.362,21.3541,21.362,142308.0
2022-01-19 11:00:00,27.04,27.04,27.01,27.02,81113.0,21.362,21.362,21.3383,21.3462,81113.0
2022-01-19 11:30:00,27.02,27.04,27.01,27.04,107169.0,21.3462,21.362,21.3383,21.362,107169.0
2022-01-19 12:00:00,27.04,27.04,27.04,27.04,27359.0,21.362,21.362,21.362,21.362,27359.0
2022-01-19 12:30:00,27.05,27.05,27.05,27.05,17090.0,21.3699,21.3699,21.3699,21.3699,17090.0
2022-01-19 13:00:00,27.05,27.05,27.05,27.05,47130.0,21.3699,21.3699,21.3699,21.3699,47130.0
2022-01-19 13:30:00,27.05,27.05,27.05,27.05,25600.0,21.3699,21.3699,21.3699,21.3699,25600.0
2022-01-19 14:00:00,27.05,27.05,27.04,27.04,53677.0,21.3699,21.3699,21.362,21.362,53677.0
2022-01-19 14:30:00,27.04,27.04,27.04,27.04,5000.0,21.362,21.362,21.362,21.362,5000.0
2022-01-19 15:00:00,27.04,27.04,27.03,27.03,100001.0,21.362,21.362,21.3541,21.3541,100001.0
2022-01-19 15:30:00,27.02,27.02,27.0,27.0,301740.0,21.3462,21.3462,21.3304,21.3304,301740.0
2022-01-20 09:30:00,27.02,27.07,27.02,27.07,50258.0,21.3462,21.3857,21.3462,21.3857,50258.0
2022-01-20 10:00:00,27.07,27.07,27.05,27.05,177800.0,21.3857,21.3857,21.3699,21.3699,177800.0
2022-01-20 10:30:00,27.06,27.07,27.06,27.07,99274.0,21.3778,21.3857,21.3778,21.3857,99274.0
2022-01-20 11:00:00,27.07,27.07,27.05,27.05,43025.0,21.3857,21.3857,21.3699,21.3699,43025.0
2022-01-20 11:30:00,27.05,27.05,27.05,27.05,0.0,21.3699,21.3699,21.3699,21.3699,0.0
2022-01-20 12:00:00,27.05,27.05,27.05,27.05,19000.0,21.3699,21.3699,21.3699,21.3699,19000.0
2022-01-20 12:30:00,27.05,27.05,27.04,27.04,9806.0,21.3699,21.3699,21.362,21.362,9806.0
2022-01-20 13:00:00,27.04,27.04,27.03,27.03,179200.0,21.362,21.362,21.3541,21.3541,179200.0
2022-01-20 13:30:00,27.03,27.03,27.03,27.03,0.0,21.3541,21.3541,21.3541,21.3541,0.0
2022-01-20 14:00:00,27.02,27.02,27.02,27.02,900.0,21.3462,21.3462,21.3462,21.3462,900.0
2022-01-20 14:30:00,27.02,27.02,27.02,27.02,25037.0,21.3462,21.3462,21.3462,21.3462,25037.0
2022-01-20 15:00:00,27.02,27.02,26.98,26.98,46586.0,21.3462,21.3462,21.3146,21.3146,46586.0
2022-01-20 15:30:00,26.98,26.98,26.95,26.95,153667.0,21.3146,21.3146,21.2909,21.2909,153667.0
2022-01-21 09:30:00,26.93,26.98,26.93,26.95,221684.0,21.2751,21.3146,21.2751,21.2909,221684.0
2022-01-21 10:00:00,26.95,26.95,26.93,26.95,78071.0,21.2909,21.2909,21.2751,21.2909,78071.0
2022-01-21 10:30:00,26.95,26.98,26.95,26.96,54651.0,21.2909,21.3146,21.2909,21.2988,54651.0
2022-01-21 11:00:00,26.96,26.98,26.96,26.98,42381.0,21.2988,21.3146,21.2988,21.3146,42381.0
2022-01-21 11:30:00,26.98,26.98,26.95,26.96,46320.0,21.3146,21.3146,21.2909,21.2988,46320.0
2022-01-21 12:00:00,26.96,26.96,26.95,26.95,563928.0,21.2988,21.2988,21.2909,21.2909,563928.0
2022-01-21 12:30:00,26.95,26.95,26.94,26.95,17850.0,21.2909,21.2909,21.283,21.2909,17850.0
2022-01-21 13:00:00,26.95,26.95,26.95,26.95,26600.0,21.2909,21.2909,21.2909,21.2909,26600.0
2022-01-21 13:30:00,26.95,26.95,26.95,26.95,32900.0,21.2909,21.2909,21.2909,21.2909,32900.0
2022-01-21 14:00:00,26.95,26.97,26.95,26.96,168064.0,21.2909,21.3067,21.2909,21.2988,168064.0
2022-01-21 14:30:00,26.95,26.95,26.95,26.95,4138.0,21.2909,21.2909,21.2909,21.2909,4138.0
2022-01-21 15:00:00,26.94,26.94,26.93,26.93,50300.0,21.283,21.283,21.2751,21.2751,50300.0
2022-01-21 15:30:00,26.93,26.95,26.93,26.94,103627.0,21.2751,21.2909,21.2751,21.283,103627.0
2022-01-24 09:30:00,26.91,26.91,26.86,26.86,113889.0,21.2593,21.2593,21.2198,21.2198,113889.0
2022-01-24 10:00:00,26.86,26.86,26.83,26.84,77800.0,21.2198,21.2198,21.1961,21.204,77800.0
2022-01-24 10:30:00,26.85,26.86,26.85,26.86,39692.0,21.2119,21.2198,21.2119,21.2198,39692.0
2022-01-24 11:00:00,26.85,26.85,26.82,26.82,17798.0,21.2119,21.2119,21.1882,21.1882,17798.0
2022-01-24 11:30:00,26.82,26.82,26.81,26.82,44779.0,21.1882,21.1882,21.1803,21.1882,44779.0
2022-01-24 12:00:00,26.82,26.82,26.8,26.82,45766.0,21.1882,21.1882,21.1724,21.1882,45766.0
2022-01-24 12:30:00,26.82,26.83,26.8,26.83,171946.0,21.1882,21.1961,21.1724,21.1961,171946.0
2022-01-24 13:00:00,26.84,26.88,26.84,26.87,68822.0,21.204,21.2356,21.204,21.2277,68822.0
2022-01-24 13:30:00,26.86,26.89,26.86,26.89,6898.0,21.2198,21.2435,21.2198,21.2435,6898.0
2022-01-24 14:00:00,26.89,26.9,26.87,26.88,77455.0,21.2435,21.2514,21.2277,21.2356,77455.0
2022-01-24 14:30:00,26.88,26.88,26.86,26.88,131701.0,21.2356,21.2356,21.2198,21.2356,131701.0
2022-01-24 15:00:00,26.89,26.91,26.89,26.91,51849.0,21.2435,21.2593,21.2435,21.2593,51849.0
2022-01-24 15:30:00,26.92,26.95,26.92,26.95,234117.0,21.2672,21.2909,21.2672,21.2909,234117.0
2022-01-25 09:30:00,26.87,26.89,26.85,26.85,176941.0,21.2277,21.2435,21.2119,21.2119,176941.0
2022-01-25 10:00:00,26.85,26.86,26.84,26.86,70590.0,21.2119,21.2198,21.204,21.2198,70590.0
2022-01-25 10:30:00,26.86,26.86,26.85,26.85,71216.0,21.2198,21.2198,21.2119,21.2119,71216.0
2022-01-25 11:00:00,26.84,26.86,26.84,26.86,12460.0,21.204,21.2198,21.204,21.2198,12460.0
2022-01-25 11:30:00,26.86,26.88,26.86,26.87,31861.0,21.2198,21.2356,21.2198,21.2277,31861.0
2022-01-25 12:00:00,26.87,26.88,26.86,26.87,71639.0,21.2277,21.2356,21.2198,21.2277,71639.0
2022-01-25 12:30:00,26.87,26.87,26.87,26.87,0.0,21.2277,21.2277,21.2277,21.2277,0.0
2022-01-25 13:00:00,26.86,26.88,26.86,26.88,20375.0,21.2198,21.2356,21.2198,21.2356,20375.0
2022-01-25 13:30:00,26.88,26.89,26.88,26.88,135108.0,21.2356,21.2435,21.2356,21.2356,135108.0
2022-01-25 14:00:00,26.89,26.89,26.89,26.89,28489.0,21.2435,21.2435,21.2435,21.2435,28489.0
2022-01-25 14:30:00,26.89,26.91,26.89,26.91,141528.0,21.2435,21.2593,21.2435,21.2593,141528.0
2022-01-25 15:00:00,26.9,26.9,26.87,26.87,78463.0,21.2514,21.2514,21.2277,21.2277,78463.0
2022-01-25 15:30:00,26.88,26.88,26.86,26.86,20930.0,21.2356,21.2356,21.2198,21.2198,20930.0
2022-01-26 09:30:00,26.93,26.97,26.93,26.96,93903.0,21.2751,21.3067,21.2751,21.2988,93903.0
2022-01-26 10:00:00,26.96,26.97,26.94,26.94,71280.0,21.2988,21.3067,21.283,21.283,71280.0
2022-01-26 10:30:00,26.93,26.93,26.92,26.92,47466.0,21.2751,21.2751,21.2672,21.2672,47466.0
2022-01-26 11:00:00,26.91,26.93,26.91,26.93,5600.0,21.2593,21.2751,21.2593,21.2751,5600.0
2022-01-26 11:30:00,26.93,26.93,26.93,26.93,16179.0,21.2751,21.2751,21.2751,21.2751,16179.0
2022-01-26 12:00:00,26.93,26.93,26.93,26.93,38812.0,21.2751,21.2751,21.2751,21.2751,38812.0
2022-01-26 12:30:00,26.93,26.93,26.93,26.93,0.0,21.2751,21.2751,21.2751,21.2751,0.0
2022-01-26 13:00:00,26.93,26.93,26.93,26.93,0.0,21.2751,21.2751,21.2751,21.2751,0.0
2022-01-26 13:30:00,26.93,26.94,26.93,26.94,7633.0,21.2751,21.283,21.2751,21.283,7633.0
2022-01-26 14:00:00,26.95,26.96,26.93,26.94,196100.0,21.2909,21.2988,21.2751,21.283,196100.0
2022-01-26 14:30:00,26.94,26.94,26.86,26.87,125154.0,21.283,21.283,21.2198,21.2277,125154.0
2022-01-26 15:00:00,26.86,26.86,26.8,26.84,266086.0,21.2198,21.2198,21.1724,21.204,266086.0
2022-01-26 15:30:00,26.84,26.85,26.82,26.82,176825.0,21.204,21.2119,21.1882,21.1882,176825.0
2022-01-27 09:30:00,26.84,26.86,26.83,26.86,55439.0,21.204,21.2198,21.1961,21.2198,55439.0
2022-01-27 10:00:00,26.85,26.86,26.84,26.84,32521.0,21.2119,21.2198,21.204,21.204,32521.0
2022-01-27 10:30:00,26.83,26.83,26.82,26.82,67894.0,21.1961,21.1961,21.1882,21.1882,67894.0
2022-01-27 11:00:00,26.83,26.84,26.82,26.82,19152.0,21.1961,21.204,21.1882,21.1882,19152.0
2022-01-27 11:30:00,26.82,26.82,26.82,26.82,590.0,21.1882,21.1882,21.1882,21.1882,590.0
2022-01-27 12:00:00,26.82,26.82,26.77,26.79,42985.0,21.1882,21.1882,21.1487,21.1645,42985.0
2022-01-27 12:30:00,26.78,26.78,26.75,26.75,44943.0,21.1566,21.1566,21.1329,21.1329,44943.0
2022-01-27 13:00:00,26.75,26.75,26.71,26.71,20148.0,21.1329,21.1329,21.1013,21.1013,20148.0
2022-01-27 13:30:00,26.72,26.73,26.72,26.73,85297.0,21.1092,21.1171,21.1092,21.1171,85297.0
2022-01-27 14:00:00,26.74,26.75,26.72,26.72,206367.0,21.125,21.1329,21.1092,21.1092,206367.0
2022-01-27 14:30:00,26.71,26.71,26.7,26.7,6661.0,21.1013,21.1013,21.0934,21.0934,6661.0
2022-01-27 15:00:00,26.69,26.7,26.69,26.7,27400.0,21.0855,21.0934,21.0855,21.0934,27400.0
2022-01-27 15:30:00,26.7,26.72,26.68,26.72,251809.0,21.0934,21.1092,21.0776,21.1092,251809.0
2022-01-28 09:30:00,26.7,26.7,26.63,26.64,127822.0,21.0934,21.0934,21.0381,21.046,127822.0
2022-01-28 10:00:00,26.64,26.7,26.64,26.68,67308.0,21.046,21.0934,21.046,21.0776,67308.0
2022-01-28 10:30:00,26.68,26.7,26.66,26.68,116037.0,21.0776,21.0934,21.0618,21.0776,116037.0
2022-01-28 11:00:00,26.68,26.73,26.68,26.73,52065.0,21.0776,21.1171,21.0776,21.1171,52065.0
2022-01-28 11:30:00,26.73,26.73,26.73,26.73,34998.0,21.1171,21.1171,21.1171,21.1171,34998.0
2022-01-28 12:00:00,26.73,26.73,26.71,26.71,57550.0,21.1171,21.1171,21.1013,21.1013,57550.0
2022-01-28 12:30:00,26.7,26.7,26.69,26.69,5300.0,21.0934,21.0934,21.0855,21.0855,5300.0
2022-01-28 13:00:00,26.7,26.71,26.7,26.7,25400.0,21.0934,21.1013,21.0934,21.0934,25400.0
2022-01-28 13:30:00,26.71,26.71,26.7,26.7,33202.0,21.1013,21.1013,21.0934,21.0934,33202.0
2022-01-28 14:00:00,26.7,26.7,26.66,26.66,70934.0,21.0934,21.0934,21.0618,21.0618,70934.0
2022-01-28 14:30:00,26.66,26.68,26.66,26.68,115200.0,21.0618,21.0776,21.0618,21.0776,115200.0
2022-01-28 15:00:00,26.68,26.71,26.68,26.71,237100.0,21.0776,21.1013,21.0776,21.1013,237100.0
2022-01-28 15:30:00,26.71,26.79,26.71,26.79,138434.0,21.1013,21.1645,21.1013,21.1645,138434.0
2022-01-31 09:30:00,26.73,26.75,26.68,26.71,116939.0,21.1171,21.1329,21.0776,21.1013,116939.0
2022-01-31 10:00:00,26.71,26.75,26.69,26.69,177529.0,21.1013,21.1329,21.0855,21.0855,177529.0
2022-01-31 10:30:00,26.68,26.69,26.68,26.68,120794.0,21.0776,21.0855,21.0776,21.0776,120794.0
2022-01-31 11:00:00,26.68,26.68,26.68,26.68,30339.0,21.0776,21.0776,21.0776,21.0776,30339.0
2022-01-31 11:30:00,26.68,26.72,26.68,26.72,149074.0,21.0776,21.1092,21.0776,21.1092,149074.0
2022-01-31 12:00:00,26.72,26.72,26.7,26.7,81350.0,21.1092,21.1092,21.0934,21.0934,81350.0
2022-01-31 12:30:00,26.7,26.73,26.7,26.73,33507.0,21.0934,21.1171,21.0934,21.1171,33507.0
2022-01-31 13:00:00,26.74,26.75,26.74,26.75,42197.0,21.125,21.1329,21.125,21.1329,42197.0
2022-01-31 13:30:00,26.75,26.77,26.75,26.75,73735.0,21.1329,21.1487,21.1329,21.1329,73735.0
2022-01-31 14:00:00,26.75,26.75,26.75,26.75,20250.0,21.1329,21.1329,21.1329,21.1329,20250.0
2022-01-31 14:30:00,26.75,26.75,26.73,26.73,39691.0,21.1329,21.1329,21.1171,21.1171,39691.0
2022-01-31 15:00:00,26.73,26.73,26.73,26.73,161090.0,21.1171,21.1171,21.1171,21.1171,161090.0
2022-01-31 15:30:00,26.74,26.8,26.73,26.77,193449.0,21.125,21.1724,21.1171,21.1487,193449.0
2022-02-01 09:30:00,26.74,26.75,26.71,26.71,137147.0,21.2026,21.2105,21.1788,21.1788,137147.0
2022-02-01 10:00:00,26.71,26.71,26.68,26.71,177304.0,21.1788,21.1788,21.155,21.1788,177304.0
2022-02-01 10:30:00,26.7,26.71,26.7,26.71,154494.0,21.1709,21.1788,21.1709,21.1788,154494.0
2022-02-01 11:00:00,26.71,26.71,26.71,26.71,33500.0,21.1788,21.1788,21.1788,21.1788,33500.0
2022-02-01 11:30:00,26.7,26.71,26.7,26.71,75000.0,21.1709,21.1788,21.1709,21.1788,75000.0
2022-02-01 12:00:00,26.72,26.72,26.72,26.72,22332.0,21.1867,21.1867,21.1867,21.1867,22332.0
2022-02-01 12:30:00,26.72,26.72,26.71,26.72,26000.0,21.1867,21.1867,21.1788,21.1867,26000.0
2022-02-01 13:00:00,26.72,26.72,26.72,26.72,94200.0,21.1867,21.1867,21.1867,21.1867,94200.0
2022-02-01 13:30:00,26.72,26.73,26.72,26.73,74316.0,21.1867,21.1947,21.1867,21.1947,74316.0
2022-02-01 14:00:00,26.73,26.73,26.73,26.73,47594.0,21.1947,21.1947,21.1947,21.1947,47594.0
2022-02-01 14:30:00,26.74,26.75,26.73,26.73,108579.0,21.2026,21.2105,21.1947,21.1947,108579.0
2022-02-01 15:00:00,26.73,26.76,26.73,26.76,56100.0,21.1947,21.2185,21.1947,21.2185,56100.0
2022-02-01 15:30:00,26.76,26.78,26.76,26.77,75217.0,21.2185,21.2343,21.2185,21.2264,75217.0
2022-02-02 09:30:00,26.81,26.81,26.77,26.78,150224.0,21.2581,21.2581,21.2264,21.2343,150224.0
2022-02-02 10:00:00,26.78,26.78,26.77,26.77,36403.0,21.2343,21.2343,21.2264,21.2264,36403.0
2022-02-02 10:30:00,26.76,26.77,26.75,26.77,57089.0,21.2185,21.2264,21.2105,21.2264,57089.0
2022-02-02 11:00:00,26.77,26.77,26.74,26.76,50660.0,21.2264,21.2264,21.2026,21.2185,50660.0
2022-02-02 11:30:00,26.75,26.77,26.75,26.77,41659.0,21.2105,21.2264,21.2105,21.2264,41659.0
2022-02-02 12:00:00,26.76,26.77,26.76,26.77,43513.0,21.2185,21.2264,21.2185,21.2264,43513.0
2022-02-02 12:30:00,26.77,26.79,26.77,26.78,11400.0,21.2264,21.2422,21.2264,21.2343,11400.0
2022-02-02 13:00:00,26.78,26.78,26.78,26.78,4044.0,21.2343,21.2343,21.2343,21.2343,4044.0
2022-02-02 13:30:00,26.78,26.78,26.78,26.78,16400.0,21.2343,21.2343,21.2343,21.2343,16400.0
2022-02-02 14:00:00,26.78,26.79,26.78,26.78,28693.0,21.2343,21.2422,21.2343,21.2343,28693.0
2022-02-02 14:30:00,26.79,26.8,26.79,26.8,46959.0,21.2422,21.2502,21.2422,21.2502,46959.0
2022-02-02 15:00:00,26.8,26.8,26.8,26.8,37500.0,21.2502,21.2502,21.2502,21.2502,37500.0
2022-02-02 15:30:00,26.8,26.8,26.78,26.78,34161.0,21.2502,21.2502,21.2343,21.2343,34161.0
2022-02-03 09:30:00,26.74,26.74,26.67,26.69,264077.0,21.2026,21.2026,21.1471,21.163,264077.0
2022-02-03 10:00:00,26.7,26.71,26.69,26.71,47866.0,21.1709,21.1788,21.163,21.1788,47866.0
2022-02-03 10:30:00,26.7,26.71,26.69,26.69,17837.0,21.1709,21.1788,21.163,21.163,17837.0
2022-02-03 11:00:00,26.69,26.69,26.68,26.68,39467.0,21.163,21.163,21.155,21.155,39467.0
2022-02-03 11:30:00,26.68,26.68,26.68,26.68,110400.0,21.155,21.155,21.155,21.155,110400.0
2022-02-03 12:00:00,26.68,26.68,26.66,26.68,38635.0,21.155,21.155,21.1392,21.155,38635.0
2022-02-03 12:30:00,26.68,26.69,26.68,26.69,77190.0,21.155,21.163,21.155,21.163,77190.0
2022-02-03 13:00:00,26.7,26.71,26.7,26.71,58937.0,21.1709,21.1788,21.1709,21.1788,58937.0
2022-02-03 13:30:00,26.71,26.71,26.7,26.7,32956.0,21.1788,21.1788,21.1709,21.1709,32956.0
2022-02-03 14:00:00,26.7,26.7,26.69,26.69,170051.0,21.1709,21.1709,21.163,21.163,170051.0
2022-02-03 14:30:00,26.69,26.69,26.66,26.66,31400.0,21.163,21.163,21.1392,21.1392,31400.0
2022-02-03 15:00:00,26.66,26.66,26.66,26.66,11300.0,21.1392,21.1392,21.1392,21.1392,11300.0
2022-02-03 15:30:00,26.66,26.66,26.65,26.65,44410.0,21.1392,21.1392,21.1312,21.1312,44410.0
2022-02-04 09:30:00,26.58,26.58,26.48,26.53,291860.0,21.0757,21.0757,20.9964,21.0361,291860.0
2022-02-04 10:00:00,26.52,26.54,26.52,26.52,61897.0,21.0282,21.044,21.0282,21.0282,61897.0
2022-02-04 10:30:00,26.51,26.52,26.48,26.5,78937.0,21.0202,21.0282,20.9964,21.0123,78937.0
2022-02-04 11:00:00,26.5,26.52,26.5,26.52,136399.0,21.0123,21.0282,21.0123,21.0282,136399.0
2022-02-04 11:30:00,26.52,26.55,26.52,26.55,75768.0,21.0282,21.0519,21.0282,21.0519,75768.0
2022-02-04 12:00:00,26.55,26.56,26.54,26.55,20531.0,21.0519,21.0599,21.044,21.0519,20531.0
2022-02-04 12:30:00,26.55,26.57,26.55,26.57,39168.0,21.0519,21.0678,21.0519,21.0678,39168.0
2022-02-04 13:00:00,26.57,26.59,26.57,26.59,70764.0,21.0678,21.0837,21.0678,21.0837,70764.0
2022-02-04 13:30:00,26.59,26.59,26.59,26.59,5600.0,21.0837,21.0837,21.0837,21.0837,5600.0
2022-02-04 14:00:00,26.59,26.59,26.57,26.57,17822.0,21.0837,21.0837,21.0678,21.0678,17822.0
2022-02-04 14:30:00,26.57,26.57,26.57,26.57,32693.0,21.0678,21.0678,21.0678,21.0678,32693.0
2022-02-04 15:00:00,26.57,26.57,26.57,26.57,48692.0,21.0678,21.0678,21.0678,21.0678,48692.0
2022-02-04 15:30:00,26.57,26.58,26.57,26.57,70552.0,21.0678,21.0757,21.0678,21.0678,70552.0
2022-02-07 09:30:00,26.55,26.55,26.53,26.55,67807.0,21.0519,21.0519,21.0361,21.0519,67807.0
2022-02-07 10:00:00,26.56,26.57,26.54,26.55,39801.0,21.0599,21.0678,21.044,21.0519,39801.0
2022-02-07 10:30:00,26.55,26.55,26.54,26.55,512476.0,21.0519,21.0519,21.044,21.0519,512476.0
2022-02-07 11:00:00,26.55,26.57,26.55,26.57,315290.0,21.0519,21.0678,21.0519,21.0678,315290.0
2022-02-07 11:30:00,26.57,26.57,26.54,26.55,20600.0,21.0678,21.0678,21.044,21.0519,20600.0
2022-02-07 12:00:00,26.55,26.57,26.55,26.57,22799.0,21.0519,21.0678,21.0519,21.0678,22799.0
2022-02-07 12:30:00,26.56,26.56,26.55,26.55,5300.0,21.0599,21.0599,21.0519,21.0519,5300.0
2022-02-07 13:00:00,26.55,26.57,26.55,26.57,67229.0,21.0519,21.0678,21.0519,21.0678,67229.0
2022-02-07 13:30:00,26.57,26.58,26.57,26.58,82026.0,21.0678,21.0757,21.0678,21.0757,82026.0
2022-02-07 14:00:00,26.59,26.6,26.59,26.6,53710.0,21.0837,21.0916,21.0837,21.0916,53710.0
2022-02-07 14:30:00,26.6,26.62,26.6,26.61,102160.0,21.0916,21.1075,21.0916,21.0995,102160.0
2022-02-07 15:00:00,26.61,26.61,26.59,26.59,137003.0,21.0995,21.0995,21.0837,21.0837,137003.0
2022-02-07 15:30:00,26.59,26.59,26.57,26.57,437108.0,21.0837,21.0837,21.0678,21.0678,437108.0
2022-02-08 09:30:00,26.6,26.6,26.58,26.59,91744.0,21.0916,21.0916,21.0757,21.0837,91744.0
2022-02-08 10:00:00,26.58,26.59,26.57,26.58,70256.0,21.0757,21.0837,21.0678,21.0757,70256.0
2022-02-08 10:30:00,26.58,26.59,26.58,26.59,119955.0,21.0757,21.0837,21.0757,21.0837,119955.0
2022-02-08 11:00:00,26.6,26.61,26.6,26.61,51988.0,21.0916,21.0995,21.0916,21.0995,51988.0
2022-02-08 11:30:00,26.61,26.61,26.61,26.61,27183.0,21.0995,21.0995,21.0995,21.0995,27183.0
2022-02-08 12:00:00,26.61,26.61,26.61,26.61,5731.0,21.0995,21.0995,21.0995,21.0995,5731.0
2022-02-08 12:30:00,26.61,26.61,26.61,26.61,246112.0,21.0995,21.0995,21.0995,21.0995,246112.0
2022-02-08 13:00:00,26.61,26.61,26.59,26.59,60988.0,21.0995,21.0995,21.0837,21.0837,60988.0
2022-02-08 13:30:00,26.59,26.61,26.59,26.61,55800.0,21.0837,21.0995,21.0837,21.0995,55800.0
2022-02-08 14:00:00,26.61,26.61,26.59,26.59,38676.0,21.0995,21.0995,21.0837,21.0837,38676.0
2022-02-08 14:30:00,26.59,26.59,26.58,26.58,47801.0,21.0837,21.0837,21.0757,21.0757,47801.0
2022-02-08 15:00:00,26.57,26.59,26.57,26.58,593601.0,21.0678,21.0837,21.0678,21.0757,593601.0
2022-02-08 15:30:00,26.57,26.57,26.55,26.56,285272.0,21.0678,21.0678,21.0519,21.0599,285272.0
2022-02-09 09:30:00,26.62,26.67,26.62,26.67,198493.0,21.1075,21.1471,21.1075,21.1471,198493.0
2022-02-09 10:00:00,26.67,26.67,26.66,26.66,15333.0,21.1471,21.1471,21.1392,21.1392,15333.0
2022-02-09 10:30:00,26.66,26.66,26.66,26.66,12700.0,21.1392,21.1392,21.1392,21.1392,12700.0
2022-02-09 11:00:00,26.66,26.66,26.66,26.66,0.0,21.1392,21.1392,21.1392,21.1392,0.0
2022-02-09 11:30:00,26.66,26.66,26.64,26.65,82910.0,21.1392,21.1392,21.1233,21.1312,82910.0
2022-02-09 12:00:00,26.64,26.66,26.64,26.66,7600.0,21.1233,21.1392,21.1233,21.1392,7600.0
2022-02-09 12:30:00,26.65,26.65,26.64,26.64,50549.0,21.1312,21.1312,21.1233,21.1233,50549.0
2022-02-09 13:00:00,26.64,26.66,26.64,26.64,65325.0,21.1233,21.1392,21.1233,21.1233,65325.0
2022-02-09 13:30:00,26.64,26.66,26.64,26.66,62216.0,21.1233,21.1392,21.1233,21.1392,62216.0
2022-02-09 14:00:00,26.66,26.66,26.65,26.65,26661.0,21.1392,21.1392,21.1312,21.1312,26661.0
2022-02-09 14:30:00,26.64,26.64,26.64,26.64,66058.0,21.1233,21.1233,21.1233,21.1233,66058.0
2022-02-09 15:00:00,26.64,26.66,26.64,26.66,236182.0,21.1233,21.1392,21.1233,21.1392,236182.0
2022-02-09 15:30:00,26.66,26.67,26.65,26.66,306574.0,21.1392,21.1471,21.1312,21.1392,306574.0
2022-02-10 09:30:00,26.58,26.6,26.56,26.59,467806.0,21.0757,21.0916,21.0599,21.0837,467806.0
2022-02-10 10:00:00,26.59,26.6,26.59,26.59,158283.0,21.0837,21.0916,21.0837,21.0837,158283.0
2022-02-10 10:30:00,26.59,26.61,26.58,26.58,34000.0,21.0837,21.0995,21.0757,21.0757,34000.0
2022-02-10 11:00:00,26.57,26.57,26.57,26.57,66398.0,21.0678,21.0678,21.0678,21.0678,66398.0
2022-02-10 11:30:00,26.56,26.59,26.56,26.58,31943.0,21.0599,21.0837,21.0599,21.0757,31943.0
2022-02-10 12:00:00,26.58,26.59,26.58,26.59,58877.0,21.0757,21.0837,21.0757,21.0837,58877.0
2022-02-10 12:30:00,26.59,26.59,26.52,26.53,496086.0,21.0837,21.0837,21.0282,21.0361,496086.0
2022-02-10 13:00:00,26.53,26.53,26.51,26.51,38021.0,21.0361,21.0361,21.0202,21.0202,38021.0
2022-02-10 13:30:00,26.51,26.51,26.5,26.5,21027.0,21.0202,21.0202,21.0123,21.0123,21027.0
2022-02-10 14:00:00,26.52,26.52,26.5,26.52,91517.0,21.0282,21.0282,21.0123,21.0282,91517.0
2022-02-10 14:30:00,26.52,26.53,26.52,26.52,49335.0,21.0282,21.0361,21.0282,21.0282,49335.0
2022-02-10 15:00:00,26.52,26.52,26.51,26.51,230562.0,21.0282,21.0282,21.0202,21.0202,230562.0
2022-02-10 15:30:00,26.51,26.51,26.43,26.44,254671.0,21.0202,21.0202,20.9568,20.9647,254671.0
2022-02-11 09:30:00,26.49,26.5,26.45,26.48,102315.0,21.0044,21.0123,20.9727,20.9964,102315.0
2022-02-11 10:00:00,26.48,26.5,26.48,26.48,135325.0,20.9964,21.0123,20.9964,20.9964,135325.0
2022-02-11 10:30:00,26.48,26.48,26.46,26.47,53734.0,20.9964,20.9964,20.9806,20.9885,53734.0
2022-02-11 11:00:00,26.48,26.48,26.45,26.46,160369.0,20.9964,20.9964,20.9727,20.9806,160369.0
2022-02-11 11:30:00,26.45,26.45,26.43,26.43,88224.0,20.9727,20.9727,20.9568,20.9568,88224.0
2022-02-11 12:00:00,26.43,26.43,26.43,26.43,65091.0,20.9568,20.9568,20.9568,20.9568,65091.0
2022-02-11 12:30:00,26.43,26.45,26.43,26.45,15737.0,20.9568,20.9727,20.9568,20.9727,15737.0
2022-02-11 13:00:00,26.45,26.46,26.45,26.45,40858.0,20.9727,20.9806,20.9727,20.9727,40858.0
2022-02-11 13:30:00,26.45,26.45,26.38,26.39,275740.0,20.9727,20.9727,20.9172,20.9251,275740.0
2022-02-11 14:00:00,26.38,26.4,26.37,26.39,209654.0,20.9172,20.933,20.9092,20.9251,209654.0
2022-02-11 14:30:00,26.39,26.39,26.36,26.37,206111.0,20.9251,20.9251,20.9013,20.9092,206111.0
2022-02-11 15:00:00,26.37,26.38,26.36,26.37,305746.0,20.9092,20.9172,20.9013,20.9092,305746.0
2022-02-11 15:30:00,26.37,26.38,26.36,26.38,356646.0,20.9092,20.9172,20.9013,20.9172,356646.0
2022-02-14 09:30:00,26.37,26.41,26.37,26.39,95812.0,20.9092,20.9409,20.9092,20.9251,95812.0
2022-02-14 10:00:00,26.39,26.39,26.38,26.39,62319.0,20.9251,20.9251,20.9172,20.9251,62319.0
2022-02-14 10:30:00,26.39,26.39,26.38,26.39,11900.0,20.9251,20.9251,20.9172,20.9251,11900.0
2022-02-14 11:00:00,26.39,26.39,26.39,26.39,34275.0,20.9251,20.9251,20.9251,20.9251,34275.0
2022-02-14 11:30:00,26.39,26.41,26.39,26.4,107970.0,20.9251,20.9409,20.9251,20.933,107970.0
2022-02-14 12:00:00,26.4,26.4,26.39,26.39,29596.0,20.933,20.933,20.9251,20.9251,29596.0
2022-02-14 12:30:00,26.39,26.39,26.38,26.39,18753.0,20.9251,20.9251,20.9172,20.9251,18753.0
2022-02-14 13:00:00,26.39,26.39,26.36,26.36,34335.0,20.9251,20.9251,20.9013,20.9013,34335.0
2022-02-14 13:30:00,26.36,26.38,26.32,26.32,85128.0,20.9013,20.9172,20.8696,20.8696,85128.0
2022-02-14 14:00:00,26.32,26.34,26.3,26.34,255049.0,20.8696,20.8854,20.8537,20.8854,255049.0
2022-02-14 14:30:00,26.34,26.34,26.32,26.34,111467.0,20.8854,20.8854,20.8696,20.8854,111467.0
2022-02-14 15:00:00,26.34,26.36,26.34,26.36,51055.0,20.8854,20.9013,20.8854,20.9013,51055.0
2022-02-14 15:30:00,26.36,26.38,26.36,26.38,170390.0,20.9013,20.9172,20.9013,20.9172,170390.0
2022-02-15 09:30:00,26.4,26.42,26.4,26.41,124665.0,20.933,20.9489,20.933,20.9409,124665.0
2022-02-15 10:00:00,26.42,26.42,26.42,26.42,7183.0,20.9489,20.9489,20.9489,20.9489,7183.0
2022-02-15 10:30:00,26.42,26.42,26.42,26.42,0.0,20.9489,20.9489,20.9489,20.9489,0.0
2022-02-15 11:00:00,26.42,26.42,26.42,26.42,8800.0,20.9489,20.9489,20.9489,20.9489,8800.0
2022-02-15 11:30:00,26.41,26.42,26.41,26.42,33800.0,20.9409,20.9489,20.9409,20.9489,33800.0
2022-02-15 12:00:00,26.42,26.42,26.41,26.41,28798.0,20.9489,20.9489,20.9409,20.9409,28798.0
2022-02-15 12:30:00,26.41,26.41,26.4,26.4,12972.0,20.9409,20.9409,20.933,20.933,12972.0
2022-02-15 13:00:00,26.41,26.41,26.41,26.41,261000.0,20.9409,20.9409,20.9409,20.9409,261000.0
2022-02-15 13:30:00,26.42,26.42,26.42,26.42,28100.0,20.9489,20.9489,20.9489,20.9489,28100.0
2022-02-15 14:00:00,26.42,26.42,26.41,26.42,220892.0,20.9489,20.9489,20.9409,20.9489,220892.0
2022-02-15 14:30:00,26.41,26.41,26.41,26.41,17768.0,20.9409,20.9409,20.9409,20.9409,17768.0
2022-02-15 15:00:00,26.4,26.4,26.4,26.4,7908.0,20.933,20.933,20.933,20.933,7908.0
2022-02-15 15:30:00,26.39,26.4,26.39,26.39,117386.0,20.9251,20.933,20.9251,20.9251,117386.0
2022-02-16 09:30:00,26.35,26.39,26.35,26.38,46155.0,20.8934,20.9251,20.8934,20.9172,46155.0
2022-02-16 10:00:00,26.38,26.39,26.38,26.39,88126.0,20.9172,20.9251,20.9172,20.9251,88126.0
2022-02-16 10:30:00,26.39,26.39,26.39,26.39,0.0,20.9251,20.9251,20.9251,20.9251,0.0
2022-02-16 11:00:00,26.39,26.39,26.39,26.39,3269.0,20.9251,20.9251,20.9251,20.9251,3269.0
2022-02-16 11:30:00,26.39,26.39,26.39,26.39,0.0,20.9251,20.9251,20.9251,20.9251,0.0
2022-02-16 12:00:00,26.4,26.4,26.4,26.4,14398.0,20.933,20.933,20.933,20.933,14398.0
2022-02-16 12:30:00,26.41,26.41,26.41,26.41,52507.0,20.9409,20.9409,20.9409,20.9409,52507.0
2022-02-16 13:00:00,26.41,26.41,26.41,26.41,900.0,20.9409,20.9409,20.9409,20.9409,900.0
2022-02-16 13:30:00,26.42,26.42,26.41,26.41,48601.0,20.9489,20.9489,20.9409,20.9409,48601.0
2022-02-16 14:00:00,26.41,26.46,26.4,26.46,217648.0,20.9409,20.9806,20.933,20.9806,217648.0
2022-02-16 14:30:00,26.47,26.48,26.46,26.46,43017.0,20.9885,20.9964,20.9806,20.9806,43017.0
2022-02-16 15:00:00,26.47,26.48,26.47,26.48,3500.0,20.9885,20.9964,20.9885,20.9964,3500.0
2022-02-16 15:30:00,26.48,26.5,26.48,26.5,84034.0,20.9964,21.0123,20.9964,21.0123,84034.0
2022-02-17 09:30:00,26.48,26.48,26.43,26.43,222184.0,20.9964,20.9964,20.9568,20.9568,222184.0
2022-02-17 10:00:00,26.43,26.45,26.43,26.44,103470.0,20.9568,20.9727,20.9568,20.9647,103470.0
2022-02-17 10:30:00,26.43,26.44,26.43,26.44,16734.0,20.9568,20.9647,20.9568,20.9647,16734.0
2022-02-17 11:00:00,26.45,26.45,26.43,26.44,60600.0,20.9727,20.9727,20.9568,20.9647,60600.0
2022-02-17 11:30:00,26.44,26.45,26.44,26.45,154416.0,20.9647,20.9727,20.9647,20.9727,154416.0
2022-02-17 12:00:00,26.45,26.45,26.45,26.45,0.0,20.9727,20.9727,20.9727,20.9727,0.0
2022-02-17 12:30:00,26.45,26.45,26.43,26.43,177333.0,20.9727,20.9727,20.9568,20.9568,177333.0
2022-02-17 13:00:00,26.43,26.44,26.43,26.44,57900.0,20.9568,20.9647,20.9568,20.9647,57900.0
2022-02-17 13:30:00,26.45,26.45,26.44,26.44,7500.0,20.9727,20.9727,20.9647,20.9647,7500.0
2022-02-17 14:00:00,26.43,26.43,26.43,26.43,11700.0,20.9568,20.9568,20.9568,20.9568,11700.0
2022-02-17 14:30:00,26.42,26.42,26.41,26.41,175105.0,20.9489,20.9489,20.9409,20.9409,175105.0
2022-02-17 15:00:00,26.4,26.4,26.39,26.4,282481.0,20.933,20.933,20.9251,20.933,282481.0
2022-02-17 15:30:00,26.4,26.4,26.39,26.39,142139.0,20.933,20.933,20.9251,20.9251,142139.0
2022-02-18 09:30:00,26.4,26.42,26.4,26.42,75227.0,20.933,20.9489,20.933,20.9489,75227.0
2022-02-18 10:00:00,26.42,26.44,26.42,26.44,42118.0,20.9489,20.9647,20.9489,20.9647,42118.0
2022-02-18 10:30:00,26.44,26.44,26.41,26.41,40869.0,20.9647,20.9647,20.9409,20.9409,40869.0
2022-02-18 11:00:00,26.4,26.4,26.36,26.38,118319.0,20.933,20.933,20.9013,20.9172,118319.0
2022-02-18 11:30:00,26.38,26.4,26.38,26.38,188080.0,20.9172,20.933,20.9172,20.9172,188080.0
2022-02-18 12:00:00,26.38,26.41,26.38,26.41,70343.0,20.9172,20.9409,20.9172,20.9409,70343.0
2022-02-18 12:30:00,26.41,26.41,26.4,26.4,30900.0,20.9409,20.9409,20.933,20.933,30900.0
2022-02-18 13:00:00,26.39,26.4,26.39,26.4,78136.0,20.9251,20.933,20.9251,20.933,78136.0
2022-02-18 13:30:00,26.4,26.42,26.4,26.42,137240.0,20.933,20.9489,20.933,20.9489,137240.0
2022-02-18 14:00:00,26.42,26.46,26.42,26.46,204747.0,20.9489,20.9806,20.9489,20.9806,204747.0
2022-02-18 14:30:00,26.45,26.45,26.43,26.44,38768.0,20.9727,20.9727,20.9568,20.9647,38768.0
2022-02-18 15:00:00,26.44,26.45,26.44,26.44,255376.0,20.9647,20.9727,20.9647,20.9647,255376.0
2022-02-18 15:30:00,26.44,26.45,26.43,26.44,62155.0,20.9647,20.9727,20.9568,20.9647,62155.0
2022-02-22 09:30:00,26.43,26.46,26.4,26.45,90742.0,20.9568,20.9806,20.933,20.9727,90742.0
2022-02-22 10:00:00,26.45,26.47,26.45,26.47,30653.0,20.9727,20.9885,20.9727,20.9885,30653.0
2022-02-22 10:30:00,26.47,26.47,26.43,26.43,13084.0,20.9885,20.9885,20.9568,20.9568,13084.0
2022-02-22 11:00:00,26.43,26.43,26.42,26.43,41200.0,20.9568,20.9568,20.9489,20.9568,41200.0
2022-02-22 11:30:00,26.43,26.43,26.41,26.41,21192.0,20.9568,20.9568,20.9409,20.9409,21192.0
2022-02-22 12:00:00,26.42,26.42,26.41,26.41,1300.0,20.9489,20.9489,20.9409,20.9409,1300.0
2022-02-22 12:30:00,26.41,26.41,26.41,26.41,47804.0,20.9409,20.9409,20.9409,20.9409,47804.0
2022-02-22 13:00:00,26.41,26.41,26.4,26.41,58443.0,20.9409,20.9409,20.933,20.9409,58443.0
2022-02-22 13:30:00,26.41,26.41,26.39,26.39,30187.0,20.9409,20.9409,20.9251,20.9251,30187.0
2022-02-22 14:00:00,26.39,26.39,26.38,26.39,82303.0,20.9251,20.9251,20.9172,20.9251,82303.0
2022-02-22 14:30:00,26.39,26.43,26.39,26.43,185459.0,20.9251,20.9568,20.9251,20.9568,185459.0
2022-02-22 15:00:00,26.42,26.42,26.41,26.41,325046.0,20.9489,20.9489,20.9409,20.9409,325046.0
2022-02-22 15:30:00,26.41,26.41,26.39,26.39,138733.0,20.9409,20.9409,20.9251,20.9251,138733.0
2022-02-23 09:30:00,26.42,26.43,26.41,26.42,119703.0,20.9489,20.9568,20.9409,20.9489,119703.0
2022-02-23 10:00:00,26.42,26.42,26.38,26.39,139811.0,20.9489,20.9489,20.9172,20.9251,139811.0
2022-02-23 10:30:00,26.39,26.42,26.39,26.42,54695.0,20.9251,20.9489,20.9251,20.9489,54695.0
2022-02-23 11:00:00,26.41,26.41,26.4,26.4,21700.0,20.9409,20.9409,20.933,20.933,21700.0
2022-02-23 11:30:00,26.4,26.41,26.4,26.41,47600.0,20.933,20.9409,20.933,20.9409,47600.0
2022-02-23 12:00:00,26.41,26.43,26.41,26.43,53371.0,20.9409,20.9568,20.9409,20.9568,53371.0
2022-02-23 12:30:00,26.43,26.43,26.41,26.41,156036.0,20.9568,20.9568,20.9409,20.9409,156036.0
2022-02-23 13:00:00,26.42,26.42,26.4,26.41,121571.0,20.9489,20.9489,20.933,20.9409,121571.0
2022-02-23 13:30:00,26.41,26.42,26.4,26.4,75578.0,20.9409,20.9489,20.933,20.933,75578.0
2022-02-23 14:00:00,26.41,26.41,26.38,26.38,84012.0,20.9409,20.9409,20.9172,20.9172,84012.0
2022-02-23 14:30:00,26.38,26.38,26.37,26.38,43635.0,20.9172,20.9172,20.9092,20.9172,43635.0
2022-02-23 15:00:00,26.38,26.38,26.37,26.38,64339.0,20.9172,20.9172,20.9092,20.9172,64339.0
2022-02-23 15:30:00,26.38,26.38,26.36,26.37,157907.0,20.9172,20.9172,20.9013,20.9092,157907.0
2022-02-24 09:30:00,26.18,26.24,26.15,26.23,653344.0,20.7586,20.8061,20.7348,20.7982,653344.0
2022-02-24 10:00:00,26.22,26.23,26.19,26.21,195874.0,20.7903,20.7982,20.7665,20.7824,195874.0
2022-02-24 10:30:00,26.2,26.23,26.19,26.23,70793.0,20.7744,20.7982,20.7665,20.7982,70793.0
2022-02-24 11:00:00,26.23,26.29,26.23,26.27,167304.0,20.7982,20.8458,20.7982,20.8299,167304.0
2022-02-24 11:30:00,26.27,26.27,26.25,26.27,133916.0,20.8299,20.8299,20.8141,20.8299,133916.0
2022-02-24 12:00:00,26.27,26.27,26.27,26.27,0.0,20.8299,20.8299,20.8299,20.8299,0.0
2022-02-24 12:30:00,26.28,26.3,26.27,26.28,13422.0,20.8379,20.8537,20.8299,20.8379,13422.0
2022-02-24 13:00:00,26.27,26.3,26.27,26.28,46387.0,20.8299,20.8537,20.8299,20.8379,46387.0
2022-02-24 13:30:00,26.28,26.32,26.28,26.29,189339.0,20.8379,20.8696,20.8379,20.8458,189339.0
2022-02-24 14:00:00,26.29,26.36,26.29,26.35,183987.0,20.8458,20.9013,20.8458,20.8934,183987.0
2022-02-24 14:30:00,26.34,26.38,26.34,26.37,141091.0,20.8854,20.9172,20.8854,20.9092,141091.0
2022-02-24 15:00:00,26.37,26.38,26.37,26.37,45417.0,20.9092,20.9172,20.9092,20.9092,45417.0
2022-02-24 15:30:00,26.36,26.43,26.36,26.43,344722.0,20.9013,20.9568,20.9013,20.9568,344722.0
2022-02-25 09:30:00,26.47,26.5,26.46,26.48,427502.0,20.9885,21.0123,20.9806,20.9964,427502.0
2022-02-25 10:00:00,26.46,26.51,26.46,26.51,81597.0,20.9806,21.0202,20.9806,21.0202,81597.0
2022-02-25 10:30:00,26.51,26.52,26.5,26.52,70350.0,21.0202,21.0282,21.0123,21.0282,70350.0
2022-02-25 11:00:00,26.52,26.54,26.52,26.52,131280.0,21.0282,21.044,21.0282,21.0282,131280.0
2022-02-25 11:30:00,26.52,26.52,26.51,26.52,105000.0,21.0282,21.0282,21.0202,21.0282,105000.0
2022-02-25 12:00:00,26.52,26.52,26.5,26.51,75801.0,21.0282,21.0282,21.0123,21.0202,75801.0
2022-02-25 12:30:00,26.51,26.52,26.51,26.52,132249.0,21.0202,21.0282,21.0202,21.0282,132249.0
2022-02-25 13:00:00,26.52,26.52,26.52,26.52,22927.0,21.0282,21.0282,21.0282,21.0282,22927.0
2022-02-25 13:30:00,26.53,26.54,26.52,26.53,65589.0,21.0361,21.044,21.0282,21.0361,65589.0
2022-02-25 14:00:00,26.53,26.54,26.52,26.53,48663.0,21.0361,21.044,21.0282,21.0361,48663.0
2022-02-25 14:30:00,26.53,26.53,26.51,26.51,21078.0,21.0361,21.0361,21.0202,21.0202,21078.0
2022-02-25 15:00:00,26.51,26.52,26.5,26.52,140918.0,21.0202,21.0282,21.0123,21.0282,140918.0
2022-02-25 15:30:00,26.52,26.53,26.5,26.52,265387.0,21.0282,21.0361,21.0123,21.0282,265387.0
2022-02-28 09:30:00,26.41,26.49,26.41,26.49,529734.0,20.9409,21.0044,20.9409,21.0044,529734.0
2022-02-28 10:00:00,26.5,26.5,26.47,26.48,211292.0,21.0123,21.0123,20.9885,20.9964,211292.0
2022-02-28 10:30:00,26.48,26.52,26.48,26.52,195698.0,20.9964,21.0282,20.9964,21.0282,195698.0
2022-02-28 11:00:00,26.52,26.55,26.52,26.55,317230.0,21.0282,21.0519,21.0282,21.0519,317230.0
2022-02-28 11:30:00,26.55,26.55,26.55,26.55,150500.0,21.0519,21.0519,21.0519,21.0519,150500.0
2022-02-28 12:00:00,26.55,26.55,26.5,26.52,144580.0,21.0519,21.0519,21.0123,21.0282,144580.0
2022-02-28 12:30:00,26.52,26.52,26.5,26.5,57998.0,21.0282,21.0282,21.0123,21.0123,57998.0
2022-02-28 13:00:00,26.52,26.55,26.52,26.53,95684.0,21.0282,21.0519,21.0282,21.0361,95684.0
2022-02-28 13:30:00,26.52,26.52,26.51,26.51,62208.0,21.0282,21.0282,21.0202,21.0202,62208.0
2022-02-28 14:00:00,26.5,26.5,26.46,26.48,90610.0,21.0123,21.0123,20.9806,20.9964,90610.0
2022-02-28 14:30:00,26.49,26.5,26.49,26.5,7800.0,21.0044,21.0123,21.0044,21.0123,7800.0
2022-02-28 15:00:00,26.5,26.5,26.48,26.5,54224.0,21.0123,21.0123,20.9964,21.0123,54224.0
2022-02-28 15:30:00,26.5,26.52,26.48,26.52,395007.0,21.0123,21.0282,20.9964,21.0282,395007.0
2022-03-01 09:30:00,26.4,26.43,26.39,26.41,90352.0,21.0094,21.0332,21.0014,21.0173,90352.0
2022-03-01 10:00:00,26.43,26.43,26.4,26.4,100539.0,21.0332,21.0332,21.0094,21.0094,100539.0
2022-03-01 10:30:00,26.41,26.41,26.38,26.4,143276.0,21.0173,21.0173,20.9934,21.0094,143276.0
2022-03-01 11:00:00,26.4,26.4,26.35,26.36,546529.0,21.0094,21.0094,20.9696,20.9775,546529.0
2022-03-01 11:30:00,26.35,26.35,26.3,26.3,396849.0,20.9696,20.9696,20.9298,20.9298,396849.0
2022-03-01 12:00:00,26.3,26.31,26.29,26.3,193817.0,20.9298,20.9377,20.9218,20.9298,193817.0
2022-03-01 12:30:00,26.3,26.31,26.3,26.3,35117.0,20.9298,20.9377,20.9298,20.9298,35117.0
2022-03-01 13:00:00,26.3,26.31,26.27,26.27,111926.0,20.9298,20.9377,20.9059,20.9059,111926.0
2022-03-01 13:30:00,26.27,26.29,26.27,26.29,372177.0,20.9059,20.9218,20.9059,20.9218,372177.0
2022-03-01 14:00:00,26.28,26.29,26.27,26.29,50541.0,20.9139,20.9218,20.9059,20.9218,50541.0
2022-03-01 14:30:00,26.3,26.3,26.27,26.27,76775.0,20.9298,20.9298,20.9059,20.9059,76775.0
2022-03-01 15:00:00,26.28,26.3,26.27,26.27,24013.0,20.9139,20.9298,20.9059,20.9059,24013.0
2022-03-01 15:30:00,26.27,26.27,26.25,26.27,60446.0,20.9059,20.9059,20.89,20.9059,60446.0
2022-03-02 09:30:00,26.29,26.31,26.28,26.28,119975.0,20.9218,20.9377,20.9139,20.9139,119975.0
2022-03-02 10:00:00,26.29,26.29,26.27,26.29,74096.0,20.9218,20.9218,20.9059,20.9218,74096.0
2022-03-02 10:30:00,26.29,26.29,26.25,26.25,65871.0,20.9218,20.9218,20.89,20.89,65871.0
2022-03-02 11:00:00,26.25,26.28,26.25,26.28,92775.0,20.89,20.9139,20.89,20.9139,92775.0
2022-03-02 11:30:00,26.28,26.32,26.28,26.3,106111.0,20.9139,20.9457,20.9139,20.9298,106111.0
2022-03-02 12:00:00,26.3,26.31,26.3,26.31,23600.0,20.9298,20.9377,20.9298,20.9377,23600.0
2022-03-02 12:30:00,26.32,26.32,26.32,26.32,11300.0,20.9457,20.9457,20.9457,20.9457,11300.0
2022-03-02 13:00:00,26.33,26.34,26.33,26.34,66501.0,20.9536,20.9616,20.9536,20.9616,66501.0
2022-03-02 13:30:00,26.34,26.34,26.34,26.34,3400.0,20.9616,20.9616,20.9616,20.9616,3400.0
2022-03-02 14:00:00,26.34,26.34,26.32,26.32,80771.0,20.9616,20.9616,20.9457,20.9457,80771.0
2022-03-02 14:30:00,26.32,26.33,26.32,26.33,202732.0,20.9457,20.9536,20.9457,20.9536,202732.0
2022-03-02 15:00:00,26.33,26.33,26.33,26.33,66050.0,20.9536,20.9536,20.9536,20.9536,66050.0
2022-03-02 15:30:00,26.34,26.34,26.34,26.34,70489.0,20.9616,20.9616,20.9616,20.9616,70489.0
2022-03-03 09:30:00,26.4,26.4,26.37,26.38,67216.0,21.0094,21.0094,20.9855,20.9934,67216.0
2022-03-03 10:00:00,26.38,26.38,26.35,26.35,23332.0,20.9934,20.9934,20.9696,20.9696,23332.0
2022-03-03 10:30:00,26.34,26.34,26.31,26.31,21697.0,20.9616,20.9616,20.9377,20.9377,21697.0
2022-03-03 11:00:00,26.31,26.32,26.3,26.32,167208.0,20.9377,20.9457,20.9298,20.9457,167208.0
2022-03-03 11:30:00,26.31,26.31,26.31,26.31,58400.0,20.9377,20.9377,20.9377,20.9377,58400.0
2022-03-03 12:00:00,26.32,26.32,26.31,26.31,7343.0,20.9457,20.9457,20.9377,20.9377,7343.0
2022-03-03 12:30:00,26.32,26.33,26.31,26.31,50372.0,20.9457,20.9536,20.9377,20.9377,50372.0
2022-03-03 13:00:00,26.32,26.32,26.32,26.32,59900.0,20.9457,20.9457,20.9457,20.9457,59900.0
2022-03-03 13:30:00,26.32,26.33,26.32,26.33,35600.0,20.9457,20.9536,20.9457,20.9536,35600.0
2022-03-03 14:00:00,26.33,26.33,26.33,26.33,0.0,20.9536,20.9536,20.9536,20.9536,0.0
2022-03-03 14:30:00,26.32,26.32,26.31,26.31,22268.0,20.9457,20.9457,20.9377,20.9377,22268.0
2022-03-03 15:00:00,26.32,26.32,26.3,26.32,115084.0,20.9457,20.9457,20.9298,20.9457,115084.0
2022-03-03 15:30:00,26.32,26.32,26.29,26.29,269538.0,20.9457,20.9457,20.9218,20.9218,269538.0
2022-03-04 09:30:00,26.29,26.29,26.24,26.27,69816.0,20.9218,20.9218,20.882,20.9059,69816.0
2022-03-04 10:00:00,26.26,26.26,26.23,26.23,286953.0,20.8979,20.8979,20.8741,20.8741,286953.0
2022-03-04 10:30:00,26.23,26.24,26.22,26.23,92387.0,20.8741,20.882,20.8661,20.8741,92387.0
2022-03-04 11:00:00,26.22,26.23,26.2,26.23,267105.0,20.8661,20.8741,20.8502,20.8741,267105.0
2022-03-04 11:30:00,26.23,26.23,26.23,26.23,3200.0,20.8741,20.8741,20.8741,20.8741,3200.0
2022-03-04 12:00:00,26.22,26.26,26.21,26.24,227127.0,20.8661,20.8979,20.8582,20.882,227127.0
2022-03-04 12:30:00,26.24,26.24,26.24,26.24,20300.0,20.882,20.882,20.882,20.882,20300.0
2022-03-04 13:00:00,26.25,26.26,26.25,26.25,81509.0,20.89,20.8979,20.89,20.89,81509.0
2022-03-04 13:30:00,26.26,26.26,26.24,26.24,18202.0,20.8979,20.8979,20.882,20.882,18202.0
2022-03-04 14:00:00,26.23,26.23,26.23,26.23,74300.0,20.8741,20.8741,20.8741,20.8741,74300.0
2022-03-04 14:30:00,26.23,26.23,26.21,26.21,75371.0,20.8741,20.8741,20.8582,20.8582,75371.0
2022-03-04 15:00:00,26.2,26.21,26.2,26.21,56014.0,20.8502,20.8582,20.8502,20.8582,56014.0
2022-03-04 15:30:00,26.21,26.21,26.18,26.2,156301.0,20.8582,20.8582,20.8343,20.8502,156301.0
2022-03-07 09:30:00,26.15,26.15,26.12,26.13,244387.0,20.8104,20.8104,20.7865,20.7945,244387.0
2022-03-07 10:00:00,26.13,26.13,26.11,26.11,100989.0,20.7945,20.7945,20.7786,20.7786,100989.0
2022-03-07 10:30:00,26.11,26.12,26.11,26.11,12585.0,20.7786,20.7865,20.7786,20.7786,12585.0
2022-03-07 11:00:00,26.11,26.13,26.11,26.13,34800.0,20.7786,20.7945,20.7786,20.7945,34800.0
2022-03-07 11:30:00,26.14,26.14,26.11,26.11,676508.0,20.8024,20.8024,20.7786,20.7786,676508.0
2022-03-07 12:00:00,26.1,26.1,26.09,26.09,196465.0,20.7706,20.7706,20.7627,20.7627,196465.0
2022-03-07 12:30:00,26.09,26.1,26.09,26.1,158950.0,20.7627,20.7706,20.7627,20.7706,158950.0
2022-03-07 13:00:00,26.09,26.09,26.07,26.07,127829.0,20.7627,20.7627,20.7467,20.7467,127829.0
2022-03-07 13:30:00,26.07,26.07,26.07,26.07,99400.0,20.7467,20.7467,20.7467,20.7467,99400.0
2022-03-07 14:00:00,26.06,26.06,26.05,26.05,87079.0,20.7388,20.7388,20.7308,20.7308,87079.0
2022-03-07 14:30:00,26.04,26.04,26.02,26.02,140794.0,20.7229,20.7229,20.7069,20.7069,140794.0
2022-03-07 15:00:00,26.02,26.02,26.0,26.02,172501.0,20.7069,20.7069,20.691,20.7069,172501.0
2022-03-07 15:30:00,26.02,26.02,26.0,26.0,344147.0,20.7069,20.7069,20.691,20.691,344147.0
2022-03-08 09:30:00,26.01,26.03,26.01,26.02,129715.0,20.699,20.7149,20.699,20.7069,129715.0
2022-03-08 10:00:00,26.01,26.02,25.99,26.0,66992.0,20.699,20.7069,20.6831,20.691,66992.0
2022-03-08 10:30:00,25.99,26.0,25.98,26.0,12200.0,20.6831,20.691,20.6751,20.691,12200.0
2022-03-08 11:00:00,26.01,26.02,25.98,25.98,149098.0,20.699,20.7069,20.6751,20.6751,149098.0
2022-03-08 11:30:00,25.98,26.0,25.96,26.0,169856.0,20.6751,20.691,20.6592,20.691,169856.0
2022-03-08 12:00:00,26.0,26.07,26.0,26.03,251404.0,20.691,20.7467,20.691,20.7149,251404.0
2022-03-08 12:30:00,26.03,26.05,26.03,26.05,65600.0,20.7149,20.7308,20.7149,20.7308,65600.0
2022-03-08 13:00:00,26.05,26.07,26.03,26.03,66400.0,20.7308,20.7467,20.7149,20.7149,66400.0
2022-03-08 13:30:00,26.02,26.02,26.01,26.01,11300.0,20.7069,20.7069,20.699,20.699,11300.0
2022-03-08 14:00:00,26.0,26.0,25.95,25.99,83699.0,20.691,20.691,20.6512,20.6831,83699.0
2022-03-08 14:30:00,25.99,26.01,25.99,26.0,203155.0,20.6831,20.699,20.6831,20.691,203155.0
2022-03-08 15:00:00,26.02,26.03,25.99,25.99,55933.0,20.7069,20.7149,20.6831,20.6831,55933.0
2022-03-08 15:30:00,25.98,25.98,25.95,25.97,125842.0,20.6751,20.6751,20.6512,20.6672,125842.0
2022-03-09 09:30:00,26.05,26.05,26.02,26.02,149482.0,20.7308,20.7308,20.7069,20.7069,149482.0
2022-03-09 10:00:00,26.02,26.05,26.02,26.04,40700.0,20.7069,20.7308,20.7069,20.7229,40700.0
2022-03-09 10:30:00,26.04,26.05,26.04,26.05,41467.0,20.7229,20.7308,20.7229,20.7308,41467.0
2022-03-09 11:00:00,26.04,26.05,26.04,26.05,406961.0,20.7229,20.7308,20.7229,20.7308,406961.0
2022-03-09 11:30:00,26.06,26.07,26.06,26.07,7754.0,20.7388,20.7467,20.7388,20.7467,7754.0
2022-03-09 12:00:00,26.08,26.09,26.08,26.09,3700.0,20.7547,20.7627,20.7547,20.7627,3700.0
2022-03-09 12:30:00,26.09,26.1,26.08,26.1,18374.0,20.7627,20.7706,20.7547,20.7706,18374.0
2022-03-09 13:00:00,26.11,26.11,26.1,26.1,15000.0,20.7786,20.7786,20.7706,20.7706,15000.0
2022-03-09 13:30:00,26.1,26.1,26.07,26.08,172237.0,20.7706,20.7706,20.7467,20.7547,172237.0
2022-03-09 14:00:00,26.08,26.09,26.07,26.09,59028.0,20.7547,20.7627,20.7467,20.7627,59028.0
2022-03-09 14:30:00,26.09,26.09,26.07,26.07,258722.0,20.7627,20.7627,20.7467,20.7467,258722.0
2022-03-09 15:00:00,26.07,26.09,26.07,26.08,580047.0,20.7467,20.7627,20.7467,20.7547,580047.0
2022-03-09 15:30:00,26.09,26.11,26.09,26.1,211216.0,20.7627,20.7786,20.7627,20.7706,211216.0
2022-03-10 09:30:00,25.98,26.02,25.98,26.02,205121.0,20.6751,20.7069,20.6751,20.7069,205121.0
2022-03-10 10:00:00,26.01,26.04,26.0,26.02,93623.0,20.699,20.7229,20.691,20.7069,93623.0
2022-03-10 10:30:00,26.01,26.01,26.0,26.0,23700.0,20.699,20.699,20.691,20.691,23700.0
2022-03-10 11:00:00,25.99,25.99,25.96,25.97,33411.0,20.6831,20.6831,20.6592,20.6672,33411.0
2022-03-10 11:30:00,25.96,25.97,25.96,25.97,17301.0,20.6592,20.6672,20.6592,20.6672,17301.0
2022-03-10 12:00:00,25.98,25.98,25.98,25.98,11137.0,20.6751,20.6751,20.6751,20.6751,11137.0
2022-03-10 12:30:00,25.97,25.97,25.95,25.95,52100.0,20.6672,20.6672,20.6512,20.6512,52100.0
2022-03-10 13:00:00,25.95,25.95,25.95,25.95,28700.0,20.6512,20.6512,20.6512,20.6512,28700.0
2022-03-10 13:30:00,25.96,25.98,25.96,25.98,9150.0,20.6592,20.6751,20.6592,20.6751,9150.0
2022-03-10 14:00:00,25.98,26.0,25.96,25.96,33448.0,20.6751,20.691,20.6592,20.6592,33448.0
2022-03-10 14:30:00,25.96,25.98,25.96,25.98,11100.0,20.6592,20.6751,20.6592,20.6751,11100.0
2022-03-10 15:00:00,25.98,25.98,25.98,25.98,8300.0,20.6751,20.6751,20.6751,20.6751,8300.0
2022-03-10 15:30:00,25.98,25.98,25.96,25.98,197245.0,20.6751,20.6751,20.6592,20.6751,197245.0
2022-03-11 09:30:00,26.01,26.01,25.99,25.99,129222.0,20.699,20.699,20.6831,20.6831,129222.0
2022-03-11 10:00:00,25.97,25.97,25.95,25.95,37492.0,20.6672,20.6672,20.6512,20.6512,37492.0
2022-03-11 10:30:00,25.95,25.97,25.95,25.95,56279.0,20.6512,20.6672,20.6512,20.6512,56279.0
2022-03-11 11:00:00,25.95,25.95,25.95,25.95,102539.0,20.6512,20.6512,20.6512,20.6512,102539.0
2022-03-11 11:30:00,25.95,25.95,25.92,25.92,177527.0,20.6512,20.6512,20.6274,20.6274,177527.0
2022-03-11 12:00:00,25.91,25.91,25.89,25.9,85167.0,20.6194,20.6194,20.6035,20.6114,85167.0
2022-03-11 12:30:00,25.9,25.91,25.9,25.91,51099.0,20.6114,20.6194,20.6114,20.6194,51099.0
2022-03-11 13:00:00,25.91,25.92,25.91,25.92,25703.0,20.6194,20.6274,20.6194,20.6274,25703.0
2022-03-11 13:30:00,25.93,25.93,25.9,25.9,28398.0,20.6353,20.6353,20.6114,20.6114,28398.0
2022-03-11 14:00:00,25.89,25.9,25.89,25.9,35200.0,20.6035,20.6114,20.6035,20.6114,35200.0
2022-03-11 14:30:00,25.9,25.91,25.86,25.86,92614.0,20.6114,20.6194,20.5796,20.5796,92614.0
2022-03-11 15:00:00,25.85,25.85,25.84,25.85,4200.0,20.5717,20.5717,20.5637,20.5717,4200.0
2022-03-11 15:30:00,25.85,25.85,25.84,25.84,40560.0,20.5717,20.5717,20.5637,20.5637,40560.0
2022-03-14 09:30:00,25.86,25.86,25.79,25.8,179171.0,20.5796,20.5796,20.5239,20.5319,179171.0
2022-03-14 10:00:00,25.8,25.82,25.8,25.82,303812.0,20.5319,20.5478,20.5319,20.5478,303812.0
2022-03-14 10:30:00,25.82,25.82,25.8,25.82,29610.0,20.5478,20.5478,20.5319,20.5478,29610.0
2022-03-14 11:00:00,25.82,25.82,25.77,25.77,48083.0,20.5478,20.5478,20.508,20.508,48083.0
2022-03-14 11:30:00,25.77,25.77,25.75,25.77,26764.0,20.508,20.508,20.4921,20.508,26764.0
2022-03-14 12:00:00,25.76,25.76,25.73,25.73,68520.0,20.5,20.5,20.4762,20.4762,68520.0
2022-03-14 12:30:00,25.74,25.75,25.71,25.71,73398.0,20.4841,20.4921,20.4602,20.4602,73398.0
2022-03-14 13:00:00,25.71,25.71,25.68,25.68,16568.0,20.4602,20.4602,20.4364,20.4364,16568.0
2022-03-14 13:30:00,25.68,25.68,25.63,25.66,93313.0,20.4364,20.4364,20.3966,20.4205,93313.0
2022-03-14 14:00:00,25.66,25.68,25.66,25.66,45600.0,20.4205,20.4364,20.4205,20.4205,45600.0
2022-03-14 14:30:00,25.66,25.68,25.66,25.66,36537.0,20.4205,20.4364,20.4205,20.4205,36537.0
2022-03-14 15:00:00,25.66,25.69,25.66,25.68,78712.0,20.4205,20.4443,20.4205,20.4364,78712.0
2022-03-14 15:30:00,25.68,25.68,25.66,25.66,85013.0,20.4364,20.4364,20.4205,20.4205,85013.0
2022-03-15 09:30:00,25.69,25.74,25.69,25.73,567364.0,20.4443,20.4841,20.4443,20.4762,567364.0
2022-03-15 10:00:00,25.73,25.75,25.72,25.75,104250.0,20.4762,20.4921,20.4682,20.4921,104250.0
2022-03-15 10:30:00,25.75,25.78,25.75,25.78,44730.0,20.4921,20.516,20.4921,20.516,44730.0
2022-03-15 11:00:00,25.77,25.77,25.76,25.77,261970.0,20.508,20.508,20.5,20.508,261970.0
2022-03-15 11:30:00,25.77,25.81,25.77,25.79,186093.0,20.508,20.5398,20.508,20.5239,186093.0
2022-03-15 12:00:00,25.8,25.82,25.77,25.82,216862.0,20.5319,20.5478,20.508,20.5478,216862.0
2022-03-15 12:30:00,25.82,25.82,25.8,25.8,32588.0,20.5478,20.5478,20.5319,20.5319,32588.0
2022-03-15 13:00:00,25.81,25.82,25.8,25.8,160601.0,20.5398,20.5478,20.5319,20.5319,160601.0
2022-03-15 13:30:00,25.8,25.8,25.79,25.8,25453.0,20.5319,20.5319,20.5239,20.5319,25453.0
2022-03-15 14:00:00,25.8,25.8,25.75,25.75,216236.0,20.5319,20.5319,20.4921,20.4921,216236.0
2022-03-15 14:30:00,25.75,25.77,25.75,25.77,62856.0,20.4921,20.508,20.4921,20.508,62856.0
2022-03-15 15:00:00,25.77,25.77,25.77,25.77,81371.0,20.508,20.508,20.508,20.508,81371.0
2022-03-15 15:30:00,25.77,25.8,25.77,25.77,438526.0,20.508,20.5319,20.508,20.508,438526.0
2022-03-16 09:30:00,25.86,25.95,25.85,25.95,369606.0,20.5796,20.6512,20.5717,20.6512,369606.0
2022-03-16 10:00:00,25.95,26.02,25.95,26.01,379873.0,20.6512,20.7069,20.6512,20.699,379873.0
2022-03-16 10:30:00,26.02,26.02,25.99,25.99,75006.0,20.7069,20.7069,20.6831,20.6831,75006.0
2022-03-16 11:00:00,25.98,25.98,25.97,25.98,103180.0,20.6751,20.6751,20.6672,20.6751,103180.0
2022-03-16 11:30:00,25.98,26.0,25.97,26.0,63261.0,20.6751,20.691,20.6672,20.691,63261.0
2022-03-16 12:00:00,26.0,26.01,25.99,26.0,175033.0,20.691,20.699,20.6831,20.691,175033.0
2022-03-16 12:30:00,26.0,26.0,25.98,25.98,93844.0,20.691,20.691,20.6751,20.6751,93844.0
2022-03-16 13:00:00,25.98,25.98,25.95,25.95,79094.0,20.6751,20.6751,20.6512,20.6512,79094.0
2022-03-16 13:30:00,25.95,26.0,25.95,25.99,122000.0,20.6512,20.691,20.6512,20.6831,122000.0
2022-03-16 14:00:00,25.97,25.97,25.82,25.84,319669.0,20.6672,20.6672,20.5478,20.5637,319669.0
2022-03-16 14:30:00,25.83,25.92,25.77,25.89,133933.0,20.5557,20.6274,20.508,20.6035,133933.0
2022-03-16 15:00:00,25.88,25.98,25.88,25.98,182188.0,20.5955,20.6751,20.5955,20.6751,182188.0
2022-03-16 15:30:00,25.97,26.02,25.96,26.02,368080.0,20.6672,20.7069,20.6592,20.7069,368080.0
2022-03-17 09:30:00,26.05,26.1,26.05,26.1,118170.0,20.7308,20.7706,20.7308,20.7706,118170.0
2022-03-17 10:00:00,26.11,26.13,26.1,26.11,99559.0,20.7786,20.7945,20.7706,20.7786,99559.0
2022-03-17 10:30:00,26.12,26.12,26.1,26.1,51849.0,20.7865,20.7865,20.7706,20.7706,51849.0
2022-03-17 11:00:00,26.09,26.11,26.09,26.11,138742.0,20.7627,20.7786,20.7627,20.7786,138742.0
2022-03-17 11:30:00,26.1,26.11,26.09,26.09,92379.0,20.7706,20.7786,20.7627,20.7627,92379.0
2022-03-17 12:00:00,26.09,26.11,26.09,26.11,131850.0,20.7627,20.7786,20.7627,20.7786,131850.0
2022-03-17 12:30:00,26.11,26.11,26.09,26.09,45818.0,20.7786,20.7786,20.7627,20.7627,45818.0
2022-03-17 13:00:00,26.09,26.09,26.07,26.07,27400.0,20.7627,20.7627,20.7467,20.7467,27400.0
2022-03-17 13:30:00,26.08,26.11,26.08,26.1,151774.0,20.7547,20.7786,20.7547,20.7706,151774.0
2022-03-17 14:00:00,26.1,26.11,26.09,26.09,45597.0,20.7706,20.7786,20.7627,20.7627,45597.0
2022-03-17 14:30:00,26.09,26.13,26.09,26.13,68356.0,20.7627,20.7945,20.7627,20.7945,68356.0
2022-03-17 15:00:00,26.13,26.13,26.11,26.11,41100.0,20.7945,20.7945,20.7786,20.7786,41100.0
2022-03-17 15:30:00,26.11,26.15,26.11,26.15,665704.0,20.7786,20.8104,20.7786,20.8104,665704.0
2022-03-18 09:30:00,26.14,26.14,26.11,26.14,116650.0,20.8024,20.8024,20.7786,20.8024,116650.0
2022-03-18 10:00:00,26.14,26.16,26.14,26.14,84717.0,20.8024,20.8184,20.8024,20.8024,84717.0
2022-03-18 10:30:00,26.14,26.14,26.09,26.1,53559.0,20.8024,20.8024,20.7627,20.7706,53559.0
2022-03-18 11:00:00,26.11,26.11,26.1,26.11,15111.0,20.7786,20.7786,20.7706,20.7786,15111.0
2022-03-18 11:30:00,26.11,26.11,26.09,26.09,49590.0,20.7786,20.7786,20.7627,20.7627,49590.0
2022-03-18 12:00:00,26.09,26.11,26.09,26.11,3369.0,20.7627,20.7786,20.7627,20.7786,3369.0
2022-03-18 12:30:00,26.11,26.13,26.11,26.13,62535.0,20.7786,20.7945,20.7786,20.7945,62535.0
2022-03-18 13:00:00,26.13,26.14,26.13,26.14,35299.0,20.7945,20.8024,20.7945,20.8024,35299.0
2022-03-18 13:30:00,26.14,26.14,26.14,26.14,47900.0,20.8024,20.8024,20.8024,20.8024,47900.0
2022-03-18 14:00:00,26.14,26.14,26.13,26.13,37825.0,20.8024,20.8024,20.7945,20.7945,37825.0
2022-03-18 14:30:00,26.14,26.15,26.14,26.15,16210.0,20.8024,20.8104,20.8024,20.8104,16210.0
2022-03-18 15:00:00,26.15,26.19,26.15,26.19,64339.0,20.8104,20.8422,20.8104,20.8422,64339.0
2022-03-18 15:30:00,26.2,26.2,26.18,26.2,286569.0,20.8502,20.8502,20.8343,20.8502,286569.0
2022-03-21 09:30:00,26.19,26.21,26.17,26.18,88361.0,20.8422,20.8582,20.8263,20.8343,88361.0
2022-03-21 10:00:00,26.18,26.18,26.16,26.16,52398.0,20.8343,20.8343,20.8184,20.8184,52398.0
2022-03-21 10:30:00,26.16,26.16,26.16,26.16,12960.0,20.8184,20.8184,20.8184,20.8184,12960.0
2022-03-21 11:00:00,26.16,26.17,26.16,26.16,71659.0,20.8184,20.8263,20.8184,20.8184,71659.0
2022-03-21 11:30:00,26.16,26.16,26.16,26.16,14800.0,20.8184,20.8184,20.8184,20.8184,14800.0
2022-03-21 12:00:00,26.16,26.16,26.15,26.16,245056.0,20.8184,20.8184,20.8104,20.8184,245056.0
2022-03-21 12:30:00,26.15,26.15,26.09,26.09,114715.0,20.8104,20.8104,20.7627,20.7627,114715.0
2022-03-21 13:00:00,26.08,26.08,25.97,26.0,208881.0,20.7547,20.7547,20.6672,20.691,208881.0
2022-03-21 13:30:00,25.99,26.0,25.98,26.0,29605.0,20.6831,20.691,20.6751,20.691,29605.0
2022-03-21 14:00:00,25.99,26.02,25.97,26.01,147850.0,20.6831,20.7069,20.6672,20.699,147850.0
2022-03-21 14:30:00,26.0,26.04,26.0,26.0,104406.0,20.691,20.7229,20.691,20.691,104406.0
2022-03-21 15:00:00,26.01,26.02,26.01,26.02,44227.0,20.699,20.7069,20.699,20.7069,44227.0
2022-03-21 15:30:00,26.02,26.05,26.02,26.03,229640.0,20.7069,20.7308,20.7069,20.7149,229640.0
2022-03-22 09:30:00,26.04,26.05,26.02,26.03,528178.0,20.7229,20.7308,20.7069,20.7149,528178.0
2022-03-22 10:00:00,26.02,26.03,26.02,26.02,87411.0,20.7069,20.7149,20.7069,20.7069,87411.0
2022-03-22 10:30:00,26.03,26.05,26.03,26.05,8799.0,20.7149,20.7308,20.7149,20.7308,8799.0
2022-03-22 11:00:00,26.04,26.05,26.04,26.05,35195.0,20.7229,20.7308,20.7229,20.7308,35195.0
2022-03-22 11:30:00,26.05,26.05,26.05,26.05,3400.0,20.7308,20.7308,20.7308,20.7308,3400.0
2022-03-22 12:00:00,26.05,26.05,26.05,26.05,95425.0,20.7308,20.7308,20.7308,20.7308,95425.0
2022-03-22 12:30:00,26.05,26.05,26.05,26.05,15425.0,20.7308,20.7308,20.7308,20.7308,15425.0
2022-03-22 13:00:00,26.05,26.05,26.05,26.05,19100.0,20.7308,20.7308,20.7308,20.7308,19100.0
2022-03-22 13:30:00,26.05,26.07,26.05,26.07,85678.0,20.7308,20.7467,20.7308,20.7467,85678.0
2022-03-22 14:00:00,26.07,26.09,26.07,26.09,165873.0,20.7467,20.7627,20.7467,20.7627,165873.0
2022-03-22 14:30:00,26.09,26.11,26.09,26.11,53497.0,20.7627,20.7786,20.7627,20.7786,53497.0
2022-03-22 15:00:00,26.11,26.14,26.11,26.14,22520.0,20.7786,20.8024,20.7786,20.8024,22520.0
2022-03-22 15:30:00,26.14,26.16,26.13,26.14,990737.0,20.8024,20.8184,20.7945,20.8024,990737.0
2022-03-23 09:30:00,26.14,26.14,26.07,26.07,62445.0,20.8024,20.8024,20.7467,20.7467,62445.0
2022-03-23 10:00:00,26.07,26.09,26.07,26.09,42047.0,20.7467,20.7627,20.7467,20.7627,42047.0
2022-03-23 10:30:00,26.09,26.09,26.07,26.09,105331.0,20.7627,20.7627,20.7467,20.7627,105331.0
2022-03-23 11:00:00,26.09,26.11,26.08,26.11,120738.0,20.7627,20.7786,20.7547,20.7786,120738.0
2022-03-23 11:30:00,26.1,26.13,26.1,26.13,79877.0,20.7706,20.7945,20.7706,20.7945,79877.0
2022-03-23 12:00:00,26.14,26.14,26.13,26.13,25156.0,20.8024,20.8024,20.7945,20.7945,25156.0
2022-03-23 12:30:00,26.13,26.14,26.11,26.11,40731.0,20.7945,20.8024,20.7786,20.7786,40731.0
2022-03-23 13:00:00,26.11,26.13,26.09,26.09,64572.0,20.7786,20.7945,20.7627,20.7627,64572.0
2022-03-23 13:30:00,26.09,26.09,26.09,26.09,27632.0,20.7627,20.7627,20.7627,20.7627,27632.0
2022-03-23 14:00:00,26.09,26.11,26.09,26.11,41373.0,20.7627,20.7786,20.7627,20.7786,41373.0
2022-03-23 14:30:00,26.12,26.12,26.11,26.11,70900.0,20.7865,20.7865,20.7786,20.7786,70900.0
2022-03-23 15:00:00,26.11,26.11,26.1,26.1,56920.0,20.7786,20.7786,20.7706,20.7706,56920.0
2022-03-23 15:30:00,26.11,26.11,26.09,26.09,291486.0,20.7786,20.7786,20.7627,20.7627,291486.0
2022-03-24 09:30:00,26.1,26.1,26.06,26.06,38230.0,20.7706,20.7706,20.7388,20.7388,38230.0
2022-03-24 10:00:00,26.07,26.07,26.07,26.07,9800.0,20.7467,20.7467,20.7467,20.7467,9800.0
2022-03-24 10:30:00,26.07,26.08,26.07,26.08,12600.0,20.7467,20.7547,20.7467,20.7547,12600.0
2022-03-24 11:00:00,26.08,26.1,26.08,26.1,3900.0,20.7547,20.7706,20.7547,20.7706,3900.0
2022-03-24 11:30:00,26.11,26.11,26.11,26.11,478143.0,20.7786,20.7786,20.7786,20.7786,478143.0
2022-03-24 12:00:00,26.11,26.11,26.11,26.11,28000.0,20.7786,20.7786,20.7786,20.7786,28000.0
2022-03-24 12:30:00,26.11,26.11,26.09,26.09,11290.0,20.7786,20.7786,20.7627,20.7627,11290.0
2022-03-24 13:00:00,26.1,26.1,26.09,26.1,42602.0,20.7706,20.7706,20.7627,20.7706,42602.0
2022-03-24 13:30:00,26.11,26.11,26.1,26.11,25382.0,20.7786,20.7786,20.7706,20.7786,25382.0
2022-03-24 14:00:00,26.11,26.11,26.11,26.11,1481.0,20.7786,20.7786,20.7786,20.7786,1481.0
2022-03-24 14:30:00,26.11,26.11,26.11,26.11,10829.0,20.7786,20.7786,20.7786,20.7786,10829.0
2022-03-24 15:00:00,26.11,26.13,26.11,26.13,147459.0,20.7786,20.7945,20.7786,20.7945,147459.0
2022-03-24 15:30:00,26.14,26.14,26.13,26.14,69554.0,20.8024,20.8024,20.7945,20.8024,69554.0
2022-03-25 09:30:00,26.14,26.14,26.09,26.09,39118.0,20.8024,20.8024,20.7627,20.7627,39118.0
2022-03-25 10:00:00,26.09,26.1,26.09,26.09,31397.0,20.7627,20.7706,20.7627,20.7627,31397.0
2022-03-25 10:30:00,26.1,26.11,26.08,26.08,19059.0,20.7706,20.7786,20.7547,20.7547,19059.0
2022-03-25 11:00:00,26.08,26.08,26.05,26.05,23398.0,20.7547,20.7547,20.7308,20.7308,23398.0
2022-03-25 11:30:00,26.06,26.07,26.05,26.05,55171.0,20.7388,20.7467,20.7308,20.7308,55171.0
2022-03-25 12:00:00,26.06,26.07,26.06,26.06,131553.0,20.7388,20.7467,20.7388,20.7388,131553.0
2022-03-25 12:30:00,26.05,26.05,26.05,26.05,14568.0,20.7308,20.7308,20.7308,20.7308,14568.0
2022-03-25 13:00:00,26.04,26.04,26.03,26.03,19965.0,20.7229,20.7229,20.7149,20.7149,19965.0
2022-03-25 13:30:00,26.03,26.05,26.03,26.05,51794.0,20.7149,20.7308,20.7149,20.7308,51794.0
2022-03-25 14:00:00,26.05,26.06,26.05,26.06,36412.0,20.7308,20.7388,20.7308,20.7388,36412.0
2022-03-25 14:30:00,26.07,26.07,26.07,26.07,48739.0,20.7467,20.7467,20.7467,20.7467,48739.0
2022-03-25 15:00:00,26.07,26.07,26.02,26.04,135648.0,20.7467,20.7467,20.7069,20.7229,135648.0
2022-03-25 15:30:00,26.04,26.05,26.04,26.04,47383.0,20.7229,20.7308,20.7229,20.7229,47383.0
2022-03-28 09:30:00,26.01,26.05,26.01,26.05,24591.0,20.699,20.7308,20.699,20.7308,24591.0
2022-03-28 10:00:00,26.04,26.04,26.04,26.04,13200.0,20.7229,20.7229,20.7229,20.7229,13200.0
2022-03-28 10:30:00,26.05,26.05,26.05,26.05,6700.0,20.7308,20.7308,20.7308,20.7308,6700.0
2022-03-28 11:00:00,26.04,26.04,26.04,26.04,18000.0,20.7229,20.7229,20.7229,20.7229,18000.0
2022-03-28 11:30:00,26.04,26.04,26.02,26.02,55057.0,20.7229,20.7229,20.7069,20.7069,55057.0
2022-03-28 12:00:00,26.02,26.02,26.01,26.01,18454.0,20.7069,20.7069,20.699,20.699,18454.0
2022-03-28 12:30:00,26.02,26.06,26.02,26.06,81169.0,20.7069,20.7388,20.7069,20.7388,81169.0
2022-03-28 13:00:00,26.06,26.07,26.05,26.05,77991.0,20.7388,20.7467,20.7308,20.7308,77991.0
2022-03-28 13:30:00,26.05,26.07,26.05,26.07,23600.0,20.7308,20.7467,20.7308,20.7467,23600.0
2022-03-28 14:00:00,26.07,26.07,26.07,26.07,11800.0,20.7467,20.7467,20.7467,20.7467,11800.0
2022-03-28 14:30:00,26.07,26.1,26.07,26.1,54475.0,20.7467,20.7706,20.7467,20.7706,54475.0
2022-03-28 15:00:00,26.11,26.11,26.11,26.11,90770.0,20.7786,20.7786,20.7786,20.7786,90770.0
2022-03-28 15:30:00,26.11,26.13,26.11,26.13,54278.0,20.7786,20.7945,20.7786,20.7945,54278.0
2022-03-29 09:30:00,26.25,26.27,26.24,26.25,528322.0,20.89,20.9059,20.882,20.89,528322.0
2022-03-29 10:00:00,26.25,26.25,26.23,26.23,200829.0,20.89,20.89,20.8741,20.8741,200829.0
2022-03-29 10:30:00,26.23,26.25,26.23,26.25,113586.0,20.8741,20.89,20.8741,20.89,113586.0
2022-03-29 11:00:00,26.25,26.25,26.24,26.25,32136.0,20.89,20.89,20.882,20.89,32136.0
2022-03-29 11:30:00,26.25,26.27,26.25,26.26,55410.0,20.89,20.9059,20.89,20.8979,55410.0
2022-03-29 12:00:00,26.25,26.25,26.25,26.25,3300.0,20.89,20.89,20.89,20.89,3300.0
2022-03-29 12:30:00,26.25,26.25,26.24,26.25,92543.0,20.89,20.89,20.882,20.89,92543.0
2022-03-29 13:00:00,26.24,26.25,26.24,26.25,57423.0,20.882,20.89,20.882,20.89,57423.0
2022-03-29 13:30:00,26.26,26.29,26.26,26.29,28444.0,20.8979,20.9218,20.8979,20.9218,28444.0
2022-03-29 14:00:00,26.3,26.31,26.3,26.31,1850.0,20.9298,20.9377,20.9298,20.9377,1850.0
2022-03-29 14:30:00,26.32,26.34,26.32,26.33,87519.0,20.9457,20.9616,20.9457,20.9536,87519.0
2022-03-29 15:00:00,26.32,26.36,26.32,26.36,20865.0,20.9457,20.9775,20.9457,20.9775,20865.0
2022-03-29 15:30:00,26.36,26.36,26.34,26.34,302646.0,20.9775,20.9775,20.9616,20.9616,302646.0
2022-03-30 09:30:00,26.32,26.32,26.3,26.3,214037.0,20.9457,20.9457,20.9298,20.9298,214037.0
2022-03-30 10:00:00,26.3,26.32,26.29,26.31,59448.0,20.9298,20.9457,20.9218,20.9377,59448.0
2022-03-30 10:30:00,26.3,26.32,26.3,26.31,51959.0,20.9298,20.9457,20.9298,20.9377,51959.0
2022-03-30 11:00:00,26.31,26.32,26.3,26.3,149832.0,20.9377,20.9457,20.9298,20.9298,149832.0
2022-03-30 11:30:00,26.3,26.3,26.27,26.27,55431.0,20.9298,20.9298,20.9059,20.9059,55431.0
2022-03-30 12:00:00,26.28,26.29,26.28,26.29,86410.0,20.9139,20.9218,20.9139,20.9218,86410.0
2022-03-30 12:30:00,26.29,26.32,26.29,26.3,131160.0,20.9218,20.9457,20.9218,20.9298,131160.0
2022-03-30 13:00:00,26.3,26.31,26.3,26.3,26815.0,20.9298,20.9377,20.9298,20.9298,26815.0
2022-03-30 13:30:00,26.3,26.3,26.27,26.27,22303.0,20.9298,20.9298,20.9059,20.9059,22303.0
2022-03-30 14:00:00,26.28,26.29,26.27,26.27,73436.0,20.9139,20.9218,20.9059,20.9059,73436.0
2022-03-30 14:30:00,26.28,26.28,26.27,26.28,11616.0,20.9139,20.9139,20.9059,20.9139,11616.0
2022-03-30 15:00:00,26.28,26.28,26.27,26.27,254497.0,20.9139,20.9139,20.9059,20.9059,254497.0
2022-03-30 15:30:00,26.27,26.3,26.27,26.3,467985.0,20.9059,20.9298,20.9059,20.9298,467985.0
2022-03-31 09:30:00,26.32,26.32,26.28,26.29,158815.0,20.9457,20.9457,20.9139,20.9218,158815.0
2022-03-31 10:00:00,26.28,26.29,26.27,26.27,132238.0,20.9139,20.9218,20.9059,20.9059,132238.0
2022-03-31 10:30:00,26.28,26.31,26.28,26.31,47898.0,20.9139,20.9377,20.9139,20.9377,47898.0
2022-03-31 11:00:00,26.31,26.31,26.3,26.3,53452.0,20.9377,20.9377,20.9298,20.9298,53452.0
2022-03-31 11:30:00,26.3,26.3,26.3,26.3,4700.0,20.9298,20.9298,20.9298,20.9298,4700.0
2022-03-31 12:00:00,26.3,26.3,26.29,26.29,38553.0,20.9298,20.9298,20.9218,20.9218,38553.0
2022-03-31 12:30:00,26.29,26.29,26.29,26.29,5800.0,20.9218,20.9218,20.9218,20.9218,5800.0
2022-03-31 13:00:00,26.29,26.29,26.28,26.28,35643.0,20.9218,20.9218,20.9139,20.9139,35643.0
2022-03-31 13:30:00,26.27,26.29,26.27,26.29,102249.0,20.9059,20.9218,20.9059,20.9218,102249.0
2022-03-31 14:00:00,26.28,26.3,26.27,26.3,85487.0,20.9139,20.9298,20.9059,20.9298,85487.0
2022-03-31 14:30:00,26.3,26.3,26.27,26.27,42539.0,20.9298,20.9298,20.9059,20.9059,42539.0
2022-03-31 15:00:00,26.28,26.29,26.27,26.27,75730.0,20.9139,20.9218,20.9059,20.9059,75730.0
2022-03-31 15:30:00,26.27,26.27,26.23,26.24,413731.0,20.9059,20.9059,20.8741,20.882,413731.0
2022-04-01 09:30:00,26.13,26.13,26.09,26.09,216496.0,20.8716,20.8716,20.8396,20.8396,216496.0
2022-04-01 10:00:00,26.1,26.1,26.08,26.08,98047.0,20.8476,20.8476,20.8317,20.8317,98047.0
2022-04-01 10:30:00,26.09,26.12,26.09,26.12,98808.0,20.8396,20.8636,20.8396,20.8636,98808.0
2022-04-01 11:00:00,26.12,26.14,26.12,26.14,51693.0,20.8636,20.8796,20.8636,20.8796,51693.0
2022-04-01 11:30:00,26.13,26.13,26.11,26.12,34325.0,20.8716,20.8716,20.8556,20.8636,34325.0
2022-04-01 12:00:00,26.13,26.13,26.11,26.11,100111.0,20.8716,20.8716,20.8556,20.8556,100111.0
2022-04-01 12:30:00,26.11,26.11,26.1,26.11,161264.0,20.8556,20.8556,20.8476,20.8556,161264.0
2022-04-01 13:00:00,26.11,26.11,26.11,26.11,70142.0,20.8556,20.8556,20.8556,20.8556,70142.0
2022-04-01 13:30:00,26.11,26.14,26.11,26.14,75430.0,20.8556,20.8796,20.8556,20.8796,75430.0
2022-04-01 14:00:00,26.14,26.14,26.14,26.14,111925.0,20.8796,20.8796,20.8796,20.8796,111925.0
2022-04-01 14:30:00,26.15,26.16,26.14,26.15,99840.0,20.8876,20.8956,20.8796,20.8876,99840.0
2022-04-01 15:00:00,26.15,26.16,26.14,26.16,297581.0,20.8876,20.8956,20.8796,20.8956,297581.0
2022-04-01 15:30:00,26.16,26.16,26.14,26.16,68087.0,20.8956,20.8956,20.8796,20.8956,68087.0
2022-04-04 09:30:00,26.17,26.17,26.16,26.17,139650.0,20.9035,20.9035,20.8956,20.9035,139650.0
2022-04-04 10:00:00,26.17,26.17,26.16,26.16,64900.0,20.9035,20.9035,20.8956,20.8956,64900.0
2022-04-04 10:30:00,26.16,26.18,26.16,26.18,100016.0,20.8956,20.9115,20.8956,20.9115,100016.0
2022-04-04 11:00:00,26.19,26.2,26.19,26.2,107111.0,20.9195,20.9275,20.9195,20.9275,107111.0
2022-04-04 11:30:00,26.2,26.21,26.2,26.21,7948.0,20.9275,20.9355,20.9275,20.9355,7948.0
2022-04-04 12:00:00,26.21,26.23,26.21,26.23,95377.0,20.9355,20.9515,20.9355,20.9515,95377.0
2022-04-04 12:30:00,26.22,26.22,26.22,26.22,212396.0,20.9435,20.9435,20.9435,20.9435,212396.0
2022-04-04 13:00:00,26.22,26.23,26.21,26.23,154138.0,20.9435,20.9515,20.9355,20.9515,154138.0
2022-04-04 13:30:00,26.23,26.23,26.21,26.21,145560.0,20.9515,20.9515,20.9355,20.9355,145560.0
2022-04-04 14:00:00,26.21,26.23,26.21,26.23,94326.0,20.9355,20.9515,20.9355,20.9515,94326.0
2022-04-04 14:30:00,26.23,26.23,26.23,26.23,52382.0,20.9515,20.9515,20.9515,20.9515,52382.0
2022-04-04 15:00:00,26.23,26.24,26.23,26.24,60993.0,20.9515,20.9595,20.9515,20.9595,60993.0
2022-04-04 15:30:00,26.25,26.28,26.25,26.28,105255.0,20.9674,20.9914,20.9674,20.9914,105255.0
2022-04-05 09:30:00,26.27,26.27,26.23,26.23,160850.0,20.9834,20.9834,20.9515,20.9515,160850.0
2022-04-05 10:00:00,26.23,26.24,26.15,26.16,280747.0,20.9515,20.9595,20.8876,20.8956,280747.0
2022-04-05 10:30:00,26.16,26.16,26.14,26.14,39513.0,20.8956,20.8956,20.8796,20.8796,39513.0
2022-04-05 11:00:00,26.14,26.14,26.12,26.12,70526.0,20.8796,20.8796,20.8636,20.8636,70526.0
2022-04-05 11:30:00,26.11,26.13,26.11,26.13,64800.0,20.8556,20.8716,20.8556,20.8716,64800.0
2022-04-05 12:00:00,26.12,26.13,26.11,26.12,37006.0,20.8636,20.8716,20.8556,20.8636,37006.0
2022-04-05 12:30:00,26.11,26.12,26.11,26.12,53377.0,20.8556,20.8636,20.8556,20.8636,53377.0
2022-04-05 13:00:00,26.12,26.15,26.12,26.14,414721.0,20.8636,20.8876,20.8636,20.8796,414721.0
2022-04-05 13:30:00,26.13,26.13,26.1,26.11,98101.0,20.8716,20.8716,20.8476,20.8556,98101.0
2022-04-05 14:00:00,26.11,26.13,26.11,26.12,76087.0,20.8556,20.8716,20.8556,20.8636,76087.0
2022-04-05 14:30:00,26.12,26.12,26.11,26.11,113591.0,20.8636,20.8636,20.8556,20.8556,113591.0
2022-04-05 15:00:00,26.11,26.11,26.09,26.11,48642.0,20.8556,20.8556,20.8396,20.8556,48642.0
2022-04-05 15:30:00,26.1,26.1,26.07,26.07,275340.0,20.8476,20.8476,20.8237,20.8237,275340.0
2022-04-06 09:30:00,25.99,25.99,25.91,25.94,286931.0,20.7598,20.7598,20.6959,20.7198,286931.0
2022-04-06 10:00:00,25.95,25.99,25.94,25.99,275132.0,20.7278,20.7598,20.7198,20.7598,275132.0
2022-04-06 10:30:00,25.99,26.0,25.98,26.0,344259.0,20.7598,20.7678,20.7518,20.7678,344259.0
2022-04-06 11:00:00,26.0,26.0,25.99,25.99,306182.0,20.7678,20.7678,20.7598,20.7598,306182.0
2022-04-06 11:30:00,25.99,26.02,25.98,26.02,56600.0,20.7598,20.7837,20.7518,20.7837,56600.0
2022-04-06 12:00:00,26.02,26.02,25.98,25.99,100900.0,20.7837,20.7837,20.7518,20.7598,100900.0
2022-04-06 12:30:00,26.0,26.0,25.98,26.0,65244.0,20.7678,20.7678,20.7518,20.7678,65244.0
2022-04-06 13:00:00,26.0,26.01,25.98,26.01,32125.0,20.7678,20.7757,20.7518,20.7757,32125.0
2022-04-06 13:30:00,26.02,26.04,26.02,26.02,32577.0,20.7837,20.7997,20.7837,20.7837,32577.0
2022-04-06 14:00:00,26.0,26.07,25.92,25.95,281548.0,20.7678,20.8237,20.7039,20.7278,281548.0
2022-04-06 14:30:00,25.96,26.01,25.96,26.01,74084.0,20.7358,20.7757,20.7358,20.7757,74084.0
2022-04-06 15:00:00,26.02,26.05,25.96,25.96,144981.0,20.7837,20.8077,20.7358,20.7358,144981.0
2022-04-06 15:30:00,25.96,26.0,25.95,25.96,269464.0,20.7358,20.7678,20.7278,20.7358,269464.0
2022-04-07 09:30:00,26.0,26.0,25.95,25.99,91843.0,20.7678,20.7678,20.7278,20.7598,91843.0
2022-04-07 10:00:00,26.0,26.0,25.99,25.99,28439.0,20.7678,20.7678,20.7598,20.7598,28439.0
2022-04-07 10:30:00,25.99,25.99,25.95,25.96,86410.0,20.7598,20.7598,20.7278,20.7358,86410.0
2022-04-07 11:00:00,25.96,25.98,25.95,25.96,104163.0,20.7358,20.7518,20.7278,20.7358,104163.0
2022-04-07 11:30:00,25.96,25.96,25.95,25.95,41052.0,20.7358,20.7358,20.7278,20.7278,41052.0
2022-04-07 12:00:00,25.95,25.96,25.95,25.95,43333.0,20.7278,20.7358,20.7278,20.7278,43333.0
2022-04-07 12:30:00,25.95,25.95,25.93,25.93,23900.0,20.7278,20.7278,20.7118,20.7118,23900.0
2022-04-07 13:00:00,25.94,25.96,25.94,25.96,59519.0,20.7198,20.7358,20.7198,20.7358,59519.0
2022-04-07 13:30:00,25.96,25.96,25.95,25.96,43605.0,20.7358,20.7358,20.7278,20.7358,43605.0
2022-04-07 14:00:00,25.97,25.98,25.95,25.96,116229.0,20.7438,20.7518,20.7278,20.7358,116229.0
2022-04-07 14:30:00,25.95,25.96,25.95,25.96,64002.0,20.7278,20.7358,20.7278,20.7358,64002.0
2022-04-07 15:00:00,25.96,25.98,25.95,25.95,186997.0,20.7358,20.7518,20.7278,20.7278,186997.0
2022-04-07 15:30:00,25.95,25.98,25.95,25.95,407808.0,20.7278,20.7518,20.7278,20.7278,407808.0
2022-04-08 09:30:00,25.9,25.9,25.84,25.86,58092.0,20.6879,20.6879,20.64,20.6559,58092.0
2022-04-08 10:00:00,25.87,25.89,25.87,25.88,116598.0,20.6639,20.6799,20.6639,20.6719,116598.0
2022-04-08 10:30:00,25.89,25.93,25.89,25.93,41300.0,20.6799,20.7118,20.6799,20.7118,41300.0
2022-04-08 11:00:00,25.94,25.95,25.93,25.93,33820.0,20.7198,20.7278,20.7118,20.7118,33820.0
2022-04-08 11:30:00,25.93,25.93,25.9,25.9,17100.0,20.7118,20.7118,20.6879,20.6879,17100.0
2022-04-08 12:00:00,25.91,25.92,25.91,25.92,9014.0,20.6959,20.7039,20.6959,20.7039,9014.0
2022-04-08 12:30:00,25.92,25.92,25.91,25.91,47600.0,20.7039,20.7039,20.6959,20.6959,47600.0
2022-04-08 13:00:00,25.91,25.91,25.89,25.89,110660.0,20.6959,20.6959,20.6799,20.6799,110660.0
2022-04-08 13:30:00,25.89,25.89,25.88,25.89,22443.0,20.6799,20.6799,20.6719,20.6799,22443.0
2022-04-08 14:00:00,25.88,25.89,25.87,25.87,82608.0,20.6719,20.6799,20.6639,20.6639,82608.0
2022-04-08 14:30:00,25.86,25.89,25.86,25.88,36852.0,20.6559,20.6799,20.6559,20.6719,36852.0
2022-04-08 15:00:00,25.88,25.88,25.88,25.88,20132.0,20.6719,20.6719,20.6719,20.6719,20132.0
2022-04-08 15:30:00,25.87,25.87,25.86,25.86,24339.0,20.6639,20.6639,20.6559,20.6559,24339.0
2022-04-11 09:30:00,25.79,25.82,25.79,25.82,55127.0,20.6,20.624,20.6,20.624,55127.0
2022-04-11 10:00:00,25.81,25.82,25.81,25.81,62097.0,20.616,20.624,20.616,20.616,62097.0
2022-04-11 10:30:00,25.81,25.81,25.8,25.8,250631.0,20.616,20.616,20.608,20.608,250631.0
2022-04-11 11:00:00,25.8,25.8,25.79,25.79,65002.0,20.608,20.608,20.6,20.6,65002.0
2022-04-11 11:30:00,25.8,25.8,25.77,25.77,6728.0,20.608,20.608,20.584,20.584,6728.0
2022-04-11 12:00:00,25.77,25.77,25.75,25.77,63784.0,20.584,20.584,20.5681,20.584,63784.0
2022-04-11 12:30:00,25.77,25.77,25.76,25.76,4300.0,20.584,20.584,20.5761,20.5761,4300.0
2022-04-11 13:00:00,25.77,25.77,25.75,25.75,45807.0,20.584,20.584,20.5681,20.5681,45807.0
2022-04-11 13:30:00,25.75,25.77,25.75,25.75,61200.0,20.5681,20.584,20.5681,20.5681,61200.0
2022-04-11 14:00:00,25.75,25.77,25.75,25.76,70384.0,20.5681,20.584,20.5681,20.5761,70384.0
2022-04-11 14:30:00,25.77,25.78,25.77,25.78,95088.0,20.584,20.592,20.584,20.592,95088.0
2022-04-11 15:00:00,25.79,25.8,25.78,25.8,167914.0,20.6,20.608,20.592,20.608,167914.0
2022-04-11 15:30:00,25.8,25.8,25.73,25.75,231939.0,20.608,20.608,20.5521,20.5681,231939.0
2022-04-12 09:30:00,25.85,25.95,25.85,25.94,94552.0,20.6479,20.7278,20.6479,20.7198,94552.0
2022-04-12 10:00:00,25.94,25.94,25.92,25.92,80900.0,20.7198,20.7198,20.7039,20.7039,80900.0
2022-04-12 10:30:00,25.91,25.93,25.91,25.91,34100.0,20.6959,20.7118,20.6959,20.6959,34100.0
2022-04-12 11:00:00,25.91,25.95,25.91,25.95,41300.0,20.6959,20.7278,20.6959,20.7278,41300.0
2022-04-12 11:30:00,25.95,25.95,25.93,25.94,87957.0,20.7278,20.7278,20.7118,20.7198,87957.0
2022-04-12 12:00:00,25.94,25.94,25.91,25.93,211891.0,20.7198,20.7198,20.6959,20.7118,211891.0
2022-04-12 12:30:00,25.93,25.93,25.89,25.89,273022.0,20.7118,20.7118,20.6799,20.6799,273022.0
2022-04-12 13:00:00,25.89,25.92,25.88,25.91,113500.0,20.6799,20.7039,20.6719,20.6959,113500.0
2022-04-12 13:30:00,25.91,25.91,25.87,25.88,51167.0,20.6959,20.6959,20.6639,20.6719,51167.0
2022-04-12 14:00:00,25.88,25.89,25.86,25.86,54059.0,20.6719,20.6799,20.6559,20.6559,54059.0
2022-04-12 14:30:00,25.86,25.86,25.84,25.84,60199.0,20.6559,20.6559,20.64,20.64,60199.0
2022-04-12 15:00:00,25.84,25.84,25.83,25.83,1800.0,20.64,20.64,20.632,20.632,1800.0
2022-04-12 15:30:00,25.84,25.89,25.84,25.89,201741.0,20.64,20.6799,20.64,20.6799,201741.0
2022-04-13 09:30:00,25.92,25.96,25.91,25.95,179019.0,20.7039,20.7358,20.6959,20.7278,179019.0
2022-04-13 10:00:00,25.94,25.96,25.93,25.94,93667.0,20.7198,20.7358,20.7118,20.7198,93667.0
2022-04-13 10:30:00,25.94,25.95,25.93,25.95,27230.0,20.7198,20.7278,20.7118,20.7278,27230.0
2022-04-13 11:00:00,25.95,25.96,25.95,25.96,20600.0,20.7278,20.7358,20.7278,20.7358,20600.0
2022-04-13 11:30:00,25.96,25.96,25.96,25.96,33600.0,20.7358,20.7358,20.7358,20.7358,33600.0
2022-04-13 12:00:00,25.96,25.96,25.95,25.96,18884.0,20.7358,20.7358,20.7278,20.7358,18884.0
2022-04-13 12:30:00,25.96,25.98,25.96,25.97,27157.0,20.7358,20.7518,20.7358,20.7438,27157.0
2022-04-13 13:00:00,25.96,25.98,25.96,25.98,21699.0,20.7358,20.7518,20.7358,20.7518,21699.0
2022-04-13 13:30:00,25.99,26.0,25.97,25.98,6593.0,20.7598,20.7678,20.7438,20.7518,6593.0
2022-04-13 14:00:00,25.98,25.98,25.98,25.98,9200.0,20.7518,20.7518,20.7518,20.7518,9200.0
2022-04-13 14:30:00,25.98,26.0,25.98,25.99,38023.0,20.7518,20.7678,20.7518,20.7598,38023.0
2022-04-13 15:00:00,26.0,26.0,25.98,25.98,33100.0,20.7678,20.7678,20.7518,20.7518,33100.0
2022-04-13 15:30:00,25.98,26.0,25.98,26.0,229920.0,20.7518,20.7678,20.7518,20.7678,229920.0
2022-04-14 09:30:00,26.01,26.03,25.96,25.96,107286.0,20.7757,20.7917,20.7358,20.7358,107286.0
2022-04-14 10:00:00,25.98,25.98,25.94,25.96,60861.0,20.7518,20.7518,20.7198,20.7358,60861.0
2022-04-14 10:30:00,25.96,25.96,25.93,25.93,202426.0,20.7358,20.7358,20.7118,20.7118,202426.0
2022-04-14 11:00:00,25.93,25.93,25.92,25.92,65092.0,20.7118,20.7118,20.7039,20.7039,65092.0
2022-04-14 11:30:00,25.93,25.95,25.89,25.89,13925.0,20.7118,20.7278,20.6799,20.6799,13925.0
2022-04-14 12:00:00,25.89,25.9,25.88,25.88,33694.0,20.6799,20.6879,20.6719,20.6719,33694.0
2022-04-14 12:30:00,25.87,25.87,25.84,25.87,54864.0,20.6639,20.6639,20.64,20.6639,54864.0
2022-04-14 13:00:00,25.88,25.88,25.84,25.86,74275.0,20.6719,20.6719,20.64,20.6559,74275.0
2022-04-14 13:30:00,25.85,25.92,25.84,25.92,27031.0,20.6479,20.7039,20.64,20.7039,27031.0
2022-04-14 14:00:00,25.93,25.93,25.9,25.9,33095.0,20.7118,20.7118,20.6879,20.6879,33095.0
2022-04-14 14:30:00,25.91,25.91,25.9,25.9,11766.0,20.6959,20.6959,20.6879,20.6879,11766.0
2022-04-14 15:00:00,25.89,25.91,25.89,25.91,10500.0,20.6799,20.6959,20.6799,20.6959,10500.0
2022-04-14 15:30:00,25.91,25.91,25.88,25.89,64997.0,20.6959,20.6959,20.6719,20.6799,64997.0
2022-04-18 09:30:00,25.88,25.91,25.86,25.9,83906.0,20.6719,20.6959,20.6559,20.6879,83906.0
2022-04-18 10:00:00,25.9,25.91,25.89,25.9,37443.0,20.6879,20.6959,20.6799,20.6879,37443.0
2022-04-18 10:30:00,25.9,25.9,25.89,25.89,14000.0,20.6879,20.6879,20.6799,20.6799,14000.0
2022-04-18 11:00:00,25.89,25.89,25.88,25.88,13700.0,20.6799,20.6799,20.6719,20.6719,13700.0
2022-04-18 11:30:00,25.88,25.88,25.87,25.87,19982.0,20.6719,20.6719,20.6639,20.6639,19982.0
2022-04-18 12:00:00,25.86,25.86,25.85,25.85,16400.0,20.6559,20.6559,20.6479,20.6479,16400.0
2022-04-18 12:30:00,25.85,25.86,25.85,25.86,44316.0,20.6479,20.6559,20.6479,20.6559,44316.0
2022-04-18 13:00:00,25.88,25.89,25.88,25.89,103379.0,20.6719,20.6799,20.6719,20.6799,103379.0
2022-04-18 13:30:00,25.89,25.91,25.89,25.89,130836.0,20.6799,20.6959,20.6799,20.6799,130836.0
2022-04-18 14:00:00,25.89,25.91,25.89,25.91,55100.0,20.6799,20.6959,20.6799,20.6959,55100.0
2022-04-18 14:30:00,25.91,25.91,25.9,25.9,35166.0,20.6959,20.6959,20.6879,20.6879,35166.0
2022-04-18 15:00:00,25.9,25.9,25.88,25.89,181069.0,20.6879,20.6879,20.6719,20.6799,181069.0
2022-04-18 15:30:00,25.89,25.89,25.86,25.87,64603.0,20.6799,20.6799,20.6559,20.6639,64603.0
2022-04-19 09:30:00,25.85,25.87,25.82,25.87,147880.0,20.6479,20.6639,20.624,20.6639,147880.0
2022-04-19 10:00:00,25.86,25.88,25.86,25.88,28900.0,20.6559,20.6719,20.6559,20.6719,28900.0
2022-04-19 10:30:00,25.88,25.9,25.88,25.89,62920.0,20.6719,20.6879,20.6719,20.6799,62920.0
2022-04-19 11:00:00,25.88,25.88,25.87,25.87,35300.0,20.6719,20.6719,20.6639,20.6639,35300.0
2022-04-19 11:30:00,25.88,25.89,25.88,25.89,27918.0,20.6719,20.6799,20.6719,20.6799,27918.0
2022-04-19 12:00:00,25.9,25.9,25.89,25.89,36600.0,20.6879,20.6879,20.6799,20.6799,36600.0
2022-04-19 12:30:00,25.89,25.9,25.88,25.9,124751.0,20.6799,20.6879,20.6719,20.6879,124751.0
2022-04-19 13:00:00,25.91,25.91,25.9,25.9,11100.0,20.6959,20.6959,20.6879,20.6879,11100.0
2022-04-19 13:30:00,25.89,25.9,25.89,25.9,18400.0,20.6799,20.6879,20.6799,20.6879,18400.0
2022-04-19 14:00:00,25.89,25.91,25.88,25.89,76099.0,20.6799,20.6959,20.6719,20.6799,76099.0
2022-04-19 14:30:00,25.89,25.89,25.88,25.88,127400.0,20.6799,20.6799,20.6719,20.6719,127400.0
2022-04-19 15:00:00,25.88,25.89,25.88,25.89,73800.0,20.6719,20.6799,20.6719,20.6799,73800.0
2022-04-19 15:30:00,25.9,25.91,25.89,25.89,96373.0,20.6879,20.6959,20.6799,20.6799,96373.0
2022-04-20 09:30:00,25.92,25.93,25.92,25.93,173333.0,20.7039,20.7118,20.7039,20.7118,173333.0
2022-04-20 10:00:00,25.93,25.95,25.93,25.95,5000.0,20.7118,20.7278,20.7118,20.7278,5000.0
2022-04-20 10:30:00,25.94,25.96,25.94,25.95,91948.0,20.7198,20.7358,20.7198,20.7278,91948.0
2022-04-20 11:00:00,25.94,25.94,25.93,25.93,19174.0,20.7198,20.7198,20.7118,20.7118,19174.0
2022-04-20 11:30:00,25.93,25.94,25.93,25.94,12504.0,20.7118,20.7198,20.7118,20.7198,12504.0
2022-04-20 12:00:00,25.92,25.92,25.91,25.91,24900.0,20.7039,20.7039,20.6959,20.6959,24900.0
2022-04-20 12:30:00,25.91,25.91,25.91,25.91,0.0,20.6959,20.6959,20.6959,20.6959,0.0
2022-04-20 13:00:00,25.9,25.92,25.9,25.91,42900.0,20.6879,20.7039,20.6879,20.6959,42900.0
2022-04-20 13:30:00,25.91,25.91,25.91,25.91,4015.0,20.6959,20.6959,20.6959,20.6959,4015.0
2022-04-20 14:00:00,25.91,25.91,25.91,25.91,0.0,20.6959,20.6959,20.6959,20.6959,0.0
2022-04-20 14:30:00,25.9,25.9,25.89,25.89,21359.0,20.6879,20.6879,20.6799,20.6799,21359.0
2022-04-20 15:00:00,25.89,25.92,25.89,25.92,45314.0,20.6799,20.7039,20.6799,20.7039,45314.0
2022-04-20 15:30:00,25.92,25.92,25.9,25.9,374641.0,20.7039,20.7039,20.6879,20.6879,374641.0
2022-04-21 09:30:00,25.97,25.98,25.95,25.96,48427.0,20.7438,20.7518,20.7278,20.7358,48427.0
2022-04-21 10:00:00,25.96,25.96,25.93,25.94,180974.0,20.7358,20.7358,20.7118,20.7198,180974.0
2022-04-21 10:30:00,25.94,25.94,25.91,25.91,65941.0,20.7198,20.7198,20.6959,20.6959,65941.0
2022-04-21 11:00:00,25.91,25.91,25.9,25.91,30808.0,20.6959,20.6959,20.6879,20.6959,30808.0
2022-04-21 11:30:00,25.91,25.91,25.86,25.86,90199.0,20.6959,20.6959,20.6559,20.6559,90199.0
2022-04-21 12:00:00,25.86,25.86,25.84,25.84,22300.0,20.6559,20.6559,20.64,20.64,22300.0
2022-04-21 12:30:00,25.85,25.85,25.84,25.85,61800.0,20.6479,20.6479,20.64,20.6479,61800.0
2022-04-21 13:00:00,25.85,25.85,25.82,25.85,46511.0,20.6479,20.6479,20.624,20.6479,46511.0
2022-04-21 13:30:00,25.85,25.85,25.83,25.84,33691.0,20.6479,20.6479,20.632,20.64,33691.0
2022-04-21 14:00:00,25.83,25.83,25.82,25.82,70098.0,20.632,20.632,20.624,20.624,70098.0
2022-04-21 14:30:00,25.82,25.84,25.82,25.82,107964.0,20.624,20.64,20.624,20.624,107964.0
2022-04-21 15:00:00,25.82,25.84,25.81,25.84,114067.0,20.624,20.64,20.616,20.64,114067.0
2022-04-21 15:30:00,25.84,25.84,25.82,25.82,245012.0,20.64,20.64,20.624,20.624,245012.0
2022-04-22 09:30:00,25.8,25.8,25.75,25.77,104189.0,20.608,20.608,20.5681,20.584,104189.0
2022-04-22 10:00:00,25.78,25.79,25.76,25.76,97393.0,20.592,20.6,20.5761,20.5761,97393.0
2022-04-22 10:30:00,25.77,25.79,25.77,25.79,21140.0,20.584,20.6,20.584,20.6,21140.0
2022-04-22 11:00:00,25.78,25.79,25.77,25.77,31525.0,20.592,20.6,20.584,20.584,31525.0
2022-04-22 11:30:00,25.76,25.77,25.75,25.75,28327.0,20.5761,20.584,20.5681,20.5681,28327.0
2022-04-22 12:00:00,25.75,25.75,25.73,25.75,10504.0,20.5681,20.5681,20.5521,20.5681,10504.0
2022-04-22 12:30:00,25.75,25.75,25.74,25.74,257598.0,20.5681,20.5681,20.5601,20.5601,257598.0
2022-04-22 13:00:00,25.75,25.75,25.74,25.74,96316.0,20.5681,20.5681,20.5601,20.5601,96316.0
2022-04-22 13:30:00,25.73,25.73,25.7,25.7,34930.0,20.5521,20.5521,20.5281,20.5281,34930.0
2022-04-22 14:00:00,25.69,25.73,25.68,25.7,141094.0,20.5201,20.5521,20.5122,20.5281,141094.0
2022-04-22 14:30:00,25.7,25.7,25.68,25.68,202252.0,20.5281,20.5281,20.5122,20.5122,202252.0
2022-04-22 15:00:00,25.68,25.73,25.68,25.71,541910.0,20.5122,20.5521,20.5122,20.5361,541910.0
2022-04-22 15:30:00,25.71,25.75,25.7,25.7,181210.0,20.5361,20.5681,20.5281,20.5281,181210.0
2022-04-25 09:30:00,25.72,25.77,25.7,25.75,146758.0,20.5441,20.584,20.5281,20.5681,146758.0
2022-04-25 10:00:00,25.74,25.75,25.73,25.75,32724.0,20.5601,20.5681,20.5521,20.5681,32724.0
2022-04-25 10:30:00,25.75,25.77,25.73,25.73,80034.0,20.5681,20.584,20.5521,20.5521,80034.0
2022-04-25 11:00:00,25.74,25.74,25.73,25.74,11082.0,20.5601,20.5601,20.5521,20.5601,11082.0
2022-04-25 11:30:00,25.72,25.73,25.71,25.73,32437.0,20.5441,20.5521,20.5361,20.5521,32437.0
2022-04-25 12:00:00,25.72,25.75,25.72,25.75,23760.0,20.5441,20.5681,20.5441,20.5681,23760.0
2022-04-25 12:30:00,25.75,25.78,25.75,25.78,39198.0,20.5681,20.592,20.5681,20.592,39198.0
2022-04-25 13:00:00,25.78,25.8,25.78,25.78,399994.0,20.592,20.608,20.592,20.592,399994.0
2022-04-25 13:30:00,25.78,25.8,25.77,25.77,158574.0,20.592,20.608,20.584,20.584,158574.0
2022-04-25 14:00:00,25.77,25.81,25.77,25.81,363555.0,20.584,20.616,20.584,20.616,363555.0
2022-04-25 14:30:00,25.81,25.82,25.8,25.82,146472.0,20.616,20.624,20.608,20.624,146472.0
2022-04-25 15:00:00,25.81,25.84,25.8,25.84,112398.0,20.616,20.64,20.608,20.64,112398.0
2022-04-25 15:30:00,25.84,25.87,25.84,25.86,81328.0,20.64,20.6639,20.64,20.6559,81328.0
2022-04-26 09:30:00,25.86,25.86,25.8,25.8,98563.0,20.6559,20.6559,20.608,20.608,98563.0
2022-04-26 10:00:00,25.8,25.81,25.77,25.77,51970.0,20.608,20.616,20.584,20.584,51970.0
2022-04-26 10:30:00,25.77,25.77,25.77,25.77,20003.0,20.584,20.584,20.584,20.584,20003.0
2022-04-26 11:00:00,25.76,25.77,25.76,25.76,51200.0,20.5761,20.584,20.5761,20.5761,51200.0
2022-04-26 11:30:00,25.77,25.79,25.75,25.75,50236.0,20.584,20.6,20.5681,20.5681,50236.0
2022-04-26 12:00:00,25.75,25.8,25.75,25.8,126091.0,20.5681,20.608,20.5681,20.608,126091.0
2022-04-26 12:30:00,25.79,25.8,25.78,25.8,141932.0,20.6,20.608,20.592,20.608,141932.0
2022-04-26 13:00:00,25.78,25.78,25.78,25.78,199300.0,20.592,20.592,20.592,20.592,199300.0
2022-04-26 13:30:00,25.77,25.78,25.77,25.78,59235.0,20.584,20.592,20.584,20.592,59235.0
2022-04-26 14:00:00,25.78,25.79,25.78,25.79,28100.0,20.592,20.6,20.592,20.6,28100.0
2022-04-26 14:30:00,25.79,25.79,25.77,25.79,47304.0,20.6,20.6,20.584,20.6,47304.0
2022-04-26 15:00:00,25.79,25.79,25.76,25.77,42718.0,20.6,20.6,20.5761,20.584,42718.0
2022-04-26 15:30:00,25.76,25.77,25.71,25.71,162123.0,20.5761,20.584,20.5361,20.5361,162123.0
2022-04-27 09:30:00,25.74,25.77,25.74,25.77,73692.0,20.5601,20.584,20.5601,20.584,73692.0
2022-04-27 10:00:00,25.77,25.77,25.7,25.71,128035.0,20.584,20.584,20.5281,20.5361,128035.0
2022-04-27 10:30:00,25.71,25.74,25.7,25.72,68460.0,20.5361,20.5601,20.5281,20.5441,68460.0
2022-04-27 11:00:00,25.73,25.73,25.71,25.72,35800.0,20.5521,20.5521,20.5361,20.5441,35800.0
2022-04-27 11:30:00,25.73,25.74,25.73,25.73,12210.0,20.5521,20.5601,20.5521,20.5521,12210.0
2022-04-27 12:00:00,25.72,25.75,25.72,25.75,11645.0,20.5441,20.5681,20.5441,20.5681,11645.0
2022-04-27 12:30:00,25.75,25.76,25.75,25.76,17974.0,20.5681,20.5761,20.5681,20.5761,17974.0
2022-04-27 13:00:00,25.76,25.76,25.73,25.74,34600.0,20.5761,20.5761,20.5521,20.5601,34600.0
2022-04-27 13:30:00,25.75,25.75,25.75,25.75,7300.0,20.5681,20.5681,20.5681,20.5681,7300.0
2022-04-27 14:00:00,25.75,25.75,25.75,25.75,2900.0,20.5681,20.5681,20.5681,20.5681,2900.0
2022-04-27 14:30:00,25.75,25.75,25.71,25.71,42497.0,20.5681,20.5681,20.5361,20.5361,42497.0
2022-04-27 15:00:00,25.7,25.7,25.65,25.66,354539.0,20.5281,20.5281,20.4882,20.4962,354539.0
2022-04-27 15:30:00,25.66,25.68,25.61,25.61,351508.0,20.4962,20.5122,20.4562,20.4562,351508.0
2022-04-28 09:30:00,25.68,25.68,25.64,25.66,57625.0,20.5122,20.5122,20.4802,20.4962,57625.0
2022-04-28 10:00:00,25.66,25.66,25.63,25.63,40813.0,20.4962,20.4962,20.4722,20.4722,40813.0
2022-04-28 10:30:00,25.63,25.65,25.63,25.65,22200.0,20.4722,20.4882,20.4722,20.4882,22200.0
2022-04-28 11:00:00,25.65,25.67,25.65,25.65,9700.0,20.4882,20.5042,20.4882,20.4882,9700.0
2022-04-28 11:30:00,25.64,25.64,25.64,25.64,39550.0,20.4802,20.4802,20.4802,20.4802,39550.0
2022-04-28 12:00:00,25.64,25.67,25.64,25.67,52219.0,20.4802,20.5042,20.4802,20.5042,52219.0
2022-04-28 12:30:00,25.68,25.72,25.68,25.7,36020.0,20.5122,20.5441,20.5122,20.5281,36020.0
2022-04-28 13:00:00,25.72,25.75,25.71,25.74,37020.0,20.5441,20.5681,20.5361,20.5601,37020.0
2022-04-28 13:30:00,25.75,25.75,25.73,25.73,78900.0,20.5681,20.5681,20.5521,20.5521,78900.0
2022-04-28 14:00:00,25.73,25.74,25.73,25.74,42468.0,20.5521,20.5601,20.5521,20.5601,42468.0
2022-04-28 14:30:00,25.75,25.75,25.75,25.75,58125.0,20.5681,20.5681,20.5681,20.5681,58125.0
2022-04-28 15:00:00,25.76,25.79,25.75,25.75,283468.0,20.5761,20.6,20.5681,20.5681,283468.0
2022-04-28 15:30:00,25.75,25.75,25.73,25.73,237040.0,20.5681,20.5681,20.5521,20.5521,237040.0
2022-04-29 09:30:00,25.67,25.67,25.64,25.66,99496.0,20.5042,20.5042,20.4802,20.4962,99496.0
2022-04-29 10:00:00,25.68,25.68,25.64,25.64,87600.0,20.5122,20.5122,20.4802,20.4802,87600.0
2022-04-29 10:30:00,25.64,25.64,25.62,25.63,109614.0,20.4802,20.4802,20.4642,20.4722,109614.0
2022-04-29 11:00:00,25.62,25.62,25.61,25.62,128309.0,20.4642,20.4642,20.4562,20.4642,128309.0
2022-04-29 11:30:00,25.64,25.65,25.63,25.63,36735.0,20.4802,20.4882,20.4722,20.4722,36735.0
2022-04-29 12:00:00,25.62,25.62,25.61,25.61,30479.0,20.4642,20.4642,20.4562,20.4562,30479.0
2022-04-29 12:30:00,25.61,25.61,25.6,25.6,5524.0,20.4562,20.4562,20.4483,20.4483,5524.0
2022-04-29 13:00:00,25.6,25.61,25.6,25.61,13948.0,20.4483,20.4562,20.4483,20.4562,13948.0
2022-04-29 13:30:00,25.61,25.61,25.57,25.57,49100.0,20.4562,20.4562,20.4243,20.4243,49100.0
2022-04-29 14:00:00,25.58,25.58,25.57,25.57,19283.0,20.4323,20.4323,20.4243,20.4243,19283.0
2022-04-29 14:30:00,25.57,25.57,25.54,25.55,155651.0,20.4243,20.4243,20.4003,20.4083,155651.0
2022-04-29 15:00:00,25.55,25.57,25.55,25.55,69524.0,20.4083,20.4243,20.4083,20.4083,69524.0
2022-04-29 15:30:00,25.55,25.55,25.51,25.51,232692.0,20.4083,20.4083,20.3764,20.3764,232692.0
2022-05-02 09:30:00,25.4,25.41,25.37,25.37,182496.0,20.3736,20.3816,20.3495,20.3495,182496.0
2022-05-02 10:00:00,25.36,25.43,25.35,25.43,95600.0,20.3415,20.3976,20.3335,20.3976,95600.0
2022-05-02 10:30:00,25.43,25.45,25.4,25.4,49310.0,20.3976,20.4137,20.3736,20.3736,49310.0
2022-05-02 11:00:00,25.4,25.41,25.39,25.39,31494.0,20.3736,20.3816,20.3656,20.3656,31494.0
2022-05-02 11:30:00,25.4,25.44,25.4,25.44,96104.0,20.3736,20.4057,20.3736,20.4057,96104.0
2022-05-02 12:00:00,25.43,25.43,25.41,25.42,128219.0,20.3976,20.3976,20.3816,20.3896,128219.0
2022-05-02 12:30:00,25.42,25.42,25.4,25.4,7934.0,20.3896,20.3896,20.3736,20.3736,7934.0
2022-05-02 13:00:00,25.39,25.39,25.38,25.38,17000.0,20.3656,20.3656,20.3575,20.3575,17000.0
2022-05-02 13:30:00,25.39,25.39,25.38,25.38,11700.0,20.3656,20.3656,20.3575,20.3575,11700.0
2022-05-02 14:00:00,25.37,25.38,25.35,25.35,22634.0,20.3495,20.3575,20.3335,20.3335,22634.0
2022-05-02 14:30:00,25.36,25.38,25.34,25.36,336395.0,20.3415,20.3575,20.3255,20.3415,336395.0
2022-05-02 15:00:00,25.36,25.41,25.36,25.41,56887.0,20.3415,20.3816,20.3415,20.3816,56887.0
2022-05-02 15:30:00,25.42,25.43,25.39,25.42,124762.0,20.3896,20.3976,20.3656,20.3896,124762.0
2022-05-03 09:30:00,25.47,25.52,25.47,25.52,56264.0,20.4297,20.4698,20.4297,20.4698,56264.0
2022-05-03 10:00:00,25.54,25.55,25.53,25.55,62521.0,20.4859,20.4939,20.4779,20.4939,62521.0
2022-05-03 10:30:00,25.55,25.55,25.51,25.52,55292.0,20.4939,20.4939,20.4618,20.4698,55292.0
2022-05-03 11:00:00,25.51,25.56,25.51,25.55,41646.0,20.4618,20.5019,20.4618,20.4939,41646.0
2022-05-03 11:30:00,25.55,25.57,25.55,25.57,39200.0,20.4939,20.5099,20.4939,20.5099,39200.0
2022-05-03 12:00:00,25.57,25.57,25.53,25.54,60282.0,20.5099,20.5099,20.4779,20.4859,60282.0
2022-05-03 12:30:00,25.55,25.55,25.51,25.52,24200.0,20.4939,20.4939,20.4618,20.4698,24200.0
2022-05-03 13:00:00,25.52,25.53,25.52,25.52,25722.0,20.4698,20.4779,20.4698,20.4698,25722.0
2022-05-03 13:30:00,25.53,25.53,25.52,25.52,46400.0,20.4779,20.4779,20.4698,20.4698,46400.0
2022-05-03 14:00:00,25.51,25.51,25.48,25.5,33927.0,20.4618,20.4618,20.4378,20.4538,33927.0
2022-05-03 14:30:00,25.5,25.52,25.49,25.52,78900.0,20.4538,20.4698,20.4458,20.4698,78900.0
2022-05-03 15:00:00,25.52,25.52,25.5,25.5,60100.0,20.4698,20.4698,20.4538,20.4538,60100.0
2022-05-03 15:30:00,25.51,25.53,25.5,25.52,135312.0,20.4618,20.4779,20.4538,20.4698,135312.0
2022-05-04 09:30:00,25.55,25.55,25.49,25.49,77220.0,20.4939,20.4939,20.4458,20.4458,77220.0
2022-05-04 10:00:00,25.49,25.5,25.48,25.48,77557.0,20.4458,20.4538,20.4378,20.4378,77557.0
2022-05-04 10:30:00,25.48,25.49,25.48,25.49,20000.0,20.4378,20.4458,20.4378,20.4458,20000.0
2022-05-04 11:00:00,25.48,25.49,25.48,25.48,8508.0,20.4378,20.4458,20.4378,20.4378,8508.0
2022-05-04 11:30:00,25.48,25.49,25.48,25.49,40732.0,20.4378,20.4458,20.4378,20.4458,40732.0
2022-05-04 12:00:00,25.49,25.51,25.49,25.51,30025.0,20.4458,20.4618,20.4458,20.4618,30025.0
2022-05-04 12:30:00,25.54,25.54,25.52,25.52,21300.0,20.4859,20.4859,20.4698,20.4698,21300.0
2022-05-04 13:00:00,25.51,25.51,25.5,25.5,12859.0,20.4618,20.4618,20.4538,20.4538,12859.0
2022-05-04 13:30:00,25.5,25.53,25.5,25.53,45073.0,20.4538,20.4779,20.4538,20.4779,45073.0
2022-05-04 14:00:00,25.53,25.59,25.48,25.53,175042.0,20.4779,20.526,20.4378,20.4779,175042.0
2022-05-04 14:30:00,25.52,25.68,25.4,25.68,435088.0,20.4698,20.5982,20.3736,20.5982,435088.0
2022-05-04 15:00:00,25.68,25.73,25.64,25.67,373256.0,20.5982,20.6383,20.5661,20.5902,373256.0
2022-05-04 15:30:00,25.68,25.75,25.68,25.69,484025.0,20.5982,20.6543,20.5982,20.6062,484025.0
2022-05-05 09:30:00,25.59,25.62,25.54,25.54,154989.0,20.526,20.55,20.4859,20.4859,154989.0
2022-05-05 10:00:00,25.53,25.53,25.48,25.5,237826.0,20.4779,20.4779,20.4378,20.4538,237826.0
2022-05-05 10:30:00,25.49,25.49,25.43,25.44,122844.0,20.4458,20.4458,20.3976,20.4057,122844.0
2022-05-05 11:00:00,25.44,25.44,25.36,25.37,129700.0,20.4057,20.4057,20.3415,20.3495,129700.0
2022-05-05 11:30:00,25.39,25.42,25.36,25.36,118100.0,20.3656,20.3896,20.3415,20.3415,118100.0
2022-05-05 12:00:00,25.36,25.4,25.34,25.4,140709.0,20.3415,20.3736,20.3255,20.3736,140709.0
2022-05-05 12:30:00,25.4,25.42,25.38,25.42,43394.0,20.3736,20.3896,20.3575,20.3896,43394.0
2022-05-05 13:00:00,25.42,25.45,25.42,25.42,190388.0,20.3896,20.4137,20.3896,20.3896,190388.0
2022-05-05 13:30:00,25.42,25.42,25.39,25.39,153715.0,20.3896,20.3896,20.3656,20.3656,153715.0
2022-05-05 14:00:00,25.38,25.41,25.38,25.38,23076.0,20.3575,20.3816,20.3575,20.3575,23076.0
2022-05-05 14:30:00,25.38,25.39,25.38,25.38,25181.0,20.3575,20.3656,20.3575,20.3575,25181.0
2022-05-05 15:00:00,25.37,25.37,25.34,25.35,36078.0,20.3495,20.3495,20.3255,20.3335,36078.0
2022-05-05 15:30:00,25.34,25.4,25.34,25.4,274192.0,20.3255,20.3736,20.3255,20.3736,274192.0
2022-05-06 09:30:00,25.33,25.33,25.25,25.25,110175.0,20.3174,20.3174,20.2533,20.2533,110175.0
2022-05-06 10:00:00,25.26,25.32,25.25,25.29,89743.0,20.2613,20.3094,20.2533,20.2854,89743.0
2022-05-06 10:30:00,25.29,25.33,25.26,25.33,91479.0,20.2854,20.3174,20.2613,20.3174,91479.0
2022-05-06 11:00:00,25.33,25.39,25.3,25.39,55331.0,20.3174,20.3656,20.2934,20.3656,55331.0
2022-05-06 11:30:00,25.36,25.36,25.32,25.33,178195.0,20.3415,20.3415,20.3094,20.3174,178195.0
2022-05-06 12:00:00,25.34,25.37,25.34,25.37,88200.0,20.3255,20.3495,20.3255,20.3495,88200.0
2022-05-06 12:30:00,25.36,25.38,25.34,25.38,266919.0,20.3415,20.3575,20.3255,20.3575,266919.0
2022-05-06 13:00:00,25.38,25.38,25.33,25.33,65393.0,20.3575,20.3575,20.3174,20.3174,65393.0
2022-05-06 13:30:00,25.33,25.34,25.3,25.3,131381.0,20.3174,20.3255,20.2934,20.2934,131381.0
2022-05-06 14:00:00,25.31,25.31,25.28,25.29,51000.0,20.3014,20.3014,20.2773,20.2854,51000.0
2022-05-06 14:30:00,25.29,25.31,25.28,25.3,20048.0,20.2854,20.3014,20.2773,20.2934,20048.0
2022-05-06 15:00:00,25.28,25.29,25.25,25.26,26419.0,20.2773,20.2854,20.2533,20.2613,26419.0
2022-05-06 15:30:00,25.27,25.31,25.27,25.3,136373.0,20.2693,20.3014,20.2693,20.2934,136373.0
2022-05-09 09:30:00,25.18,25.21,25.18,25.2,89285.0,20.1971,20.2212,20.1971,20.2132,89285.0
2022-05-09 10:00:00,25.19,25.2,25.15,25.15,87190.0,20.2051,20.2132,20.1731,20.1731,87190.0
2022-05-09 10:30:00,25.14,25.17,25.13,25.14,143648.0,20.165,20.1891,20.157,20.165,143648.0
2022-05-09 11:00:00,25.14,25.15,25.13,25.13,59694.0,20.165,20.1731,20.157,20.157,59694.0
2022-05-09 11:30:00,25.12,25.17,25.11,25.16,53671.0,20.149,20.1891,20.141,20.1811,53671.0
2022-05-09 12:00:00,25.16,25.23,25.16,25.2,65920.0,20.1811,20.2372,20.1811,20.2132,65920.0
2022-05-09 12:30:00,25.2,25.2,25.16,25.16,108519.0,20.2132,20.2132,20.1811,20.1811,108519.0
2022-05-09 13:00:00,25.16,25.16,25.14,25.15,29907.0,20.1811,20.1811,20.165,20.1731,29907.0
2022-05-09 13:30:00,25.14,25.15,25.13,25.15,178258.0,20.165,20.1731,20.157,20.1731,178258.0
2022-05-09 14:00:00,25.15,25.16,25.14,25.14,21295.0,20.1731,20.1811,20.165,20.165,21295.0
2022-05-09 14:30:00,25.14,25.17,25.14,25.17,43000.0,20.165,20.1891,20.165,20.1891,43000.0
2022-05-09 15:00:00,25.17,25.19,25.16,25.17,57100.0,20.1891,20.2051,20.1811,20.1891,57100.0
2022-05-09 15:30:00,25.16,25.16,25.09,25.11,93005.0,20.1811,20.1811,20.1249,20.141,93005.0
2022-05-10 09:30:00,25.24,25.25,25.19,25.22,135026.0,20.2452,20.2533,20.2051,20.2292,135026.0
2022-05-10 10:00:00,25.22,25.23,25.2,25.2,98850.0,20.2292,20.2372,20.2132,20.2132,98850.0
2022-05-10 10:30:00,25.18,25.18,25.14,25.16,99718.0,20.1971,20.1971,20.165,20.1811,99718.0
2022-05-10 11:00:00,25.16,25.16,25.11,25.12,230931.0,20.1811,20.1811,20.141,20.149,230931.0
2022-05-10 11:30:00,25.13,25.16,25.11,25.13,109728.0,20.157,20.1811,20.141,20.157,109728.0
2022-05-10 12:00:00,25.13,25.16,25.11,25.12,214667.0,20.157,20.1811,20.141,20.149,214667.0
2022-05-10 12:30:00,25.12,25.14,25.11,25.13,74959.0,20.149,20.165,20.141,20.157,74959.0
2022-05-10 13:00:00,25.13,25.15,25.13,25.15,65834.0,20.157,20.1731,20.157,20.1731,65834.0
2022-05-10 13:30:00,25.16,25.21,25.16,25.21,101278.0,20.1811,20.2212,20.1811,20.2212,101278.0
2022-05-10 14:00:00,25.21,25.21,25.17,25.17,76615.0,20.2212,20.2212,20.1891,20.1891,76615.0
2022-05-10 14:30:00,25.17,25.19,25.16,25.18,70911.0,20.1891,20.2051,20.1811,20.1971,70911.0
2022-05-10 15:00:00,25.19,25.22,25.19,25.19,177461.0,20.2051,20.2292,20.2051,20.2051,177461.0
2022-05-10 15:30:00,25.19,25.2,25.18,25.2,155814.0,20.2051,20.2132,20.1971,20.2132,155814.0
2022-05-11 09:30:00,25.15,25.24,25.12,25.23,158109.0,20.1731,20.2452,20.149,20.2372,158109.0
2022-05-11 10:00:00,25.23,25.24,25.21,25.23,44451.0,20.2372,20.2452,20.2212,20.2372,44451.0
2022-05-11 10:30:00,25.23,25.27,25.22,25.23,100772.0,20.2372,20.2693,20.2292,20.2372,100772.0
2022-05-11 11:00:00,25.21,25.22,25.19,25.2,47020.0,20.2212,20.2292,20.2051,20.2132,47020.0
2022-05-11 11:30:00,25.21,25.23,25.2,25.2,31725.0,20.2212,20.2372,20.2132,20.2132,31725.0
2022-05-11 12:00:00,25.18,25.2,25.18,25.18,37885.0,20.1971,20.2132,20.1971,20.1971,37885.0
2022-05-11 12:30:00,25.16,25.18,25.15,25.15,21706.0,20.1811,20.1971,20.1731,20.1731,21706.0
2022-05-11 13:00:00,25.16,25.16,25.12,25.15,66436.0,20.1811,20.1811,20.149,20.1731,66436.0
2022-05-11 13:30:00,25.14,25.14,25.1,25.1,43834.0,20.165,20.165,20.133,20.133,43834.0
2022-05-11 14:00:00,25.11,25.15,25.11,25.13,368724.0,20.141,20.1731,20.141,20.157,368724.0
2022-05-11 14:30:00,25.13,25.15,25.13,25.14,145440.0,20.157,20.1731,20.157,20.165,145440.0
2022-05-11 15:00:00,25.14,25.15,25.11,25.11,26000.0,20.165,20.1731,20.141,20.141,26000.0
2022-05-11 15:30:00,25.12,25.13,25.07,25.07,167640.0,20.149,20.157,20.1089,20.1089,167640.0
2022-05-12 09:30:00,25.05,25.05,25.01,25.02,121481.0,20.0928,20.0928,20.0608,20.0688,121481.0
2022-05-12 10:00:00,25.01,25.09,25.01,25.07,100700.0,20.0608,20.1249,20.0608,20.1089,100700.0
2022-05-12 10:30:00,25.07,25.09,25.06,25.09,60468.0,20.1089,20.1249,20.1009,20.1249,60468.0
2022-05-12 11:00:00,25.09,25.11,25.07,25.08,107702.0,20.1249,20.141,20.1089,20.1169,107702.0
2022-05-12 11:30:00,25.07,25.09,25.03,25.03,110463.0,20.1089,20.1249,20.0768,20.0768,110463.0
2022-05-12 12:00:00,25.02,25.05,25.02,25.04,50500.0,20.0688,20.0928,20.0688,20.0848,50500.0
2022-05-12 12:30:00,25.04,25.06,25.03,25.03,22700.0,20.0848,20.1009,20.0768,20.0768,22700.0
2022-05-12 13:00:00,25.03,25.05,25.01,25.01,55200.0,20.0768,20.0928,20.0608,20.0608,55200.0
2022-05-12 13:30:00,25.02,25.02,24.98,24.99,40521.0,20.0688,20.0688,20.0367,20.0447,40521.0
2022-05-12 14:00:00,24.98,24.98,24.96,24.97,108683.0,20.0367,20.0367,20.0207,20.0287,108683.0
2022-05-12 14:30:00,24.98,24.98,24.98,24.98,31200.0,20.0367,20.0367,20.0367,20.0367,31200.0
2022-05-12 15:00:00,24.99,25.07,24.99,25.02,75171.0,20.0447,20.1089,20.0447,20.0688,75171.0
2022-05-12 15:30:00,25.02,25.05,25.02,25.05,144530.0,20.0688,20.0928,20.0688,20.0928,144530.0
2022-05-13 09:30:00,25.13,25.13,25.07,25.07,61250.0,20.157,20.157,20.1089,20.1089,61250.0
2022-05-13 10:00:00,25.08,25.1,25.08,25.09,67983.0,20.1169,20.133,20.1169,20.1249,67983.0
2022-05-13 10:30:00,25.09,25.09,25.08,25.09,58167.0,20.1249,20.1249,20.1169,20.1249,58167.0
2022-05-13 11:00:00,25.08,25.11,25.08,25.11,16500.0,20.1169,20.141,20.1169,20.141,16500.0
2022-05-13 11:30:00,25.1,25.12,25.09,25.11,48924.0,20.133,20.149,20.1249,20.141,48924.0
2022-05-13 12:00:00,25.11,25.11,25.09,25.09,24474.0,20.141,20.141,20.1249,20.1249,24474.0
2022-05-13 12:30:00,25.09,25.1,25.05,25.07,35889.0,20.1249,20.133,20.0928,20.1089,35889.0
2022-05-13 13:00:00,25.07,25.07,25.04,25.04,9761.0,20.1089,20.1089,20.0848,20.0848,9761.0
2022-05-13 13:30:00,25.03,25.04,25.03,25.03,79628.0,20.0768,20.0848,20.0768,20.0768,79628.0
2022-05-13 14:00:00,25.01,25.01,24.97,24.98,50433.0,20.0608,20.0608,20.0287,20.0367,50433.0
2022-05-13 14:30:00,24.97,25.0,24.97,25.0,90405.0,20.0287,20.0527,20.0287,20.0527,90405.0
2022-05-13 15:00:00,25.0,25.04,25.0,25.04,112488.0,20.0527,20.0848,20.0527,20.0848,112488.0
2022-05-13 15:30:00,25.04,25.05,25.04,25.04,291105.0,20.0848,20.0928,20.0848,20.0848,291105.0
2022-05-16 09:30:00,25.08,25.09,25.02,25.02,71686.0,20.1169,20.1249,20.0688,20.0688,71686.0
2022-05-16 10:00:00,25.02,25.06,25.02,25.06,30400.0,20.0688,20.1009,20.0688,20.1009,30400.0
2022-05-16 10:30:00,25.06,25.06,25.04,25.04,34775.0,20.1009,20.1009,20.0848,20.0848,34775.0
2022-05-16 11:00:00,25.04,25.05,25.04,25.05,37300.0,20.0848,20.0928,20.0848,20.0928,37300.0
2022-05-16 11:30:00,25.05,25.07,25.05,25.07,63977.0,20.0928,20.1089,20.0928,20.1089,63977.0
2022-05-16 12:00:00,25.07,25.07,25.04,25.04,24899.0,20.1089,20.1089,20.0848,20.0848,24899.0
2022-05-16 12:30:00,25.04,25.04,25.02,25.02,31492.0,20.0848,20.0848,20.0688,20.0688,31492.0
2022-05-16 13:00:00,25.02,25.05,25.02,25.05,14112.0,20.0688,20.0928,20.0688,20.0928,14112.0
2022-05-16 13:30:00,25.05,25.07,25.05,25.06,25965.0,20.0928,20.1089,20.0928,20.1009,25965.0
2022-05-16 14:00:00,25.05,25.07,25.05,25.07,21500.0,20.0928,20.1089,20.0928,20.1089,21500.0
2022-05-16 14:30:00,25.06,25.06,25.05,25.05,54100.0,20.1009,20.1009,20.0928,20.0928,54100.0
2022-05-16 15:00:00,25.05,25.05,25.04,25.04,318980.0,20.0928,20.0928,20.0848,20.0848,318980.0
2022-05-16 15:30:00,25.03,25.03,25.02,25.02,47600.0,20.0768,20.0768,20.0688,20.0688,47600.0
2022-05-17 09:30:00,25.06,25.06,25.02,25.02,75080.0,20.1009,20.1009,20.0688,20.0688,75080.0
2022-05-17 10:00:00,25.03,25.03,25.0,25.0,86950.0,20.0768,20.0768,20.0527,20.0527,86950.0
2022-05-17 10:30:00,25.0,25.0,24.98,24.99,35480.0,20.0527,20.0527,20.0367,20.0447,35480.0
2022-05-17 11:00:00,24.99,25.0,24.99,25.0,11400.0,20.0447,20.0527,20.0447,20.0527,11400.0
2022-05-17 11:30:00,25.0,25.0,25.0,25.0,26454.0,20.0527,20.0527,20.0527,20.0527,26454.0
2022-05-17 12:00:00,25.0,25.01,24.98,25.01,102298.0,20.0527,20.0608,20.0367,20.0608,102298.0
2022-05-17 12:30:00,25.02,25.02,25.01,25.01,81052.0,20.0688,20.0688,20.0608,20.0608,81052.0
2022-05-17 13:00:00,25.01,25.01,25.01,25.01,106058.0,20.0608,20.0608,20.0608,20.0608,106058.0
2022-05-17 13:30:00,25.01,25.01,25.01,25.01,21864.0,20.0608,20.0608,20.0608,20.0608,21864.0
2022-05-17 14:00:00,25.02,25.02,24.98,25.0,211006.0,20.0688,20.0688,20.0367,20.0527,211006.0
2022-05-17 14:30:00,24.99,25.03,24.98,25.0,375597.0,20.0447,20.0768,20.0367,20.0527,375597.0
2022-05-17 15:00:00,25.01,25.01,25.0,25.0,21033.0,20.0608,20.0608,20.0527,20.0527,21033.0
2022-05-17 15:30:00,25.0,25.0,24.98,24.99,280499.0,20.0527,20.0527,20.0367,20.0447,280499.0
2022-05-18 09:30:00,24.91,24.91,24.86,24.87,104258.0,19.9806,19.9806,19.9404,19.9485,104258.0
2022-05-18 10:00:00,24.86,24.88,24.86,24.86,89389.0,19.9404,19.9565,19.9404,19.9404,89389.0
2022-05-18 10:30:00,24.86,24.89,24.86,24.89,83950.0,19.9404,19.9645,19.9404,19.9645,83950.0
2022-05-18 11:00:00,24.88,24.88,24.86,24.86,94627.0,19.9565,19.9565,19.9404,19.9404,94627.0
2022-05-18 11:30:00,24.86,24.88,24.85,24.88,51128.0,19.9404,19.9565,19.9324,19.9565,51128.0
2022-05-18 12:00:00,24.87,24.87,24.86,24.86,84512.0,19.9485,19.9485,19.9404,19.9404,84512.0
2022-05-18 12:30:00,24.86,24.89,24.86,24.89,339628.0,19.9404,19.9645,19.9404,19.9645,339628.0
2022-05-18 13:00:00,24.89,24.89,24.86,24.86,215940.0,19.9645,19.9645,19.9404,19.9404,215940.0
2022-05-18 13:30:00,24.86,24.86,24.84,24.84,65623.0,19.9404,19.9404,19.9244,19.9244,65623.0
2022-05-18 14:00:00,24.84,24.87,24.84,24.87,103368.0,19.9244,19.9485,19.9244,19.9485,103368.0
2022-05-18 14:30:00,24.88,24.88,24.84,24.84,264696.0,19.9565,19.9565,19.9244,19.9244,264696.0
2022-05-18 15:00:00,24.85,24.86,24.84,24.84,37451.0,19.9324,19.9404,19.9244,19.9244,37451.0
2022-05-18 15:30:00,24.84,24.86,24.84,24.85,71066.0,19.9244,19.9404,19.9244,19.9324,71066.0
2022-05-19 09:30:00,24.83,24.9,24.82,24.88,186952.0,19.9164,19.9725,19.9084,19.9565,186952.0
2022-05-19 10:00:00,24.88,24.93,24.87,24.9,116366.0,19.9565,19.9966,19.9485,19.9725,116366.0
2022-05-19 10:30:00,24.9,24.93,24.89,24.93,98543.0,19.9725,19.9966,19.9645,19.9966,98543.0
2022-05-19 11:00:00,24.93,24.93,24.89,24.91,24312.0,19.9966,19.9966,19.9645,19.9806,24312.0
2022-05-19 11:30:00,24.92,24.95,24.92,24.93,65218.0,19.9886,20.0126,19.9886,19.9966,65218.0
2022-05-19 12:00:00,24.94,24.95,24.93,24.94,36530.0,20.0046,20.0126,19.9966,20.0046,36530.0
2022-05-19 12:30:00,24.93,24.93,24.91,24.93,157313.0,19.9966,19.9966,19.9806,19.9966,157313.0
2022-05-19 13:00:00,24.94,24.94,24.92,24.93,139341.0,20.0046,20.0046,19.9886,19.9966,139341.0
2022-05-19 13:30:00,24.93,24.96,24.93,24.96,221293.0,19.9966,20.0207,19.9966,20.0207,221293.0
2022-05-19 14:00:00,24.96,24.96,24.96,24.96,23986.0,20.0207,20.0207,20.0207,20.0207,23986.0
2022-05-19 14:30:00,24.96,25.0,24.96,25.0,98858.0,20.0207,20.0527,20.0207,20.0527,98858.0
2022-05-19 15:00:00,25.01,25.02,24.98,24.98,34106.0,20.0608,20.0688,20.0367,20.0367,34106.0
2022-05-19 15:30:00,24.98,24.98,24.96,24.97,69427.0,20.0367,20.0367,20.0207,20.0287,69427.0
2022-05-20 09:30:00,25.03,25.03,25.0,25.0,112206.0,20.0768,20.0768,20.0527,20.0527,112206.0
2022-05-20 10:00:00,25.0,25.0,24.98,24.99,67667.0,20.0527,20.0527,20.0367,20.0447,67667.0
2022-05-20 10:30:00,25.0,25.0,24.96,24.96,42241.0,20.0527,20.0527,20.0207,20.0207,42241.0
2022-05-20 11:00:00,24.96,24.96,24.94,24.95,188363.0,20.0207,20.0207,20.0046,20.0126,188363.0
2022-05-20 11:30:00,24.95,24.95,24.94,24.94,12800.0,20.0126,20.0126,20.0046,20.0046,12800.0
2022-05-20 12:00:00,24.93,24.93,24.9,24.91,56605.0,19.9966,19.9966,19.9725,19.9806,56605.0
2022-05-20 12:30:00,24.92,24.92,24.88,24.89,56452.0,19.9886,19.9886,19.9565,19.9645,56452.0
2022-05-20 13:00:00,24.89,24.91,24.89,24.89,110734.0,19.9645,19.9806,19.9645,19.9645,110734.0
2022-05-20 13:30:00,24.89,24.93,24.89,24.93,113621.0,19.9645,19.9966,19.9645,19.9966,113621.0
2022-05-20 14:00:00,24.92,24.92,24.89,24.89,60268.0,19.9886,19.9886,19.9645,19.9645,60268.0
2022-05-20 14:30:00,24.89,24.93,24.89,24.91,72598.0,19.9645,19.9966,19.9645,19.9806,72598.0
2022-05-20 15:00:00,24.91,24.92,24.89,24.92,79728.0,19.9806,19.9886,19.9645,19.9886,79728.0
2022-05-20 15:30:00,24.92,24.97,24.92,24.95,27517.0,19.9886,20.0287,19.9886,20.0126,27517.0
2022-05-23 09:30:00,25.0,25.01,24.98,25.0,47519.0,20.0527,20.0608,20.0367,20.0527,47519.0
2022-05-23 10:00:00,24.98,25.0,24.97,24.99,168933.0,20.0367,20.0527,20.0287,20.0447,168933.0
2022-05-23 10:30:00,25.0,25.0,24.98,24.98,32047.0,20.0527,20.0527,20.0367,20.0367,32047.0
2022-05-23 11:00:00,24.99,25.01,24.99,25.0,45100.0,20.0447,20.0608,20.0447,20.0527,45100.0
2022-05-23 11:30:00,25.0,25.02,25.0,25.02,44250.0,20.0527,20.0688,20.0527,20.0688,44250.0
2022-05-23 12:00:00,25.02,25.02,25.01,25.01,48477.0,20.0688,20.0688,20.0608,20.0608,48477.0
2022-05-23 12:30:00,25.0,25.02,25.0,25.0,85400.0,20.0527,20.0688,20.0527,20.0527,85400.0
2022-05-23 13:00:00,25.0,25.0,24.99,24.99,13899.0,20.0527,20.0527,20.0447,20.0447,13899.0
2022-05-23 13:30:00,25.0,25.0,25.0,25.0,26282.0,20.0527,20.0527,20.0527,20.0527,26282.0
2022-05-23 14:00:00,25.0,25.0,24.98,24.98,19600.0,20.0527,20.0527,20.0367,20.0367,19600.0
2022-05-23 14:30:00,24.98,24.98,24.98,24.98,41950.0,20.0367,20.0367,20.0367,20.0367,41950.0
2022-05-23 15:00:00,24.98,25.0,24.98,24.99,44800.0,20.0367,20.0527,20.0367,20.0447,44800.0
2022-05-23 15:30:00,24.98,24.99,24.98,24.98,175957.0,20.0367,20.0447,20.0367,20.0367,175957.0
2022-05-24 09:30:00,24.95,24.98,24.94,24.98,72055.0,20.0126,20.0367,20.0046,20.0367,72055.0
2022-05-24 10:00:00,24.97,24.97,24.95,24.97,27088.0,20.0287,20.0287,20.0126,20.0287,27088.0
2022-05-24 10:30:00,24.97,24.98,24.96,24.97,45600.0,20.0287,20.0367,20.0207,20.0287,45600.0
2022-05-24 11:00:00,24.98,24.98,24.98,24.98,33681.0,20.0367,20.0367,20.0367,20.0367,33681.0
2022-05-24 11:30:00,24.98,25.02,24.98,25.02,39500.0,20.0367,20.0688,20.0367,20.0688,39500.0
2022-05-24 12:00:00,25.02,25.04,25.02,25.02,74446.0,20.0688,20.0848,20.0688,20.0688,74446.0
2022-05-24 12:30:00,25.02,25.03,25.01,25.03,30178.0,20.0688,20.0768,20.0608,20.0768,30178.0
2022-05-24 13:00:00,25.02,25.02,25.02,25.02,15400.0,20.0688,20.0688,20.0688,20.0688,15400.0
2022-05-24 13:30:00,25.03,25.06,25.03,25.05,162724.0,20.0768,20.1009,20.0768,20.0928,162724.0
2022-05-24 14:00:00,25.05,25.07,25.05,25.07,71188.0,20.0928,20.1089,20.0928,20.1089,71188.0
2022-05-24 14:30:00,25.07,25.07,25.05,25.05,120527.0,20.1089,20.1089,20.0928,20.0928,120527.0
2022-05-24 15:00:00,25.06,25.07,25.06,25.07,45677.0,20.1009,20.1089,20.1009,20.1089,45677.0
2022-05-24 15:30:00,25.07,25.1,25.07,25.09,69553.0,20.1089,20.133,20.1089,20.1249,69553.0
2022-05-25 09:30:00,25.09,25.14,25.09,25.14,119628.0,20.1249,20.165,20.1249,20.165,119628.0
2022-05-25 10:00:00,25.14,25.19,25.14,25.19,55377.0,20.165,20.2051,20.165,20.2051,55377.0
2022-05-25 10:30:00,25.2,25.21,25.19,25.2,23499.0,20.2132,20.2212,20.2051,20.2132,23499.0
2022-05-25 11:00:00,25.2,25.2,25.19,25.19,20723.0,20.2132,20.2132,20.2051,20.2051,20723.0
2022-05-25 11:30:00,25.19,25.19,25.16,25.17,41084.0,20.2051,20.2051,20.1811,20.1891,41084.0
2022-05-25 12:00:00,25.17,25.17,25.14,25.14,39135.0,20.1891,20.1891,20.165,20.165,39135.0
2022-05-25 12:30:00,25.15,25.16,25.15,25.16,72804.0,20.1731,20.1811,20.1731,20.1811,72804.0
2022-05-25 13:00:00,25.16,25.16,25.14,25.15,46958.0,20.1811,20.1811,20.165,20.1731,46958.0
2022-05-25 13:30:00,25.16,25.2,25.16,25.18,50252.0,20.1811,20.2132,20.1811,20.1971,50252.0
2022-05-25 14:00:00,25.18,25.21,25.16,25.21,74370.0,20.1971,20.2212,20.1811,20.2212,74370.0
2022-05-25 14:30:00,25.22,25.3,25.22,25.3,59094.0,20.2292,20.2934,20.2292,20.2934,59094.0
2022-05-25 15:00:00,25.3,25.32,25.29,25.3,91242.0,20.2934,20.3094,20.2854,20.2934,91242.0
2022-05-25 15:30:00,25.3,25.31,25.27,25.31,117536.0,20.2934,20.3014,20.2693,20.3014,117536.0
2022-05-26 09:30:00,25.38,25.46,25.34,25.46,52596.0,20.3575,20.4217,20.3255,20.4217,52596.0
2022-05-26 10:00:00,25.48,25.48,25.47,25.47,36780.0,20.4378,20.4378,20.4297,20.4297,36780.0
2022-05-26 10:30:00,25.46,25.48,25.45,25.48,35328.0,20.4217,20.4378,20.4137,20.4378,35328.0
2022-05-26 11:00:00,25.48,25.49,25.45,25.45,116641.0,20.4378,20.4458,20.4137,20.4137,116641.0
2022-05-26 11:30:00,25.45,25.49,25.45,25.47,212334.0,20.4137,20.4458,20.4137,20.4297,212334.0
2022-05-26 12:00:00,25.48,25.48,25.48,25.48,130400.0,20.4378,20.4378,20.4378,20.4378,130400.0
2022-05-26 12:30:00,25.48,25.48,25.46,25.46,77398.0,20.4378,20.4378,20.4217,20.4217,77398.0
2022-05-26 13:00:00,25.47,25.49,25.47,25.48,43252.0,20.4297,20.4458,20.4297,20.4378,43252.0
2022-05-26 13:30:00,25.48,25.53,25.48,25.53,28950.0,20.4378,20.4779,20.4378,20.4779,28950.0
2022-05-26 14:00:00,25.53,25.54,25.52,25.53,46900.0,20.4779,20.4859,20.4698,20.4779,46900.0
2022-05-26 14:30:00,25.52,25.52,25.51,25.52,89650.0,20.4698,20.4698,20.4618,20.4698,89650.0
2022-05-26 15:00:00,25.52,25.52,25.52,25.52,11350.0,20.4698,20.4698,20.4698,20.4698,11350.0
2022-05-26 15:30:00,25.52,25.55,25.52,25.55,69403.0,20.4698,20.4939,20.4698,20.4939,69403.0
2022-05-27 09:30:00,25.65,25.72,25.65,25.72,67365.0,20.5741,20.6303,20.5741,20.6303,67365.0
2022-05-27 10:00:00,25.71,25.71,25.66,25.66,26395.0,20.6222,20.6222,20.5821,20.5821,26395.0
2022-05-27 10:30:00,25.67,25.68,25.64,25.64,84270.0,20.5902,20.5982,20.5661,20.5661,84270.0
2022-05-27 11:00:00,25.64,25.64,25.61,25.61,206800.0,20.5661,20.5661,20.542,20.542,206800.0
2022-05-27 11:30:00,25.61,25.62,25.61,25.61,90416.0,20.542,20.55,20.542,20.542,90416.0
2022-05-27 12:00:00,25.61,25.62,25.61,25.61,20979.0,20.542,20.55,20.542,20.542,20979.0
2022-05-27 12:30:00,25.61,25.61,25.6,25.6,2700.0,20.542,20.542,20.534,20.534,2700.0
2022-05-27 13:00:00,25.61,25.63,25.61,25.63,17311.0,20.542,20.5581,20.542,20.5581,17311.0
2022-05-27 13:30:00,25.64,25.65,25.64,25.65,4100.0,20.5661,20.5741,20.5661,20.5741,4100.0
2022-05-27 14:00:00,25.66,25.69,25.66,25.69,10103.0,20.5821,20.6062,20.5821,20.6062,10103.0
2022-05-27 14:30:00,25.7,25.73,25.7,25.73,70475.0,20.6142,20.6383,20.6142,20.6383,70475.0
2022-05-27 15:00:00,25.73,25.75,25.73,25.75,29299.0,20.6383,20.6543,20.6383,20.6543,29299.0
2022-05-27 15:30:00,25.75,25.75,25.73,25.75,84250.0,20.6543,20.6543,20.6383,20.6543,84250.0
2022-05-31 09:30:00,25.66,25.67,25.57,25.59,257533.0,20.5821,20.5902,20.5099,20.526,257533.0
2022-05-31 10:00:00,25.59,25.63,25.57,25.63,71810.0,20.526,20.5581,20.5099,20.5581,71810.0
2022-05-31 10:30:00,25.63,25.64,25.61,25.63,484404.0,20.5581,20.5661,20.542,20.5581,484404.0
2022-05-31 11:00:00,25.64,25.64,25.6,25.6,74987.0,20.5661,20.5661,20.534,20.534,74987.0
2022-05-31 11:30:00,25.59,25.61,25.59,25.61,128177.0,20.526,20.542,20.526,20.542,128177.0
2022-05-31 12:00:00,25.61,25.61,25.61,25.61,6700.0,20.542,20.542,20.542,20.542,6700.0
2022-05-31 12:30:00,25.61,25.62,25.61,25.62,42998.0,20.542,20.55,20.542,20.55,42998.0
2022-05-31 13:00:00,25.63,25.63,25.61,25.61,31775.0,20.5581,20.5581,20.542,20.542,31775.0
2022-05-31 13:30:00,25.61,25.61,25.61,25.61,18400.0,20.542,20.542,20.542,20.542,18400.0
2022-05-31 14:00:00,25.61,25.63,25.61,25.61,41345.0,20.542,20.5581,20.542,20.542,41345.0
2022-05-31 14:30:00,25.61,25.61,25.56,25.57,154373.0,20.542,20.542,20.5019,20.5099,154373.0
2022-05-31 15:00:00,25.57,25.59,25.55,25.59,185939.0,20.5099,20.526,20.4939,20.526,185939.0
2022-05-31 15:30:00,25.6,25.62,25.59,25.62,299280.0,20.534,20.55,20.526,20.55,299280.0
2022-06-01 09:30:00,25.51,25.53,25.51,25.53,122848.0,20.5478,20.5639,20.5478,20.5639,122848.0
2022-06-01 10:00:00,25.54,25.54,25.45,25.45,282746.0,20.572,20.572,20.4995,20.4995,282746.0
2022-06-01 10:30:00,25.45,25.5,25.43,25.5,61978.0,20.4995,20.5397,20.4833,20.5397,61978.0
2022-06-01 11:00:00,25.49,25.49,25.44,25.45,57188.0,20.5317,20.5317,20.4914,20.4995,57188.0
2022-06-01 11:30:00,25.45,25.47,25.45,25.45,316052.0,20.4995,20.5156,20.4995,20.4995,316052.0
2022-06-01 12:00:00,25.45,25.46,25.43,25.44,185326.0,20.4995,20.5075,20.4833,20.4914,185326.0
2022-06-01 12:30:00,25.44,25.44,25.41,25.41,54779.0,20.4914,20.4914,20.4672,20.4672,54779.0
2022-06-01 13:00:00,25.42,25.43,25.41,25.43,325068.0,20.4753,20.4833,20.4672,20.4833,325068.0
2022-06-01 13:30:00,25.43,25.48,25.43,25.46,276192.0,20.4833,20.5236,20.4833,20.5075,276192.0
2022-06-01 14:00:00,25.47,25.53,25.47,25.53,87156.0,20.5156,20.5639,20.5156,20.5639,87156.0
2022-06-01 14:30:00,25.52,25.54,25.5,25.51,262630.0,20.5558,20.572,20.5397,20.5478,262630.0
2022-06-01 15:00:00,25.52,25.52,25.52,25.52,84159.0,20.5558,20.5558,20.5558,20.5558,84159.0
2022-06-01 15:30:00,25.51,25.51,25.47,25.48,530654.0,20.5478,20.5478,20.5156,20.5236,530654.0
2022-06-02 09:30:00,25.45,25.45,25.41,25.43,154922.0,20.4995,20.4995,20.4672,20.4833,154922.0
2022-06-02 10:00:00,25.44,25.46,25.41,25.43,82600.0,20.4914,20.5075,20.4672,20.4833,82600.0
2022-06-02 10:30:00,25.43,25.46,25.43,25.46,133366.0,20.4833,20.5075,20.4833,20.5075,133366.0
2022-06-02 11:00:00,25.46,25.48,25.45,25.46,27038.0,20.5075,20.5236,20.4995,20.5075,27038.0
2022-06-02 11:30:00,25.46,25.49,25.45,25.46,11981.0,20.5075,20.5317,20.4995,20.5075,11981.0
2022-06-02 12:00:00,25.46,25.51,25.46,25.51,21107.0,20.5075,20.5478,20.5075,20.5478,21107.0
2022-06-02 12:30:00,25.52,25.52,25.5,25.52,30400.0,20.5558,20.5558,20.5397,20.5558,30400.0
2022-06-02 13:00:00,25.52,25.52,25.5,25.5,3147.0,20.5558,20.5558,20.5397,20.5397,3147.0
2022-06-02 13:30:00,25.5,25.51,25.5,25.5,12800.0,20.5397,20.5478,20.5397,20.5397,12800.0
2022-06-02 14:00:00,25.5,25.52,25.5,25.5,25600.0,20.5397,20.5558,20.5397,20.5397,25600.0
2022-06-02 14:30:00,25.5,25.52,25.5,25.5,45491.0,20.5397,20.5558,20.5397,20.5397,45491.0
2022-06-02 15:00:00,25.5,25.52,25.5,25.52,36510.0,20.5397,20.5558,20.5397,20.5558,36510.0
2022-06-02 15:30:00,25.52,25.54,25.52,25.54,116649.0,20.5558,20.572,20.5558,20.572,116649.0
2022-06-03 09:30:00,25.46,25.47,25.42,25.45,87311.0,20.5075,20.5156,20.4753,20.4995,87311.0
2022-06-03 10:00:00,25.45,25.46,25.45,25.45,14500.0,20.4995,20.5075,20.4995,20.4995,14500.0
2022-06-03 10:30:00,25.45,25.45,25.43,25.43,68324.0,20.4995,20.4995,20.4833,20.4833,68324.0
2022-06-03 11:00:00,25.42,25.42,25.4,25.4,13166.0,20.4753,20.4753,20.4592,20.4592,13166.0
2022-06-03 11:30:00,25.42,25.42,25.41,25.41,14600.0,20.4753,20.4753,20.4672,20.4672,14600.0
2022-06-03 12:00:00,25.41,25.44,25.41,25.43,122857.0,20.4672,20.4914,20.4672,20.4833,122857.0
2022-06-03 12:30:00,25.44,25.45,25.44,25.45,17000.0,20.4914,20.4995,20.4914,20.4995,17000.0
2022-06-03 13:00:00,25.46,25.46,25.43,25.43,46514.0,20.5075,20.5075,20.4833,20.4833,46514.0
2022-06-03 13:30:00,25.43,25.43,25.43,25.43,41942.0,20.4833,20.4833,20.4833,20.4833,41942.0
2022-06-03 14:00:00,25.43,25.43,25.43,25.43,10500.0,20.4833,20.4833,20.4833,20.4833,10500.0
2022-06-03 14:30:00,25.43,25.43,25.43,25.43,33157.0,20.4833,20.4833,20.4833,20.4833,33157.0
2022-06-03 15:00:00,25.43,25.43,25.41,25.41,26400.0,20.4833,20.4833,20.4672,20.4672,26400.0
2022-06-03 15:30:00,25.41,25.42,25.4,25.41,136100.0,20.4672,20.4753,20.4592,20.4672,136100.0
2022-06-06 09:30:00,25.48,25.48,25.42,25.42,45968.0,20.5236,20.5236,20.4753,20.4753,45968.0
2022-06-06 10:00:00,25.43,25.45,25.4,25.41,56331.0,20.4833,20.4995,20.4592,20.4672,56331.0
2022-06-06 10:30:00,25.41,25.43,25.39,25.42,59992.0,20.4672,20.4833,20.4511,20.4753,59992.0
2022-06-06 11:00:00,25.43,25.43,25.34,25.36,96831.0,20.4833,20.4833,20.4109,20.427,96831.0
2022-06-06 11:30:00,25.36,25.36,25.35,25.36,149153.0,20.427,20.427,20.4189,20.427,149153.0
2022-06-06 12:00:00,25.36,25.38,25.36,25.36,59713.0,20.427,20.4431,20.427,20.427,59713.0
2022-06-06 12:30:00,25.37,25.39,25.35,25.36,60568.0,20.435,20.4511,20.4189,20.427,60568.0
2022-06-06 13:00:00,25.36,25.36,25.36,25.36,13600.0,20.427,20.427,20.427,20.427,13600.0
2022-06-06 13:30:00,25.36,25.37,25.36,25.37,14300.0,20.427,20.435,20.427,20.435,14300.0
2022-06-06 14:00:00,25.38,25.38,25.32,25.33,22303.0,20.4431,20.4431,20.3947,20.4028,22303.0
2022-06-06 14:30:00,25.34,25.34,25.33,25.34,28700.0,20.4109,20.4109,20.4028,20.4109,28700.0
2022-06-06 15:00:00,25.34,25.34,25.32,25.32,3900.0,20.4109,20.4109,20.3947,20.3947,3900.0
2022-06-06 15:30:00,25.3,25.34,25.3,25.34,39879.0,20.3786,20.4109,20.3786,20.4109,39879.0
2022-06-07 09:30:00,25.27,25.32,25.25,25.31,111345.0,20.3545,20.3947,20.3384,20.3867,111345.0
2022-06-07 10:00:00,25.33,25.33,25.29,25.3,21196.0,20.4028,20.4028,20.3706,20.3786,21196.0
2022-06-07 10:30:00,25.31,25.34,25.31,25.33,175387.0,20.3867,20.4109,20.3867,20.4028,175387.0
2022-06-07 11:00:00,25.34,25.34,25.31,25.31,167283.0,20.4109,20.4109,20.3867,20.3867,167283.0
2022-06-07 11:30:00,25.3,25.32,25.3,25.32,133149.0,20.3786,20.3947,20.3786,20.3947,133149.0
2022-06-07 12:00:00,25.32,25.32,25.29,25.3,125299.0,20.3947,20.3947,20.3706,20.3786,125299.0
2022-06-07 12:30:00,25.3,25.3,25.29,25.3,68696.0,20.3786,20.3786,20.3706,20.3786,68696.0
2022-06-07 13:00:00,25.29,25.3,25.29,25.3,12196.0,20.3706,20.3786,20.3706,20.3786,12196.0
2022-06-07 13:30:00,25.3,25.3,25.3,25.3,21200.0,20.3786,20.3786,20.3786,20.3786,21200.0
2022-06-07 14:00:00,25.3,25.33,25.3,25.32,70802.0,20.3786,20.4028,20.3786,20.3947,70802.0
2022-06-07 14:30:00,25.33,25.34,25.31,25.32,75354.0,20.4028,20.4109,20.3867,20.3947,75354.0
2022-06-07 15:00:00,25.32,25.33,25.32,25.32,22141.0,20.3947,20.4028,20.3947,20.3947,22141.0
2022-06-07 15:30:00,25.32,25.38,25.32,25.36,109762.0,20.3947,20.4431,20.3947,20.427,109762.0
2022-06-08 09:30:00,25.34,25.34,25.3,25.32,52617.0,20.4109,20.4109,20.3786,20.3947,52617.0
2022-06-08 10:00:00,25.31,25.32,25.31,25.31,56772.0,20.3867,20.3947,20.3867,20.3867,56772.0
2022-06-08 10:30:00,25.31,25.32,25.3,25.3,70939.0,20.3867,20.3947,20.3786,20.3786,70939.0
2022-06-08 11:00:00,25.3,25.3,25.3,25.3,20500.0,20.3786,20.3786,20.3786,20.3786,20500.0
2022-06-08 11:30:00,25.3,25.3,25.3,25.3,21738.0,20.3786,20.3786,20.3786,20.3786,21738.0
2022-06-08 12:00:00,25.3,25.3,25.28,25.28,98950.0,20.3786,20.3786,20.3625,20.3625,98950.0
2022-06-08 12:30:00,25.27,25.27,25.25,25.26,82852.0,20.3545,20.3545,20.3384,20.3464,82852.0
2022-06-08 13:00:00,25.26,25.26,25.23,25.24,19733.0,20.3464,20.3464,20.3223,20.3303,19733.0
2022-06-08 13:30:00,25.23,25.25,25.23,25.23,190846.0,20.3223,20.3384,20.3223,20.3223,190846.0
2022-06-08 14:00:00,25.23,25.23,25.22,25.22,61360.0,20.3223,20.3223,20.3142,20.3142,61360.0
2022-06-08 14:30:00,25.22,25.22,25.21,25.21,89155.0,20.3142,20.3142,20.3061,20.3061,89155.0
2022-06-08 15:00:00,25.2,25.2,25.19,25.2,73534.0,20.2981,20.2981,20.29,20.2981,73534.0
2022-06-08 15:30:00,25.2,25.21,25.2,25.21,75901.0,20.2981,20.3061,20.2981,20.3061,75901.0
2022-06-09 09:30:00,25.17,25.18,25.15,25.18,85873.0,20.2739,20.282,20.2578,20.282,85873.0
2022-06-09 10:00:00,25.18,25.18,25.16,25.17,59854.0,20.282,20.282,20.2659,20.2739,59854.0
2022-06-09 10:30:00,25.17,25.22,25.17,25.18,220404.0,20.2739,20.3142,20.2739,20.282,220404.0
2022-06-09 11:00:00,25.18,25.18,25.18,25.18,40653.0,20.282,20.282,20.282,20.282,40653.0
2022-06-09 11:30:00,25.17,25.17,25.14,25.16,21357.0,20.2739,20.2739,20.2498,20.2659,21357.0
2022-06-09 12:00:00,25.16,25.16,25.14,25.15,50944.0,20.2659,20.2659,20.2498,20.2578,50944.0
2022-06-09 12:30:00,25.15,25.16,25.14,25.15,110899.0,20.2578,20.2659,20.2498,20.2578,110899.0
2022-06-09 13:00:00,25.15,25.17,25.15,25.16,37529.0,20.2578,20.2739,20.2578,20.2659,37529.0
2022-06-09 13:30:00,25.16,25.17,25.16,25.17,16499.0,20.2659,20.2739,20.2659,20.2739,16499.0
2022-06-09 14:00:00,25.18,25.18,25.16,25.16,100876.0,20.282,20.282,20.2659,20.2659,100876.0
2022-06-09 14:30:00,25.16,25.16,25.09,25.1,271467.0,20.2659,20.2659,20.2095,20.2175,271467.0
2022-06-09 15:00:00,25.09,25.1,25.07,25.09,290459.0,20.2095,20.2175,20.1934,20.2095,290459.0
2022-06-09 15:30:00,25.08,25.08,25.05,25.07,87322.0,20.2014,20.2014,20.1773,20.1934,87322.0
2022-06-10 09:30:00,24.95,24.95,24.77,24.8,537545.0,20.0967,20.0967,19.9517,19.9759,537545.0
2022-06-10 10:00:00,24.8,24.8,24.73,24.75,217919.0,19.9759,19.9759,19.9195,19.9356,217919.0
2022-06-10 10:30:00,24.74,24.75,24.72,24.73,182402.0,19.9276,19.9356,19.9115,19.9195,182402.0
2022-06-10 11:00:00,24.71,24.72,24.7,24.7,440166.0,19.9034,19.9115,19.8953,19.8953,440166.0
2022-06-10 11:30:00,24.7,24.7,24.66,24.68,138016.0,19.8953,19.8953,19.8631,19.8792,138016.0
2022-06-10 12:00:00,24.69,24.7,24.64,24.64,205823.0,19.8873,19.8953,19.847,19.847,205823.0
2022-06-10 12:30:00,24.64,24.66,24.64,24.64,102640.0,19.847,19.8631,19.847,19.847,102640.0
2022-06-10 13:00:00,24.61,24.64,24.61,24.63,17800.0,19.8229,19.847,19.8229,19.839,17800.0
2022-06-10 13:30:00,24.62,24.7,24.61,24.7,148032.0,19.8309,19.8953,19.8229,19.8953,148032.0
2022-06-10 14:00:00,24.69,24.7,24.66,24.7,156971.0,19.8873,19.8953,19.8631,19.8953,156971.0
2022-06-10 14:30:00,24.71,24.73,24.7,24.72,147344.0,19.9034,19.9195,19.8953,19.9115,147344.0
2022-06-10 15:00:00,24.71,24.73,24.68,24.71,353664.0,19.9034,19.9195,19.8792,19.9034,353664.0
2022-06-10 15:30:00,24.71,24.71,24.67,24.67,119254.0,19.9034,19.9034,19.8712,19.8712,119254.0
2022-06-13 09:30:00,24.34,24.36,24.13,24.13,596506.0,19.6054,19.6215,19.4362,19.4362,596506.0
2022-06-13 10:00:00,24.12,24.13,23.9,23.91,561981.0,19.4282,19.4362,19.251,19.259,561981.0
2022-06-13 10:30:00,23.92,24.05,23.92,23.98,586048.0,19.2671,19.3718,19.2671,19.3154,586048.0
2022-06-13 11:00:00,23.98,24.09,23.96,24.09,290875.0,19.3154,19.404,19.2993,19.404,290875.0
2022-06-13 11:30:00,24.09,24.24,24.07,24.16,423247.0,19.404,19.5248,19.3879,19.4604,423247.0
2022-06-13 12:00:00,24.15,24.23,24.14,24.23,130803.0,19.4523,19.5168,19.4443,19.5168,130803.0
2022-06-13 12:30:00,24.23,24.32,24.23,24.27,307692.0,19.5168,19.5893,19.5168,19.549,307692.0
2022-06-13 13:00:00,24.27,24.27,24.21,24.23,110469.0,19.549,19.549,19.5007,19.5168,110469.0
2022-06-13 13:30:00,24.23,24.27,24.2,24.25,174778.0,19.5168,19.549,19.4926,19.5329,174778.0
2022-06-13 14:00:00,24.25,24.25,24.09,24.1,172413.0,19.5329,19.5329,19.404,19.4121,172413.0
2022-06-13 14:30:00,24.09,24.14,24.08,24.11,131320.0,19.404,19.4443,19.396,19.4201,131320.0
2022-06-13 15:00:00,24.11,24.13,24.02,24.03,338687.0,19.4201,19.4362,19.3476,19.3557,338687.0
2022-06-13 15:30:00,24.02,24.1,23.96,23.97,680974.0,19.3476,19.4121,19.2993,19.3073,680974.0
2022-06-14 09:30:00,24.18,24.28,24.11,24.28,543140.0,19.4765,19.557,19.4201,19.557,543140.0
2022-06-14 10:00:00,24.27,24.31,24.23,24.24,266864.0,19.549,19.5812,19.5168,19.5248,266864.0
2022-06-14 10:30:00,24.23,24.26,24.21,24.24,141654.0,19.5168,19.5409,19.5007,19.5248,141654.0
2022-06-14 11:00:00,24.24,24.24,24.14,24.16,107104.0,19.5248,19.5248,19.4443,19.4604,107104.0
2022-06-14 11:30:00,24.15,24.16,24.14,24.16,287418.0,19.4523,19.4604,19.4443,19.4604,287418.0
2022-06-14 12:00:00,24.14,24.14,24.12,24.13,134662.0,19.4443,19.4443,19.4282,19.4362,134662.0
2022-06-14 12:30:00,24.13,24.13,24.07,24.09,182187.0,19.4362,19.4362,19.3879,19.404,182187.0
2022-06-14 13:00:00,24.1,24.13,24.09,24.09,85727.0,19.4121,19.4362,19.404,19.404,85727.0
2022-06-14 13:30:00,24.07,24.09,24.07,24.09,110858.0,19.3879,19.404,19.3879,19.404,110858.0
2022-06-14 14:00:00,24.09,24.11,24.09,24.11,77862.0,19.404,19.4201,19.404,19.4201,77862.0
2022-06-14 14:30:00,24.1,24.1,24.04,24.04,221400.0,19.4121,19.4121,19.3637,19.3637,221400.0
2022-06-14 15:00:00,24.04,24.11,24.04,24.11,222881.0,19.3637,19.4201,19.3637,19.4201,222881.0
2022-06-14 15:30:00,24.11,24.23,24.11,24.19,236623.0,19.4201,19.5168,19.4201,19.4846,236623.0
2022-06-15 09:30:00,24.33,24.51,24.29,24.49,422642.0,19.5973,19.7423,19.5651,19.7262,422642.0
2022-06-15 10:00:00,24.49,24.49,24.45,24.47,148376.0,19.7262,19.7262,19.694,19.7101,148376.0
2022-06-15 10:30:00,24.45,24.49,24.43,24.47,79770.0,19.694,19.7262,19.6779,19.7101,79770.0
2022-06-15 11:00:00,24.48,24.48,24.43,24.47,130714.0,19.7181,19.7181,19.6779,19.7101,130714.0
2022-06-15 11:30:00,24.48,24.48,24.46,24.48,158000.0,19.7181,19.7181,19.702,19.7181,158000.0
2022-06-15 12:00:00,24.47,24.51,24.47,24.5,182858.0,19.7101,19.7423,19.7101,19.7343,182858.0
2022-06-15 12:30:00,24.5,24.51,24.48,24.48,42000.0,19.7343,19.7423,19.7181,19.7181,42000.0
2022-06-15 13:00:00,24.48,24.52,24.46,24.51,362247.0,19.7181,19.7504,19.702,19.7423,362247.0
2022-06-15 13:30:00,24.52,24.61,24.52,24.59,214471.0,19.7504,19.8229,19.7504,19.8067,214471.0
2022-06-15 14:00:00,24.59,24.64,24.44,24.45,264349.0,19.8067,19.847,19.6859,19.694,264349.0
2022-06-15 14:30:00,24.43,24.67,24.34,24.55,968838.0,19.6779,19.8712,19.6054,19.7745,968838.0
2022-06-15 15:00:00,24.55,24.63,24.52,24.62,205391.0,19.7745,19.839,19.7504,19.8309,205391.0
2022-06-15 15:30:00,24.63,24.67,24.57,24.57,320534.0,19.839,19.8712,19.7906,19.7906,320534.0
2022-06-16 09:30:00,24.31,24.31,24.15,24.15,226943.0,19.5812,19.5812,19.4523,19.4523,226943.0
2022-06-16 10:00:00,24.15,24.24,24.14,24.24,85900.0,19.4523,19.5248,19.4443,19.5248,85900.0
2022-06-16 10:30:00,24.23,24.25,24.17,24.21,97570.0,19.5168,19.5329,19.4684,19.5007,97570.0
2022-06-16 11:00:00,24.2,24.31,24.2,24.29,194843.0,19.4926,19.5812,19.4926,19.5651,194843.0
2022-06-16 11:30:00,24.29,24.29,24.26,24.28,223956.0,19.5651,19.5651,19.5409,19.557,223956.0
2022-06-16 12:00:00,24.29,24.31,24.26,24.31,288120.0,19.5651,19.5812,19.5409,19.5812,288120.0
2022-06-16 12:30:00,24.3,24.36,24.29,24.34,253482.0,19.5732,19.6215,19.5651,19.6054,253482.0
2022-06-16 13:00:00,24.34,24.38,24.33,24.36,370120.0,19.6054,19.6376,19.5973,19.6215,370120.0
2022-06-16 13:30:00,24.35,24.36,24.3,24.3,116565.0,19.6134,19.6215,19.5732,19.5732,116565.0
2022-06-16 14:00:00,24.3,24.3,24.23,24.23,219627.0,19.5732,19.5732,19.5168,19.5168,219627.0
2022-06-16 14:30:00,24.23,24.27,24.18,24.18,125505.0,19.5168,19.549,19.4765,19.4765,125505.0
2022-06-16 15:00:00,24.18,24.29,24.18,24.29,144788.0,19.4765,19.5651,19.4765,19.5651,144788.0
2022-06-16 15:30:00,24.27,24.32,24.22,24.25,441863.0,19.549,19.5893,19.5087,19.5329,441863.0
2022-06-17 09:30:00,24.35,24.45,24.34,24.43,325556.0,19.6134,19.694,19.6054,19.6779,325556.0
2022-06-17 10:00:00,24.43,24.43,24.27,24.31,389075.0,19.6779,19.6779,19.549,19.5812,389075.0
2022-06-17 10:30:00,24.32,24.32,24.26,24.3,193968.0,19.5893,19.5893,19.5409,19.5732,193968.0
2022-06-17 11:00:00,24.3,24.39,24.3,24.38,149424.0,19.5732,19.6457,19.5732,19.6376,149424.0
2022-06-17 11:30:00,24.38,24.39,24.32,24.34,101590.0,19.6376,19.6457,19.5893,19.6054,101590.0
2022-06-17 12:00:00,24.34,24.36,24.32,24.34,117471.0,19.6054,19.6215,19.5893,19.6054,117471.0
2022-06-17 12:30:00,24.34,24.35,24.34,24.35,76562.0,19.6054,19.6134,19.6054,19.6134,76562.0
2022-06-17 13:00:00,24.35,24.41,24.34,24.39,131554.0,19.6134,19.6618,19.6054,19.6457,131554.0
2022-06-17 13:30:00,24.39,24.39,24.37,24.39,126880.0,19.6457,19.6457,19.6295,19.6457,126880.0
2022-06-17 14:00:00,24.38,24.39,24.38,24.39,49229.0,19.6376,19.6457,19.6376,19.6457,49229.0
2022-06-17 14:30:00,24.39,24.4,24.36,24.37,217991.0,19.6457,19.6537,19.6215,19.6295,217991.0
2022-06-17 15:00:00,24.37,24.42,24.36,24.42,104708.0,19.6295,19.6698,19.6215,19.6698,104708.0
2022-06-17 15:30:00,24.41,24.43,24.36,24.36,388729.0,19.6618,19.6779,19.6215,19.6215,388729.0
2022-06-21 09:30:00,24.48,24.49,24.45,24.49,182930.0,19.7181,19.7262,19.694,19.7262,182930.0
2022-06-21 10:00:00,24.49,24.5,24.48,24.48,109501.0,19.7262,19.7343,19.7181,19.7181,109501.0
2022-06-21 10:30:00,24.48,24.5,24.48,24.5,14267.0,19.7181,19.7343,19.7181,19.7343,14267.0
2022-06-21 11:00:00,24.5,24.5,24.45,24.46,74400.0,19.7343,19.7343,19.694,19.702,74400.0
2022-06-21 11:30:00,24.46,24.46,24.41,24.41,150101.0,19.702,19.702,19.6618,19.6618,150101.0
2022-06-21 12:00:00,24.41,24.41,24.39,24.41,55250.0,19.6618,19.6618,19.6457,19.6618,55250.0
2022-06-21 12:30:00,24.39,24.41,24.39,24.41,15163.0,19.6457,19.6618,19.6457,19.6618,15163.0
2022-06-21 13:00:00,24.41,24.42,24.39,24.42,34835.0,19.6618,19.6698,19.6457,19.6698,34835.0
2022-06-21 13:30:00,24.42,24.42,24.38,24.38,103850.0,19.6698,19.6698,19.6376,19.6376,103850.0
2022-06-21 14:00:00,24.38,24.39,24.37,24.39,180755.0,19.6376,19.6457,19.6295,19.6457,180755.0
2022-06-21 14:30:00,24.39,24.39,24.36,24.37,18350.0,19.6457,19.6457,19.6215,19.6295,18350.0
2022-06-21 15:00:00,24.36,24.38,24.36,24.37,25006.0,19.6215,19.6376,19.6215,19.6295,25006.0
2022-06-21 15:30:00,24.37,24.37,24.31,24.32,155500.0,19.6295,19.6295,19.5812,19.5893,155500.0
2022-06-22 09:30:00,24.32,24.36,24.3,24.36,219911.0,19.5893,19.6215,19.5732,19.6215,219911.0
2022-06-22 10:00:00,24.35,24.37,24.34,24.37,27065.0,19.6134,19.6295,19.6054,19.6295,27065.0
2022-06-22 10:30:00,24.38,24.39,24.37,24.38,69377.0,19.6376,19.6457,19.6295,19.6376,69377.0
2022-06-22 11:00:00,24.37,24.39,24.36,24.39,18609.0,19.6295,19.6457,19.6215,19.6457,18609.0
2022-06-22 11:30:00,24.39,24.39,24.32,24.32,38215.0,19.6457,19.6457,19.5893,19.5893,38215.0
2022-06-22 12:00:00,24.32,24.34,24.3,24.32,23332.0,19.5893,19.6054,19.5732,19.5893,23332.0
2022-06-22 12:30:00,24.32,24.34,24.32,24.32,62900.0,19.5893,19.6054,19.5893,19.5893,62900.0
2022-06-22 13:00:00,24.32,24.34,24.3,24.34,26200.0,19.5893,19.6054,19.5732,19.6054,26200.0
2022-06-22 13:30:00,24.34,24.34,24.31,24.32,55651.0,19.6054,19.6054,19.5812,19.5893,55651.0
2022-06-22 14:00:00,24.32,24.34,24.32,24.32,73114.0,19.5893,19.6054,19.5893,19.5893,73114.0
2022-06-22 14:30:00,24.32,24.33,24.3,24.32,73409.0,19.5893,19.5973,19.5732,19.5893,73409.0
2022-06-22 15:00:00,24.32,24.32,24.3,24.3,202983.0,19.5893,19.5893,19.5732,19.5732,202983.0
2022-06-22 15:30:00,24.3,24.32,24.3,24.3,286810.0,19.5732,19.5893,19.5732,19.5732,286810.0
2022-06-23 09:30:00,24.35,24.37,24.32,24.37,374326.0,19.6134,19.6295,19.5893,19.6295,374326.0
2022-06-23 10:00:00,24.37,24.37,24.34,24.36,111894.0,19.6295,19.6295,19.6054,19.6215,111894.0
2022-06-23 10:30:00,24.36,24.39,24.34,24.39,84807.0,19.6215,19.6457,19.6054,19.6457,84807.0
2022-06-23 11:00:00,24.39,24.41,24.38,24.39,114049.0,19.6457,19.6618,19.6376,19.6457,114049.0
2022-06-23 11:30:00,24.39,24.4,24.38,24.39,442853.0,19.6457,19.6537,19.6376,19.6457,442853.0
2022-06-23 12:00:00,24.39,24.39,24.35,24.39,164650.0,19.6457,19.6457,19.6134,19.6457,164650.0
2022-06-23 12:30:00,24.39,24.39,24.34,24.34,74100.0,19.6457,19.6457,19.6054,19.6054,74100.0
2022-06-23 13:00:00,24.33,24.36,24.33,24.34,88982.0,19.5973,19.6215,19.5973,19.6054,88982.0
2022-06-23 13:30:00,24.35,24.38,24.34,24.38,124461.0,19.6134,19.6376,19.6054,19.6376,124461.0
2022-06-23 14:00:00,24.38,24.39,24.38,24.38,187940.0,19.6376,19.6457,19.6376,19.6376,187940.0
2022-06-23 14:30:00,24.38,24.38,24.38,24.38,4200.0,19.6376,19.6376,19.6376,19.6376,4200.0
2022-06-23 15:00:00,24.38,24.39,24.38,24.39,95340.0,19.6376,19.6457,19.6376,19.6457,95340.0
2022-06-23 15:30:00,24.39,24.43,24.39,24.42,192975.0,19.6457,19.6779,19.6457,19.6698,192975.0
2022-06-24 09:30:00,24.46,24.46,24.43,24.45,132110.0,19.702,19.702,19.6779,19.694,132110.0
2022-06-24 10:00:00,24.47,24.61,24.47,24.56,270197.0,19.7101,19.8229,19.7101,19.7826,270197.0
2022-06-24 10:30:00,24.55,24.56,24.52,24.52,130368.0,19.7745,19.7826,19.7504,19.7504,130368.0
2022-06-24 11:00:00,24.54,24.54,24.52,24.54,95163.0,19.7665,19.7665,19.7504,19.7665,95163.0
2022-06-24 11:30:00,24.54,24.55,24.53,24.55,80841.0,19.7665,19.7745,19.7584,19.7745,80841.0
2022-06-24 12:00:00,24.55,24.55,24.54,24.54,40966.0,19.7745,19.7745,19.7665,19.7665,40966.0
2022-06-24 12:30:00,24.53,24.53,24.52,24.52,42378.0,19.7584,19.7584,19.7504,19.7504,42378.0
2022-06-24 13:00:00,24.51,24.51,24.5,24.5,14346.0,19.7423,19.7423,19.7343,19.7343,14346.0
2022-06-24 13:30:00,24.5,24.5,24.48,24.5,49624.0,19.7343,19.7343,19.7181,19.7343,49624.0
2022-06-24 14:00:00,24.5,24.52,24.5,24.52,21700.0,19.7343,19.7504,19.7343,19.7504,21700.0
2022-06-24 14:30:00,24.52,24.52,24.52,24.52,800.0,19.7504,19.7504,19.7504,19.7504,800.0
2022-06-24 15:00:00,24.52,24.52,24.5,24.51,40422.0,19.7504,19.7504,19.7343,19.7423,40422.0
2022-06-24 15:30:00,24.51,24.52,24.51,24.52,49033.0,19.7423,19.7504,19.7423,19.7504,49033.0
2022-06-27 09:30:00,24.58,24.58,24.5,24.52,232585.0,19.7987,19.7987,19.7343,19.7504,232585.0
2022-06-27 10:00:00,24.52,24.54,24.48,24.53,112574.0,19.7504,19.7665,19.7181,19.7584,112574.0
2022-06-27 10:30:00,24.52,24.56,24.52,24.55,43753.0,19.7504,19.7826,19.7504,19.7745,43753.0
2022-06-27 11:00:00,24.54,24.55,24.52,24.54,71887.0,19.7665,19.7745,19.7504,19.7665,71887.0
2022-06-27 11:30:00,24.54,24.54,24.51,24.52,72202.0,19.7665,19.7665,19.7423,19.7504,72202.0
2022-06-27 12:00:00,24.52,24.52,24.5,24.5,35692.0,19.7504,19.7504,19.7343,19.7343,35692.0
2022-06-27 12:30:00,24.49,24.51,24.48,24.51,17450.0,19.7262,19.7423,19.7181,19.7423,17450.0
2022-06-27 13:00:00,24.51,24.51,24.48,24.5,40108.0,19.7423,19.7423,19.7181,19.7343,40108.0
2022-06-27 13:30:00,24.49,24.49,24.47,24.47,68302.0,19.7262,19.7262,19.7101,19.7101,68302.0
2022-06-27 14:00:00,24.48,24.5,24.48,24.49,53350.0,19.7181,19.7343,19.7181,19.7262,53350.0
2022-06-27 14:30:00,24.49,24.5,24.49,24.5,56627.0,19.7262,19.7343,19.7262,19.7343,56627.0
2022-06-27 15:00:00,24.49,24.5,24.48,24.48,142257.0,19.7262,19.7343,19.7181,19.7181,142257.0
2022-06-27 15:30:00,24.48,24.48,24.43,24.43,546358.0,19.7181,19.7181,19.6779,19.6779,546358.0
2022-06-28 09:30:00,24.44,24.45,24.42,24.43,95572.0,19.6859,19.694,19.6698,19.6779,95572.0
2022-06-28 10:00:00,24.42,24.42,24.36,24.36,119961.0,19.6698,19.6698,19.6215,19.6215,119961.0
2022-06-28 10:30:00,24.36,24.36,24.33,24.34,87209.0,19.6215,19.6215,19.5973,19.6054,87209.0
2022-06-28 11:00:00,24.34,24.34,24.29,24.29,46953.0,19.6054,19.6054,19.5651,19.5651,46953.0
2022-06-28 11:30:00,24.28,24.28,24.25,24.25,55275.0,19.557,19.557,19.5329,19.5329,55275.0
2022-06-28 12:00:00,24.25,24.31,24.25,24.31,64600.0,19.5329,19.5812,19.5329,19.5812,64600.0
2022-06-28 12:30:00,24.32,24.33,24.31,24.31,99186.0,19.5893,19.5973,19.5812,19.5812,99186.0
2022-06-28 13:00:00,24.3,24.3,24.27,24.28,60693.0,19.5732,19.5732,19.549,19.557,60693.0
2022-06-28 13:30:00,24.29,24.3,24.27,24.3,92120.0,19.5651,19.5732,19.549,19.5732,92120.0
2022-06-28 14:00:00,24.3,24.3,24.27,24.27,21793.0,19.5732,19.5732,19.549,19.549,21793.0
2022-06-28 14:30:00,24.27,24.27,24.25,24.27,24600.0,19.549,19.549,19.5329,19.549,24600.0
2022-06-28 15:00:00,24.27,24.27,24.27,24.27,19800.0,19.549,19.549,19.549,19.549,19800.0
2022-06-28 15:30:00,24.27,24.27,24.22,24.22,78694.0,19.549,19.549,19.5087,19.5087,78694.0
2022-06-29 09:30:00,24.22,24.23,24.15,24.18,154356.0,19.5087,19.5168,19.4523,19.4765,154356.0
2022-06-29 10:00:00,24.18,24.2,24.14,24.16,102649.0,19.4765,19.4926,19.4443,19.4604,102649.0
2022-06-29 10:30:00,24.16,24.18,24.14,24.17,93732.0,19.4604,19.4765,19.4443,19.4684,93732.0
2022-06-29 11:00:00,24.17,24.17,24.14,24.16,147145.0,19.4684,19.4684,19.4443,19.4604,147145.0
2022-06-29 11:30:00,24.16,24.18,24.16,24.16,112802.0,19.4604,19.4765,19.4604,19.4604,112802.0
2022-06-29 12:00:00,24.16,24.17,24.13,24.13,103075.0,19.4604,19.4684,19.4362,19.4362,103075.0
2022-06-29 12:30:00,24.13,24.14,24.13,24.14,66900.0,19.4362,19.4443,19.4362,19.4443,66900.0
2022-06-29 13:00:00,24.14,24.16,24.14,24.14,28652.0,19.4443,19.4604,19.4443,19.4443,28652.0
2022-06-29 13:30:00,24.14,24.16,24.14,24.16,11710.0,19.4443,19.4604,19.4443,19.4604,11710.0
2022-06-29 14:00:00,24.16,24.17,24.16,24.16,42968.0,19.4604,19.4684,19.4604,19.4604,42968.0
2022-06-29 14:30:00,24.16,24.16,24.16,24.16,22158.0,19.4604,19.4604,19.4604,19.4604,22158.0
2022-06-29 15:00:00,24.16,24.18,24.16,24.18,66523.0,19.4604,19.4765,19.4604,19.4765,66523.0
2022-06-29 15:30:00,24.18,24.18,24.16,24.18,132105.0,19.4765,19.4765,19.4604,19.4765,132105.0
2022-06-30 09:30:00,24.08,24.12,24.03,24.03,180866.0,19.396,19.4282,19.3557,19.3557,180866.0
2022-06-30 10:00:00,24.03,24.05,24.03,24.03,142749.0,19.3557,19.3718,19.3557,19.3557,142749.0
2022-06-30 10:30:00,24.04,24.07,24.04,24.07,32797.0,19.3637,19.3879,19.3637,19.3879,32797.0
2022-06-30 11:00:00,24.06,24.11,24.05,24.11,39409.0,19.3798,19.4201,19.3718,19.4201,39409.0
2022-06-30 11:30:00,24.09,24.1,24.07,24.1,40561.0,19.404,19.4121,19.3879,19.4121,40561.0
2022-06-30 12:00:00,24.1,24.13,24.09,24.13,280212.0,19.4121,19.4362,19.404,19.4362,280212.0
2022-06-30 12:30:00,24.15,24.17,24.13,24.13,43714.0,19.4523,19.4684,19.4362,19.4362,43714.0
2022-06-30 13:00:00,24.13,24.13,24.11,24.12,29718.0,19.4362,19.4362,19.4201,19.4282,29718.0
2022-06-30 13:30:00,24.13,24.16,24.13,24.15,104800.0,19.4362,19.4604,19.4362,19.4523,104800.0
2022-06-30 14:00:00,24.14,24.15,24.11,24.12,283718.0,19.4443,19.4523,19.4201,19.4282,283718.0
2022-06-30 14:30:00,24.12,24.13,24.12,24.13,24190.0,19.4282,19.4362,19.4282,19.4362,24190.0
2022-06-30 15:00:00,24.13,24.13,24.11,24.13,55000.0,19.4362,19.4362,19.4201,19.4362,55000.0
2022-06-30 15:30:00,24.13,24.14,24.11,24.13,104481.0,19.4362,19.4443,19.4201,19.4362,104481.0
2022-07-01 09:30:00,24.06,24.23,24.05,24.17,260005.0,19.4769,19.6145,19.4688,19.5659,260005.0
2022-07-01 10:00:00,24.18,24.19,24.1,24.11,174176.0,19.574,19.5821,19.5092,19.5173,174176.0
2022-07-01 10:30:00,24.11,24.11,24.04,24.07,147717.0,19.5173,19.5173,19.4607,19.4849,147717.0
2022-07-01 11:00:00,24.07,24.11,24.07,24.08,149577.0,19.4849,19.5173,19.4849,19.493,149577.0
2022-07-01 11:30:00,24.09,24.09,24.05,24.05,152636.0,19.5011,19.5011,19.4688,19.4688,152636.0
2022-07-01 12:00:00,24.05,24.07,24.04,24.05,134336.0,19.4688,19.4849,19.4607,19.4688,134336.0
2022-07-01 12:30:00,24.05,24.09,24.05,24.05,177876.0,19.4688,19.5011,19.4688,19.4688,177876.0
2022-07-01 13:00:00,24.05,24.06,24.05,24.06,60019.0,19.4688,19.4769,19.4688,19.4769,60019.0
2022-07-01 13:30:00,24.07,24.11,24.07,24.11,79403.0,19.4849,19.5173,19.4849,19.5173,79403.0
2022-07-01 14:00:00,24.11,24.13,24.09,24.13,85347.0,19.5173,19.5335,19.5011,19.5335,85347.0
2022-07-01 14:30:00,24.13,24.16,24.13,24.14,45136.0,19.5335,19.5578,19.5335,19.5416,45136.0
2022-07-01 15:00:00,24.14,24.16,24.14,24.16,83708.0,19.5416,19.5578,19.5416,19.5578,83708.0
2022-07-01 15:30:00,24.16,24.16,24.14,24.14,122346.0,19.5578,19.5578,19.5416,19.5416,122346.0
2022-07-05 09:30:00,24.09,24.09,23.96,23.96,157092.0,19.5011,19.5011,19.3959,19.3959,157092.0
2022-07-05 10:00:00,23.95,24.0,23.93,24.0,12900.0,19.3878,19.4283,19.3716,19.4283,12900.0
2022-07-05 10:30:00,24.0,24.02,24.0,24.0,33500.0,19.4283,19.4445,19.4283,19.4283,33500.0
2022-07-05 11:00:00,24.0,24.0,23.99,24.0,55994.0,19.4283,19.4283,19.4202,19.4283,55994.0
2022-07-05 11:30:00,24.0,24.02,24.0,24.02,18007.0,19.4283,19.4445,19.4283,19.4445,18007.0
2022-07-05 12:00:00,24.02,24.04,24.02,24.04,20720.0,19.4445,19.4607,19.4445,19.4607,20720.0
2022-07-05 12:30:00,24.04,24.06,24.04,24.06,234211.0,19.4607,19.4769,19.4607,19.4769,234211.0
2022-07-05 13:00:00,24.05,24.06,24.05,24.06,100702.0,19.4688,19.4769,19.4688,19.4769,100702.0
2022-07-05 13:30:00,24.06,24.06,24.04,24.05,77825.0,19.4769,19.4769,19.4607,19.4688,77825.0
2022-07-05 14:00:00,24.05,24.07,24.05,24.07,13875.0,19.4688,19.4849,19.4688,19.4849,13875.0
2022-07-05 14:30:00,24.07,24.07,24.05,24.07,121087.0,19.4849,19.4849,19.4688,19.4849,121087.0
2022-07-05 15:00:00,24.07,24.09,24.07,24.09,59800.0,19.4849,19.5011,19.4849,19.5011,59800.0
2022-07-05 15:30:00,24.09,24.14,24.09,24.14,220442.0,19.5011,19.5416,19.5011,19.5416,220442.0
2022-07-06 09:30:00,24.08,24.12,24.05,24.07,102424.0,19.493,19.5254,19.4688,19.4849,102424.0
2022-07-06 10:00:00,24.07,24.09,24.03,24.04,63841.0,19.4849,19.5011,19.4526,19.4607,63841.0
2022-07-06 10:30:00,24.04,24.04,24.0,24.03,124400.0,19.4607,19.4607,19.4283,19.4526,124400.0
2022-07-06 11:00:00,24.03,24.04,24.01,24.02,99569.0,19.4526,19.4607,19.4364,19.4445,99569.0
2022-07-06 11:30:00,24.0,24.03,24.0,24.03,136000.0,19.4283,19.4526,19.4283,19.4526,136000.0
2022-07-06 12:00:00,24.03,24.03,24.02,24.02,45728.0,19.4526,19.4526,19.4445,19.4445,45728.0
2022-07-06 12:30:00,24.02,24.04,24.02,24.02,339695.0,19.4445,19.4607,19.4445,19.4445,339695.0
2022-07-06 13:00:00,24.02,24.04,24.02,24.02,98156.0,19.4445,19.4607,19.4445,19.4445,98156.0
2022-07-06 13:30:00,24.02,24.04,24.02,24.04,45171.0,19.4445,19.4607,19.4445,19.4607,45171.0
2022-07-06 14:00:00,24.04,24.05,24.0,24.03,182600.0,19.4607,19.4688,19.4283,19.4526,182600.0
2022-07-06 14:30:00,24.05,24.08,24.05,24.07,70482.0,19.4688,19.493,19.4688,19.4849,70482.0
2022-07-06 15:00:00,24.07,24.08,24.05,24.07,26268.0,19.4849,19.493,19.4688,19.4849,26268.0
2022-07-06 15:30:00,24.07,24.09,24.04,24.05,92328.0,19.4849,19.5011,19.4607,19.4688,92328.0
2022-07-07 09:30:00,24.16,24.25,24.13,24.24,119627.0,19.5578,19.6307,19.5335,19.6226,119627.0
2022-07-07 10:00:00,24.22,24.24,24.2,24.22,61309.0,19.6064,19.6226,19.5902,19.6064,61309.0
2022-07-07 10:30:00,24.22,24.23,24.22,24.23,16129.0,19.6064,19.6145,19.6064,19.6145,16129.0
2022-07-07 11:00:00,24.21,24.23,24.21,24.21,69107.0,19.5983,19.6145,19.5983,19.5983,69107.0
2022-07-07 11:30:00,24.21,24.21,24.21,24.21,40835.0,19.5983,19.5983,19.5983,19.5983,40835.0
2022-07-07 12:00:00,24.22,24.23,24.22,24.23,21500.0,19.6064,19.6145,19.6064,19.6145,21500.0
2022-07-07 12:30:00,24.23,24.25,24.23,24.23,41182.0,19.6145,19.6307,19.6145,19.6145,41182.0
2022-07-07 13:00:00,24.23,24.25,24.23,24.25,55566.0,19.6145,19.6307,19.6145,19.6307,55566.0
2022-07-07 13:30:00,24.25,24.27,24.25,24.27,100387.0,19.6307,19.6468,19.6307,19.6468,100387.0
2022-07-07 14:00:00,24.27,24.3,24.27,24.3,12900.0,19.6468,19.6711,19.6468,19.6711,12900.0
2022-07-07 14:30:00,24.31,24.32,24.29,24.3,71641.0,19.6792,19.6873,19.663,19.6711,71641.0
2022-07-07 15:00:00,24.3,24.32,24.3,24.32,28900.0,19.6711,19.6873,19.6711,19.6873,28900.0
2022-07-07 15:30:00,24.32,24.34,24.32,24.34,85542.0,19.6873,19.7035,19.6873,19.7035,85542.0
2022-07-08 09:30:00,24.27,24.3,24.23,24.24,118154.0,19.6468,19.6711,19.6145,19.6226,118154.0
2022-07-08 10:00:00,24.24,24.3,24.24,24.3,17156.0,19.6226,19.6711,19.6226,19.6711,17156.0
2022-07-08 10:30:00,24.3,24.32,24.3,24.31,55700.0,19.6711,19.6873,19.6711,19.6792,55700.0
2022-07-08 11:00:00,24.31,24.33,24.3,24.33,31000.0,19.6792,19.6954,19.6711,19.6954,31000.0
2022-07-08 11:30:00,24.33,24.34,24.31,24.31,52511.0,19.6954,19.7035,19.6792,19.6792,52511.0
2022-07-08 12:00:00,24.31,24.31,24.27,24.27,98694.0,19.6792,19.6792,19.6468,19.6468,98694.0
2022-07-08 12:30:00,24.27,24.29,24.27,24.28,36994.0,19.6468,19.663,19.6468,19.6549,36994.0
2022-07-08 13:00:00,24.28,24.3,24.27,24.29,62051.0,19.6549,19.6711,19.6468,19.663,62051.0
2022-07-08 13:30:00,24.3,24.3,24.3,24.3,67400.0,19.6711,19.6711,19.6711,19.6711,67400.0
2022-07-08 14:00:00,24.29,24.32,24.29,24.32,36500.0,19.663,19.6873,19.663,19.6873,36500.0
2022-07-08 14:30:00,24.33,24.35,24.33,24.34,35000.0,19.6954,19.7116,19.6954,19.7035,35000.0
2022-07-08 15:00:00,24.34,24.34,24.34,24.34,17600.0,19.7035,19.7035,19.7035,19.7035,17600.0
2022-07-08 15:30:00,24.34,24.36,24.34,24.35,68095.0,19.7035,19.7197,19.7035,19.7116,68095.0
2022-07-11 09:30:00,24.36,24.36,24.28,24.28,41869.0,19.7197,19.7197,19.6549,19.6549,41869.0
2022-07-11 10:00:00,24.29,24.29,24.28,24.29,4500.0,19.663,19.663,19.6549,19.663,4500.0
2022-07-11 10:30:00,24.28,24.28,24.28,24.28,27000.0,19.6549,19.6549,19.6549,19.6549,27000.0
2022-07-11 11:00:00,24.27,24.29,24.27,24.28,15200.0,19.6468,19.663,19.6468,19.6549,15200.0
2022-07-11 11:30:00,24.29,24.3,24.29,24.3,41882.0,19.663,19.6711,19.663,19.6711,41882.0
2022-07-11 12:00:00,24.32,24.34,24.32,24.33,19100.0,19.6873,19.7035,19.6873,19.6954,19100.0
2022-07-11 12:30:00,24.34,24.35,24.34,24.35,40229.0,19.7035,19.7116,19.7035,19.7116,40229.0
2022-07-11 13:00:00,24.35,24.36,24.34,24.35,384115.0,19.7116,19.7197,19.7035,19.7116,384115.0
2022-07-11 13:30:00,24.36,24.38,24.36,24.36,65900.0,19.7197,19.7359,19.7197,19.7197,65900.0
2022-07-11 14:00:00,24.36,24.36,24.34,24.34,79993.0,19.7197,19.7197,19.7035,19.7035,79993.0
2022-07-11 14:30:00,24.34,24.34,24.32,24.33,152270.0,19.7035,19.7035,19.6873,19.6954,152270.0
2022-07-11 15:00:00,24.32,24.32,24.3,24.3,89831.0,19.6873,19.6873,19.6711,19.6711,89831.0
2022-07-11 15:30:00,24.29,24.29,24.27,24.27,38344.0,19.663,19.663,19.6468,19.6468,38344.0
2022-07-12 09:30:00,24.27,24.32,24.27,24.28,121755.0,19.6468,19.6873,19.6468,19.6549,121755.0
2022-07-12 10:00:00,24.27,24.31,24.26,24.31,18675.0,19.6468,19.6792,19.6388,19.6792,18675.0
2022-07-12 10:30:00,24.32,24.32,24.3,24.3,29315.0,19.6873,19.6873,19.6711,19.6711,29315.0
2022-07-12 11:00:00,24.3,24.33,24.3,24.32,25252.0,19.6711,19.6954,19.6711,19.6873,25252.0
2022-07-12 11:30:00,24.32,24.32,24.3,24.31,69830.0,19.6873,19.6873,19.6711,19.6792,69830.0
2022-07-12 12:00:00,24.32,24.32,24.31,24.32,88000.0,19.6873,19.6873,19.6792,19.6873,88000.0
2022-07-12 12:30:00,24.32,24.32,24.3,24.3,87200.0,19.6873,19.6873,19.6711,19.6711,87200.0
2022-07-12 13:00:00,24.29,24.29,24.27,24.29,46300.0,19.663,19.663,19.6468,19.663,46300.0
2022-07-12 13:30:00,24.29,24.31,24.29,24.31,9794.0,19.663,19.6792,19.663,19.6792,9794.0
2022-07-12 14:00:00,24.32,24.32,24.32,24.32,32900.0,19.6873,19.6873,19.6873,19.6873,32900.0
2022-07-12 14:30:00,24.32,24.32,24.32,24.32,65896.0,19.6873,19.6873,19.6873,19.6873,65896.0
2022-07-12 15:00:00,24.31,24.31,24.3,24.3,42804.0,19.6792,19.6792,19.6711,19.6711,42804.0
2022-07-12 15:30:00,24.29,24.32,24.28,24.32,188854.0,19.663,19.6873,19.6549,19.6873,188854.0
2022-07-13 09:30:00,24.12,24.21,24.12,24.2,174597.0,19.5254,19.5983,19.5254,19.5902,174597.0
2022-07-13 10:00:00,24.18,24.23,24.17,24.23,36669.0,19.574,19.6145,19.5659,19.6145,36669.0
2022-07-13 10:30:00,24.25,24.35,24.25,24.32,116054.0,19.6307,19.7116,19.6307,19.6873,116054.0
2022-07-13 11:00:00,24.32,24.32,24.25,24.25,92936.0,19.6873,19.6873,19.6307,19.6307,92936.0
2022-07-13 11:30:00,24.27,24.3,24.25,24.28,70257.0,19.6468,19.6711,19.6307,19.6549,70257.0
2022-07-13 12:00:00,24.28,24.31,24.28,24.31,62243.0,19.6549,19.6792,19.6549,19.6792,62243.0
2022-07-13 12:30:00,24.32,24.32,24.3,24.32,154987.0,19.6873,19.6873,19.6711,19.6873,154987.0
2022-07-13 13:00:00,24.32,24.34,24.3,24.3,148862.0,19.6873,19.7035,19.6711,19.6711,148862.0
2022-07-13 13:30:00,24.3,24.32,24.3,24.32,39985.0,19.6711,19.6873,19.6711,19.6873,39985.0
2022-07-13 14:00:00,24.31,24.31,24.27,24.29,77695.0,19.6792,19.6792,19.6468,19.663,77695.0
2022-07-13 14:30:00,24.29,24.3,24.27,24.29,47500.0,19.663,19.6711,19.6468,19.663,47500.0
2022-07-13 15:00:00,24.3,24.3,24.27,24.29,80512.0,19.6711,19.6711,19.6468,19.663,80512.0
2022-07-13 15:30:00,24.29,24.32,24.28,24.29,226916.0,19.663,19.6873,19.6549,19.663,226916.0
2022-07-14 09:30:00,24.1,24.1,24.02,24.04,104966.0,19.5092,19.5092,19.4445,19.4607,104966.0
2022-07-14 10:00:00,24.02,24.04,24.02,24.03,59898.0,19.4445,19.4607,19.4445,19.4526,59898.0
2022-07-14 10:30:00,24.04,24.05,24.0,24.05,253062.0,19.4607,19.4688,19.4283,19.4688,253062.0
2022-07-14 11:00:00,24.05,24.08,24.04,24.08,73763.0,19.4688,19.493,19.4607,19.493,73763.0
2022-07-14 11:30:00,24.07,24.1,24.06,24.1,37300.0,19.4849,19.5092,19.4769,19.5092,37300.0
2022-07-14 12:00:00,24.09,24.09,24.08,24.08,10200.0,19.5011,19.5011,19.493,19.493,10200.0
2022-07-14 12:30:00,24.08,24.08,24.06,24.06,6000.0,19.493,19.493,19.4769,19.4769,6000.0
2022-07-14 13:00:00,24.07,24.1,24.07,24.1,6600.0,19.4849,19.5092,19.4849,19.5092,6600.0
2022-07-14 13:30:00,24.09,24.1,24.09,24.1,1100.0,19.5011,19.5092,19.5011,19.5092,1100.0
2022-07-14 14:00:00,24.12,24.2,24.12,24.19,16276.0,19.5254,19.5902,19.5254,19.5821,16276.0
2022-07-14 14:30:00,24.2,24.21,24.2,24.2,500.0,19.5902,19.5983,19.5902,19.5902,500.0
2022-07-14 15:00:00,24.19,24.23,24.19,24.23,84795.0,19.5821,19.6145,19.5821,19.6145,84795.0
2022-07-14 15:30:00,24.23,24.25,24.2,24.23,15269.0,19.6145,19.6307,19.5902,19.6145,15269.0
2022-07-15 09:30:00,24.33,24.39,24.31,24.32,68310.0,19.6954,19.744,19.6792,19.6873,68310.0
2022-07-15 10:00:00,24.32,24.38,24.32,24.37,87217.0,19.6873,19.7359,19.6873,19.7278,87217.0
2022-07-15 10:30:00,24.38,24.39,24.38,24.38,20200.0,19.7359,19.744,19.7359,19.7359,20200.0
2022-07-15 11:00:00,24.39,24.42,24.39,24.39,8214.0,19.744,19.7683,19.744,19.744,8214.0
2022-07-15 11:30:00,24.39,24.39,24.37,24.37,5727.0,19.744,19.744,19.7278,19.7278,5727.0
2022-07-15 12:00:00,24.38,24.41,24.37,24.4,18800.0,19.7359,19.7602,19.7278,19.7521,18800.0
2022-07-15 12:30:00,24.41,24.42,24.4,24.42,10077.0,19.7602,19.7683,19.7521,19.7683,10077.0
2022-07-15 13:00:00,24.41,24.41,24.41,24.41,9910.0,19.7602,19.7602,19.7602,19.7602,9910.0
2022-07-15 13:30:00,24.41,24.43,24.41,24.42,19084.0,19.7602,19.7764,19.7602,19.7683,19084.0
2022-07-15 14:00:00,24.41,24.41,24.39,24.41,49170.0,19.7602,19.7602,19.744,19.7602,49170.0
2022-07-15 14:30:00,24.41,24.42,24.41,24.42,32212.0,19.7602,19.7683,19.7602,19.7683,32212.0
2022-07-15 15:00:00,24.43,24.43,24.42,24.42,44724.0,19.7764,19.7764,19.7683,19.7683,44724.0
2022-07-15 15:30:00,24.42,24.46,24.42,24.46,48100.0,19.7683,19.8007,19.7683,19.8007,48100.0
2022-07-18 09:30:00,24.52,24.52,24.49,24.49,428989.0,19.8492,19.8492,19.8249,19.8249,428989.0
2022-07-18 10:00:00,24.49,24.49,24.46,24.46,35462.0,19.8249,19.8249,19.8007,19.8007,35462.0
2022-07-18 10:30:00,24.46,24.47,24.45,24.45,69250.0,19.8007,19.8088,19.7926,19.7926,69250.0
2022-07-18 11:00:00,24.45,24.45,24.42,24.42,42489.0,19.7926,19.7926,19.7683,19.7683,42489.0
2022-07-18 11:30:00,24.41,24.43,24.41,24.43,27427.0,19.7602,19.7764,19.7602,19.7764,27427.0
2022-07-18 12:00:00,24.43,24.43,24.42,24.42,20327.0,19.7764,19.7764,19.7683,19.7683,20327.0
2022-07-18 12:30:00,24.42,24.43,24.41,24.41,46900.0,19.7683,19.7764,19.7602,19.7602,46900.0
2022-07-18 13:00:00,24.4,24.41,24.4,24.41,57020.0,19.7521,19.7602,19.7521,19.7602,57020.0
2022-07-18 13:30:00,24.4,24.4,24.34,24.35,84119.0,19.7521,19.7521,19.7035,19.7116,84119.0
2022-07-18 14:00:00,24.35,24.36,24.33,24.33,71641.0,19.7116,19.7197,19.6954,19.6954,71641.0
2022-07-18 14:30:00,24.33,24.34,24.3,24.3,160728.0,19.6954,19.7035,19.6711,19.6711,160728.0
2022-07-18 15:00:00,24.3,24.32,24.29,24.32,153785.0,19.6711,19.6873,19.663,19.6873,153785.0
2022-07-18 15:30:00,24.31,24.31,24.24,24.27,605697.0,19.6792,19.6792,19.6226,19.6468,605697.0
2022-07-19 09:30:00,24.37,24.42,24.37,24.42,144562.0,19.7278,19.7683,19.7278,19.7683,144562.0
2022-07-19 10:00:00,24.41,24.44,24.41,24.43,89485.0,19.7602,19.7845,19.7602,19.7764,89485.0
2022-07-19 10:30:00,24.46,24.49,24.45,24.49,46630.0,19.8007,19.8249,19.7926,19.8249,46630.0
2022-07-19 11:00:00,24.48,24.5,24.48,24.48,112517.0,19.8168,19.833,19.8168,19.8168,112517.0
2022-07-19 11:30:00,24.48,24.52,24.48,24.52,136281.0,19.8168,19.8492,19.8168,19.8492,136281.0
2022-07-19 12:00:00,24.51,24.51,24.49,24.5,64095.0,19.8411,19.8411,19.8249,19.833,64095.0
2022-07-19 12:30:00,24.5,24.5,24.5,24.5,106668.0,19.833,19.833,19.833,19.833,106668.0
2022-07-19 13:00:00,24.5,24.5,24.49,24.49,62600.0,19.833,19.833,19.8249,19.8249,62600.0
2022-07-19 13:30:00,24.5,24.55,24.5,24.55,37700.0,19.833,19.8735,19.833,19.8735,37700.0
2022-07-19 14:00:00,24.55,24.59,24.55,24.57,239923.0,19.8735,19.9059,19.8735,19.8897,239923.0
2022-07-19 14:30:00,24.57,24.57,24.55,24.55,13200.0,19.8897,19.8897,19.8735,19.8735,13200.0
2022-07-19 15:00:00,24.54,24.55,24.53,24.55,261984.0,19.8654,19.8735,19.8573,19.8735,261984.0
2022-07-19 15:30:00,24.55,24.56,24.54,24.55,385565.0,19.8735,19.8816,19.8654,19.8735,385565.0
2022-07-20 09:30:00,24.61,24.65,24.61,24.62,152701.0,19.9221,19.9545,19.9221,19.9302,152701.0
2022-07-20 10:00:00,24.61,24.64,24.6,24.64,69700.0,19.9221,19.9464,19.914,19.9464,69700.0
2022-07-20 10:30:00,24.64,24.71,24.64,24.71,61212.0,19.9464,20.003,19.9464,20.003,61212.0
2022-07-20 11:00:00,24.71,24.73,24.71,24.71,163210.0,20.003,20.0192,20.003,20.003,163210.0
2022-07-20 11:30:00,24.71,24.72,24.7,24.72,327092.0,20.003,20.0111,19.9949,20.0111,327092.0
2022-07-20 12:00:00,24.74,24.77,24.74,24.77,29164.0,20.0273,20.0516,20.0273,20.0516,29164.0
2022-07-20 12:30:00,24.77,24.77,24.73,24.77,414926.0,20.0516,20.0516,20.0192,20.0516,414926.0
2022-07-20 13:00:00,24.77,24.77,24.7,24.73,281040.0,20.0516,20.0516,19.9949,20.0192,281040.0
2022-07-20 13:30:00,24.73,24.75,24.7,24.7,181652.0,20.0192,20.0354,19.9949,19.9949,181652.0
2022-07-20 14:00:00,24.71,24.73,24.71,24.73,72255.0,20.003,20.0192,20.003,20.0192,72255.0
2022-07-20 14:30:00,24.73,24.73,24.72,24.72,45038.0,20.0192,20.0192,20.0111,20.0111,45038.0
2022-07-20 15:00:00,24.72,24.72,24.71,24.71,32028.0,20.0111,20.0111,20.003,20.003,32028.0
2022-07-20 15:30:00,24.71,24.71,24.63,24.64,279984.0,20.003,20.003,19.9383,19.9464,279984.0
2022-07-21 09:30:00,24.63,24.7,24.59,24.7,177642.0,19.9383,19.9949,19.9059,19.9949,177642.0
2022-07-21 10:00:00,24.71,24.72,24.66,24.67,162534.0,20.003,20.0111,19.9626,19.9707,162534.0
2022-07-21 10:30:00,24.67,24.71,24.67,24.71,53200.0,19.9707,20.003,19.9707,20.003,53200.0
2022-07-21 11:00:00,24.71,24.71,24.64,24.66,159733.0,20.003,20.003,19.9464,19.9626,159733.0
2022-07-21 11:30:00,24.66,24.71,24.66,24.71,47423.0,19.9626,20.003,19.9626,20.003,47423.0
2022-07-21 12:00:00,24.71,24.73,24.7,24.73,279560.0,20.003,20.0192,19.9949,20.0192,279560.0
2022-07-21 12:30:00,24.74,24.75,24.73,24.74,61935.0,20.0273,20.0354,20.0192,20.0273,61935.0
2022-07-21 13:00:00,24.75,24.75,24.73,24.73,67992.0,20.0354,20.0354,20.0192,20.0192,67992.0
2022-07-21 13:30:00,24.73,24.74,24.73,24.74,23697.0,20.0192,20.0273,20.0192,20.0273,23697.0
2022-07-21 14:00:00,24.73,24.77,24.73,24.77,21144.0,20.0192,20.0516,20.0192,20.0516,21144.0
2022-07-21 14:30:00,24.77,24.81,24.77,24.79,69700.0,20.0516,20.084,20.0516,20.0678,69700.0
2022-07-21 15:00:00,24.79,24.82,24.79,24.82,26999.0,20.0678,20.0921,20.0678,20.0921,26999.0
2022-07-21 15:30:00,24.83,24.89,24.83,24.88,138772.0,20.1002,20.1487,20.1002,20.1407,138772.0
2022-07-22 09:30:00,24.93,24.97,24.89,24.9,309090.0,20.1811,20.2135,20.1487,20.1568,309090.0
2022-07-22 10:00:00,24.89,24.89,24.82,24.88,447492.0,20.1487,20.1487,20.0921,20.1407,447492.0
2022-07-22 10:30:00,24.88,24.91,24.88,24.91,36487.0,20.1407,20.1649,20.1407,20.1649,36487.0
2022-07-22 11:00:00,24.9,24.9,24.83,24.83,241994.0,20.1568,20.1568,20.1002,20.1002,241994.0
2022-07-22 11:30:00,24.82,24.86,24.81,24.86,127974.0,20.0921,20.1245,20.084,20.1245,127974.0
2022-07-22 12:00:00,24.86,24.86,24.82,24.83,75100.0,20.1245,20.1245,20.0921,20.1002,75100.0
2022-07-22 12:30:00,24.84,24.87,24.83,24.87,44200.0,20.1083,20.1326,20.1002,20.1326,44200.0
2022-07-22 13:00:00,24.87,24.87,24.8,24.8,162237.0,20.1326,20.1326,20.0759,20.0759,162237.0
2022-07-22 13:30:00,24.78,24.78,24.75,24.75,17198.0,20.0597,20.0597,20.0354,20.0354,17198.0
2022-07-22 14:00:00,24.75,24.75,24.71,24.73,94948.0,20.0354,20.0354,20.003,20.0192,94948.0
2022-07-22 14:30:00,24.74,24.76,24.73,24.76,113300.0,20.0273,20.0435,20.0192,20.0435,113300.0
2022-07-22 15:00:00,24.77,24.79,24.77,24.78,216314.0,20.0516,20.0678,20.0516,20.0597,216314.0
2022-07-22 15:30:00,24.78,24.78,24.76,24.77,173634.0,20.0597,20.0597,20.0435,20.0516,173634.0
2022-07-25 09:30:00,24.83,24.83,24.79,24.82,187879.0,20.1002,20.1002,20.0678,20.0921,187879.0
2022-07-25 10:00:00,24.82,24.82,24.76,24.76,110458.0,20.0921,20.0921,20.0435,20.0435,110458.0
2022-07-25 10:30:00,24.76,24.82,24.76,24.8,57811.0,20.0435,20.0921,20.0435,20.0759,57811.0
2022-07-25 11:00:00,24.78,24.78,24.77,24.78,37900.0,20.0597,20.0597,20.0516,20.0597,37900.0
2022-07-25 11:30:00,24.79,24.8,24.79,24.8,38900.0,20.0678,20.0759,20.0678,20.0759,38900.0
2022-07-25 12:00:00,24.8,24.8,24.79,24.79,15400.0,20.0759,20.0759,20.0678,20.0678,15400.0
2022-07-25 12:30:00,24.79,24.84,24.79,24.84,464397.0,20.0678,20.1083,20.0678,20.1083,464397.0
2022-07-25 13:00:00,24.84,24.84,24.81,24.82,69600.0,20.1083,20.1083,20.084,20.0921,69600.0
2022-07-25 13:30:00,24.82,24.82,24.8,24.8,75714.0,20.0921,20.0921,20.0759,20.0759,75714.0
2022-07-25 14:00:00,24.8,24.8,24.8,24.8,16600.0,20.0759,20.0759,20.0759,20.0759,16600.0
2022-07-25 14:30:00,24.8,24.8,24.79,24.79,68498.0,20.0759,20.0759,20.0678,20.0678,68498.0
2022-07-25 15:00:00,24.78,24.79,24.78,24.79,11300.0,20.0597,20.0678,20.0597,20.0678,11300.0
2022-07-25 15:30:00,24.79,24.8,24.79,24.79,62484.0,20.0678,20.0759,20.0678,20.0678,62484.0
2022-07-26 09:30:00,24.78,24.78,24.73,24.74,237679.0,20.0597,20.0597,20.0192,20.0273,237679.0
2022-07-26 10:00:00,24.73,24.74,24.71,24.72,35500.0,20.0192,20.0273,20.003,20.0111,35500.0
2022-07-26 10:30:00,24.72,24.74,24.72,24.74,13700.0,20.0111,20.0273,20.0111,20.0273,13700.0
2022-07-26 11:00:00,24.74,24.74,24.7,24.7,45000.0,20.0273,20.0273,19.9949,19.9949,45000.0
2022-07-26 11:30:00,24.7,24.7,24.7,24.7,5800.0,19.9949,19.9949,19.9949,19.9949,5800.0
2022-07-26 12:00:00,24.7,24.7,24.7,24.7,27307.0,19.9949,19.9949,19.9949,19.9949,27307.0
2022-07-26 12:30:00,24.71,24.73,24.71,24.73,20000.0,20.003,20.0192,20.003,20.0192,20000.0
2022-07-26 13:00:00,24.72,24.74,24.71,24.72,229042.0,20.0111,20.0273,20.003,20.0111,229042.0
2022-07-26 13:30:00,24.72,24.73,24.72,24.73,71585.0,20.0111,20.0192,20.0111,20.0192,71585.0
2022-07-26 14:00:00,24.73,24.73,24.72,24.72,16800.0,20.0192,20.0192,20.0111,20.0111,16800.0
2022-07-26 14:30:00,24.7,24.7,24.7,24.7,366.0,19.9949,19.9949,19.9949,19.9949,366.0
2022-07-26 15:00:00,24.7,24.7,24.7,24.7,99200.0,19.9949,19.9949,19.9949,19.9949,99200.0
2022-07-26 15:30:00,24.7,24.7,24.67,24.69,75044.0,19.9949,19.9949,19.9707,19.9868,75044.0
2022-07-27 09:30:00,24.8,24.85,24.79,24.84,248896.0,20.0759,20.1164,20.0678,20.1083,248896.0
2022-07-27 10:00:00,24.84,24.84,24.83,24.83,43936.0,20.1083,20.1083,20.1002,20.1002,43936.0
2022-07-27 10:30:00,24.83,24.83,24.8,24.82,126349.0,20.1002,20.1002,20.0759,20.0921,126349.0
2022-07-27 11:00:00,24.83,24.83,24.82,24.82,7200.0,20.1002,20.1002,20.0921,20.0921,7200.0
2022-07-27 11:30:00,24.82,24.82,24.82,24.82,20800.0,20.0921,20.0921,20.0921,20.0921,20800.0
2022-07-27 12:00:00,24.82,24.82,24.82,24.82,49570.0,20.0921,20.0921,20.0921,20.0921,49570.0
2022-07-27 12:30:00,24.82,24.82,24.8,24.8,18877.0,20.0921,20.0921,20.0759,20.0759,18877.0
2022-07-27 13:00:00,24.8,24.82,24.8,24.82,15000.0,20.0759,20.0921,20.0759,20.0921,15000.0
2022-07-27 13:30:00,24.82,24.82,24.78,24.8,28392.0,20.0921,20.0921,20.0597,20.0759,28392.0
2022-07-27 14:00:00,24.8,24.83,24.8,24.83,85804.0,20.0759,20.1002,20.0759,20.1002,85804.0
2022-07-27 14:30:00,24.82,24.94,24.8,24.92,260848.0,20.0921,20.1892,20.0759,20.173,260848.0
2022-07-27 15:00:00,24.92,24.94,24.9,24.93,42415.0,20.173,20.1892,20.1568,20.1811,42415.0
2022-07-27 15:30:00,24.93,24.93,24.87,24.89,203603.0,20.1811,20.1811,20.1326,20.1487,203603.0
2022-07-28 09:30:00,24.98,25.05,24.95,24.99,792711.0,20.2216,20.2783,20.1973,20.2297,792711.0
2022-07-28 10:00:00,25.01,25.02,24.93,24.93,292301.0,20.2459,20.254,20.1811,20.1811,292301.0
2022-07-28 10:30:00,24.95,25.0,24.95,24.99,62763.0,20.1973,20.2378,20.1973,20.2297,62763.0
2022-07-28 11:00:00,24.99,25.02,24.98,25.02,34524.0,20.2297,20.254,20.2216,20.254,34524.0
2022-07-28 11:30:00,25.02,25.02,25.02,25.02,16700.0,20.254,20.254,20.254,20.254,16700.0
2022-07-28 12:00:00,25.02,25.02,25.02,25.02,8400.0,20.254,20.254,20.254,20.254,8400.0
2022-07-28 12:30:00,25.01,25.02,25.0,25.02,41880.0,20.2459,20.254,20.2378,20.254,41880.0
2022-07-28 13:00:00,25.01,25.02,25.0,25.02,19900.0,20.2459,20.254,20.2378,20.254,19900.0
2022-07-28 13:30:00,25.02,25.07,25.02,25.05,120991.0,20.254,20.2945,20.254,20.2783,120991.0
2022-07-28 14:00:00,25.05,25.09,25.05,25.09,368111.0,20.2783,20.3106,20.2783,20.3106,368111.0
2022-07-28 14:30:00,25.09,25.09,25.07,25.09,43100.0,20.3106,20.3106,20.2945,20.3106,43100.0
2022-07-28 15:00:00,25.09,25.09,25.08,25.09,53987.0,20.3106,20.3106,20.3026,20.3106,53987.0
2022-07-28 15:30:00,25.09,25.11,25.09,25.11,39581.0,20.3106,20.3268,20.3106,20.3268,39581.0
2022-07-29 09:30:00,25.14,25.15,25.08,25.14,173829.0,20.3511,20.3592,20.3026,20.3511,173829.0
2022-07-29 10:00:00,25.14,25.18,25.14,25.18,49041.0,20.3511,20.3835,20.3511,20.3835,49041.0
2022-07-29 10:30:00,25.18,25.18,25.14,25.14,78663.0,20.3835,20.3835,20.3511,20.3511,78663.0
2022-07-29 11:00:00,25.14,25.14,25.12,25.12,21443.0,20.3511,20.3511,20.3349,20.3349,21443.0
2022-07-29 11:30:00,25.12,25.15,25.12,25.15,27617.0,20.3349,20.3592,20.3349,20.3592,27617.0
2022-07-29 12:00:00,25.15,25.17,25.14,25.17,15085.0,20.3592,20.3754,20.3511,20.3754,15085.0
2022-07-29 12:30:00,25.18,25.2,25.18,25.2,48399.0,20.3835,20.3997,20.3835,20.3997,48399.0
2022-07-29 13:00:00,25.2,25.2,25.2,25.2,16200.0,20.3997,20.3997,20.3997,20.3997,16200.0
2022-07-29 13:30:00,25.2,25.22,25.2,25.22,4400.0,20.3997,20.4159,20.3997,20.4159,4400.0
2022-07-29 14:00:00,25.22,25.22,25.2,25.2,34900.0,20.4159,20.4159,20.3997,20.3997,34900.0
2022-07-29 14:30:00,25.2,25.21,25.2,25.2,134057.0,20.3997,20.4078,20.3997,20.3997,134057.0
2022-07-29 15:00:00,25.2,25.23,25.2,25.21,23400.0,20.3997,20.424,20.3997,20.4078,23400.0
2022-07-29 15:30:00,25.21,25.21,25.16,25.18,522428.0,20.4078,20.4078,20.3673,20.3835,522428.0
2022-08-01 09:30:00,25.02,25.05,24.98,25.05,137316.0,20.3424,20.3668,20.3098,20.3668,137316.0
2022-08-01 10:00:00,25.05,25.07,25.03,25.03,26138.0,20.3668,20.383,20.3505,20.3505,26138.0
2022-08-01 10:30:00,25.04,25.09,25.04,25.08,18881.0,20.3586,20.3993,20.3586,20.3912,18881.0
2022-08-01 11:00:00,25.08,25.08,25.07,25.07,9400.0,20.3912,20.3912,20.383,20.383,9400.0
2022-08-01 11:30:00,25.08,25.1,25.08,25.1,4774.0,20.3912,20.4074,20.3912,20.4074,4774.0
2022-08-01 12:00:00,25.09,25.09,25.06,25.07,11600.0,20.3993,20.3993,20.3749,20.383,11600.0
2022-08-01 12:30:00,25.07,25.07,25.07,25.07,15900.0,20.383,20.383,20.383,20.383,15900.0
2022-08-01 13:00:00,25.07,25.07,25.02,25.02,245500.0,20.383,20.383,20.3424,20.3424,245500.0
2022-08-01 13:30:00,25.02,25.03,25.02,25.03,59994.0,20.3424,20.3505,20.3424,20.3505,59994.0
2022-08-01 14:00:00,25.03,25.03,25.02,25.03,55889.0,20.3505,20.3505,20.3424,20.3505,55889.0
2022-08-01 14:30:00,25.04,25.05,25.04,25.05,26496.0,20.3586,20.3668,20.3586,20.3668,26496.0
2022-08-01 15:00:00,25.05,25.05,25.05,25.05,32600.0,20.3668,20.3668,20.3668,20.3668,32600.0
2022-08-01 15:30:00,25.05,25.07,25.05,25.05,21976.0,20.3668,20.383,20.3668,20.3668,21976.0
2022-08-02 09:30:00,25.05,25.05,25.02,25.03,94642.0,20.3668,20.3668,20.3424,20.3505,94642.0
2022-08-02 10:00:00,25.02,25.03,24.99,25.03,41180.0,20.3424,20.3505,20.318,20.3505,41180.0
2022-08-02 10:30:00,25.03,25.04,25.02,25.02,41291.0,20.3505,20.3586,20.3424,20.3424,41291.0
2022-08-02 11:00:00,25.02,25.02,25.01,25.02,26464.0,20.3424,20.3424,20.3342,20.3424,26464.0
2022-08-02 11:30:00,25.02,25.02,25.01,25.01,12953.0,20.3424,20.3424,20.3342,20.3342,12953.0
2022-08-02 12:00:00,25.0,25.01,25.0,25.01,25466.0,20.3261,20.3342,20.3261,20.3342,25466.0
2022-08-02 12:30:00,25.01,25.01,25.01,25.01,0.0,20.3342,20.3342,20.3342,20.3342,0.0
2022-08-02 13:00:00,25.01,25.01,25.0,25.0,54800.0,20.3342,20.3342,20.3261,20.3261,54800.0
2022-08-02 13:30:00,24.99,24.99,24.96,24.98,143832.0,20.318,20.318,20.2936,20.3098,143832.0
2022-08-02 14:00:00,24.99,25.02,24.99,25.02,51967.0,20.318,20.3424,20.318,20.3424,51967.0
2022-08-02 14:30:00,25.02,25.05,25.02,25.04,65742.0,20.3424,20.3668,20.3424,20.3586,65742.0
2022-08-02 15:00:00,25.04,25.04,25.01,25.02,41640.0,20.3586,20.3586,20.3342,20.3424,41640.0
2022-08-02 15:30:00,25.02,25.02,25.0,25.0,42530.0,20.3424,20.3424,20.3261,20.3261,42530.0
2022-08-03 09:30:00,25.08,25.08,25.05,25.08,58487.0,20.3912,20.3912,20.3668,20.3912,58487.0
2022-08-03 10:00:00,25.08,25.08,25.03,25.05,64158.0,20.3912,20.3912,20.3505,20.3668,64158.0
2022-08-03 10:30:00,25.07,25.07,25.03,25.04,44400.0,20.383,20.383,20.3505,20.3586,44400.0
2022-08-03 11:00:00,25.04,25.04,25.04,25.04,3700.0,20.3586,20.3586,20.3586,20.3586,3700.0
2022-08-03 11:30:00,25.05,25.07,25.05,25.07,36440.0,20.3668,20.383,20.3668,20.383,36440.0
2022-08-03 12:00:00,25.07,25.1,25.07,25.1,12200.0,20.383,20.4074,20.383,20.4074,12200.0
2022-08-03 12:30:00,25.09,25.13,25.09,25.13,75400.0,20.3993,20.4318,20.3993,20.4318,75400.0
2022-08-03 13:00:00,25.13,25.13,25.12,25.12,10700.0,20.4318,20.4318,20.4237,20.4237,10700.0
2022-08-03 13:30:00,25.12,25.12,25.11,25.12,20200.0,20.4237,20.4237,20.4155,20.4237,20200.0
2022-08-03 14:00:00,25.14,25.14,25.13,25.14,38050.0,20.4399,20.4399,20.4318,20.4399,38050.0
2022-08-03 14:30:00,25.13,25.14,25.11,25.12,34400.0,20.4318,20.4399,20.4155,20.4237,34400.0
2022-08-03 15:00:00,25.13,25.14,25.11,25.14,50473.0,20.4318,20.4399,20.4155,20.4399,50473.0
2022-08-03 15:30:00,25.14,25.19,25.14,25.17,105515.0,20.4399,20.4806,20.4399,20.4643,105515.0
2022-08-04 09:30:00,25.23,25.24,25.18,25.22,47073.0,20.5131,20.5212,20.4725,20.505,47073.0
2022-08-04 10:00:00,25.22,25.22,25.19,25.21,23166.0,20.505,20.505,20.4806,20.4968,23166.0
2022-08-04 10:30:00,25.19,25.2,25.18,25.2,21330.0,20.4806,20.4887,20.4725,20.4887,21330.0
2022-08-04 11:00:00,25.2,25.2,25.2,25.2,27741.0,20.4887,20.4887,20.4887,20.4887,27741.0
2022-08-04 11:30:00,25.19,25.2,25.19,25.2,25059.0,20.4806,20.4887,20.4806,20.4887,25059.0
2022-08-04 12:00:00,25.2,25.22,25.2,25.22,75379.0,20.4887,20.505,20.4887,20.505,75379.0
2022-08-04 12:30:00,25.22,25.22,25.2,25.2,12879.0,20.505,20.505,20.4887,20.4887,12879.0
2022-08-04 13:00:00,25.21,25.25,25.21,25.25,16815.0,20.4968,20.5294,20.4968,20.5294,16815.0
2022-08-04 13:30:00,25.25,25.25,25.23,25.23,6909.0,20.5294,20.5294,20.5131,20.5131,6909.0
2022-08-04 14:00:00,25.23,25.23,25.23,25.23,1700.0,20.5131,20.5131,20.5131,20.5131,1700.0
2022-08-04 14:30:00,25.23,25.23,25.21,25.22,35600.0,20.5131,20.5131,20.4968,20.505,35600.0
2022-08-04 15:00:00,25.23,25.23,25.23,25.23,15887.0,20.5131,20.5131,20.5131,20.5131,15887.0
2022-08-04 15:30:00,25.23,25.23,25.21,25.23,211907.0,20.5131,20.5131,20.4968,20.5131,211907.0
2022-08-05 09:30:00,25.08,25.11,25.0,25.11,106529.0,20.3912,20.4155,20.3261,20.4155,106529.0
2022-08-05 10:00:00,25.1,25.19,25.1,25.15,133600.0,20.4074,20.4806,20.4074,20.4481,133600.0
2022-08-05 10:30:00,25.15,25.17,25.13,25.13,36904.0,20.4481,20.4643,20.4318,20.4318,36904.0
2022-08-05 11:00:00,25.12,25.14,25.09,25.09,44667.0,20.4237,20.4399,20.3993,20.3993,44667.0
2022-08-05 11:30:00,25.09,25.12,25.09,25.11,36500.0,20.3993,20.4237,20.3993,20.4155,36500.0
2022-08-05 12:00:00,25.13,25.17,25.13,25.16,33693.0,20.4318,20.4643,20.4318,20.4562,33693.0
2022-08-05 12:30:00,25.16,25.17,25.14,25.16,60282.0,20.4562,20.4643,20.4399,20.4562,60282.0
2022-08-05 13:00:00,25.17,25.18,25.16,25.16,99300.0,20.4643,20.4725,20.4562,20.4562,99300.0
2022-08-05 13:30:00,25.16,25.18,25.16,25.18,26700.0,20.4562,20.4725,20.4562,20.4725,26700.0
2022-08-05 14:00:00,25.17,25.17,25.16,25.16,36500.0,20.4643,20.4643,20.4562,20.4562,36500.0
2022-08-05 14:30:00,25.15,25.17,25.15,25.16,9817.0,20.4481,20.4643,20.4481,20.4562,9817.0
2022-08-05 15:00:00,25.16,25.18,25.16,25.18,5600.0,20.4562,20.4725,20.4562,20.4725,5600.0
2022-08-05 15:30:00,25.18,25.2,25.18,25.19,53620.0,20.4725,20.4887,20.4725,20.4806,53620.0
2022-08-08 09:30:00,25.26,25.34,25.25,25.33,31117.0,20.5375,20.6025,20.5294,20.5944,31117.0
2022-08-08 10:00:00,25.32,25.32,25.3,25.32,29800.0,20.5863,20.5863,20.57,20.5863,29800.0
2022-08-08 10:30:00,25.3,25.3,25.29,25.29,13863.0,20.57,20.57,20.5619,20.5619,13863.0
2022-08-08 11:00:00,25.31,25.31,25.29,25.29,21100.0,20.5782,20.5782,20.5619,20.5619,21100.0
2022-08-08 11:30:00,25.3,25.3,25.25,25.27,24400.0,20.57,20.57,20.5294,20.5456,24400.0
2022-08-08 12:00:00,25.27,25.27,25.23,25.24,25595.0,20.5456,20.5456,20.5131,20.5212,25595.0
2022-08-08 12:30:00,25.24,25.24,25.22,25.23,64576.0,20.5212,20.5212,20.505,20.5131,64576.0
2022-08-08 13:00:00,25.23,25.23,25.21,25.21,32300.0,20.5131,20.5131,20.4968,20.4968,32300.0
2022-08-08 13:30:00,25.21,25.21,25.2,25.2,30226.0,20.4968,20.4968,20.4887,20.4887,30226.0
2022-08-08 14:00:00,25.2,25.2,25.18,25.2,38400.0,20.4887,20.4887,20.4725,20.4887,38400.0
2022-08-08 14:30:00,25.2,25.2,25.18,25.18,38800.0,20.4887,20.4887,20.4725,20.4725,38800.0
2022-08-08 15:00:00,25.18,25.2,25.18,25.2,9600.0,20.4725,20.4887,20.4725,20.4887,9600.0
2022-08-08 15:30:00,25.19,25.2,25.18,25.19,95547.0,20.4806,20.4887,20.4725,20.4806,95547.0
2022-08-09 09:30:00,25.16,25.16,25.11,25.12,56107.0,20.4562,20.4562,20.4155,20.4237,56107.0
2022-08-09 10:00:00,25.12,25.12,25.11,25.11,19800.0,20.4237,20.4237,20.4155,20.4155,19800.0
2022-08-09 10:30:00,25.12,25.12,25.11,25.11,42600.0,20.4237,20.4237,20.4155,20.4155,42600.0
2022-08-09 11:00:00,25.11,25.12,25.1,25.12,30797.0,20.4155,20.4237,20.4074,20.4237,30797.0
2022-08-09 11:30:00,25.12,25.13,25.11,25.13,12900.0,20.4237,20.4318,20.4155,20.4318,12900.0
2022-08-09 12:00:00,25.13,25.14,25.11,25.11,50792.0,20.4318,20.4399,20.4155,20.4155,50792.0
2022-08-09 12:30:00,25.11,25.12,25.1,25.12,167548.0,20.4155,20.4237,20.4074,20.4237,167548.0
2022-08-09 13:00:00,25.12,25.14,25.12,25.12,51300.0,20.4237,20.4399,20.4237,20.4237,51300.0
2022-08-09 13:30:00,25.12,25.12,25.11,25.11,15653.0,20.4237,20.4237,20.4155,20.4155,15653.0
2022-08-09 14:00:00,25.11,25.12,25.1,25.1,26080.0,20.4155,20.4237,20.4074,20.4074,26080.0
2022-08-09 14:30:00,25.11,25.11,25.09,25.11,30054.0,20.4155,20.4155,20.3993,20.4155,30054.0
2022-08-09 15:00:00,25.11,25.11,25.11,25.11,103179.0,20.4155,20.4155,20.4155,20.4155,103179.0
2022-08-09 15:30:00,25.11,25.11,25.07,25.08,158383.0,20.4155,20.4155,20.383,20.3912,158383.0
2022-08-10 09:30:00,25.3,25.32,25.27,25.3,163536.0,20.57,20.5863,20.5456,20.57,163536.0
2022-08-10 10:00:00,25.31,25.36,25.31,25.32,155750.0,20.5782,20.6188,20.5782,20.5863,155750.0
2022-08-10 10:30:00,25.32,25.34,25.29,25.32,270738.0,20.5863,20.6025,20.5619,20.5863,270738.0
2022-08-10 11:00:00,25.32,25.34,25.3,25.32,225559.0,20.5863,20.6025,20.57,20.5863,225559.0
2022-08-10 11:30:00,25.32,25.32,25.3,25.3,206347.0,20.5863,20.5863,20.57,20.57,206347.0
2022-08-10 12:00:00,25.3,25.3,25.29,25.29,112992.0,20.57,20.57,20.5619,20.5619,112992.0
2022-08-10 12:30:00,25.29,25.3,25.29,25.29,185656.0,20.5619,20.57,20.5619,20.5619,185656.0
2022-08-10 13:00:00,25.29,25.32,25.29,25.31,112143.0,20.5619,20.5863,20.5619,20.5782,112143.0
2022-08-10 13:30:00,25.3,25.33,25.3,25.32,111016.0,20.57,20.5944,20.57,20.5863,111016.0
2022-08-10 14:00:00,25.32,25.32,25.3,25.3,365877.0,20.5863,20.5863,20.57,20.57,365877.0
2022-08-10 14:30:00,25.3,25.32,25.3,25.32,178195.0,20.57,20.5863,20.57,20.5863,178195.0
2022-08-10 15:00:00,25.32,25.34,25.32,25.34,43200.0,20.5863,20.6025,20.5863,20.6025,43200.0
2022-08-10 15:30:00,25.34,25.35,25.34,25.35,219870.0,20.6025,20.6107,20.6025,20.6107,219870.0
2022-08-11 09:30:00,25.49,25.5,25.46,25.48,40474.0,20.7245,20.7326,20.7001,20.7164,40474.0
2022-08-11 10:00:00,25.48,25.5,25.48,25.49,6900.0,20.7164,20.7326,20.7164,20.7245,6900.0
2022-08-11 10:30:00,25.48,25.48,25.43,25.45,34899.0,20.7164,20.7164,20.6757,20.692,34899.0
2022-08-11 11:00:00,25.44,25.44,25.38,25.4,57355.0,20.6838,20.6838,20.6351,20.6513,57355.0
2022-08-11 11:30:00,25.39,25.39,25.35,25.35,60400.0,20.6432,20.6432,20.6107,20.6107,60400.0
2022-08-11 12:00:00,25.34,25.34,25.31,25.34,45800.0,20.6025,20.6025,20.5782,20.6025,45800.0
2022-08-11 12:30:00,25.34,25.35,25.34,25.35,29490.0,20.6025,20.6107,20.6025,20.6107,29490.0
2022-08-11 13:00:00,25.35,25.39,25.34,25.36,194040.0,20.6107,20.6432,20.6025,20.6188,194040.0
2022-08-11 13:30:00,25.36,25.36,25.33,25.34,62245.0,20.6188,20.6188,20.5944,20.6025,62245.0
2022-08-11 14:00:00,25.34,25.34,25.29,25.3,89800.0,20.6025,20.6025,20.5619,20.57,89800.0
2022-08-11 14:30:00,25.3,25.3,25.25,25.27,99577.0,20.57,20.57,20.5294,20.5456,99577.0
2022-08-11 15:00:00,25.27,25.27,25.25,25.25,51810.0,20.5456,20.5456,20.5294,20.5294,51810.0
2022-08-11 15:30:00,25.25,25.28,25.25,25.27,1084126.0,20.5294,20.5538,20.5294,20.5456,1084126.0
2022-08-12 09:30:00,25.35,25.37,25.32,25.36,81438.0,20.6107,20.6269,20.5863,20.6188,81438.0
2022-08-12 10:00:00,25.36,25.36,25.29,25.34,76517.0,20.6188,20.6188,20.5619,20.6025,76517.0
2022-08-12 10:30:00,25.34,25.35,25.33,25.33,59800.0,20.6025,20.6107,20.5944,20.5944,59800.0
2022-08-12 11:00:00,25.34,25.38,25.34,25.38,18100.0,20.6025,20.6351,20.6025,20.6351,18100.0
2022-08-12 11:30:00,25.38,25.38,25.38,25.38,23900.0,20.6351,20.6351,20.6351,20.6351,23900.0
2022-08-12 12:00:00,25.38,25.38,25.38,25.38,1200.0,20.6351,20.6351,20.6351,20.6351,1200.0
2022-08-12 12:30:00,25.38,25.39,25.38,25.39,11700.0,20.6351,20.6432,20.6351,20.6432,11700.0
2022-08-12 13:00:00,25.4,25.43,25.4,25.43,23564.0,20.6513,20.6757,20.6513,20.6757,23564.0
2022-08-12 13:30:00,25.43,25.44,25.43,25.44,22400.0,20.6757,20.6838,20.6757,20.6838,22400.0
2022-08-12 14:00:00,25.43,25.43,25.42,25.43,44975.0,20.6757,20.6757,20.6676,20.6757,44975.0
2022-08-12 14:30:00,25.43,25.43,25.41,25.41,41452.0,20.6757,20.6757,20.6595,20.6595,41452.0
2022-08-12 15:00:00,25.41,25.41,25.41,25.41,1400.0,20.6595,20.6595,20.6595,20.6595,1400.0
2022-08-12 15:30:00,25.41,25.45,25.41,25.44,43030.0,20.6595,20.692,20.6595,20.6838,43030.0
2022-08-15 09:30:00,25.42,25.45,25.41,25.43,41414.0,20.6676,20.692,20.6595,20.6757,41414.0
2022-08-15 10:00:00,25.42,25.42,25.37,25.37,64184.0,20.6676,20.6676,20.6269,20.6269,64184.0
2022-08-15 10:30:00,25.38,25.39,25.38,25.39,37800.0,20.6351,20.6432,20.6351,20.6432,37800.0
2022-08-15 11:00:00,25.38,25.38,25.38,25.38,28800.0,20.6351,20.6351,20.6351,20.6351,28800.0
2022-08-15 11:30:00,25.39,25.44,25.39,25.44,10700.0,20.6432,20.6838,20.6432,20.6838,10700.0
2022-08-15 12:00:00,25.43,25.44,25.43,25.43,14300.0,20.6757,20.6838,20.6757,20.6757,14300.0
2022-08-15 12:30:00,25.44,25.44,25.43,25.44,9500.0,20.6838,20.6838,20.6757,20.6838,9500.0
2022-08-15 13:00:00,25.44,25.45,25.44,25.45,31800.0,20.6838,20.692,20.6838,20.692,31800.0
2022-08-15 13:30:00,25.45,25.45,25.43,25.45,15391.0,20.692,20.692,20.6757,20.692,15391.0
2022-08-15 14:00:00,25.45,25.45,25.43,25.43,10765.0,20.692,20.692,20.6757,20.6757,10765.0
2022-08-15 14:30:00,25.43,25.43,25.43,25.43,17126.0,20.6757,20.6757,20.6757,20.6757,17126.0
2022-08-15 15:00:00,25.43,25.44,25.43,25.43,37813.0,20.6757,20.6838,20.6757,20.6757,37813.0
2022-08-15 15:30:00,25.43,25.43,25.41,25.42,115476.0,20.6757,20.6757,20.6595,20.6676,115476.0
2022-08-16 09:30:00,25.39,25.39,25.3,25.3,145300.0,20.6432,20.6432,20.57,20.57,145300.0
2022-08-16 10:00:00,25.3,25.31,25.29,25.31,11400.0,20.57,20.5782,20.5619,20.5782,11400.0
2022-08-16 10:30:00,25.31,25.31,25.29,25.31,21488.0,20.5782,20.5782,20.5619,20.5782,21488.0
2022-08-16 11:00:00,25.32,25.34,25.32,25.34,38700.0,20.5863,20.6025,20.5863,20.6025,38700.0
2022-08-16 11:30:00,25.34,25.36,25.34,25.35,27768.0,20.6025,20.6188,20.6025,20.6107,27768.0
2022-08-16 12:00:00,25.35,25.36,25.35,25.35,21714.0,20.6107,20.6188,20.6107,20.6107,21714.0
2022-08-16 12:30:00,25.34,25.35,25.34,25.34,132850.0,20.6025,20.6107,20.6025,20.6025,132850.0
2022-08-16 13:00:00,25.34,25.35,25.34,25.35,53550.0,20.6025,20.6107,20.6025,20.6107,53550.0
2022-08-16 13:30:00,25.36,25.38,25.36,25.38,17599.0,20.6188,20.6351,20.6188,20.6351,17599.0
2022-08-16 14:00:00,25.37,25.38,25.37,25.38,3110.0,20.6269,20.6351,20.6269,20.6351,3110.0
2022-08-16 14:30:00,25.33,25.33,25.33,25.33,2630.0,20.5944,20.5944,20.5944,20.5944,2630.0
2022-08-16 15:00:00,25.33,25.34,25.32,25.34,19037.0,20.5944,20.6025,20.5863,20.6025,19037.0
2022-08-16 15:30:00,25.34,25.35,25.32,25.35,64176.0,20.6025,20.6107,20.5863,20.6107,64176.0
2022-08-17 09:30:00,25.22,25.23,25.18,25.21,66142.0,20.505,20.5131,20.4725,20.4968,66142.0
2022-08-17 10:00:00,25.21,25.21,25.2,25.2,24700.0,20.4968,20.4968,20.4887,20.4887,24700.0
2022-08-17 10:30:00,25.2,25.22,25.18,25.18,39400.0,20.4887,20.505,20.4725,20.4725,39400.0
2022-08-17 11:00:00,25.18,25.2,25.18,25.19,52200.0,20.4725,20.4887,20.4725,20.4806,52200.0
2022-08-17 11:30:00,25.19,25.19,25.17,25.18,10100.0,20.4806,20.4806,20.4643,20.4725,10100.0
2022-08-17 12:00:00,25.18,25.19,25.18,25.19,24500.0,20.4725,20.4806,20.4725,20.4806,24500.0
2022-08-17 12:30:00,25.2,25.23,25.2,25.21,14600.0,20.4887,20.5131,20.4887,20.4968,14600.0
2022-08-17 13:00:00,25.21,25.23,25.2,25.21,408330.0,20.4968,20.5131,20.4887,20.4968,408330.0
2022-08-17 13:30:00,25.22,25.22,25.2,25.21,6730.0,20.505,20.505,20.4887,20.4968,6730.0
2022-08-17 14:00:00,25.21,25.27,25.21,25.25,72921.0,20.4968,20.5456,20.4968,20.5294,72921.0
2022-08-17 14:30:00,25.25,25.27,25.23,25.24,24400.0,20.5294,20.5456,20.5131,20.5212,24400.0
2022-08-17 15:00:00,25.23,25.23,25.2,25.21,17727.0,20.5131,20.5131,20.4887,20.4968,17727.0
2022-08-17 15:30:00,25.2,25.2,25.18,25.18,96805.0,20.4887,20.4887,20.4725,20.4725,96805.0
2022-08-18 09:30:00,25.22,25.22,25.2,25.2,42409.0,20.505,20.505,20.4887,20.4887,42409.0
2022-08-18 10:00:00,25.2,25.21,25.2,25.21,18632.0,20.4887,20.4968,20.4887,20.4968,18632.0
2022-08-18 10:30:00,25.2,25.23,25.2,25.21,31959.0,20.4887,20.5131,20.4887,20.4968,31959.0
2022-08-18 11:00:00,25.21,25.23,25.21,25.23,30900.0,20.4968,20.5131,20.4968,20.5131,30900.0
2022-08-18 11:30:00,25.24,25.25,25.24,25.25,11500.0,20.5212,20.5294,20.5212,20.5294,11500.0
2022-08-18 12:00:00,25.24,25.24,25.22,25.22,26700.0,20.5212,20.5212,20.505,20.505,26700.0
2022-08-18 12:30:00,25.22,25.23,25.22,25.22,22576.0,20.505,20.5131,20.505,20.505,22576.0
2022-08-18 13:00:00,25.21,25.23,25.21,25.23,10200.0,20.4968,20.5131,20.4968,20.5131,10200.0
2022-08-18 13:30:00,25.23,25.23,25.23,25.23,1200.0,20.5131,20.5131,20.5131,20.5131,1200.0
2022-08-18 14:00:00,25.24,25.25,25.24,25.25,11300.0,20.5212,20.5294,20.5212,20.5294,11300.0
2022-08-18 14:30:00,25.24,25.24,25.23,25.23,37820.0,20.5212,20.5212,20.5131,20.5131,37820.0
2022-08-18 15:00:00,25.24,25.25,25.24,25.25,54566.0,20.5212,20.5294,20.5212,20.5294,54566.0
2022-08-18 15:30:00,25.25,25.25,25.22,25.22,16808.0,20.5294,20.5294,20.505,20.505,16808.0
2022-08-19 09:30:00,25.15,25.15,25.06,25.07,126569.0,20.4481,20.4481,20.3749,20.383,126569.0
2022-08-19 10:00:00,25.07,25.07,25.05,25.07,117092.0,20.383,20.383,20.3668,20.383,117092.0
2022-08-19 10:30:00,25.07,25.07,25.07,25.07,48667.0,20.383,20.383,20.383,20.383,48667.0
2022-08-19 11:00:00,25.07,25.07,25.04,25.05,82214.0,20.383,20.383,20.3586,20.3668,82214.0
2022-08-19 11:30:00,25.05,25.07,25.05,25.07,38477.0,20.3668,20.383,20.3668,20.383,38477.0
2022-08-19 12:00:00,25.07,25.07,25.07,25.07,22000.0,20.383,20.383,20.383,20.383,22000.0
2022-08-19 12:30:00,25.07,25.08,25.07,25.08,45779.0,20.383,20.3912,20.383,20.3912,45779.0
2022-08-19 13:00:00,25.07,25.08,25.07,25.07,39363.0,20.383,20.3912,20.383,20.383,39363.0
2022-08-19 13:30:00,25.07,25.07,25.05,25.07,22086.0,20.383,20.383,20.3668,20.383,22086.0
2022-08-19 14:00:00,25.07,25.07,25.05,25.05,5300.0,20.383,20.383,20.3668,20.3668,5300.0
2022-08-19 14:30:00,25.06,25.06,25.04,25.04,8200.0,20.3749,20.3749,20.3586,20.3586,8200.0
2022-08-19 15:00:00,25.03,25.04,25.02,25.04,7381.0,20.3505,20.3586,20.3424,20.3586,7381.0
2022-08-19 15:30:00,25.05,25.05,25.04,25.04,35205.0,20.3668,20.3668,20.3586,20.3586,35205.0
2022-08-22 09:30:00,24.9,24.9,24.81,24.82,285595.0,20.2448,20.2448,20.1716,20.1798,285595.0
2022-08-22 10:00:00,24.8,24.88,24.8,24.87,233435.0,20.1635,20.2285,20.1635,20.2204,233435.0
2022-08-22 10:30:00,24.87,24.91,24.87,24.89,48509.0,20.2204,20.2529,20.2204,20.2367,48509.0
2022-08-22 11:00:00,24.89,24.9,24.86,24.86,114858.0,20.2367,20.2448,20.2123,20.2123,114858.0
2022-08-22 11:30:00,24.86,24.89,24.86,24.89,43194.0,20.2123,20.2367,20.2123,20.2367,43194.0
2022-08-22 12:00:00,24.89,24.89,24.88,24.88,48304.0,20.2367,20.2367,20.2285,20.2285,48304.0
2022-08-22 12:30:00,24.88,24.89,24.88,24.88,87087.0,20.2285,20.2367,20.2285,20.2285,87087.0
2022-08-22 13:00:00,24.87,24.87,24.86,24.86,43172.0,20.2204,20.2204,20.2123,20.2123,43172.0
2022-08-22 13:30:00,24.85,24.86,24.84,24.86,124787.0,20.2042,20.2123,20.196,20.2123,124787.0
2022-08-22 14:00:00,24.84,24.84,24.82,24.82,68098.0,20.196,20.196,20.1798,20.1798,68098.0
2022-08-22 14:30:00,24.82,24.82,24.82,24.82,43944.0,20.1798,20.1798,20.1798,20.1798,43944.0
2022-08-22 15:00:00,24.82,24.84,24.8,24.82,248631.0,20.1798,20.196,20.1635,20.1798,248631.0
2022-08-22 15:30:00,24.82,24.83,24.8,24.82,396350.0,20.1798,20.1879,20.1635,20.1798,396350.0
2022-08-23 09:30:00,24.86,24.86,24.79,24.83,153287.0,20.2123,20.2123,20.1554,20.1879,153287.0
2022-08-23 10:00:00,24.83,24.92,24.83,24.9,203057.0,20.1879,20.2611,20.1879,20.2448,203057.0
2022-08-23 10:30:00,24.89,24.91,24.88,24.88,154089.0,20.2367,20.2529,20.2285,20.2285,154089.0
2022-08-23 11:00:00,24.88,24.91,24.87,24.91,137710.0,20.2285,20.2529,20.2204,20.2529,137710.0
2022-08-23 11:30:00,24.89,24.92,24.89,24.91,100563.0,20.2367,20.2611,20.2367,20.2529,100563.0
2022-08-23 12:00:00,24.91,24.91,24.89,24.89,151245.0,20.2529,20.2529,20.2367,20.2367,151245.0
2022-08-23 12:30:00,24.9,24.92,24.9,24.92,120929.0,20.2448,20.2611,20.2448,20.2611,120929.0
2022-08-23 13:00:00,24.92,24.92,24.9,24.91,124700.0,20.2611,20.2611,20.2448,20.2529,124700.0
2022-08-23 13:30:00,24.91,24.91,24.89,24.89,57536.0,20.2529,20.2529,20.2367,20.2367,57536.0
2022-08-23 14:00:00,24.89,24.91,24.89,24.91,73224.0,20.2367,20.2529,20.2367,20.2529,73224.0
2022-08-23 14:30:00,24.9,24.91,24.89,24.89,56715.0,20.2448,20.2529,20.2367,20.2367,56715.0
2022-08-23 15:00:00,24.9,24.91,24.89,24.89,34956.0,20.2448,20.2529,20.2367,20.2367,34956.0
2022-08-23 15:30:00,24.9,24.91,24.88,24.88,84590.0,20.2448,20.2529,20.2285,20.2285,84590.0
2022-08-24 09:30:00,24.91,24.91,24.88,24.91,162512.0,20.2529,20.2529,20.2285,20.2529,162512.0
2022-08-24 10:00:00,24.92,24.96,24.92,24.96,80890.0,20.2611,20.2936,20.2611,20.2936,80890.0
2022-08-24 10:30:00,24.96,24.96,24.93,24.94,103590.0,20.2936,20.2936,20.2692,20.2773,103590.0
2022-08-24 11:00:00,24.94,24.97,24.94,24.96,74506.0,20.2773,20.3017,20.2773,20.2936,74506.0
2022-08-24 11:30:00,24.96,24.96,24.95,24.95,564908.0,20.2936,20.2936,20.2855,20.2855,564908.0
2022-08-24 12:00:00,24.95,24.95,24.95,24.95,115995.0,20.2855,20.2855,20.2855,20.2855,115995.0
2022-08-24 12:30:00,24.94,24.94,24.93,24.93,13672.0,20.2773,20.2773,20.2692,20.2692,13672.0
2022-08-24 13:00:00,24.93,24.93,24.91,24.91,50400.0,20.2692,20.2692,20.2529,20.2529,50400.0
2022-08-24 13:30:00,24.91,24.91,24.89,24.9,2600.0,20.2529,20.2529,20.2367,20.2448,2600.0
2022-08-24 14:00:00,24.89,24.9,24.89,24.9,36700.0,20.2367,20.2448,20.2367,20.2448,36700.0
2022-08-24 14:30:00,24.9,24.91,24.9,24.91,39650.0,20.2448,20.2529,20.2448,20.2529,39650.0
2022-08-24 15:00:00,24.92,24.95,24.92,24.94,65149.0,20.2611,20.2855,20.2611,20.2773,65149.0
2022-08-24 15:30:00,24.93,24.95,24.93,24.94,49000.0,20.2692,20.2855,20.2692,20.2773,49000.0
2022-08-25 09:30:00,24.99,25.0,24.95,25.0,117936.0,20.318,20.3261,20.2855,20.3261,117936.0
2022-08-25 10:00:00,25.01,25.04,25.01,25.02,42966.0,20.3342,20.3586,20.3342,20.3424,42966.0
2022-08-25 10:30:00,25.03,25.04,25.01,25.01,15954.0,20.3505,20.3586,20.3342,20.3342,15954.0
2022-08-25 11:00:00,25.01,25.01,24.99,25.0,37232.0,20.3342,20.3342,20.318,20.3261,37232.0
2022-08-25 11:30:00,25.01,25.02,25.0,25.02,34632.0,20.3342,20.3424,20.3261,20.3424,34632.0
2022-08-25 12:00:00,25.02,25.03,25.01,25.02,27500.0,20.3424,20.3505,20.3342,20.3424,27500.0
2022-08-25 12:30:00,25.02,25.02,25.01,25.02,59200.0,20.3424,20.3424,20.3342,20.3424,59200.0
2022-08-25 13:00:00,25.02,25.05,25.02,25.03,171345.0,20.3424,20.3668,20.3424,20.3505,171345.0
2022-08-25 13:30:00,25.04,25.05,25.04,25.05,48900.0,20.3586,20.3668,20.3586,20.3668,48900.0
2022-08-25 14:00:00,25.05,25.05,25.05,25.05,22078.0,20.3668,20.3668,20.3668,20.3668,22078.0
2022-08-25 14:30:00,25.05,25.06,25.05,25.06,3400.0,20.3668,20.3749,20.3668,20.3749,3400.0
2022-08-25 15:00:00,25.06,25.06,25.05,25.05,500.0,20.3749,20.3749,20.3668,20.3668,500.0
2022-08-25 15:30:00,25.05,25.09,25.05,25.08,76029.0,20.3668,20.3993,20.3668,20.3912,76029.0
2022-08-26 09:30:00,25.12,25.12,25.06,25.07,134082.0,20.4237,20.4237,20.3749,20.383,134082.0
2022-08-26 10:00:00,25.07,25.08,24.95,24.96,184973.0,20.383,20.3912,20.2855,20.2936,184973.0
2022-08-26 10:30:00,24.96,24.96,24.9,24.9,197659.0,20.2936,20.2936,20.2448,20.2448,197659.0
2022-08-26 11:00:00,24.9,24.9,24.86,24.9,211300.0,20.2448,20.2448,20.2123,20.2448,211300.0
2022-08-26 11:30:00,24.9,24.91,24.9,24.9,34226.0,20.2448,20.2529,20.2448,20.2448,34226.0
2022-08-26 12:00:00,24.89,24.89,24.86,24.87,18100.0,20.2367,20.2367,20.2123,20.2204,18100.0
2022-08-26 12:30:00,24.88,24.88,24.85,24.85,35300.0,20.2285,20.2285,20.2042,20.2042,35300.0
2022-08-26 13:00:00,24.86,24.89,24.86,24.88,116672.0,20.2123,20.2367,20.2123,20.2285,116672.0
2022-08-26 13:30:00,24.88,24.88,24.85,24.85,54693.0,20.2285,20.2285,20.2042,20.2042,54693.0
2022-08-26 14:00:00,24.86,24.86,24.85,24.85,3700.0,20.2123,20.2123,20.2042,20.2042,3700.0
2022-08-26 14:30:00,24.85,24.85,24.82,24.82,79867.0,20.2042,20.2042,20.1798,20.1798,79867.0
2022-08-26 15:00:00,24.82,24.83,24.77,24.78,107388.0,20.1798,20.1879,20.1391,20.1472,107388.0
2022-08-26 15:30:00,24.79,24.82,24.76,24.77,628160.0,20.1554,20.1798,20.131,20.1391,628160.0
2022-08-29 09:30:00,24.7,24.73,24.67,24.73,140880.0,20.0822,20.1066,20.0578,20.1066,140880.0
2022-08-29 10:00:00,24.7,24.8,24.7,24.79,82229.0,20.0822,20.1635,20.0822,20.1554,82229.0
2022-08-29 10:30:00,24.78,24.8,24.75,24.75,164866.0,20.1472,20.1635,20.1228,20.1228,164866.0
2022-08-29 11:00:00,24.75,24.77,24.74,24.76,47369.0,20.1228,20.1391,20.1147,20.131,47369.0
2022-08-29 11:30:00,24.76,24.77,24.75,24.77,46252.0,20.131,20.1391,20.1228,20.1391,46252.0
2022-08-29 12:00:00,24.77,24.77,24.77,24.77,5548.0,20.1391,20.1391,20.1391,20.1391,5548.0
2022-08-29 12:30:00,24.76,24.79,24.75,24.78,7821.0,20.131,20.1554,20.1228,20.1472,7821.0
2022-08-29 13:00:00,24.78,24.78,24.76,24.76,15473.0,20.1472,20.1472,20.131,20.131,15473.0
2022-08-29 13:30:00,24.77,24.78,24.77,24.78,16400.0,20.1391,20.1472,20.1391,20.1472,16400.0
2022-08-29 14:00:00,24.78,24.78,24.77,24.77,41550.0,20.1472,20.1472,20.1391,20.1391,41550.0
2022-08-29 14:30:00,24.78,24.79,24.77,24.77,19000.0,20.1472,20.1554,20.1391,20.1391,19000.0
2022-08-29 15:00:00,24.78,24.79,24.77,24.77,45923.0,20.1472,20.1554,20.1391,20.1391,45923.0
2022-08-29 15:30:00,24.77,24.77,24.74,24.74,33008.0,20.1391,20.1391,20.1147,20.1147,33008.0
2022-08-30 09:30:00,24.76,24.77,24.68,24.69,110581.0,20.131,20.1391,20.0659,20.0741,110581.0
2022-08-30 10:00:00,24.68,24.69,24.59,24.59,59998.0,20.0659,20.0741,19.9928,19.9928,59998.0
2022-08-30 10:30:00,24.58,24.58,24.52,24.58,264510.0,19.9846,19.9846,19.9358,19.9846,264510.0
2022-08-30 11:00:00,24.59,24.64,24.59,24.63,234801.0,19.9928,20.0334,19.9928,20.0253,234801.0
2022-08-30 11:30:00,24.63,24.63,24.61,24.63,216908.0,20.0253,20.0253,20.009,20.0253,216908.0
2022-08-30 12:00:00,24.62,24.64,24.61,24.63,65293.0,20.0171,20.0334,20.009,20.0253,65293.0
2022-08-30 12:30:00,24.62,24.64,24.62,24.64,39307.0,20.0171,20.0334,20.0171,20.0334,39307.0
2022-08-30 13:00:00,24.64,24.64,24.61,24.61,75444.0,20.0334,20.0334,20.009,20.009,75444.0
2022-08-30 13:30:00,24.61,24.63,24.61,24.62,77232.0,20.009,20.0253,20.009,20.0171,77232.0
2022-08-30 14:00:00,24.62,24.62,24.61,24.61,25998.0,20.0171,20.0171,20.009,20.009,25998.0
2022-08-30 14:30:00,24.61,24.63,24.61,24.63,210070.0,20.009,20.0253,20.009,20.0253,210070.0
2022-08-30 15:00:00,24.63,24.64,24.61,24.63,23299.0,20.0253,20.0334,20.009,20.0253,23299.0
2022-08-30 15:30:00,24.62,24.62,24.61,24.61,214530.0,20.0171,20.0171,20.009,20.009,214530.0
2022-08-31 09:30:00,24.61,24.62,24.57,24.62,573543.0,20.009,20.0171,19.9765,20.0171,573543.0
2022-08-31 10:00:00,24.61,24.61,24.59,24.59,122037.0,20.009,20.009,19.9928,19.9928,122037.0
2022-08-31 10:30:00,24.59,24.6,24.59,24.59,22100.0,19.9928,20.0009,19.9928,19.9928,22100.0
2022-08-31 11:00:00,24.59,24.59,24.56,24.57,46031.0,19.9928,19.9928,19.9684,19.9765,46031.0
2022-08-31 11:30:00,24.57,24.57,24.57,24.57,151826.0,19.9765,19.9765,19.9765,19.9765,151826.0
2022-08-31 12:00:00,24.57,24.57,24.55,24.55,38367.0,19.9765,19.9765,19.9602,19.9602,38367.0
2022-08-31 12:30:00,24.55,24.55,24.54,24.54,12999.0,19.9602,19.9602,19.9521,19.9521,12999.0
2022-08-31 13:00:00,24.55,24.55,24.52,24.52,92074.0,19.9602,19.9602,19.9358,19.9358,92074.0
2022-08-31 13:30:00,24.52,24.52,24.5,24.5,96134.0,19.9358,19.9358,19.9196,19.9196,96134.0
2022-08-31 14:00:00,24.51,24.51,24.5,24.5,22900.0,19.9277,19.9277,19.9196,19.9196,22900.0
2022-08-31 14:30:00,24.5,24.5,24.48,24.5,100183.0,19.9196,19.9196,19.9033,19.9196,100183.0
2022-08-31 15:00:00,24.49,24.49,24.48,24.48,6200.0,19.9115,19.9115,19.9033,19.9033,6200.0
2022-08-31 15:30:00,24.49,24.51,24.48,24.51,39463.0,19.9115,19.9277,19.9033,19.9277,39463.0
2022-09-01 09:30:00,24.34,24.34,24.28,24.31,226826.0,19.9055,19.9055,19.8565,19.881,226826.0
2022-09-01 10:00:00,24.31,24.31,24.26,24.29,106739.0,19.881,19.881,19.8401,19.8646,106739.0
2022-09-01 10:30:00,24.29,24.29,24.23,24.25,69732.0,19.8646,19.8646,19.8156,19.8319,69732.0
2022-09-01 11:00:00,24.25,24.3,24.25,24.29,51521.0,19.8319,19.8728,19.8319,19.8646,51521.0
2022-09-01 11:30:00,24.28,24.3,24.28,24.3,52826.0,19.8565,19.8728,19.8565,19.8728,52826.0
2022-09-01 12:00:00,24.3,24.33,24.3,24.32,40541.0,19.8728,19.8974,19.8728,19.8892,40541.0
2022-09-01 12:30:00,24.32,24.32,24.3,24.3,1700.0,19.8892,19.8892,19.8728,19.8728,1700.0
2022-09-01 13:00:00,24.31,24.32,24.3,24.32,68055.0,19.881,19.8892,19.8728,19.8892,68055.0
2022-09-01 13:30:00,24.32,24.32,24.3,24.3,30100.0,19.8892,19.8892,19.8728,19.8728,30100.0
2022-09-01 14:00:00,24.31,24.34,24.31,24.34,31740.0,19.881,19.9055,19.881,19.9055,31740.0
2022-09-01 14:30:00,24.34,24.35,24.34,24.34,5400.0,19.9055,19.9137,19.9055,19.9055,5400.0
2022-09-01 15:00:00,24.34,24.4,24.34,24.38,21400.0,19.9055,19.9546,19.9055,19.9382,21400.0
2022-09-01 15:30:00,24.38,24.44,24.38,24.43,134567.0,19.9382,19.9873,19.9382,19.9791,134567.0
2022-09-02 09:30:00,24.57,24.6,24.55,24.59,173734.0,20.0936,20.1182,20.0773,20.11,173734.0
2022-09-02 10:00:00,24.6,24.61,24.57,24.6,97515.0,20.1182,20.1263,20.0936,20.1182,97515.0
2022-09-02 10:30:00,24.6,24.61,24.59,24.59,97793.0,20.1182,20.1263,20.11,20.11,97793.0
2022-09-02 11:00:00,24.59,24.6,24.57,24.57,27590.0,20.11,20.1182,20.0936,20.0936,27590.0
2022-09-02 11:30:00,24.58,24.59,24.56,24.59,21550.0,20.1018,20.11,20.0854,20.11,21550.0
2022-09-02 12:00:00,24.59,24.59,24.55,24.55,168997.0,20.11,20.11,20.0773,20.0773,168997.0
2022-09-02 12:30:00,24.54,24.55,24.48,24.49,136933.0,20.0691,20.0773,20.02,20.0282,136933.0
2022-09-02 13:00:00,24.48,24.48,24.46,24.46,112236.0,20.02,20.02,20.0037,20.0037,112236.0
2022-09-02 13:30:00,24.45,24.45,24.41,24.42,23591.0,19.9955,19.9955,19.9628,19.971,23591.0
2022-09-02 14:00:00,24.42,24.43,24.41,24.42,45900.0,19.971,19.9791,19.9628,19.971,45900.0
2022-09-02 14:30:00,24.43,24.43,24.42,24.42,10150.0,19.9791,19.9791,19.971,19.971,10150.0
2022-09-02 15:00:00,24.42,24.43,24.41,24.41,29150.0,19.971,19.9791,19.9628,19.9628,29150.0
2022-09-02 15:30:00,24.41,24.43,24.39,24.43,166947.0,19.9628,19.9791,19.9464,19.9791,166947.0
2022-09-06 09:30:00,24.44,24.44,24.33,24.37,186929.0,19.9873,19.9873,19.8974,19.9301,186929.0
2022-09-06 10:00:00,24.37,24.37,24.31,24.33,44892.0,19.9301,19.9301,19.881,19.8974,44892.0
2022-09-06 10:30:00,24.35,24.41,24.34,24.41,58600.0,19.9137,19.9628,19.9055,19.9628,58600.0
2022-09-06 11:00:00,24.41,24.43,24.39,24.39,31766.0,19.9628,19.9791,19.9464,19.9464,31766.0
2022-09-06 11:30:00,24.4,24.43,24.4,24.42,85150.0,19.9546,19.9791,19.9546,19.971,85150.0
2022-09-06 12:00:00,24.42,24.43,24.39,24.39,36854.0,19.971,19.9791,19.9464,19.9464,36854.0
2022-09-06 12:30:00,24.39,24.4,24.39,24.39,16290.0,19.9464,19.9546,19.9464,19.9464,16290.0
2022-09-06 13:00:00,24.37,24.37,24.36,24.36,3586.0,19.9301,19.9301,19.9219,19.9219,3586.0
2022-09-06 13:30:00,24.37,24.37,24.36,24.37,21718.0,19.9301,19.9301,19.9219,19.9301,21718.0
2022-09-06 14:00:00,24.38,24.39,24.38,24.39,35200.0,19.9382,19.9464,19.9382,19.9464,35200.0
2022-09-06 14:30:00,24.38,24.38,24.36,24.37,47753.0,19.9382,19.9382,19.9219,19.9301,47753.0
2022-09-06 15:00:00,24.36,24.39,24.36,24.39,153528.0,19.9219,19.9464,19.9219,19.9464,153528.0
2022-09-06 15:30:00,24.39,24.4,24.38,24.39,184000.0,19.9464,19.9546,19.9382,19.9464,184000.0
2022-09-07 09:30:00,24.41,24.48,24.39,24.46,32083.0,19.9628,20.02,19.9464,20.0037,32083.0
2022-09-07 10:00:00,24.45,24.47,24.45,24.46,14500.0,19.9955,20.0118,19.9955,20.0037,14500.0
2022-09-07 10:30:00,24.48,24.5,24.47,24.49,43516.0,20.02,20.0364,20.0118,20.0282,43516.0
2022-09-07 11:00:00,24.49,24.54,24.49,24.54,33700.0,20.0282,20.0691,20.0282,20.0691,33700.0
2022-09-07 11:30:00,24.53,24.55,24.53,24.54,11835.0,20.0609,20.0773,20.0609,20.0691,11835.0
2022-09-07 12:00:00,24.54,24.54,24.52,24.53,34100.0,20.0691,20.0691,20.0527,20.0609,34100.0
2022-09-07 12:30:00,24.53,24.55,24.53,24.55,56371.0,20.0609,20.0773,20.0609,20.0773,56371.0
2022-09-07 13:00:00,24.55,24.56,24.55,24.55,29800.0,20.0773,20.0854,20.0773,20.0773,29800.0
2022-09-07 13:30:00,24.54,24.57,24.54,24.57,41543.0,20.0691,20.0936,20.0691,20.0936,41543.0
2022-09-07 14:00:00,24.58,24.59,24.57,24.57,94300.0,20.1018,20.11,20.0936,20.0936,94300.0
2022-09-07 14:30:00,24.58,24.62,24.58,24.62,59857.0,20.1018,20.1345,20.1018,20.1345,59857.0
2022-09-07 15:00:00,24.62,24.63,24.61,24.63,214631.0,20.1345,20.1427,20.1263,20.1427,214631.0
2022-09-07 15:30:00,24.63,24.64,24.61,24.64,99239.0,20.1427,20.1509,20.1263,20.1509,99239.0
2022-09-08 09:30:00,24.59,24.63,24.54,24.62,158818.0,20.11,20.1427,20.0691,20.1345,158818.0
2022-09-08 10:00:00,24.62,24.64,24.6,24.63,27379.0,20.1345,20.1509,20.1182,20.1427,27379.0
2022-09-08 10:30:00,24.63,24.7,24.63,24.7,31343.0,20.1427,20.1999,20.1427,20.1999,31343.0
2022-09-08 11:00:00,24.69,24.7,24.65,24.65,37042.0,20.1918,20.1999,20.1591,20.1591,37042.0
2022-09-08 11:30:00,24.65,24.67,24.65,24.67,19200.0,20.1591,20.1754,20.1591,20.1754,19200.0
2022-09-08 12:00:00,24.62,24.63,24.61,24.62,114867.0,20.1345,20.1427,20.1263,20.1345,114867.0
2022-09-08 12:30:00,24.62,24.67,24.62,24.66,64561.0,20.1345,20.1754,20.1345,20.1672,64561.0
2022-09-08 13:00:00,24.66,24.7,24.66,24.7,29600.0,20.1672,20.1999,20.1672,20.1999,29600.0
2022-09-08 13:30:00,24.7,24.71,24.69,24.7,59300.0,20.1999,20.2081,20.1918,20.1999,59300.0
2022-09-08 14:00:00,24.71,24.71,24.7,24.71,3100.0,20.2081,20.2081,20.1999,20.2081,3100.0
2022-09-08 14:30:00,24.71,24.71,24.69,24.7,61923.0,20.2081,20.2081,20.1918,20.1999,61923.0
2022-09-08 15:00:00,24.7,24.7,24.69,24.7,8600.0,20.1999,20.1999,20.1918,20.1999,8600.0
2022-09-08 15:30:00,24.7,24.71,24.7,24.71,50946.0,20.1999,20.2081,20.1999,20.2081,50946.0
2022-09-09 09:30:00,24.85,24.86,24.83,24.84,46147.0,20.3226,20.3308,20.3063,20.3144,46147.0
2022-09-09 10:00:00,24.85,24.88,24.85,24.86,65600.0,20.3226,20.3471,20.3226,20.3308,65600.0
2022-09-09 10:30:00,24.88,24.88,24.86,24.86,4500.0,20.3471,20.3471,20.3308,20.3308,4500.0
2022-09-09 11:00:00,24.85,24.85,24.82,24.84,62566.0,20.3226,20.3226,20.2981,20.3144,62566.0
2022-09-09 11:30:00,24.84,24.84,24.82,24.82,7895.0,20.3144,20.3144,20.2981,20.2981,7895.0
2022-09-09 12:00:00,24.81,24.81,24.75,24.76,44492.0,20.2899,20.2899,20.2408,20.249,44492.0
2022-09-09 12:30:00,24.75,24.78,24.75,24.78,44100.0,20.2408,20.2654,20.2408,20.2654,44100.0
2022-09-09 13:00:00,24.79,24.79,24.77,24.77,10313.0,20.2735,20.2735,20.2572,20.2572,10313.0
2022-09-09 13:30:00,24.77,24.77,24.75,24.75,10366.0,20.2572,20.2572,20.2408,20.2408,10366.0
2022-09-09 14:00:00,24.75,24.77,24.73,24.77,15700.0,20.2408,20.2572,20.2245,20.2572,15700.0
2022-09-09 14:30:00,24.77,24.77,24.75,24.75,31900.0,20.2572,20.2572,20.2408,20.2408,31900.0
2022-09-09 15:00:00,24.76,24.77,24.76,24.77,1400.0,20.249,20.2572,20.249,20.2572,1400.0
2022-09-09 15:30:00,24.77,24.77,24.77,24.77,72213.0,20.2572,20.2572,20.2572,20.2572,72213.0
2022-09-12 09:30:00,24.86,24.88,24.81,24.88,67810.0,20.3308,20.3471,20.2899,20.3471,67810.0
2022-09-12 10:00:00,24.88,24.89,24.87,24.88,22300.0,20.3471,20.3553,20.339,20.3471,22300.0
2022-09-12 10:30:00,24.87,24.88,24.86,24.87,6000.0,20.339,20.3471,20.3308,20.339,6000.0
2022-09-12 11:00:00,24.85,24.85,24.82,24.84,22000.0,20.3226,20.3226,20.2981,20.3144,22000.0
2022-09-12 11:30:00,24.84,24.84,24.77,24.78,20700.0,20.3144,20.3144,20.2572,20.2654,20700.0
2022-09-12 12:00:00,24.79,24.82,24.79,24.82,21600.0,20.2735,20.2981,20.2735,20.2981,21600.0
2022-09-12 12:30:00,24.81,24.84,24.8,24.84,22073.0,20.2899,20.3144,20.2817,20.3144,22073.0
2022-09-12 13:00:00,24.84,24.84,24.81,24.83,22207.0,20.3144,20.3144,20.2899,20.3063,22207.0
2022-09-12 13:30:00,24.84,24.84,24.84,24.84,30200.0,20.3144,20.3144,20.3144,20.3144,30200.0
2022-09-12 14:00:00,24.84,24.84,24.82,24.82,64400.0,20.3144,20.3144,20.2981,20.2981,64400.0
2022-09-12 14:30:00,24.82,24.83,24.82,24.83,2470.0,20.2981,20.3063,20.2981,20.3063,2470.0
2022-09-12 15:00:00,24.82,24.83,24.82,24.83,83157.0,20.2981,20.3063,20.2981,20.3063,83157.0
2022-09-12 15:30:00,24.84,24.85,24.83,24.85,125454.0,20.3144,20.3226,20.3063,20.3226,125454.0
2022-09-13 09:30:00,24.59,24.64,24.59,24.63,110527.0,20.11,20.1509,20.11,20.1427,110527.0
2022-09-13 10:00:00,24.62,24.62,24.59,24.59,62529.0,20.1345,20.1345,20.11,20.11,62529.0
2022-09-13 10:30:00,24.59,24.59,24.55,24.57,43842.0,20.11,20.11,20.0773,20.0936,43842.0
2022-09-13 11:00:00,24.57,24.58,24.55,24.55,27556.0,20.0936,20.1018,20.0773,20.0773,27556.0
2022-09-13 11:30:00,24.55,24.55,24.52,24.52,23500.0,20.0773,20.0773,20.0527,20.0527,23500.0
2022-09-13 12:00:00,24.52,24.56,24.5,24.54,27327.0,20.0527,20.0854,20.0364,20.0691,27327.0
2022-09-13 12:30:00,24.53,24.56,24.52,24.56,4359.0,20.0609,20.0854,20.0527,20.0854,4359.0
2022-09-13 13:00:00,24.55,24.58,24.55,24.58,96503.0,20.0773,20.1018,20.0773,20.1018,96503.0
2022-09-13 13:30:00,24.58,24.58,24.56,24.56,78410.0,20.1018,20.1018,20.0854,20.0854,78410.0
2022-09-13 14:00:00,24.56,24.57,24.55,24.55,191715.0,20.0854,20.0936,20.0773,20.0773,191715.0
2022-09-13 14:30:00,24.55,24.55,24.52,24.54,108400.0,20.0773,20.0773,20.0527,20.0691,108400.0
2022-09-13 15:00:00,24.53,24.53,24.51,24.52,48762.0,20.0609,20.0609,20.0446,20.0527,48762.0
2022-09-13 15:30:00,24.52,24.52,24.44,24.44,186929.0,20.0527,20.0527,19.9873,19.9873,186929.0
2022-09-14 09:30:00,24.48,24.51,24.47,24.51,85377.0,20.02,20.0446,20.0118,20.0446,85377.0
2022-09-14 10:00:00,24.51,24.51,24.48,24.48,18100.0,20.0446,20.0446,20.02,20.02,18100.0
2022-09-14 10:30:00,24.47,24.54,24.46,24.54,262961.0,20.0118,20.0691,20.0037,20.0691,262961.0
2022-09-14 11:00:00,24.56,24.58,24.55,24.57,45082.0,20.0854,20.1018,20.0773,20.0936,45082.0
2022-09-14 11:30:00,24.57,24.61,24.57,24.58,29441.0,20.0936,20.1263,20.0936,20.1018,29441.0
2022-09-14 12:00:00,24.58,24.59,24.58,24.59,9200.0,20.1018,20.11,20.1018,20.11,9200.0
2022-09-14 12:30:00,24.58,24.6,24.57,24.6,31570.0,20.1018,20.1182,20.0936,20.1182,31570.0
2022-09-14 13:00:00,24.6,24.61,24.59,24.59,10100.0,20.1182,20.1263,20.11,20.11,10100.0
2022-09-14 13:30:00,24.59,24.59,24.53,24.53,48046.0,20.11,20.11,20.0609,20.0609,48046.0
2022-09-14 14:00:00,24.53,24.53,24.5,24.5,46877.0,20.0609,20.0609,20.0364,20.0364,46877.0
2022-09-14 14:30:00,24.5,24.5,24.48,24.48,166185.0,20.0364,20.0364,20.02,20.02,166185.0
2022-09-14 15:00:00,24.48,24.49,24.45,24.45,128286.0,20.02,20.0282,19.9955,19.9955,128286.0
2022-09-14 15:30:00,24.45,24.46,24.45,24.46,147851.0,19.9955,20.0037,19.9955,20.0037,147851.0
2022-09-15 09:30:00,24.44,24.44,24.4,24.42,99249.0,19.9873,19.9873,19.9546,19.971,99249.0
2022-09-15 10:00:00,24.43,24.47,24.43,24.44,31183.0,19.9791,20.0118,19.9791,19.9873,31183.0
2022-09-15 10:30:00,24.44,24.45,24.41,24.41,24819.0,19.9873,19.9955,19.9628,19.9628,24819.0
2022-09-15 11:00:00,24.43,24.44,24.42,24.44,37536.0,19.9791,19.9873,19.971,19.9873,37536.0
2022-09-15 11:30:00,24.45,24.45,24.43,24.43,16600.0,19.9955,19.9955,19.9791,19.9791,16600.0
2022-09-15 12:00:00,24.43,24.43,24.43,24.43,10901.0,19.9791,19.9791,19.9791,19.9791,10901.0
2022-09-15 12:30:00,24.43,24.45,24.43,24.45,24900.0,19.9791,19.9955,19.9791,19.9955,24900.0
2022-09-15 13:00:00,24.45,24.48,24.45,24.47,19850.0,19.9955,20.02,19.9955,20.0118,19850.0
2022-09-15 13:30:00,24.47,24.47,24.44,24.44,18722.0,20.0118,20.0118,19.9873,19.9873,18722.0
2022-09-15 14:00:00,24.44,24.44,24.43,24.43,4900.0,19.9873,19.9873,19.9791,19.9791,4900.0
2022-09-15 14:30:00,24.43,24.43,24.41,24.41,20800.0,19.9791,19.9791,19.9628,19.9628,20800.0
2022-09-15 15:00:00,24.41,24.41,24.39,24.39,11726.0,19.9628,19.9628,19.9464,19.9464,11726.0
2022-09-15 15:30:00,24.39,24.41,24.37,24.37,158014.0,19.9464,19.9628,19.9301,19.9301,158014.0
2022-09-16 09:30:00,24.25,24.27,24.23,24.24,132512.0,19.8319,19.8483,19.8156,19.8237,132512.0
2022-09-16 10:00:00,24.26,24.34,24.26,24.34,35200.0,19.8401,19.9055,19.8401,19.9055,35200.0
2022-09-16 10:30:00,24.34,24.36,24.31,24.31,25528.0,19.9055,19.9219,19.881,19.881,25528.0
2022-09-16 11:00:00,24.31,24.31,24.31,24.31,1400.0,19.881,19.881,19.881,19.881,1400.0
2022-09-16 11:30:00,24.31,24.33,24.3,24.33,9788.0,19.881,19.8974,19.8728,19.8974,9788.0
2022-09-16 12:00:00,24.33,24.33,24.32,24.32,36200.0,19.8974,19.8974,19.8892,19.8892,36200.0
2022-09-16 12:30:00,24.33,24.34,24.33,24.33,17883.0,19.8974,19.9055,19.8974,19.8974,17883.0
2022-09-16 13:00:00,24.33,24.33,24.33,24.33,5200.0,19.8974,19.8974,19.8974,19.8974,5200.0
2022-09-16 13:30:00,24.34,24.34,24.34,24.34,6700.0,19.9055,19.9055,19.9055,19.9055,6700.0
2022-09-16 14:00:00,24.35,24.36,24.34,24.36,161920.0,19.9137,19.9219,19.9055,19.9219,161920.0
2022-09-16 14:30:00,24.37,24.38,24.37,24.38,3465.0,19.9301,19.9382,19.9301,19.9382,3465.0
2022-09-16 15:00:00,24.38,24.41,24.38,24.41,80000.0,19.9382,19.9628,19.9382,19.9628,80000.0
2022-09-16 15:30:00,24.4,24.45,24.4,24.45,358870.0,19.9546,19.9955,19.9546,19.9955,358870.0
2022-09-19 09:30:00,24.35,24.42,24.35,24.42,137017.0,19.9137,19.971,19.9137,19.971,137017.0
2022-09-19 10:00:00,24.41,24.42,24.39,24.4,6200.0,19.9628,19.971,19.9464,19.9546,6200.0
2022-09-19 10:30:00,24.39,24.43,24.39,24.41,67697.0,19.9464,19.9791,19.9464,19.9628,67697.0
2022-09-19 11:00:00,24.42,24.43,24.42,24.42,27400.0,19.971,19.9791,19.971,19.971,27400.0
2022-09-19 11:30:00,24.4,24.41,24.4,24.41,1400.0,19.9546,19.9628,19.9546,19.9628,1400.0
2022-09-19 12:00:00,24.4,24.43,24.4,24.43,21300.0,19.9546,19.9791,19.9546,19.9791,21300.0
2022-09-19 12:30:00,24.42,24.46,24.42,24.46,11600.0,19.971,20.0037,19.971,20.0037,11600.0
2022-09-19 13:00:00,24.46,24.46,24.45,24.46,3955.0,20.0037,20.0037,19.9955,20.0037,3955.0
2022-09-19 13:30:00,24.46,24.47,24.46,24.46,31931.0,20.0037,20.0118,20.0037,20.0037,31931.0
2022-09-19 14:00:00,24.46,24.47,24.46,24.47,6500.0,20.0037,20.0118,20.0037,20.0118,6500.0
2022-09-19 14:30:00,24.48,24.48,24.46,24.48,37990.0,20.02,20.02,20.0037,20.02,37990.0
2022-09-19 15:00:00,24.48,24.52,24.48,24.51,67670.0,20.02,20.0527,20.02,20.0446,67670.0
2022-09-19 15:30:00,24.52,24.52,24.5,24.52,36675.0,20.0527,20.0527,20.0364,20.0527,36675.0
2022-09-20 09:30:00,24.41,24.41,24.34,24.38,152730.0,19.9628,19.9628,19.9055,19.9382,152730.0
2022-09-20 10:00:00,24.38,24.4,24.38,24.39,36631.0,19.9382,19.9546,19.9382,19.9464,36631.0
2022-09-20 10:30:00,24.39,24.39,24.36,24.39,36718.0,19.9464,19.9464,19.9219,19.9464,36718.0
2022-09-20 11:00:00,24.39,24.4,24.37,24.38,116875.0,19.9464,19.9546,19.9301,19.9382,116875.0
2022-09-20 11:30:00,24.37,24.39,24.36,24.39,81915.0,19.9301,19.9464,19.9219,19.9464,81915.0
2022-09-20 12:00:00,24.4,24.41,24.39,24.39,16500.0,19.9546,19.9628,19.9464,19.9464,16500.0
2022-09-20 12:30:00,24.38,24.38,24.36,24.37,95355.0,19.9382,19.9382,19.9219,19.9301,95355.0
2022-09-20 13:00:00,24.38,24.38,24.36,24.36,72783.0,19.9382,19.9382,19.9219,19.9219,72783.0
2022-09-20 13:30:00,24.35,24.35,24.34,24.34,111908.0,19.9137,19.9137,19.9055,19.9055,111908.0
2022-09-20 14:00:00,24.34,24.35,24.32,24.35,373786.0,19.9055,19.9137,19.8892,19.9137,373786.0
2022-09-20 14:30:00,24.35,24.35,24.33,24.35,62100.0,19.9137,19.9137,19.8974,19.9137,62100.0
2022-09-20 15:00:00,24.34,24.35,24.34,24.34,76737.0,19.9055,19.9137,19.9055,19.9055,76737.0
2022-09-20 15:30:00,24.34,24.35,24.34,24.34,82315.0,19.9055,19.9137,19.9055,19.9055,82315.0
2022-09-21 09:30:00,24.41,24.47,24.4,24.46,73612.0,19.9628,20.0118,19.9546,20.0037,73612.0
2022-09-21 10:00:00,24.46,24.46,24.45,24.45,15400.0,20.0037,20.0037,19.9955,19.9955,15400.0
2022-09-21 10:30:00,24.45,24.45,24.42,24.42,112391.0,19.9955,19.9955,19.971,19.971,112391.0
2022-09-21 11:00:00,24.41,24.41,24.4,24.41,17400.0,19.9628,19.9628,19.9546,19.9628,17400.0
2022-09-21 11:30:00,24.41,24.41,24.4,24.4,29966.0,19.9628,19.9628,19.9546,19.9546,29966.0
2022-09-21 12:00:00,24.41,24.41,24.41,24.41,27802.0,19.9628,19.9628,19.9628,19.9628,27802.0
2022-09-21 12:30:00,24.43,24.43,24.41,24.41,18300.0,19.9791,19.9791,19.9628,19.9628,18300.0
2022-09-21 13:00:00,24.41,24.43,24.41,24.43,11450.0,19.9628,19.9791,19.9628,19.9791,11450.0
2022-09-21 13:30:00,24.44,24.46,24.44,24.44,115737.0,19.9873,20.0037,19.9873,19.9873,115737.0
2022-09-21 14:00:00,24.44,24.44,24.21,24.3,248298.0,19.9873,19.9873,19.7992,19.8728,248298.0
2022-09-21 14:30:00,24.29,24.48,24.26,24.45,458620.0,19.8646,20.02,19.8401,19.9955,458620.0
2022-09-21 15:00:00,24.46,24.46,24.35,24.37,152474.0,20.0037,20.0037,19.9137,19.9301,152474.0
2022-09-21 15:30:00,24.36,24.37,24.26,24.31,332585.0,19.9219,19.9301,19.8401,19.881,332585.0
2022-09-22 09:30:00,24.29,24.29,24.18,24.21,263523.0,19.8646,19.8646,19.7747,19.7992,263523.0
2022-09-22 10:00:00,24.19,24.23,24.16,24.21,218697.0,19.7829,19.8156,19.7583,19.7992,218697.0
2022-09-22 10:30:00,24.2,24.21,24.19,24.19,46000.0,19.791,19.7992,19.7829,19.7829,46000.0
2022-09-22 11:00:00,24.18,24.19,24.16,24.18,77765.0,19.7747,19.7829,19.7583,19.7747,77765.0
2022-09-22 11:30:00,24.18,24.21,24.18,24.21,58670.0,19.7747,19.7992,19.7747,19.7992,58670.0
2022-09-22 12:00:00,24.2,24.23,24.2,24.22,20300.0,19.791,19.8156,19.791,19.8074,20300.0
2022-09-22 12:30:00,24.21,24.23,24.21,24.23,48900.0,19.7992,19.8156,19.7992,19.8156,48900.0
2022-09-22 13:00:00,24.24,24.24,24.22,24.24,47700.0,19.8237,19.8237,19.8074,19.8237,47700.0
2022-09-22 13:30:00,24.25,24.26,24.25,24.25,42878.0,19.8319,19.8401,19.8319,19.8319,42878.0
2022-09-22 14:00:00,24.24,24.24,24.2,24.22,31600.0,19.8237,19.8237,19.791,19.8074,31600.0
2022-09-22 14:30:00,24.22,24.25,24.22,24.24,89700.0,19.8074,19.8319,19.8074,19.8237,89700.0
2022-09-22 15:00:00,24.24,24.26,24.24,24.24,30749.0,19.8237,19.8401,19.8237,19.8237,30749.0
2022-09-22 15:30:00,24.23,24.26,24.2,24.2,90854.0,19.8156,19.8401,19.791,19.791,90854.0
2022-09-23 09:30:00,24.1,24.12,24.06,24.06,174077.0,19.7093,19.7256,19.6765,19.6765,174077.0
2022-09-23 10:00:00,24.05,24.07,24.05,24.06,30798.0,19.6684,19.6847,19.6684,19.6765,30798.0
2022-09-23 10:30:00,24.07,24.07,24.03,24.05,57055.0,19.6847,19.6847,19.652,19.6684,57055.0
2022-09-23 11:00:00,24.04,24.05,24.03,24.03,14598.0,19.6602,19.6684,19.652,19.652,14598.0
2022-09-23 11:30:00,24.03,24.04,24.02,24.02,47598.0,19.652,19.6602,19.6438,19.6438,47598.0
2022-09-23 12:00:00,24.03,24.03,23.97,23.97,73659.0,19.652,19.652,19.6029,19.6029,73659.0
2022-09-23 12:30:00,23.96,24.03,23.95,24.01,161393.0,19.5948,19.652,19.5866,19.6357,161393.0
2022-09-23 13:00:00,24.0,24.02,23.98,23.98,41076.0,19.6275,19.6438,19.6111,19.6111,41076.0
2022-09-23 13:30:00,23.97,23.98,23.96,23.98,38169.0,19.6029,19.6111,19.5948,19.6111,38169.0
2022-09-23 14:00:00,23.97,23.97,23.93,23.95,59180.0,19.6029,19.6029,19.5702,19.5866,59180.0
2022-09-23 14:30:00,23.94,23.94,23.92,23.92,24484.0,19.5784,19.5784,19.562,19.562,24484.0
2022-09-23 15:00:00,23.94,23.98,23.94,23.98,49675.0,19.5784,19.6111,19.5784,19.6111,49675.0
2022-09-23 15:30:00,23.99,24.02,23.98,24.0,103360.0,19.6193,19.6438,19.6111,19.6275,103360.0
2022-09-26 09:30:00,23.95,23.98,23.92,23.98,187748.0,19.5866,19.6111,19.562,19.6111,187748.0
2022-09-26 10:00:00,23.99,24.0,23.97,24.0,30500.0,19.6193,19.6275,19.6029,19.6275,30500.0
2022-09-26 10:30:00,23.99,24.01,23.97,23.98,58838.0,19.6193,19.6357,19.6029,19.6111,58838.0
2022-09-26 11:00:00,23.98,23.98,23.92,23.92,49300.0,19.6111,19.6111,19.562,19.562,49300.0
2022-09-26 11:30:00,23.92,23.93,23.88,23.91,251949.0,19.562,19.5702,19.5293,19.5539,251949.0
2022-09-26 12:00:00,23.91,23.91,23.85,23.86,46086.0,19.5539,19.5539,19.5048,19.513,46086.0
2022-09-26 12:30:00,23.86,23.89,23.84,23.89,32500.0,19.513,19.5375,19.4966,19.5375,32500.0
2022-09-26 13:00:00,23.88,23.88,23.83,23.84,43285.0,19.5293,19.5293,19.4884,19.4966,43285.0
2022-09-26 13:30:00,23.84,23.85,23.82,23.82,151288.0,19.4966,19.5048,19.4803,19.4803,151288.0
2022-09-26 14:00:00,23.82,23.84,23.82,23.84,13799.0,19.4803,19.4966,19.4803,19.4966,13799.0
2022-09-26 14:30:00,23.84,23.86,23.82,23.85,110504.0,19.4966,19.513,19.4803,19.5048,110504.0
2022-09-26 15:00:00,23.85,23.86,23.82,23.82,90058.0,19.5048,19.513,19.4803,19.4803,90058.0
2022-09-26 15:30:00,23.81,23.82,23.76,23.77,258928.0,19.4721,19.4803,19.4312,19.4394,258928.0
2022-09-27 09:30:00,23.95,23.96,23.87,23.87,170073.0,19.5866,19.5948,19.5212,19.5212,170073.0
2022-09-27 10:00:00,23.85,23.9,23.82,23.9,43500.0,19.5048,19.5457,19.4803,19.5457,43500.0
2022-09-27 10:30:00,23.89,23.9,23.88,23.89,59600.0,19.5375,19.5457,19.5293,19.5375,59600.0
2022-09-27 11:00:00,23.88,23.9,23.84,23.84,25000.0,19.5293,19.5457,19.4966,19.4966,25000.0
2022-09-27 11:30:00,23.86,23.87,23.85,23.85,17244.0,19.513,19.5212,19.5048,19.5048,17244.0
2022-09-27 12:00:00,23.84,23.86,23.8,23.83,68312.0,19.4966,19.513,19.4639,19.4884,68312.0
2022-09-27 12:30:00,23.82,23.86,23.82,23.84,163240.0,19.4803,19.513,19.4803,19.4966,163240.0
2022-09-27 13:00:00,23.84,23.84,23.81,23.82,81600.0,19.4966,19.4966,19.4721,19.4803,81600.0
2022-09-27 13:30:00,23.82,23.82,23.79,23.8,15993.0,19.4803,19.4803,19.4557,19.4639,15993.0
2022-09-27 14:00:00,23.82,23.82,23.76,23.77,28573.0,19.4803,19.4803,19.4312,19.4394,28573.0
2022-09-27 14:30:00,23.8,23.84,23.79,23.81,25142.0,19.4639,19.4966,19.4557,19.4721,25142.0
2022-09-27 15:00:00,23.79,23.8,23.77,23.77,21100.0,19.4557,19.4639,19.4394,19.4394,21100.0
2022-09-27 15:30:00,23.75,23.82,23.75,23.81,63735.0,19.423,19.4803,19.423,19.4721,63735.0
2022-09-28 09:30:00,23.9,23.9,23.84,23.86,97768.0,19.5457,19.5457,19.4966,19.513,97768.0
2022-09-28 10:00:00,23.87,23.94,23.86,23.94,164500.0,19.5212,19.5784,19.513,19.5784,164500.0
2022-09-28 10:30:00,23.94,23.97,23.94,23.95,65875.0,19.5784,19.6029,19.5784,19.5866,65875.0
2022-09-28 11:00:00,23.95,24.0,23.95,23.98,51400.0,19.5866,19.6275,19.5866,19.6111,51400.0
2022-09-28 11:30:00,23.97,23.97,23.95,23.96,23300.0,19.6029,19.6029,19.5866,19.5948,23300.0
2022-09-28 12:00:00,23.96,23.99,23.93,23.93,103102.0,19.5948,19.6193,19.5702,19.5702,103102.0
2022-09-28 12:30:00,23.93,23.95,23.92,23.93,45690.0,19.5702,19.5866,19.562,19.5702,45690.0
2022-09-28 13:00:00,23.93,23.96,23.93,23.95,14075.0,19.5702,19.5948,19.5702,19.5866,14075.0
2022-09-28 13:30:00,23.94,23.95,23.94,23.94,21600.0,19.5784,19.5866,19.5784,19.5784,21600.0
2022-09-28 14:00:00,23.95,23.95,23.94,23.94,98642.0,19.5866,19.5866,19.5784,19.5784,98642.0
2022-09-28 14:30:00,23.95,23.96,23.94,23.95,106160.0,19.5866,19.5948,19.5784,19.5866,106160.0
2022-09-28 15:00:00,23.95,24.0,23.95,24.0,221788.0,19.5866,19.6275,19.5866,19.6275,221788.0
2022-09-28 15:30:00,24.02,24.05,24.0,24.01,278487.0,19.6438,19.6684,19.6275,19.6357,278487.0
2022-09-29 09:30:00,23.88,23.94,23.88,23.93,101303.0,19.5293,19.5784,19.5293,19.5702,101303.0
2022-09-29 10:00:00,23.89,23.89,23.83,23.84,71300.0,19.5375,19.5375,19.4884,19.4966,71300.0
2022-09-29 10:30:00,23.83,23.85,23.79,23.85,80775.0,19.4884,19.5048,19.4557,19.5048,80775.0
2022-09-29 11:00:00,23.85,23.88,23.82,23.83,96935.0,19.5048,19.5293,19.4803,19.4884,96935.0
2022-09-29 11:30:00,23.83,23.9,23.83,23.89,49275.0,19.4884,19.5457,19.4884,19.5375,49275.0
2022-09-29 12:00:00,23.88,23.89,23.85,23.85,40090.0,19.5293,19.5375,19.5048,19.5048,40090.0
2022-09-29 12:30:00,23.84,23.84,23.82,23.82,12217.0,19.4966,19.4966,19.4803,19.4803,12217.0
2022-09-29 13:00:00,23.82,23.82,23.82,23.82,31145.0,19.4803,19.4803,19.4803,19.4803,31145.0
2022-09-29 13:30:00,23.83,23.85,23.83,23.85,12300.0,19.4884,19.5048,19.4884,19.5048,12300.0
2022-09-29 14:00:00,23.85,23.87,23.84,23.87,38280.0,19.5048,19.5212,19.4966,19.5212,38280.0
2022-09-29 14:30:00,23.86,23.88,23.86,23.87,21811.0,19.513,19.5293,19.513,19.5212,21811.0
2022-09-29 15:00:00,23.88,23.89,23.88,23.89,8635.0,19.5293,19.5375,19.5293,19.5375,8635.0
2022-09-29 15:30:00,23.9,23.95,23.89,23.93,60856.0,19.5457,19.5866,19.5375,19.5702,60856.0
2022-09-30 09:30:00,23.94,23.96,23.91,23.96,74417.0,19.5784,19.5948,19.5539,19.5948,74417.0
2022-09-30 10:00:00,23.95,23.97,23.93,23.96,64123.0,19.5866,19.6029,19.5702,19.5948,64123.0
2022-09-30 10:30:00,23.96,23.99,23.93,23.95,50662.0,19.5948,19.6193,19.5702,19.5866,50662.0
2022-09-30 11:00:00,23.95,24.02,23.95,24.01,56941.0,19.5866,19.6438,19.5866,19.6357,56941.0
2022-09-30 11:30:00,24.0,24.0,23.95,23.95,22606.0,19.6275,19.6275,19.5866,19.5866,22606.0
2022-09-30 12:00:00,23.94,23.96,23.93,23.96,15230.0,19.5784,19.5948,19.5702,19.5948,15230.0
2022-09-30 12:30:00,23.94,23.94,23.9,23.9,119714.0,19.5784,19.5784,19.5457,19.5457,119714.0
2022-09-30 13:00:00,23.89,23.89,23.86,23.87,171300.0,19.5375,19.5375,19.513,19.5212,171300.0
2022-09-30 13:30:00,23.88,23.88,23.86,23.86,15550.0,19.5293,19.5293,19.513,19.513,15550.0
2022-09-30 14:00:00,23.85,23.88,23.85,23.88,52822.0,19.5048,19.5293,19.5048,19.5293,52822.0
2022-09-30 14:30:00,23.86,23.88,23.82,23.82,115222.0,19.513,19.5293,19.4803,19.4803,115222.0
2022-09-30 15:00:00,23.82,23.84,23.8,23.84,61402.0,19.4803,19.4966,19.4639,19.4966,61402.0
2022-09-30 15:30:00,23.84,23.84,23.79,23.79,113218.0,19.4966,19.4966,19.4557,19.4557,113218.0
2022-10-03 09:30:00,23.76,23.81,23.74,23.76,164428.0,19.5386,19.5797,19.5221,19.5386,164428.0
2022-10-03 10:00:00,23.77,23.86,23.77,23.86,156928.0,19.5468,19.6208,19.5468,19.6208,156928.0
2022-10-03 10:30:00,23.84,23.86,23.84,23.84,64549.0,19.6044,19.6208,19.6044,19.6044,64549.0
2022-10-03 11:00:00,23.85,23.87,23.84,23.84,246268.0,19.6126,19.629,19.6044,19.6044,246268.0
2022-10-03 11:30:00,23.85,23.86,23.84,23.84,59141.0,19.6126,19.6208,19.6044,19.6044,59141.0
2022-10-03 12:00:00,23.84,23.86,23.82,23.82,85017.0,19.6044,19.6208,19.5879,19.5879,85017.0
2022-10-03 12:30:00,23.81,23.82,23.8,23.8,83412.0,19.5797,19.5879,19.5715,19.5715,83412.0
2022-10-03 13:00:00,23.81,23.82,23.81,23.82,9410.0,19.5797,19.5879,19.5797,19.5879,9410.0
2022-10-03 13:30:00,23.82,23.84,23.81,23.81,289094.0,19.5879,19.6044,19.5797,19.5797,289094.0
2022-10-03 14:00:00,23.8,23.85,23.8,23.85,154963.0,19.5715,19.6126,19.5715,19.6126,154963.0
2022-10-03 14:30:00,23.86,23.89,23.84,23.88,327841.0,19.6208,19.6455,19.6044,19.6373,327841.0
2022-10-03 15:00:00,23.87,23.89,23.86,23.89,71329.0,19.629,19.6455,19.6208,19.6455,71329.0
2022-10-03 15:30:00,23.89,23.89,23.84,23.86,255065.0,19.6455,19.6455,19.6044,19.6208,255065.0
2022-10-04 09:30:00,24.04,24.11,24.03,24.1,49791.0,19.7688,19.8264,19.7606,19.8182,49791.0
2022-10-04 10:00:00,24.15,24.16,24.12,24.14,20519.0,19.8593,19.8675,19.8346,19.8511,20519.0
2022-10-04 10:30:00,24.14,24.17,24.14,24.15,32120.0,19.8511,19.8757,19.8511,19.8593,32120.0
2022-10-04 11:00:00,24.14,24.15,24.13,24.15,10609.0,19.8511,19.8593,19.8428,19.8593,10609.0
2022-10-04 11:30:00,24.15,24.15,24.14,24.14,9900.0,19.8593,19.8593,19.8511,19.8511,9900.0
2022-10-04 12:00:00,24.15,24.16,24.14,24.16,5451.0,19.8593,19.8675,19.8511,19.8675,5451.0
2022-10-04 12:30:00,24.15,24.15,24.1,24.1,26900.0,19.8593,19.8593,19.8182,19.8182,26900.0
2022-10-04 13:00:00,24.1,24.1,24.07,24.09,9600.0,19.8182,19.8182,19.7935,19.81,9600.0
2022-10-04 13:30:00,24.09,24.11,24.09,24.11,488899.0,19.81,19.8264,19.81,19.8264,488899.0
2022-10-04 14:00:00,24.11,24.11,24.11,24.11,39400.0,19.8264,19.8264,19.8264,19.8264,39400.0
2022-10-04 14:30:00,24.11,24.13,24.11,24.13,19745.0,19.8264,19.8428,19.8264,19.8428,19745.0
2022-10-04 15:00:00,24.13,24.17,24.13,24.17,19791.0,19.8428,19.8757,19.8428,19.8757,19791.0
2022-10-04 15:30:00,24.17,24.2,24.16,24.2,42008.0,19.8757,19.9004,19.8675,19.9004,42008.0
2022-10-05 09:30:00,24.11,24.13,24.07,24.08,76884.0,19.8264,19.8428,19.7935,19.8017,76884.0
2022-10-05 10:00:00,24.07,24.07,24.0,24.01,46110.0,19.7935,19.7935,19.7359,19.7442,46110.0
2022-10-05 10:30:00,24.0,24.02,24.0,24.01,63593.0,19.7359,19.7524,19.7359,19.7442,63593.0
2022-10-05 11:00:00,24.02,24.03,24.02,24.03,5000.0,19.7524,19.7606,19.7524,19.7606,5000.0
2022-10-05 11:30:00,24.02,24.04,24.02,24.02,22928.0,19.7524,19.7688,19.7524,19.7524,22928.0
2022-10-05 12:00:00,24.02,24.06,24.02,24.05,38139.0,19.7524,19.7853,19.7524,19.7771,38139.0
2022-10-05 12:30:00,24.04,24.06,24.04,24.06,22600.0,19.7688,19.7853,19.7688,19.7853,22600.0
2022-10-05 13:00:00,24.05,24.09,24.05,24.08,16500.0,19.7771,19.81,19.7771,19.8017,16500.0
2022-10-05 13:30:00,24.07,24.11,24.07,24.09,64893.0,19.7935,19.8264,19.7935,19.81,64893.0
2022-10-05 14:00:00,24.09,24.13,24.09,24.12,37800.0,19.81,19.8428,19.81,19.8346,37800.0
2022-10-05 14:30:00,24.13,24.15,24.13,24.15,8500.0,19.8428,19.8593,19.8428,19.8593,8500.0
2022-10-05 15:00:00,24.16,24.2,24.15,24.18,21419.0,19.8675,19.9004,19.8593,19.884,21419.0
2022-10-05 15:30:00,24.18,24.18,24.15,24.16,127936.0,19.884,19.884,19.8593,19.8675,127936.0
2022-10-06 09:30:00,24.16,24.21,24.14,24.18,390511.0,19.8675,19.9086,19.8511,19.884,390511.0
2022-10-06 10:00:00,24.16,24.16,24.12,24.12,249622.0,19.8675,19.8675,19.8346,19.8346,249622.0
2022-10-06 10:30:00,24.1,24.14,24.09,24.14,86935.0,19.8182,19.8511,19.81,19.8511,86935.0
2022-10-06 11:00:00,24.13,24.16,24.11,24.16,32360.0,19.8428,19.8675,19.8264,19.8675,32360.0
2022-10-06 11:30:00,24.15,24.16,24.12,24.14,47668.0,19.8593,19.8675,19.8346,19.8511,47668.0
2022-10-06 12:00:00,24.13,24.16,24.12,24.15,28434.0,19.8428,19.8675,19.8346,19.8593,28434.0
2022-10-06 12:30:00,24.14,24.16,24.14,24.14,298834.0,19.8511,19.8675,19.8511,19.8511,298834.0
2022-10-06 13:00:00,24.15,24.16,24.15,24.15,31800.0,19.8593,19.8675,19.8593,19.8593,31800.0
2022-10-06 13:30:00,24.14,24.18,24.14,24.17,29558.0,19.8511,19.884,19.8511,19.8757,29558.0
2022-10-06 14:00:00,24.16,24.16,24.14,24.15,50547.0,19.8675,19.8675,19.8511,19.8593,50547.0
2022-10-06 14:30:00,24.15,24.17,24.11,24.12,82900.0,19.8593,19.8757,19.8264,19.8346,82900.0
2022-10-06 15:00:00,24.11,24.12,24.11,24.12,47694.0,19.8264,19.8346,19.8264,19.8346,47694.0
2022-10-06 15:30:00,24.11,24.11,24.09,24.11,51669.0,19.8264,19.8264,19.81,19.8264,51669.0
2022-10-07 09:30:00,24.03,24.05,24.01,24.02,215749.0,19.7606,19.7771,19.7442,19.7524,215749.0
2022-10-07 10:00:00,24.01,24.03,24.0,24.03,55085.0,19.7442,19.7606,19.7359,19.7606,55085.0
2022-10-07 10:30:00,24.01,24.04,24.01,24.04,37341.0,19.7442,19.7688,19.7442,19.7688,37341.0
2022-10-07 11:00:00,24.04,24.05,24.02,24.04,428124.0,19.7688,19.7771,19.7524,19.7688,428124.0
2022-10-07 11:30:00,24.04,24.04,24.02,24.02,25762.0,19.7688,19.7688,19.7524,19.7524,25762.0
2022-10-07 12:00:00,24.03,24.04,24.01,24.02,61551.0,19.7606,19.7688,19.7442,19.7524,61551.0
2022-10-07 12:30:00,24.02,24.02,24.0,24.0,17000.0,19.7524,19.7524,19.7359,19.7359,17000.0
2022-10-07 13:00:00,24.0,24.01,23.98,24.0,67419.0,19.7359,19.7442,19.7195,19.7359,67419.0
2022-10-07 13:30:00,23.99,24.0,23.98,23.98,27997.0,19.7277,19.7359,19.7195,19.7195,27997.0
2022-10-07 14:00:00,23.98,23.98,23.96,23.96,24026.0,19.7195,19.7195,19.703,19.703,24026.0
2022-10-07 14:30:00,23.95,23.96,23.95,23.96,28068.0,19.6948,19.703,19.6948,19.703,28068.0
2022-10-07 15:00:00,23.96,23.98,23.93,23.93,46471.0,19.703,19.7195,19.6784,19.6784,46471.0
2022-10-07 15:30:00,23.93,23.95,23.93,23.93,116119.0,19.6784,19.6948,19.6784,19.6784,116119.0
2022-10-10 09:30:00,23.92,23.96,23.83,23.83,103439.0,19.6702,19.703,19.5961,19.5961,103439.0
2022-10-10 10:00:00,23.84,23.84,23.8,23.82,41997.0,19.6044,19.6044,19.5715,19.5879,41997.0
2022-10-10 10:30:00,23.83,23.83,23.74,23.76,114617.0,19.5961,19.5961,19.5221,19.5386,114617.0
2022-10-10 11:00:00,23.75,23.75,23.71,23.72,72110.0,19.5304,19.5304,19.4975,19.5057,72110.0
2022-10-10 11:30:00,23.7,23.71,23.68,23.69,31173.0,19.4892,19.4975,19.4728,19.481,31173.0
2022-10-10 12:00:00,23.68,23.69,23.68,23.69,1393.0,19.4728,19.481,19.4728,19.481,1393.0
2022-10-10 12:30:00,23.66,23.66,23.62,23.62,33157.0,19.4564,19.4564,19.4235,19.4235,33157.0
2022-10-10 13:00:00,23.61,23.63,23.61,23.62,5805.0,19.4152,19.4317,19.4152,19.4235,5805.0
2022-10-10 13:30:00,23.63,23.67,23.63,23.67,16100.0,19.4317,19.4646,19.4317,19.4646,16100.0
2022-10-10 14:00:00,23.67,23.68,23.66,23.66,28629.0,19.4646,19.4728,19.4564,19.4564,28629.0
2022-10-10 14:30:00,23.66,23.66,23.65,23.66,45765.0,19.4564,19.4564,19.4481,19.4564,45765.0
2022-10-10 15:00:00,23.66,23.69,23.66,23.68,29351.0,19.4564,19.481,19.4564,19.4728,29351.0
2022-10-10 15:30:00,23.7,23.7,23.68,23.68,24477.0,19.4892,19.4892,19.4728,19.4728,24477.0
2022-10-11 09:30:00,23.71,23.77,23.71,23.75,176929.0,19.4975,19.5468,19.4975,19.5304,176929.0
2022-10-11 10:00:00,23.74,23.74,23.7,23.73,441735.0,19.5221,19.5221,19.4892,19.5139,441735.0
2022-10-11 10:30:00,23.75,23.79,23.75,23.77,103128.0,19.5304,19.5633,19.5304,19.5468,103128.0
2022-10-11 11:00:00,23.77,23.79,23.77,23.78,34062.0,19.5468,19.5633,19.5468,19.555,34062.0
2022-10-11 11:30:00,23.79,23.84,23.79,23.84,73576.0,19.5633,19.6044,19.5633,19.6044,73576.0
2022-10-11 12:00:00,23.84,23.87,23.82,23.86,161783.0,19.6044,19.629,19.5879,19.6208,161783.0
2022-10-11 12:30:00,23.86,23.89,23.86,23.88,83952.0,19.6208,19.6455,19.6208,19.6373,83952.0
2022-10-11 13:00:00,23.88,23.88,23.85,23.87,40245.0,19.6373,19.6373,19.6126,19.629,40245.0
2022-10-11 13:30:00,23.86,23.88,23.86,23.88,40000.0,19.6208,19.6373,19.6208,19.6373,40000.0
2022-10-11 14:00:00,23.88,23.89,23.85,23.85,20947.0,19.6373,19.6455,19.6126,19.6126,20947.0
2022-10-11 14:30:00,23.85,23.85,23.73,23.73,79764.0,19.6126,19.6126,19.5139,19.5139,79764.0
2022-10-11 15:00:00,23.72,23.77,23.72,23.77,180711.0,19.5057,19.5468,19.5057,19.5468,180711.0
2022-10-11 15:30:00,23.76,23.77,23.74,23.74,134737.0,19.5386,19.5468,19.5221,19.5221,134737.0
2022-10-12 09:30:00,23.78,23.82,23.75,23.81,108737.0,19.555,19.5879,19.5304,19.5797,108737.0
2022-10-12 10:00:00,23.8,23.81,23.75,23.78,109403.0,19.5715,19.5797,19.5304,19.555,109403.0
2022-10-12 10:30:00,23.78,23.79,23.76,23.76,65522.0,19.555,19.5633,19.5386,19.5386,65522.0
2022-10-12 11:00:00,23.77,23.8,23.77,23.8,28030.0,19.5468,19.5715,19.5468,19.5715,28030.0
2022-10-12 11:30:00,23.8,23.8,23.77,23.79,32300.0,19.5715,19.5715,19.5468,19.5633,32300.0
2022-10-12 12:00:00,23.8,23.82,23.8,23.8,73176.0,19.5715,19.5879,19.5715,19.5715,73176.0
2022-10-12 12:30:00,23.8,23.84,23.8,23.84,28329.0,19.5715,19.6044,19.5715,19.6044,28329.0
2022-10-12 13:00:00,23.84,23.84,23.8,23.8,80890.0,19.6044,19.6044,19.5715,19.5715,80890.0
2022-10-12 13:30:00,23.8,23.8,23.77,23.78,59646.0,19.5715,19.5715,19.5468,19.555,59646.0
2022-10-12 14:00:00,23.79,23.82,23.77,23.82,53345.0,19.5633,19.5879,19.5468,19.5879,53345.0
2022-10-12 14:30:00,23.82,23.82,23.81,23.81,11174.0,19.5879,19.5879,19.5797,19.5797,11174.0
2022-10-12 15:00:00,23.81,23.84,23.81,23.82,40400.0,19.5797,19.6044,19.5797,19.5879,40400.0
2022-10-12 15:30:00,23.82,23.84,23.79,23.8,78728.0,19.5879,19.6044,19.5633,19.5715,78728.0
2022-10-13 09:30:00,23.48,23.62,23.48,23.58,117788.0,19.3083,19.4235,19.3083,19.3906,117788.0
2022-10-13 10:00:00,23.59,23.65,23.58,23.61,64296.0,19.3988,19.4481,19.3906,19.4152,64296.0
2022-10-13 10:30:00,23.61,23.69,23.61,23.69,204019.0,19.4152,19.481,19.4152,19.481,204019.0
2022-10-13 11:00:00,23.67,23.82,23.67,23.76,81866.0,19.4646,19.5879,19.4646,19.5386,81866.0
2022-10-13 11:30:00,23.76,23.86,23.75,23.77,134238.0,19.5386,19.6208,19.5304,19.5468,134238.0
2022-10-13 12:00:00,23.78,23.79,23.75,23.75,37192.0,19.555,19.5633,19.5304,19.5304,37192.0
2022-10-13 12:30:00,23.74,23.75,23.73,23.73,46000.0,19.5221,19.5304,19.5139,19.5139,46000.0
2022-10-13 13:00:00,23.72,23.83,23.72,23.82,44262.0,19.5057,19.5961,19.5057,19.5879,44262.0
2022-10-13 13:30:00,23.82,23.83,23.81,23.82,25600.0,19.5879,19.5961,19.5797,19.5879,25600.0
2022-10-13 14:00:00,23.82,23.82,23.78,23.78,41714.0,19.5879,19.5879,19.555,19.555,41714.0
2022-10-13 14:30:00,23.79,23.82,23.79,23.82,219200.0,19.5633,19.5879,19.5633,19.5879,219200.0
2022-10-13 15:00:00,23.81,23.84,23.78,23.78,117448.0,19.5797,19.6044,19.555,19.555,117448.0
2022-10-13 15:30:00,23.78,23.8,23.77,23.79,459014.0,19.555,19.5715,19.5468,19.5633,459014.0
2022-10-14 09:30:00,23.92,23.96,23.9,23.92,86606.0,19.6702,19.703,19.6537,19.6702,86606.0
2022-10-14 10:00:00,23.9,23.9,23.8,23.82,90276.0,19.6537,19.6537,19.5715,19.5879,90276.0
2022-10-14 10:30:00,23.81,23.82,23.76,23.81,31809.0,19.5797,19.5879,19.5386,19.5797,31809.0
2022-10-14 11:00:00,23.8,23.82,23.77,23.78,51101.0,19.5715,19.5879,19.5468,19.555,51101.0
2022-10-14 11:30:00,23.76,23.77,23.75,23.75,14490.0,19.5386,19.5468,19.5304,19.5304,14490.0
2022-10-14 12:00:00,23.76,23.79,23.73,23.77,28600.0,19.5386,19.5633,19.5139,19.5468,28600.0
2022-10-14 12:30:00,23.77,23.8,23.77,23.78,18716.0,19.5468,19.5715,19.5468,19.555,18716.0
2022-10-14 13:00:00,23.77,23.79,23.75,23.76,28953.0,19.5468,19.5633,19.5304,19.5386,28953.0
2022-10-14 13:30:00,23.77,23.77,23.76,23.77,9051.0,19.5468,19.5468,19.5386,19.5468,9051.0
2022-10-14 14:00:00,23.76,23.76,23.71,23.72,88761.0,19.5386,19.5386,19.4975,19.5057,88761.0
2022-10-14 14:30:00,23.72,23.72,23.68,23.69,115645.0,19.5057,19.5057,19.4728,19.481,115645.0
2022-10-14 15:00:00,23.7,23.73,23.69,23.71,117316.0,19.4892,19.5139,19.481,19.4975,117316.0
2022-10-14 15:30:00,23.72,23.73,23.71,23.73,53569.0,19.5057,19.5139,19.4975,19.5139,53569.0
2022-10-17 09:30:00,23.92,24.02,23.92,23.97,120178.0,19.6702,19.7524,19.6702,19.7113,120178.0
2022-10-17 10:00:00,23.97,24.01,23.96,23.96,128859.0,19.7113,19.7442,19.703,19.703,128859.0
2022-10-17 10:30:00,23.95,23.95,23.9,23.9,39677.0,19.6948,19.6948,19.6537,19.6537,39677.0
2022-10-17 11:00:00,23.91,23.95,23.91,23.95,44000.0,19.6619,19.6948,19.6619,19.6948,44000.0
2022-10-17 11:30:00,23.95,23.98,23.95,23.96,15887.0,19.6948,19.7195,19.6948,19.703,15887.0
2022-10-17 12:00:00,23.96,23.98,23.95,23.96,47261.0,19.703,19.7195,19.6948,19.703,47261.0
2022-10-17 12:30:00,23.95,23.96,23.93,23.95,60899.0,19.6948,19.703,19.6784,19.6948,60899.0
2022-10-17 13:00:00,23.94,23.97,23.93,23.97,6800.0,19.6866,19.7113,19.6784,19.7113,6800.0
2022-10-17 13:30:00,23.96,23.97,23.95,23.96,10600.0,19.703,19.7113,19.6948,19.703,10600.0
2022-10-17 14:00:00,23.97,23.97,23.95,23.95,5254.0,19.7113,19.7113,19.6948,19.6948,5254.0
2022-10-17 14:30:00,23.94,23.96,23.94,23.95,22626.0,19.6866,19.703,19.6866,19.6948,22626.0
2022-10-17 15:00:00,23.95,23.96,23.95,23.95,71025.0,19.6948,19.703,19.6948,19.6948,71025.0
2022-10-17 15:30:00,23.96,23.98,23.95,23.96,97680.0,19.703,19.7195,19.6948,19.703,97680.0
2022-10-18 09:30:00,24.17,24.19,24.09,24.09,57939.0,19.8757,19.8922,19.81,19.81,57939.0
2022-10-18 10:00:00,24.11,24.12,24.08,24.08,27110.0,19.8264,19.8346,19.8017,19.8017,27110.0
2022-10-18 10:30:00,24.07,24.1,24.07,24.1,16600.0,19.7935,19.8182,19.7935,19.8182,16600.0
2022-10-18 11:00:00,24.09,24.09,24.02,24.03,55766.0,19.81,19.81,19.7524,19.7606,55766.0
2022-10-18 11:30:00,24.03,24.03,24.0,24.03,38900.0,19.7606,19.7606,19.7359,19.7606,38900.0
2022-10-18 12:00:00,24.03,24.06,24.03,24.05,21800.0,19.7606,19.7853,19.7606,19.7771,21800.0
2022-10-18 12:30:00,24.07,24.07,24.04,24.05,33679.0,19.7935,19.7935,19.7688,19.7771,33679.0
2022-10-18 13:00:00,24.05,24.08,24.02,24.07,54430.0,19.7771,19.8017,19.7524,19.7935,54430.0
2022-10-18 13:30:00,24.09,24.11,24.07,24.11,23050.0,19.81,19.8264,19.7935,19.8264,23050.0
2022-10-18 14:00:00,24.1,24.1,24.07,24.09,67771.0,19.8182,19.8182,19.7935,19.81,67771.0
2022-10-18 14:30:00,24.09,24.09,24.02,24.05,78536.0,19.81,19.81,19.7524,19.7771,78536.0
2022-10-18 15:00:00,24.05,24.06,24.05,24.06,7001.0,19.7771,19.7853,19.7771,19.7853,7001.0
2022-10-18 15:30:00,24.05,24.09,24.05,24.09,41064.0,19.7771,19.81,19.7771,19.81,41064.0
2022-10-19 09:30:00,24.01,24.01,23.97,23.99,84559.0,19.7442,19.7442,19.7113,19.7277,84559.0
2022-10-19 10:00:00,23.98,24.02,23.98,24.02,58245.0,19.7195,19.7524,19.7195,19.7524,58245.0
2022-10-19 10:30:00,24.0,24.0,23.95,23.95,148856.0,19.7359,19.7359,19.6948,19.6948,148856.0
2022-10-19 11:00:00,23.95,23.98,23.95,23.95,144527.0,19.6948,19.7195,19.6948,19.6948,144527.0
2022-10-19 11:30:00,23.95,23.97,23.95,23.97,41600.0,19.6948,19.7113,19.6948,19.7113,41600.0
2022-10-19 12:00:00,23.96,23.96,23.93,23.93,66697.0,19.703,19.703,19.6784,19.6784,66697.0
2022-10-19 12:30:00,23.93,23.95,23.92,23.92,47395.0,19.6784,19.6948,19.6702,19.6702,47395.0
2022-10-19 13:00:00,23.92,23.92,23.88,23.92,121951.0,19.6702,19.6702,19.6373,19.6702,121951.0
2022-10-19 13:30:00,23.92,23.93,23.91,23.93,19528.0,19.6702,19.6784,19.6619,19.6784,19528.0
2022-10-19 14:00:00,23.93,23.95,23.93,23.94,16734.0,19.6784,19.6948,19.6784,19.6866,16734.0
2022-10-19 14:30:00,23.94,23.94,23.93,23.93,6100.0,19.6866,19.6866,19.6784,19.6784,6100.0
2022-10-19 15:00:00,23.93,23.95,23.93,23.93,68643.0,19.6784,19.6948,19.6784,19.6784,68643.0
2022-10-19 15:30:00,23.93,23.93,23.91,23.93,42189.0,19.6784,19.6784,19.6619,19.6784,42189.0
2022-10-20 09:30:00,23.98,24.06,23.98,24.04,581907.0,19.7195,19.7853,19.7195,19.7688,581907.0
2022-10-20 10:00:00,24.03,24.1,24.03,24.07,296962.0,19.7606,19.8182,19.7606,19.7935,296962.0
2022-10-20 10:30:00,24.07,24.08,24.04,24.07,107153.0,19.7935,19.8017,19.7688,19.7935,107153.0
2022-10-20 11:00:00,24.08,24.08,24.02,24.03,116500.0,19.8017,19.8017,19.7524,19.7606,116500.0
2022-10-20 11:30:00,24.03,24.04,24.02,24.02,57496.0,19.7606,19.7688,19.7524,19.7524,57496.0
2022-10-20 12:00:00,24.01,24.01,23.99,23.99,34501.0,19.7442,19.7442,19.7277,19.7277,34501.0
2022-10-20 12:30:00,23.98,23.98,23.95,23.96,371771.0,19.7195,19.7195,19.6948,19.703,371771.0
2022-10-20 13:00:00,23.96,23.96,23.93,23.95,297256.0,19.703,19.703,19.6784,19.6948,297256.0
2022-10-20 13:30:00,23.94,23.94,23.88,23.89,7359.0,19.6866,19.6866,19.6373,19.6455,7359.0
2022-10-20 14:00:00,23.89,23.89,23.84,23.84,185500.0,19.6455,19.6455,19.6044,19.6044,185500.0
2022-10-20 14:30:00,23.84,23.85,23.82,23.85,79212.0,19.6044,19.6126,19.5879,19.6126,79212.0
2022-10-20 15:00:00,23.84,23.84,23.83,23.84,229435.0,19.6044,19.6044,19.5961,19.6044,229435.0
2022-10-20 15:30:00,23.84,23.88,23.84,23.87,367754.0,19.6044,19.6373,19.6044,19.629,367754.0
2022-10-21 09:30:00,23.84,23.97,23.82,23.97,300787.0,19.6044,19.7113,19.5879,19.7113,300787.0
2022-10-21 10:00:00,23.98,24.01,23.94,23.94,137747.0,19.7195,19.7442,19.6866,19.6866,137747.0
2022-10-21 10:30:00,23.94,23.98,23.93,23.94,174534.0,19.6866,19.7195,19.6784,19.6866,174534.0
2022-10-21 11:00:00,23.93,23.97,23.93,23.96,426681.0,19.6784,19.7113,19.6784,19.703,426681.0
2022-10-21 11:30:00,23.97,23.99,23.94,23.98,212867.0,19.7113,19.7277,19.6866,19.7195,212867.0
2022-10-21 12:00:00,23.99,24.01,23.98,24.0,94222.0,19.7277,19.7442,19.7195,19.7359,94222.0
2022-10-21 12:30:00,23.99,24.04,23.99,24.02,98381.0,19.7277,19.7688,19.7277,19.7524,98381.0
2022-10-21 13:00:00,24.01,24.02,23.97,23.98,135491.0,19.7442,19.7524,19.7113,19.7195,135491.0
2022-10-21 13:30:00,23.98,23.98,23.95,23.95,95339.0,19.7195,19.7195,19.6948,19.6948,95339.0
2022-10-21 14:00:00,23.95,23.98,23.95,23.98,165129.0,19.6948,19.7195,19.6948,19.7195,165129.0
2022-10-21 14:30:00,23.98,24.0,23.98,23.98,520320.0,19.7195,19.7359,19.7195,19.7195,520320.0
2022-10-21 15:00:00,23.98,24.04,23.98,24.04,92410.0,19.7195,19.7688,19.7195,19.7688,92410.0
2022-10-21 15:30:00,24.04,24.04,24.0,24.0,279714.0,19.7688,19.7688,19.7359,19.7359,279714.0
2022-10-24 09:30:00,24.03,24.06,23.99,24.04,209910.0,19.7606,19.7853,19.7277,19.7688,209910.0
2022-10-24 10:00:00,24.03,24.03,23.93,23.93,110837.0,19.7606,19.7606,19.6784,19.6784,110837.0
2022-10-24 10:30:00,23.96,23.97,23.93,23.97,104126.0,19.703,19.7113,19.6784,19.7113,104126.0
2022-10-24 11:00:00,23.98,24.02,23.97,24.01,312462.0,19.7195,19.7524,19.7113,19.7442,312462.0
2022-10-24 11:30:00,24.02,24.02,24.02,24.02,24700.0,19.7524,19.7524,19.7524,19.7524,24700.0
2022-10-24 12:00:00,24.02,24.04,24.0,24.04,21635.0,19.7524,19.7688,19.7359,19.7688,21635.0
2022-10-24 12:30:00,24.03,24.03,24.02,24.02,37679.0,19.7606,19.7606,19.7524,19.7524,37679.0
2022-10-24 13:00:00,24.02,24.02,24.0,24.01,29800.0,19.7524,19.7524,19.7359,19.7442,29800.0
2022-10-24 13:30:00,24.01,24.02,24.01,24.01,37109.0,19.7442,19.7524,19.7442,19.7442,37109.0
2022-10-24 14:00:00,24.0,24.01,23.99,23.99,272991.0,19.7359,19.7442,19.7277,19.7277,272991.0
2022-10-24 14:30:00,23.98,24.0,23.98,24.0,7700.0,19.7195,19.7359,19.7195,19.7359,7700.0
2022-10-24 15:00:00,24.01,24.03,24.01,24.02,46927.0,19.7442,19.7606,19.7442,19.7524,46927.0
2022-10-24 15:30:00,24.02,24.03,24.02,24.03,39880.0,19.7524,19.7606,19.7524,19.7606,39880.0
2022-10-25 09:30:00,24.07,24.15,24.06,24.14,96902.0,19.7935,19.8593,19.7853,19.8511,96902.0
2022-10-25 10:00:00,24.14,24.14,24.11,24.14,117332.0,19.8511,19.8511,19.8264,19.8511,117332.0
2022-10-25 10:30:00,24.14,24.14,24.12,24.14,72738.0,19.8511,19.8511,19.8346,19.8511,72738.0
2022-10-25 11:00:00,24.13,24.17,24.13,24.16,39339.0,19.8428,19.8757,19.8428,19.8675,39339.0
2022-10-25 11:30:00,24.16,24.16,24.14,24.14,88464.0,19.8675,19.8675,19.8511,19.8511,88464.0
2022-10-25 12:00:00,24.14,24.14,24.12,24.12,42900.0,19.8511,19.8511,19.8346,19.8346,42900.0
2022-10-25 12:30:00,24.11,24.15,24.11,24.14,357245.0,19.8264,19.8593,19.8264,19.8511,357245.0
2022-10-25 13:00:00,24.16,24.16,24.12,24.12,60715.0,19.8675,19.8675,19.8346,19.8346,60715.0
2022-10-25 13:30:00,24.13,24.13,24.11,24.11,9583.0,19.8428,19.8428,19.8264,19.8264,9583.0
2022-10-25 14:00:00,24.12,24.16,24.12,24.15,27602.0,19.8346,19.8675,19.8346,19.8593,27602.0
2022-10-25 14:30:00,24.15,24.15,24.14,24.14,120299.0,19.8593,19.8593,19.8511,19.8511,120299.0
2022-10-25 15:00:00,24.14,24.18,24.14,24.18,50725.0,19.8511,19.884,19.8511,19.884,50725.0
2022-10-25 15:30:00,24.19,24.2,24.17,24.18,308913.0,19.8922,19.9004,19.8757,19.884,308913.0
2022-10-26 09:30:00,24.13,24.16,24.11,24.12,145345.0,19.8428,19.8675,19.8264,19.8346,145345.0
2022-10-26 10:00:00,24.12,24.22,24.12,24.22,102568.0,19.8346,19.9169,19.8346,19.9169,102568.0
2022-10-26 10:30:00,24.21,24.22,24.2,24.21,49554.0,19.9086,19.9169,19.9004,19.9086,49554.0
2022-10-26 11:00:00,24.21,24.26,24.21,24.26,53107.0,19.9086,19.9497,19.9086,19.9497,53107.0
2022-10-26 11:30:00,24.27,24.28,24.27,24.27,22340.0,19.958,19.9662,19.958,19.958,22340.0
2022-10-26 12:00:00,24.28,24.28,24.23,24.25,129501.0,19.9662,19.9662,19.9251,19.9415,129501.0
2022-10-26 12:30:00,24.25,24.25,24.19,24.19,55252.0,19.9415,19.9415,19.8922,19.8922,55252.0
2022-10-26 13:00:00,24.19,24.21,24.18,24.2,161801.0,19.8922,19.9086,19.884,19.9004,161801.0
2022-10-26 13:30:00,24.19,24.19,24.18,24.18,13000.0,19.8922,19.8922,19.884,19.884,13000.0
2022-10-26 14:00:00,24.18,24.23,24.18,24.21,36555.0,19.884,19.9251,19.884,19.9086,36555.0
2022-10-26 14:30:00,24.2,24.22,24.2,24.22,131188.0,19.9004,19.9169,19.9004,19.9169,131188.0
2022-10-26 15:00:00,24.21,24.22,24.2,24.2,120490.0,19.9086,19.9169,19.9004,19.9004,120490.0
2022-10-26 15:30:00,24.21,24.22,24.2,24.22,158168.0,19.9086,19.9169,19.9004,19.9169,158168.0
2022-10-27 09:30:00,24.28,24.31,24.23,24.26,142885.0,19.9662,19.9909,19.9251,19.9497,142885.0
2022-10-27 10:00:00,24.25,24.3,24.25,24.29,78935.0,19.9415,19.9826,19.9415,19.9744,78935.0
2022-10-27 10:30:00,24.3,24.32,24.27,24.29,67109.0,19.9826,19.9991,19.958,19.9744,67109.0
2022-10-27 11:00:00,24.3,24.3,24.29,24.29,39400.0,19.9826,19.9826,19.9744,19.9744,39400.0
2022-10-27 11:30:00,24.3,24.3,24.26,24.3,49113.0,19.9826,19.9826,19.9497,19.9826,49113.0
2022-10-27 12:00:00,24.29,24.34,24.29,24.32,60938.0,19.9744,20.0155,19.9744,19.9991,60938.0
2022-10-27 12:30:00,24.31,24.35,24.31,24.35,41700.0,19.9909,20.0238,19.9909,20.0238,41700.0
2022-10-27 13:00:00,24.35,24.38,24.34,24.35,44606.0,20.0238,20.0484,20.0155,20.0238,44606.0
2022-10-27 13:30:00,24.36,24.39,24.35,24.36,125512.0,20.032,20.0567,20.0238,20.032,125512.0
2022-10-27 14:00:00,24.36,24.42,24.36,24.41,85892.0,20.032,20.0813,20.032,20.0731,85892.0
2022-10-27 14:30:00,24.42,24.42,24.38,24.38,125769.0,20.0813,20.0813,20.0484,20.0484,125769.0
2022-10-27 15:00:00,24.38,24.39,24.36,24.37,195331.0,20.0484,20.0567,20.032,20.0402,195331.0
2022-10-27 15:30:00,24.37,24.39,24.37,24.38,52605.0,20.0402,20.0567,20.0402,20.0484,52605.0
2022-10-28 09:30:00,24.38,24.53,24.38,24.48,223466.0,20.0484,20.1718,20.0484,20.1307,223466.0
2022-10-28 10:00:00,24.5,24.52,24.48,24.52,97275.0,20.1471,20.1636,20.1307,20.1636,97275.0
2022-10-28 10:30:00,24.52,24.54,24.5,24.54,76445.0,20.1636,20.18,20.1471,20.18,76445.0
2022-10-28 11:00:00,24.55,24.55,24.51,24.52,85526.0,20.1882,20.1882,20.1553,20.1636,85526.0
2022-10-28 11:30:00,24.51,24.51,24.46,24.47,104352.0,20.1553,20.1553,20.1142,20.1224,104352.0
2022-10-28 12:00:00,24.47,24.55,24.47,24.55,25476.0,20.1224,20.1882,20.1224,20.1882,25476.0
2022-10-28 12:30:00,24.55,24.55,24.48,24.49,214393.0,20.1882,20.1882,20.1307,20.1389,214393.0
2022-10-28 13:00:00,24.5,24.52,24.5,24.52,62591.0,20.1471,20.1636,20.1471,20.1636,62591.0
2022-10-28 13:30:00,24.52,24.52,24.49,24.49,378727.0,20.1636,20.1636,20.1389,20.1389,378727.0
2022-10-28 14:00:00,24.49,24.49,24.48,24.48,82800.0,20.1389,20.1389,20.1307,20.1307,82800.0
2022-10-28 14:30:00,24.48,24.49,24.48,24.48,450118.0,20.1307,20.1389,20.1307,20.1307,450118.0
2022-10-28 15:00:00,24.48,24.5,24.48,24.5,523001.0,20.1307,20.1471,20.1307,20.1471,523001.0
2022-10-28 15:30:00,24.5,24.54,24.5,24.53,309479.0,20.1471,20.18,20.1471,20.1718,309479.0
2022-10-31 09:30:00,24.41,24.41,24.3,24.3,162299.0,20.0731,20.0731,19.9826,19.9826,162299.0
2022-10-31 10:00:00,24.31,24.32,24.3,24.32,98681.0,19.9909,19.9991,19.9826,19.9991,98681.0
2022-10-31 10:30:00,24.32,24.33,24.29,24.29,277300.0,19.9991,20.0073,19.9744,19.9744,277300.0
2022-10-31 11:00:00,24.29,24.32,24.28,24.31,168001.0,19.9744,19.9991,19.9662,19.9909,168001.0
2022-10-31 11:30:00,24.3,24.32,24.28,24.28,77686.0,19.9826,19.9991,19.9662,19.9662,77686.0
2022-10-31 12:00:00,24.29,24.32,24.29,24.31,64165.0,19.9744,19.9991,19.9744,19.9909,64165.0
2022-10-31 12:30:00,24.32,24.32,24.29,24.3,310625.0,19.9991,19.9991,19.9744,19.9826,310625.0
2022-10-31 13:00:00,24.3,24.31,24.29,24.3,42125.0,19.9826,19.9909,19.9744,19.9826,42125.0
2022-10-31 13:30:00,24.3,24.3,24.27,24.29,29400.0,19.9826,19.9826,19.958,19.9744,29400.0
2022-10-31 14:00:00,24.29,24.3,24.29,24.29,35700.0,19.9744,19.9826,19.9744,19.9744,35700.0
2022-10-31 14:30:00,24.3,24.3,24.27,24.27,46800.0,19.9826,19.9826,19.958,19.958,46800.0
2022-10-31 15:00:00,24.27,24.27,24.23,24.25,36902.0,19.958,19.958,19.9251,19.9415,36902.0
2022-10-31 15:30:00,24.25,24.28,24.23,24.24,236650.0,19.9415,19.9662,19.9251,19.9333,236650.0
2022-11-01 09:30:00,24.33,24.33,24.23,24.23,91436.0,20.1083,20.1083,20.0256,20.0256,91436.0
2022-11-01 10:00:00,24.21,24.21,24.13,24.16,141265.0,20.0091,20.0091,19.943,19.9678,141265.0
2022-11-01 10:30:00,24.17,24.2,24.14,24.14,89178.0,19.976,20.0008,19.9513,19.9513,89178.0
2022-11-01 11:00:00,24.16,24.18,24.16,24.16,148982.0,19.9678,19.9843,19.9678,19.9678,148982.0
2022-11-01 11:30:00,24.16,24.16,24.14,24.16,25400.0,19.9678,19.9678,19.9513,19.9678,25400.0
2022-11-01 12:00:00,24.18,24.2,24.18,24.18,108476.0,19.9843,20.0008,19.9843,19.9843,108476.0
2022-11-01 12:30:00,24.18,24.18,24.16,24.16,342967.0,19.9843,19.9843,19.9678,19.9678,342967.0
2022-11-01 13:00:00,24.16,24.19,24.16,24.19,15600.0,19.9678,19.9926,19.9678,19.9926,15600.0
2022-11-01 13:30:00,24.18,24.18,24.18,24.18,46600.0,19.9843,19.9843,19.9843,19.9843,46600.0
2022-11-01 14:00:00,24.19,24.19,24.18,24.18,18100.0,19.9926,19.9926,19.9843,19.9843,18100.0
2022-11-01 14:30:00,24.18,24.23,24.18,24.23,55912.0,19.9843,20.0256,19.9843,20.0256,55912.0
2022-11-01 15:00:00,24.23,24.23,24.21,24.23,162123.0,20.0256,20.0256,20.0091,20.0256,162123.0
2022-11-01 15:30:00,24.23,24.23,24.22,24.22,97709.0,20.0256,20.0256,20.0174,20.0174,97709.0
2022-11-02 09:30:00,24.24,24.24,24.2,24.2,232626.0,20.0339,20.0339,20.0008,20.0008,232626.0
2022-11-02 10:00:00,24.2,24.22,24.2,24.2,35800.0,20.0008,20.0174,20.0008,20.0008,35800.0
2022-11-02 10:30:00,24.2,24.2,24.19,24.19,34100.0,20.0008,20.0008,19.9926,19.9926,34100.0
2022-11-02 11:00:00,24.19,24.2,24.19,24.2,24861.0,19.9926,20.0008,19.9926,20.0008,24861.0
2022-11-02 11:30:00,24.21,24.23,24.21,24.23,48740.0,20.0091,20.0256,20.0091,20.0256,48740.0
2022-11-02 12:00:00,24.23,24.23,24.22,24.22,12189.0,20.0256,20.0256,20.0174,20.0174,12189.0
2022-11-02 12:30:00,24.21,24.21,24.21,24.21,21000.0,20.0091,20.0091,20.0091,20.0091,21000.0
2022-11-02 13:00:00,24.21,24.21,24.21,24.21,10400.0,20.0091,20.0091,20.0091,20.0091,10400.0
2022-11-02 13:30:00,24.22,24.23,24.22,24.23,26560.0,20.0174,20.0256,20.0174,20.0256,26560.0
2022-11-02 14:00:00,24.25,24.4,24.22,24.39,507813.0,20.0422,20.1661,20.0174,20.1579,507813.0
2022-11-02 14:30:00,24.41,24.45,24.23,24.27,1120758.0,20.1744,20.2075,20.0256,20.0587,1120758.0
2022-11-02 15:00:00,24.27,24.29,24.09,24.11,241608.0,20.0587,20.0752,19.9099,19.9265,241608.0
2022-11-02 15:30:00,24.11,24.11,24.04,24.05,342433.0,19.9265,19.9265,19.8686,19.8769,342433.0
2022-11-03 09:30:00,23.89,23.89,23.83,23.84,648260.0,19.7446,19.7446,19.695,19.7033,648260.0
2022-11-03 10:00:00,23.84,23.96,23.83,23.94,184855.0,19.7033,19.8025,19.695,19.786,184855.0
2022-11-03 10:30:00,23.94,24.0,23.91,23.99,72026.0,19.786,19.8355,19.7612,19.8273,72026.0
2022-11-03 11:00:00,23.98,23.98,23.95,23.96,109366.0,19.819,19.819,19.7942,19.8025,109366.0
2022-11-03 11:30:00,23.96,23.97,23.93,23.93,180462.0,19.8025,19.8108,19.7777,19.7777,180462.0
2022-11-03 12:00:00,23.93,23.97,23.93,23.96,44066.0,19.7777,19.8108,19.7777,19.8025,44066.0
2022-11-03 12:30:00,23.95,23.99,23.93,23.98,54900.0,19.7942,19.8273,19.7777,19.819,54900.0
2022-11-03 13:00:00,23.98,23.98,23.96,23.96,52190.0,19.819,19.819,19.8025,19.8025,52190.0
2022-11-03 13:30:00,23.96,23.98,23.96,23.98,17200.0,19.8025,19.819,19.8025,19.819,17200.0
2022-11-03 14:00:00,23.98,23.98,23.96,23.98,122432.0,19.819,19.819,19.8025,19.819,122432.0
2022-11-03 14:30:00,23.99,23.99,23.98,23.98,17850.0,19.8273,19.8273,19.819,19.819,17850.0
2022-11-03 15:00:00,24.0,24.0,23.96,23.97,37264.0,19.8355,19.8355,19.8025,19.8108,37264.0
2022-11-03 15:30:00,23.98,23.99,23.96,23.99,52977.0,19.819,19.8273,19.8025,19.8273,52977.0
2022-11-04 09:30:00,24.14,24.15,24.02,24.07,115544.0,19.9513,19.9595,19.8521,19.8934,115544.0
2022-11-04 10:00:00,24.08,24.16,24.06,24.16,128384.0,19.9017,19.9678,19.8851,19.9678,128384.0
2022-11-04 10:30:00,24.16,24.18,24.14,24.14,76788.0,19.9678,19.9843,19.9513,19.9513,76788.0
2022-11-04 11:00:00,24.14,24.16,24.09,24.09,58658.0,19.9513,19.9678,19.9099,19.9099,58658.0
2022-11-04 11:30:00,24.09,24.1,24.05,24.05,38528.0,19.9099,19.9182,19.8769,19.8769,38528.0
2022-11-04 12:00:00,24.04,24.06,24.0,24.06,27292.0,19.8686,19.8851,19.8355,19.8851,27292.0
2022-11-04 12:30:00,24.05,24.05,24.02,24.04,27643.0,19.8769,19.8769,19.8521,19.8686,27643.0
2022-11-04 13:00:00,24.03,24.05,24.02,24.02,14233.0,19.8603,19.8769,19.8521,19.8521,14233.0
2022-11-04 13:30:00,24.02,24.03,24.01,24.02,31650.0,19.8521,19.8603,19.8438,19.8521,31650.0
2022-11-04 14:00:00,24.01,24.01,23.99,24.0,14776.0,19.8438,19.8438,19.8273,19.8355,14776.0
2022-11-04 14:30:00,24.01,24.05,24.01,24.05,9480.0,19.8438,19.8769,19.8438,19.8769,9480.0
2022-11-04 15:00:00,24.05,24.07,24.05,24.05,59274.0,19.8769,19.8934,19.8769,19.8769,59274.0
2022-11-04 15:30:00,24.06,24.13,24.06,24.11,43693.0,19.8851,19.943,19.8851,19.9265,43693.0
2022-11-07 09:30:00,24.15,24.16,24.1,24.11,129568.0,19.9595,19.9678,19.9182,19.9265,129568.0
2022-11-07 10:00:00,24.11,24.14,24.11,24.12,52031.0,19.9265,19.9513,19.9265,19.9347,52031.0
2022-11-07 10:30:00,24.11,24.11,24.09,24.1,62239.0,19.9265,19.9265,19.9099,19.9182,62239.0
2022-11-07 11:00:00,24.09,24.11,24.09,24.11,29111.0,19.9099,19.9265,19.9099,19.9265,29111.0
2022-11-07 11:30:00,24.11,24.11,24.07,24.08,84260.0,19.9265,19.9265,19.8934,19.9017,84260.0
2022-11-07 12:00:00,24.08,24.11,24.08,24.1,17830.0,19.9017,19.9265,19.9017,19.9182,17830.0
2022-11-07 12:30:00,24.11,24.11,24.09,24.09,113253.0,19.9265,19.9265,19.9099,19.9099,113253.0
2022-11-07 13:00:00,24.09,24.1,24.08,24.08,41684.0,19.9099,19.9182,19.9017,19.9017,41684.0
2022-11-07 13:30:00,24.09,24.09,24.09,24.09,109808.0,19.9099,19.9099,19.9099,19.9099,109808.0
2022-11-07 14:00:00,24.09,24.11,24.09,24.11,58631.0,19.9099,19.9265,19.9099,19.9265,58631.0
2022-11-07 14:30:00,24.12,24.13,24.09,24.09,42494.0,19.9347,19.943,19.9099,19.9099,42494.0
2022-11-07 15:00:00,24.09,24.11,24.09,24.11,10654.0,19.9099,19.9265,19.9099,19.9265,10654.0
2022-11-07 15:30:00,24.11,24.12,24.1,24.11,89750.0,19.9265,19.9347,19.9182,19.9265,89750.0
2022-11-08 09:30:00,24.14,24.14,24.07,24.11,82672.0,19.9513,19.9513,19.8934,19.9265,82672.0
2022-11-08 10:00:00,24.1,24.12,24.1,24.12,51779.0,19.9182,19.9347,19.9182,19.9347,51779.0
2022-11-08 10:30:00,24.13,24.17,24.13,24.15,143738.0,19.943,19.976,19.943,19.9595,143738.0
2022-11-08 11:00:00,24.15,24.16,24.14,24.14,9620.0,19.9595,19.9678,19.9513,19.9513,9620.0
2022-11-08 11:30:00,24.15,24.16,24.14,24.15,44007.0,19.9595,19.9678,19.9513,19.9595,44007.0
2022-11-08 12:00:00,24.15,24.15,24.13,24.13,64754.0,19.9595,19.9595,19.943,19.943,64754.0
2022-11-08 12:30:00,24.13,24.14,24.13,24.14,16881.0,19.943,19.9513,19.943,19.9513,16881.0
2022-11-08 13:00:00,24.13,24.15,24.09,24.09,30919.0,19.943,19.9595,19.9099,19.9099,30919.0
2022-11-08 13:30:00,24.08,24.12,24.08,24.09,34781.0,19.9017,19.9347,19.9017,19.9099,34781.0
2022-11-08 14:00:00,24.09,24.09,24.06,24.06,47022.0,19.9099,19.9099,19.8851,19.8851,47022.0
2022-11-08 14:30:00,24.05,24.1,24.04,24.09,116435.0,19.8769,19.9182,19.8686,19.9099,116435.0
2022-11-08 15:00:00,24.09,24.13,24.09,24.13,20272.0,19.9099,19.943,19.9099,19.943,20272.0
2022-11-08 15:30:00,24.13,24.16,24.1,24.11,134656.0,19.943,19.9678,19.9182,19.9265,134656.0
2022-11-09 09:30:00,24.07,24.07,23.98,23.99,86915.0,19.8934,19.8934,19.819,19.8273,86915.0
2022-11-09 10:00:00,24.0,24.07,24.0,24.04,69747.0,19.8355,19.8934,19.8355,19.8686,69747.0
2022-11-09 10:30:00,24.02,24.03,24.0,24.01,41777.0,19.8521,19.8603,19.8355,19.8438,41777.0
2022-11-09 11:00:00,24.03,24.04,24.03,24.04,24166.0,19.8603,19.8686,19.8603,19.8686,24166.0
2022-11-09 11:30:00,24.03,24.03,24.0,24.0,68700.0,19.8603,19.8603,19.8355,19.8355,68700.0
2022-11-09 12:00:00,24.0,24.0,23.98,23.99,33300.0,19.8355,19.8355,19.819,19.8273,33300.0
2022-11-09 12:30:00,24.0,24.01,24.0,24.01,31700.0,19.8355,19.8438,19.8355,19.8438,31700.0
2022-11-09 13:00:00,24.0,24.0,23.98,24.0,158882.0,19.8355,19.8355,19.819,19.8355,158882.0
2022-11-09 13:30:00,23.98,23.98,23.93,23.93,19600.0,19.819,19.819,19.7777,19.7777,19600.0
2022-11-09 14:00:00,23.95,23.96,23.94,23.96,14295.0,19.7942,19.8025,19.786,19.8025,14295.0
2022-11-09 14:30:00,23.94,23.94,23.89,23.9,37699.0,19.786,19.786,19.7446,19.7529,37699.0
2022-11-09 15:00:00,23.91,23.92,23.89,23.9,141707.0,19.7612,19.7694,19.7446,19.7529,141707.0
2022-11-09 15:30:00,23.9,23.9,23.83,23.87,191111.0,19.7529,19.7529,19.695,19.7281,191111.0
2022-11-10 09:30:00,24.38,24.4,24.27,24.39,473407.0,20.1496,20.1661,20.0587,20.1579,473407.0
2022-11-10 10:00:00,24.4,24.42,24.38,24.39,213574.0,20.1661,20.1827,20.1496,20.1579,213574.0
2022-11-10 10:30:00,24.38,24.38,24.33,24.34,823063.0,20.1496,20.1496,20.1083,20.1165,823063.0
2022-11-10 11:00:00,24.34,24.34,24.32,24.33,181540.0,20.1165,20.1165,20.1,20.1083,181540.0
2022-11-10 11:30:00,24.33,24.36,24.33,24.36,92394.0,20.1083,20.1331,20.1083,20.1331,92394.0
2022-11-10 12:00:00,24.36,24.36,24.34,24.35,133252.0,20.1331,20.1331,20.1165,20.1248,133252.0
2022-11-10 12:30:00,24.35,24.36,24.33,24.33,115211.0,20.1248,20.1331,20.1083,20.1083,115211.0
2022-11-10 13:00:00,24.33,24.36,24.33,24.34,38786.0,20.1083,20.1331,20.1083,20.1165,38786.0
2022-11-10 13:30:00,24.34,24.36,24.32,24.35,28026.0,20.1165,20.1331,20.1,20.1248,28026.0
2022-11-10 14:00:00,24.36,24.38,24.36,24.37,57177.0,20.1331,20.1496,20.1331,20.1413,57177.0
2022-11-10 14:30:00,24.37,24.37,24.36,24.36,51683.0,20.1413,20.1413,20.1331,20.1331,51683.0
2022-11-10 15:00:00,24.37,24.4,24.37,24.4,24232.0,20.1413,20.1661,20.1413,20.1661,24232.0
2022-11-10 15:30:00,24.41,24.45,24.4,24.45,160933.0,20.1744,20.2075,20.1661,20.2075,160933.0
2022-11-11 09:30:00,24.47,24.47,24.39,24.45,61614.0,20.224,20.224,20.1579,20.2075,61614.0
2022-11-11 10:00:00,24.46,24.54,24.41,24.53,83998.0,20.2157,20.2818,20.1744,20.2736,83998.0
2022-11-11 10:30:00,24.53,24.56,24.5,24.55,91048.0,20.2736,20.2984,20.2488,20.2901,91048.0
2022-11-11 11:00:00,24.55,24.61,24.5,24.5,90772.0,20.2901,20.3397,20.2488,20.2488,90772.0
2022-11-11 11:30:00,24.49,24.5,24.47,24.48,122456.0,20.2405,20.2488,20.224,20.2323,122456.0
2022-11-11 12:00:00,24.48,24.48,24.45,24.45,46763.0,20.2323,20.2323,20.2075,20.2075,46763.0
2022-11-11 12:30:00,24.45,24.48,24.44,24.46,40020.0,20.2075,20.2323,20.1992,20.2157,40020.0
2022-11-11 13:00:00,24.47,24.49,24.47,24.49,4085.0,20.224,20.2405,20.224,20.2405,4085.0
2022-11-11 13:30:00,24.51,24.52,24.49,24.52,20802.0,20.2571,20.2653,20.2405,20.2653,20802.0
2022-11-11 14:00:00,24.52,24.54,24.51,24.54,18129.0,20.2653,20.2818,20.2571,20.2818,18129.0
2022-11-11 14:30:00,24.55,24.56,24.55,24.55,8698.0,20.2901,20.2984,20.2901,20.2901,8698.0
2022-11-11 15:00:00,24.54,24.54,24.5,24.53,27966.0,20.2818,20.2818,20.2488,20.2736,27966.0
2022-11-11 15:30:00,24.52,24.54,24.52,24.52,55527.0,20.2653,20.2818,20.2653,20.2653,55527.0
2022-11-14 09:30:00,24.49,24.49,24.43,24.43,119507.0,20.2405,20.2405,20.1909,20.1909,119507.0
2022-11-14 10:00:00,24.45,24.45,24.43,24.43,69694.0,20.2075,20.2075,20.1909,20.1909,69694.0
2022-11-14 10:30:00,24.43,24.43,24.41,24.42,61825.0,20.1909,20.1909,20.1744,20.1827,61825.0
2022-11-14 11:00:00,24.41,24.41,24.39,24.4,4360.0,20.1744,20.1744,20.1579,20.1661,4360.0
2022-11-14 11:30:00,24.4,24.43,24.4,24.41,147522.0,20.1661,20.1909,20.1661,20.1744,147522.0
2022-11-14 12:00:00,24.41,24.42,24.41,24.42,6223.0,20.1744,20.1827,20.1744,20.1827,6223.0
2022-11-14 12:30:00,24.43,24.43,24.41,24.41,11600.0,20.1909,20.1909,20.1744,20.1744,11600.0
2022-11-14 13:00:00,24.41,24.42,24.41,24.42,12685.0,20.1744,20.1827,20.1744,20.1827,12685.0
2022-11-14 13:30:00,24.43,24.43,24.42,24.42,25405.0,20.1909,20.1909,20.1827,20.1827,25405.0
2022-11-14 14:00:00,24.42,24.42,24.42,24.42,3518.0,20.1827,20.1827,20.1827,20.1827,3518.0
2022-11-14 14:30:00,24.42,24.42,24.41,24.41,17515.0,20.1827,20.1827,20.1744,20.1744,17515.0
2022-11-14 15:00:00,24.42,24.42,24.39,24.4,63063.0,20.1827,20.1827,20.1579,20.1661,63063.0
2022-11-14 15:30:00,24.39,24.39,24.35,24.35,17288.0,20.1579,20.1579,20.1248,20.1248,17288.0
2022-11-15 09:30:00,24.57,24.57,24.47,24.51,172955.0,20.3066,20.3066,20.224,20.2571,172955.0
2022-11-15 10:00:00,24.51,24.54,24.5,24.52,47061.0,20.2571,20.2818,20.2488,20.2653,47061.0
2022-11-15 10:30:00,24.51,24.51,24.48,24.48,162578.0,20.2571,20.2571,20.2323,20.2323,162578.0
2022-11-15 11:00:00,24.48,24.5,24.48,24.5,51691.0,20.2323,20.2488,20.2323,20.2488,51691.0
2022-11-15 11:30:00,24.5,24.52,24.5,24.5,79117.0,20.2488,20.2653,20.2488,20.2488,79117.0
2022-11-15 12:00:00,24.51,24.53,24.51,24.53,19753.0,20.2571,20.2736,20.2571,20.2736,19753.0
2022-11-15 12:30:00,24.52,24.54,24.52,24.54,14439.0,20.2653,20.2818,20.2653,20.2818,14439.0
2022-11-15 13:00:00,24.54,24.54,24.45,24.45,71600.0,20.2818,20.2818,20.2075,20.2075,71600.0
2022-11-15 13:30:00,24.45,24.48,24.42,24.45,36858.0,20.2075,20.2323,20.1827,20.2075,36858.0
2022-11-15 14:00:00,24.45,24.5,24.42,24.48,52478.0,20.2075,20.2488,20.1827,20.2323,52478.0
2022-11-15 14:30:00,24.48,24.52,24.46,24.52,155531.0,20.2323,20.2653,20.2157,20.2653,155531.0
2022-11-15 15:00:00,24.53,24.54,24.5,24.53,185740.0,20.2736,20.2818,20.2488,20.2736,185740.0
2022-11-15 15:30:00,24.53,24.58,24.52,24.57,476029.0,20.2736,20.3149,20.2653,20.3066,476029.0
2022-11-16 09:30:00,24.51,24.52,24.49,24.49,55344.0,20.2571,20.2653,20.2405,20.2405,55344.0
2022-11-16 10:00:00,24.5,24.52,24.5,24.51,17268.0,20.2488,20.2653,20.2488,20.2571,17268.0
2022-11-16 10:30:00,24.5,24.52,24.49,24.5,42525.0,20.2488,20.2653,20.2405,20.2488,42525.0
2022-11-16 11:00:00,24.5,24.53,24.5,24.53,170900.0,20.2488,20.2736,20.2488,20.2736,170900.0
2022-11-16 11:30:00,24.52,24.52,24.52,24.52,13000.0,20.2653,20.2653,20.2653,20.2653,13000.0
2022-11-16 12:00:00,24.53,24.54,24.52,24.53,6100.0,20.2736,20.2818,20.2653,20.2736,6100.0
2022-11-16 12:30:00,24.53,24.54,24.52,24.52,12300.0,20.2736,20.2818,20.2653,20.2653,12300.0
2022-11-16 13:00:00,24.51,24.54,24.51,24.54,178232.0,20.2571,20.2818,20.2571,20.2818,178232.0
2022-11-16 13:30:00,24.54,24.54,24.52,24.52,71555.0,20.2818,20.2818,20.2653,20.2653,71555.0
2022-11-16 14:00:00,24.52,24.52,24.52,24.52,89063.0,20.2653,20.2653,20.2653,20.2653,89063.0
2022-11-16 14:30:00,24.52,24.52,24.51,24.52,95451.0,20.2653,20.2653,20.2571,20.2653,95451.0
2022-11-16 15:00:00,24.52,24.52,24.51,24.51,2080.0,20.2653,20.2653,20.2571,20.2571,2080.0
2022-11-16 15:30:00,24.51,24.52,24.5,24.5,61858.0,20.2571,20.2653,20.2488,20.2488,61858.0
2022-11-17 09:30:00,24.33,24.39,24.32,24.32,101099.0,20.1083,20.1579,20.1,20.1,101099.0
2022-11-17 10:00:00,24.33,24.38,24.33,24.38,425852.0,20.1083,20.1496,20.1083,20.1496,425852.0
2022-11-17 10:30:00,24.38,24.39,24.37,24.38,259759.0,20.1496,20.1579,20.1413,20.1496,259759.0
2022-11-17 11:00:00,24.37,24.37,24.36,24.37,9072.0,20.1413,20.1413,20.1331,20.1413,9072.0
2022-11-17 11:30:00,24.37,24.39,24.36,24.39,183172.0,20.1413,20.1579,20.1331,20.1579,183172.0
2022-11-17 12:00:00,24.38,24.39,24.38,24.39,490908.0,20.1496,20.1579,20.1496,20.1579,490908.0
2022-11-17 12:30:00,24.39,24.42,24.39,24.42,78079.0,20.1579,20.1827,20.1579,20.1827,78079.0
2022-11-17 13:00:00,24.41,24.42,24.4,24.42,24708.0,20.1744,20.1827,20.1661,20.1827,24708.0
2022-11-17 13:30:00,24.41,24.42,24.4,24.41,45261.0,20.1744,20.1827,20.1661,20.1744,45261.0
2022-11-17 14:00:00,24.42,24.43,24.39,24.39,46741.0,20.1827,20.1909,20.1579,20.1579,46741.0
2022-11-17 14:30:00,24.39,24.39,24.39,24.39,82131.0,20.1579,20.1579,20.1579,20.1579,82131.0
2022-11-17 15:00:00,24.39,24.39,24.38,24.39,52449.0,20.1579,20.1579,20.1496,20.1579,52449.0
2022-11-17 15:30:00,24.39,24.43,24.39,24.41,324846.0,20.1579,20.1909,20.1579,20.1744,324846.0
2022-11-18 09:30:00,24.49,24.49,24.45,24.48,53278.0,20.2405,20.2405,20.2075,20.2323,53278.0
2022-11-18 10:00:00,24.47,24.47,24.45,24.46,60144.0,20.224,20.224,20.2075,20.2157,60144.0
2022-11-18 10:30:00,24.46,24.47,24.44,24.44,29030.0,20.2157,20.224,20.1992,20.1992,29030.0
2022-11-18 11:00:00,24.43,24.43,24.43,24.43,1802.0,20.1909,20.1909,20.1909,20.1909,1802.0
2022-11-18 11:30:00,24.42,24.42,24.41,24.42,55336.0,20.1827,20.1827,20.1744,20.1827,55336.0
2022-11-18 12:00:00,24.41,24.41,24.39,24.4,26700.0,20.1744,20.1744,20.1579,20.1661,26700.0
2022-11-18 12:30:00,24.4,24.41,24.4,24.41,29906.0,20.1661,20.1744,20.1661,20.1744,29906.0
2022-11-18 13:00:00,24.42,24.44,24.42,24.44,34507.0,20.1827,20.1992,20.1827,20.1992,34507.0
2022-11-18 13:30:00,24.44,24.44,24.43,24.43,7315.0,20.1992,20.1992,20.1909,20.1909,7315.0
2022-11-18 14:00:00,24.42,24.42,24.42,24.42,1051.0,20.1827,20.1827,20.1827,20.1827,1051.0
2022-11-18 14:30:00,24.43,24.43,24.42,24.42,37705.0,20.1909,20.1909,20.1827,20.1827,37705.0
2022-11-18 15:00:00,24.41,24.44,24.41,24.44,31669.0,20.1744,20.1992,20.1744,20.1992,31669.0
2022-11-18 15:30:00,24.45,24.45,24.43,24.44,260480.0,20.2075,20.2075,20.1909,20.1992,260480.0
2022-11-21 09:30:00,24.42,24.45,24.41,24.43,125113.0,20.1827,20.2075,20.1744,20.1909,125113.0
2022-11-21 10:00:00,24.43,24.43,24.42,24.42,17438.0,20.1909,20.1909,20.1827,20.1827,17438.0
2022-11-21 10:30:00,24.41,24.41,24.4,24.4,24200.0,20.1744,20.1744,20.1661,20.1661,24200.0
2022-11-21 11:00:00,24.41,24.42,24.41,24.42,19900.0,20.1744,20.1827,20.1744,20.1827,19900.0
2022-11-21 11:30:00,24.41,24.41,24.4,24.4,7874.0,20.1744,20.1744,20.1661,20.1661,7874.0
2022-11-21 12:00:00,24.4,24.43,24.4,24.43,55355.0,20.1661,20.1909,20.1661,20.1909,55355.0
2022-11-21 12:30:00,24.43,24.45,24.43,24.43,29010.0,20.1909,20.2075,20.1909,20.1909,29010.0
2022-11-21 13:00:00,24.43,24.46,24.43,24.45,18083.0,20.1909,20.2157,20.1909,20.2075,18083.0
2022-11-21 13:30:00,24.43,24.43,24.43,24.43,200.0,20.1909,20.1909,20.1909,20.1909,200.0
2022-11-21 14:00:00,24.43,24.43,24.43,24.43,7800.0,20.1909,20.1909,20.1909,20.1909,7800.0
2022-11-21 14:30:00,24.43,24.43,24.41,24.43,90996.0,20.1909,20.1909,20.1744,20.1909,90996.0
2022-11-21 15:00:00,24.42,24.43,24.42,24.42,37510.0,20.1827,20.1909,20.1827,20.1827,37510.0
2022-11-21 15:30:00,24.42,24.45,24.42,24.43,27477.0,20.1827,20.2075,20.1827,20.1909,27477.0
2022-11-22 09:30:00,24.48,24.48,24.45,24.45,42075.0,20.2323,20.2323,20.2075,20.2075,42075.0
2022-11-22 10:00:00,24.45,24.47,24.45,24.47,34600.0,20.2075,20.224,20.2075,20.224,34600.0
2022-11-22 10:30:00,24.47,24.48,24.46,24.48,5700.0,20.224,20.2323,20.2157,20.2323,5700.0
2022-11-22 11:00:00,24.48,24.48,24.48,24.48,600.0,20.2323,20.2323,20.2323,20.2323,600.0
2022-11-22 11:30:00,24.49,24.5,24.49,24.5,14455.0,20.2405,20.2488,20.2405,20.2488,14455.0
2022-11-22 12:00:00,24.52,24.54,24.52,24.52,25069.0,20.2653,20.2818,20.2653,20.2653,25069.0
2022-11-22 12:30:00,24.52,24.53,24.52,24.53,3788.0,20.2653,20.2736,20.2653,20.2736,3788.0
2022-11-22 13:00:00,24.52,24.53,24.52,24.53,8012.0,20.2653,20.2736,20.2653,20.2736,8012.0
2022-11-22 13:30:00,24.52,24.52,24.52,24.52,2600.0,20.2653,20.2653,20.2653,20.2653,2600.0
2022-11-22 14:00:00,24.51,24.52,24.5,24.52,43331.0,20.2571,20.2653,20.2488,20.2653,43331.0
2022-11-22 14:30:00,24.53,24.53,24.52,24.52,1923.0,20.2736,20.2736,20.2653,20.2653,1923.0
2022-11-22 15:00:00,24.52,24.55,24.52,24.55,21815.0,20.2653,20.2901,20.2653,20.2901,21815.0
2022-11-22 15:30:00,24.55,24.56,24.53,24.55,198526.0,20.2901,20.2984,20.2736,20.2901,198526.0
2022-11-23 09:30:00,24.52,24.64,24.52,24.61,65405.0,20.2653,20.3645,20.2653,20.3397,65405.0
2022-11-23 10:00:00,24.62,24.66,24.6,24.64,35128.0,20.348,20.381,20.3314,20.3645,35128.0
2022-11-23 10:30:00,24.64,24.64,24.63,24.63,28450.0,20.3645,20.3645,20.3562,20.3562,28450.0
2022-11-23 11:00:00,24.63,24.63,24.62,24.62,14292.0,20.3562,20.3562,20.348,20.348,14292.0
2022-11-23 11:30:00,24.63,24.63,24.58,24.58,6890.0,20.3562,20.3562,20.3149,20.3149,6890.0
2022-11-23 12:00:00,24.59,24.6,24.59,24.6,25290.0,20.3232,20.3314,20.3232,20.3314,25290.0
2022-11-23 12:30:00,24.59,24.6,24.58,24.58,11155.0,20.3232,20.3314,20.3149,20.3149,11155.0
2022-11-23 13:00:00,24.57,24.58,24.57,24.58,7800.0,20.3066,20.3149,20.3066,20.3149,7800.0
2022-11-23 13:30:00,24.57,24.58,24.57,24.58,9206.0,20.3066,20.3149,20.3066,20.3149,9206.0
2022-11-23 14:00:00,24.6,24.66,24.59,24.66,92301.0,20.3314,20.381,20.3232,20.381,92301.0
2022-11-23 14:30:00,24.66,24.66,24.64,24.65,7920.0,20.381,20.381,20.3645,20.3728,7920.0
2022-11-23 15:00:00,24.64,24.64,24.64,24.64,35047.0,20.3645,20.3645,20.3645,20.3645,35047.0
2022-11-23 15:30:00,24.64,24.66,24.64,24.64,62236.0,20.3645,20.381,20.3645,20.3645,62236.0
2022-11-25 09:30:00,24.67,24.67,24.64,24.64,29318.0,20.3893,20.3893,20.3645,20.3645,29318.0
2022-11-25 10:00:00,24.63,24.64,24.61,24.61,105477.0,20.3562,20.3645,20.3397,20.3397,105477.0
2022-11-25 10:30:00,24.61,24.61,24.61,24.61,7638.0,20.3397,20.3397,20.3397,20.3397,7638.0
2022-11-25 11:00:00,24.61,24.61,24.61,24.61,56302.0,20.3397,20.3397,20.3397,20.3397,56302.0
2022-11-25 11:30:00,24.61,24.61,24.6,24.6,10340.0,20.3397,20.3397,20.3314,20.3314,10340.0
2022-11-25 12:00:00,24.59,24.6,24.59,24.6,64800.0,20.3232,20.3314,20.3232,20.3314,64800.0
2022-11-25 12:30:00,24.6,24.61,24.59,24.61,138842.0,20.3314,20.3397,20.3232,20.3397,138842.0
2022-11-28 09:30:00,24.59,24.59,24.57,24.57,73456.0,20.3232,20.3232,20.3066,20.3066,73456.0
2022-11-28 10:00:00,24.57,24.59,24.57,24.57,12443.0,20.3066,20.3232,20.3066,20.3066,12443.0
2022-11-28 10:30:00,24.56,24.57,24.55,24.55,3000.0,20.2984,20.3066,20.2901,20.2901,3000.0
2022-11-28 11:00:00,24.56,24.56,24.55,24.55,16755.0,20.2984,20.2984,20.2901,20.2901,16755.0
2022-11-28 11:30:00,24.54,24.54,24.51,24.52,78356.0,20.2818,20.2818,20.2571,20.2653,78356.0
2022-11-28 12:00:00,24.52,24.52,24.48,24.49,30700.0,20.2653,20.2653,20.2323,20.2405,30700.0
2022-11-28 12:30:00,24.5,24.5,24.48,24.48,2409.0,20.2488,20.2488,20.2323,20.2323,2409.0
2022-11-28 13:00:00,24.48,24.49,24.48,24.49,23700.0,20.2323,20.2405,20.2323,20.2405,23700.0
2022-11-28 13:30:00,24.47,24.47,24.45,24.45,11923.0,20.224,20.224,20.2075,20.2075,11923.0
2022-11-28 14:00:00,24.45,24.45,24.45,24.45,22100.0,20.2075,20.2075,20.2075,20.2075,22100.0
2022-11-28 14:30:00,24.44,24.44,24.43,24.44,28680.0,20.1992,20.1992,20.1909,20.1992,28680.0
2022-11-28 15:00:00,24.44,24.45,24.43,24.43,145401.0,20.1992,20.2075,20.1909,20.1909,145401.0
2022-11-28 15:30:00,24.43,24.44,24.43,24.44,98679.0,20.1909,20.1992,20.1909,20.1992,98679.0
2022-11-29 09:30:00,24.43,24.44,24.41,24.43,149759.0,20.1909,20.1992,20.1744,20.1909,149759.0
2022-11-29 10:00:00,24.43,24.47,24.43,24.47,18662.0,20.1909,20.224,20.1909,20.224,18662.0
2022-11-29 10:30:00,24.48,24.5,24.48,24.5,51872.0,20.2323,20.2488,20.2323,20.2488,51872.0
2022-11-29 11:00:00,24.5,24.5,24.45,24.46,141221.0,20.2488,20.2488,20.2075,20.2157,141221.0
2022-11-29 11:30:00,24.46,24.48,24.46,24.48,18617.0,20.2157,20.2323,20.2157,20.2323,18617.0
2022-11-29 12:00:00,24.48,24.52,24.48,24.52,138976.0,20.2323,20.2653,20.2323,20.2653,138976.0
2022-11-29 12:30:00,24.52,24.57,24.52,24.55,59000.0,20.2653,20.3066,20.2653,20.2901,59000.0
2022-11-29 13:00:00,24.55,24.55,24.52,24.52,125441.0,20.2901,20.2901,20.2653,20.2653,125441.0
2022-11-29 13:30:00,24.52,24.54,24.52,24.54,40718.0,20.2653,20.2818,20.2653,20.2818,40718.0
2022-11-29 14:00:00,24.54,24.55,24.54,24.54,250135.0,20.2818,20.2901,20.2818,20.2818,250135.0
2022-11-29 14:30:00,24.54,24.54,24.54,24.54,29428.0,20.2818,20.2818,20.2818,20.2818,29428.0
2022-11-29 15:00:00,24.55,24.56,24.55,24.56,234240.0,20.2901,20.2984,20.2901,20.2984,234240.0
2022-11-29 15:30:00,24.55,24.55,24.54,24.55,406666.0,20.2901,20.2901,20.2818,20.2901,406666.0
2022-11-30 09:30:00,24.56,24.57,24.54,24.55,167383.0,20.2984,20.3066,20.2818,20.2901,167383.0
2022-11-30 10:00:00,24.55,24.55,24.52,24.52,12500.0,20.2901,20.2901,20.2653,20.2653,12500.0
2022-11-30 10:30:00,24.53,24.54,24.52,24.52,9744.0,20.2736,20.2818,20.2653,20.2653,9744.0
2022-11-30 11:00:00,24.52,24.52,24.5,24.52,28645.0,20.2653,20.2653,20.2488,20.2653,28645.0
2022-11-30 11:30:00,24.53,24.54,24.52,24.52,9900.0,20.2736,20.2818,20.2653,20.2653,9900.0
2022-11-30 12:00:00,24.52,24.54,24.52,24.54,90500.0,20.2653,20.2818,20.2653,20.2818,90500.0
2022-11-30 12:30:00,24.54,24.54,24.53,24.54,13057.0,20.2818,20.2818,20.2736,20.2818,13057.0
2022-11-30 13:00:00,24.54,24.55,24.54,24.54,35390.0,20.2818,20.2901,20.2818,20.2818,35390.0
2022-11-30 13:30:00,24.53,24.7,24.53,24.7,72719.0,20.2736,20.4141,20.2736,20.4141,72719.0
2022-11-30 14:00:00,24.7,24.75,24.7,24.73,76668.0,20.4141,20.4554,20.4141,20.4389,76668.0
2022-11-30 14:30:00,24.73,24.74,24.71,24.73,33619.0,20.4389,20.4471,20.4223,20.4389,33619.0
2022-11-30 15:00:00,24.74,24.79,24.74,24.78,65389.0,20.4471,20.4885,20.4471,20.4802,65389.0
2022-11-30 15:30:00,24.79,24.83,24.79,24.83,468632.0,20.4885,20.5215,20.4885,20.5215,468632.0
2022-12-01 09:30:00,24.76,24.76,24.72,24.74,124186.0,20.5808,20.5808,20.5475,20.5642,124186.0
2022-12-01 10:00:00,24.74,24.75,24.67,24.67,132188.0,20.5642,20.5725,20.506,20.506,132188.0
2022-12-01 10:30:00,24.68,24.68,24.65,24.68,52290.0,20.5143,20.5143,20.4894,20.5143,52290.0
2022-12-01 11:00:00,24.68,24.68,24.65,24.68,26323.0,20.5143,20.5143,20.4894,20.5143,26323.0
2022-12-01 11:30:00,24.68,24.68,24.68,24.68,55567.0,20.5143,20.5143,20.5143,20.5143,55567.0
2022-12-01 12:00:00,24.68,24.69,24.66,24.69,30374.0,20.5143,20.5226,20.4977,20.5226,30374.0
2022-12-01 12:30:00,24.69,24.72,24.69,24.71,19522.0,20.5226,20.5475,20.5226,20.5392,19522.0
2022-12-01 13:00:00,24.71,24.71,24.7,24.7,6300.0,20.5392,20.5392,20.5309,20.5309,6300.0
2022-12-01 13:30:00,24.7,24.7,24.66,24.66,16453.0,20.5309,20.5309,20.4977,20.4977,16453.0
2022-12-01 14:00:00,24.66,24.68,24.66,24.68,198700.0,20.4977,20.5143,20.4977,20.5143,198700.0
2022-12-01 14:30:00,24.68,24.69,24.66,24.68,46647.0,20.5143,20.5226,20.4977,20.5143,46647.0
2022-12-01 15:00:00,24.68,24.68,24.68,24.68,16026.0,20.5143,20.5143,20.5143,20.5143,16026.0
2022-12-01 15:30:00,24.68,24.74,24.68,24.74,270001.0,20.5143,20.5642,20.5143,20.5642,270001.0
2022-12-02 09:30:00,24.56,24.6,24.56,24.59,54600.0,20.4146,20.4478,20.4146,20.4395,54600.0
2022-12-02 10:00:00,24.59,24.64,24.59,24.63,29922.0,20.4395,20.4811,20.4395,20.4727,29922.0
2022-12-02 10:30:00,24.62,24.64,24.61,24.61,30000.0,20.4644,20.4811,20.4561,20.4561,30000.0
2022-12-02 11:00:00,24.61,24.64,24.61,24.63,11774.0,20.4561,20.4811,20.4561,20.4727,11774.0
2022-12-02 11:30:00,24.65,24.68,24.65,24.68,11838.0,20.4894,20.5143,20.4894,20.5143,11838.0
2022-12-02 12:00:00,24.68,24.7,24.68,24.68,25201.0,20.5143,20.5309,20.5143,20.5143,25201.0
2022-12-02 12:30:00,24.68,24.68,24.68,24.68,2900.0,20.5143,20.5143,20.5143,20.5143,2900.0
2022-12-02 13:00:00,24.68,24.7,24.68,24.69,110478.0,20.5143,20.5309,20.5143,20.5226,110478.0
2022-12-02 13:30:00,24.69,24.69,24.68,24.69,119757.0,20.5226,20.5226,20.5143,20.5226,119757.0
2022-12-02 14:00:00,24.69,24.7,24.69,24.7,32675.0,20.5226,20.5309,20.5226,20.5309,32675.0
2022-12-02 14:30:00,24.7,24.72,24.7,24.72,38958.0,20.5309,20.5475,20.5309,20.5475,38958.0
2022-12-02 15:00:00,24.72,24.73,24.71,24.71,179872.0,20.5475,20.5559,20.5392,20.5392,179872.0
2022-12-02 15:30:00,24.71,24.72,24.69,24.72,305667.0,20.5392,20.5475,20.5226,20.5475,305667.0
2022-12-05 09:30:00,24.66,24.66,24.62,24.62,36558.0,20.4977,20.4977,20.4644,20.4644,36558.0
2022-12-05 10:00:00,24.62,24.62,24.56,24.61,36745.0,20.4644,20.4644,20.4146,20.4561,36745.0
2022-12-05 10:30:00,24.61,24.63,24.6,24.63,41202.0,20.4561,20.4727,20.4478,20.4727,41202.0
2022-12-05 11:00:00,24.63,24.64,24.61,24.61,16033.0,20.4727,20.4811,20.4561,20.4561,16033.0
2022-12-05 11:30:00,24.6,24.6,24.59,24.59,5600.0,20.4478,20.4478,20.4395,20.4395,5600.0
2022-12-05 12:00:00,24.59,24.59,24.59,24.59,2300.0,20.4395,20.4395,20.4395,20.4395,2300.0
2022-12-05 12:30:00,24.58,24.58,24.55,24.55,16695.0,20.4312,20.4312,20.4062,20.4062,16695.0
2022-12-05 13:00:00,24.55,24.57,24.55,24.56,19111.0,20.4062,20.4229,20.4062,20.4146,19111.0
2022-12-05 13:30:00,24.55,24.55,24.54,24.54,38281.0,20.4062,20.4062,20.3979,20.3979,38281.0
2022-12-05 14:00:00,24.54,24.54,24.52,24.52,51783.0,20.3979,20.3979,20.3813,20.3813,51783.0
2022-12-05 14:30:00,24.52,24.54,24.52,24.54,43939.0,20.3813,20.3979,20.3813,20.3979,43939.0
2022-12-05 15:00:00,24.53,24.53,24.52,24.52,76535.0,20.3896,20.3896,20.3813,20.3813,76535.0
2022-12-05 15:30:00,24.52,24.56,24.52,24.55,114745.0,20.3813,20.4146,20.3813,20.4062,114745.0
2022-12-06 09:30:00,24.56,24.58,24.52,24.52,96262.0,20.4146,20.4312,20.3813,20.3813,96262.0
2022-12-06 10:00:00,24.52,24.52,24.51,24.52,12000.0,20.3813,20.3813,20.373,20.3813,12000.0
2022-12-06 10:30:00,24.52,24.52,24.5,24.5,14832.0,20.3813,20.3813,20.3647,20.3647,14832.0
2022-12-06 11:00:00,24.5,24.52,24.49,24.52,41610.0,20.3647,20.3813,20.3564,20.3813,41610.0
2022-12-06 11:30:00,24.52,24.52,24.5,24.5,4600.0,20.3813,20.3813,20.3647,20.3647,4600.0
2022-12-06 12:00:00,24.5,24.5,24.5,24.5,5079.0,20.3647,20.3647,20.3647,20.3647,5079.0
2022-12-06 12:30:00,24.51,24.52,24.5,24.51,33932.0,20.373,20.3813,20.3647,20.373,33932.0
2022-12-06 13:00:00,24.51,24.51,24.48,24.48,15493.0,20.373,20.373,20.3481,20.3481,15493.0
2022-12-06 13:30:00,24.48,24.5,24.48,24.5,15355.0,20.3481,20.3647,20.3481,20.3647,15355.0
2022-12-06 14:00:00,24.5,24.5,24.47,24.47,18632.0,20.3647,20.3647,20.3397,20.3397,18632.0
2022-12-06 14:30:00,24.47,24.48,24.45,24.48,54494.0,20.3397,20.3481,20.3231,20.3481,54494.0
2022-12-06 15:00:00,24.48,24.48,24.46,24.46,89900.0,20.3481,20.3481,20.3314,20.3314,89900.0
2022-12-06 15:30:00,24.46,24.5,24.46,24.49,178067.0,20.3314,20.3647,20.3314,20.3564,178067.0
2022-12-07 09:30:00,24.48,24.55,24.48,24.52,162284.0,20.3481,20.4062,20.3481,20.3813,162284.0
2022-12-07 10:00:00,24.5,24.56,24.5,24.54,78884.0,20.3647,20.4146,20.3647,20.3979,78884.0
2022-12-07 10:30:00,24.54,24.54,24.51,24.53,26093.0,20.3979,20.3979,20.373,20.3896,26093.0
2022-12-07 11:00:00,24.53,24.53,24.5,24.5,4113.0,20.3896,20.3896,20.3647,20.3647,4113.0
2022-12-07 11:30:00,24.5,24.53,24.5,24.53,19561.0,20.3647,20.3896,20.3647,20.3896,19561.0
2022-12-07 12:00:00,24.53,24.55,24.53,24.55,66163.0,20.3896,20.4062,20.3896,20.4062,66163.0
2022-12-07 12:30:00,24.54,24.57,24.54,24.56,30992.0,20.3979,20.4229,20.3979,20.4146,30992.0
2022-12-07 13:00:00,24.55,24.56,24.55,24.55,6005.0,20.4062,20.4146,20.4062,20.4062,6005.0
2022-12-07 13:30:00,24.55,24.55,24.52,24.52,14249.0,20.4062,20.4062,20.3813,20.3813,14249.0
2022-12-07 14:00:00,24.52,24.54,24.52,24.54,55500.0,20.3813,20.3979,20.3813,20.3979,55500.0
2022-12-07 14:30:00,24.54,24.54,24.54,24.54,5774.0,20.3979,20.3979,20.3979,20.3979,5774.0
2022-12-07 15:00:00,24.54,24.56,24.54,24.56,90155.0,20.3979,20.4146,20.3979,20.4146,90155.0
2022-12-07 15:30:00,24.56,24.59,24.56,24.57,71329.0,20.4146,20.4395,20.4146,20.4229,71329.0
2022-12-08 09:30:00,24.6,24.6,24.55,24.59,40487.0,20.4478,20.4478,20.4062,20.4395,40487.0
2022-12-08 10:00:00,24.59,24.6,24.59,24.59,67236.0,20.4395,20.4478,20.4395,20.4395,67236.0
2022-12-08 10:30:00,24.59,24.6,24.59,24.59,50565.0,20.4395,20.4478,20.4395,20.4395,50565.0
2022-12-08 11:00:00,24.59,24.59,24.55,24.56,44619.0,20.4395,20.4395,20.4062,20.4146,44619.0
2022-12-08 11:30:00,24.56,24.57,24.55,24.55,4700.0,20.4146,20.4229,20.4062,20.4062,4700.0
2022-12-08 12:00:00,24.54,24.54,24.52,24.54,58343.0,20.3979,20.3979,20.3813,20.3979,58343.0
2022-12-08 12:30:00,24.54,24.55,24.54,24.55,346010.0,20.3979,20.4062,20.3979,20.4062,346010.0
2022-12-08 13:00:00,24.55,24.55,24.55,24.55,136804.0,20.4062,20.4062,20.4062,20.4062,136804.0
2022-12-08 13:30:00,24.55,24.55,24.54,24.54,31100.0,20.4062,20.4062,20.3979,20.3979,31100.0
2022-12-08 14:00:00,24.54,24.54,24.52,24.52,161130.0,20.3979,20.3979,20.3813,20.3813,161130.0
2022-12-08 14:30:00,24.52,24.53,24.52,24.52,71965.0,20.3813,20.3896,20.3813,20.3813,71965.0
2022-12-08 15:00:00,24.52,24.54,24.52,24.54,62792.0,20.3813,20.3979,20.3813,20.3979,62792.0
2022-12-08 15:30:00,24.54,24.57,24.54,24.57,316966.0,20.3979,20.4229,20.3979,20.4229,316966.0
2022-12-09 09:30:00,24.52,24.58,24.52,24.57,35911.0,20.3813,20.4312,20.3813,20.4229,35911.0
2022-12-09 10:00:00,24.58,24.59,24.55,24.55,39467.0,20.4312,20.4395,20.4062,20.4062,39467.0
2022-12-09 10:30:00,24.56,24.6,24.56,24.6,24808.0,20.4146,20.4478,20.4146,20.4478,24808.0
2022-12-09 11:00:00,24.61,24.62,24.59,24.61,40081.0,20.4561,20.4644,20.4395,20.4561,40081.0
2022-12-09 11:30:00,24.61,24.64,24.61,24.64,17220.0,20.4561,20.4811,20.4561,20.4811,17220.0
2022-12-09 12:00:00,24.64,24.64,24.61,24.61,104543.0,20.4811,20.4811,20.4561,20.4561,104543.0
2022-12-09 12:30:00,24.61,24.62,24.61,24.62,62661.0,20.4561,20.4644,20.4561,20.4644,62661.0
2022-12-09 13:00:00,24.62,24.62,24.61,24.61,4357.0,20.4644,20.4644,20.4561,20.4561,4357.0
2022-12-09 13:30:00,24.61,24.61,24.61,24.61,185.0,20.4561,20.4561,20.4561,20.4561,185.0
2022-12-09 14:00:00,24.61,24.61,24.61,24.61,39864.0,20.4561,20.4561,20.4561,20.4561,39864.0
2022-12-09 14:30:00,24.61,24.61,24.61,24.61,23263.0,20.4561,20.4561,20.4561,20.4561,23263.0
2022-12-09 15:00:00,24.61,24.63,24.61,24.62,35600.0,20.4561,20.4727,20.4561,20.4644,35600.0
2022-12-09 15:30:00,24.62,24.63,24.59,24.59,52243.0,20.4644,20.4727,20.4395,20.4395,52243.0
2022-12-12 09:30:00,24.63,24.64,24.61,24.64,63217.0,20.4727,20.4811,20.4561,20.4811,63217.0
2022-12-12 10:00:00,24.64,24.64,24.63,24.63,22213.0,20.4811,20.4811,20.4727,20.4727,22213.0
2022-12-12 10:30:00,24.62,24.62,24.61,24.61,8155.0,20.4644,20.4644,20.4561,20.4561,8155.0
2022-12-12 11:00:00,24.61,24.62,24.61,24.61,8500.0,20.4561,20.4644,20.4561,20.4561,8500.0
2022-12-12 11:30:00,24.6,24.6,24.59,24.6,16700.0,20.4478,20.4478,20.4395,20.4478,16700.0
2022-12-12 12:00:00,24.61,24.61,24.61,24.61,6312.0,20.4561,20.4561,20.4561,20.4561,6312.0
2022-12-12 12:30:00,24.62,24.62,24.61,24.61,7183.0,20.4644,20.4644,20.4561,20.4561,7183.0
2022-12-12 13:00:00,24.61,24.61,24.59,24.6,256259.0,20.4561,20.4561,20.4395,20.4478,256259.0
2022-12-12 13:30:00,24.61,24.61,24.6,24.6,57698.0,20.4561,20.4561,20.4478,20.4478,57698.0
2022-12-12 14:00:00,24.6,24.6,24.59,24.59,30844.0,20.4478,20.4478,20.4395,20.4395,30844.0
2022-12-12 14:30:00,24.59,24.61,24.58,24.61,44305.0,20.4395,20.4561,20.4312,20.4561,44305.0
2022-12-12 15:00:00,24.61,24.65,24.6,24.65,14443.0,20.4561,20.4894,20.4478,20.4894,14443.0
2022-12-12 15:30:00,24.66,24.66,24.63,24.64,46338.0,20.4977,20.4977,20.4727,20.4811,46338.0
2022-12-13 09:30:00,24.99,24.99,24.87,24.89,306467.0,20.772,20.772,20.6722,20.6889,306467.0
2022-12-13 10:00:00,24.9,24.9,24.82,24.82,92780.0,20.6972,20.6972,20.6307,20.6307,92780.0
2022-12-13 10:30:00,24.82,24.83,24.79,24.83,189672.0,20.6307,20.639,20.6057,20.639,189672.0
2022-12-13 11:00:00,24.84,24.84,24.79,24.79,49718.0,20.6473,20.6473,20.6057,20.6057,49718.0
2022-12-13 11:30:00,24.8,24.81,24.77,24.79,60851.0,20.614,20.6224,20.5891,20.6057,60851.0
2022-12-13 12:00:00,24.79,24.79,24.72,24.72,162073.0,20.6057,20.6057,20.5475,20.5475,162073.0
2022-12-13 12:30:00,24.72,24.73,24.72,24.73,114599.0,20.5475,20.5559,20.5475,20.5559,114599.0
2022-12-13 13:00:00,24.73,24.77,24.72,24.76,63043.0,20.5559,20.5891,20.5475,20.5808,63043.0
2022-12-13 13:30:00,24.76,24.76,24.73,24.74,13337.0,20.5808,20.5808,20.5559,20.5642,13337.0
2022-12-13 14:00:00,24.75,24.75,24.73,24.75,54877.0,20.5725,20.5725,20.5559,20.5725,54877.0
2022-12-13 14:30:00,24.75,24.77,24.73,24.75,88429.0,20.5725,20.5891,20.5559,20.5725,88429.0
2022-12-13 15:00:00,24.75,24.79,24.73,24.79,125138.0,20.5725,20.6057,20.5559,20.6057,125138.0
2022-12-13 15:30:00,24.79,24.87,24.78,24.87,701490.0,20.6057,20.6722,20.5974,20.6722,701490.0
2022-12-14 09:30:00,24.84,24.85,24.82,24.84,113995.0,20.6473,20.6556,20.6307,20.6473,113995.0
2022-12-14 10:00:00,24.85,24.86,24.84,24.84,60838.0,20.6556,20.6639,20.6473,20.6473,60838.0
2022-12-14 10:30:00,24.84,24.84,24.84,24.84,1348.0,20.6473,20.6473,20.6473,20.6473,1348.0
2022-12-14 11:00:00,24.84,24.84,24.84,24.84,15404.0,20.6473,20.6473,20.6473,20.6473,15404.0
2022-12-14 11:30:00,24.83,24.83,24.83,24.83,432.0,20.639,20.639,20.639,20.639,432.0
2022-12-14 12:00:00,24.82,24.82,24.82,24.82,400.0,20.6307,20.6307,20.6307,20.6307,400.0
2022-12-14 12:30:00,24.82,24.82,24.81,24.81,13846.0,20.6307,20.6307,20.6224,20.6224,13846.0
2022-12-14 13:00:00,24.81,24.81,24.8,24.8,211685.0,20.6224,20.6224,20.614,20.614,211685.0
2022-12-14 13:30:00,24.8,24.81,24.79,24.81,49716.0,20.614,20.6224,20.6057,20.6224,49716.0
2022-12-14 14:00:00,24.78,24.78,24.67,24.69,154331.0,20.5974,20.5974,20.506,20.5226,154331.0
2022-12-14 14:30:00,24.68,24.7,24.6,24.67,308731.0,20.5143,20.5309,20.4478,20.506,308731.0
2022-12-14 15:00:00,24.68,24.77,24.67,24.7,126895.0,20.5143,20.5891,20.506,20.5309,126895.0
2022-12-14 15:30:00,24.69,24.77,24.68,24.75,210522.0,20.5226,20.5891,20.5143,20.5725,210522.0
2022-12-15 09:30:00,24.63,24.65,24.59,24.59,146232.0,20.4727,20.4894,20.4395,20.4395,146232.0
2022-12-15 10:00:00,24.57,24.62,24.57,24.62,96824.0,20.4229,20.4644,20.4229,20.4644,96824.0
2022-12-15 10:30:00,24.61,24.64,24.61,24.62,101010.0,20.4561,20.4811,20.4561,20.4644,101010.0
2022-12-15 11:00:00,24.62,24.63,24.59,24.6,21331.0,20.4644,20.4727,20.4395,20.4478,21331.0
2022-12-15 11:30:00,24.6,24.61,24.6,24.61,17753.0,20.4478,20.4561,20.4478,20.4561,17753.0
2022-12-15 12:00:00,24.62,24.66,24.62,24.66,134300.0,20.4644,20.4977,20.4644,20.4977,134300.0
2022-12-15 12:30:00,24.66,24.67,24.64,24.64,158400.0,20.4977,20.506,20.4811,20.4811,158400.0
2022-12-15 13:00:00,24.63,24.63,24.63,24.63,11679.0,20.4727,20.4727,20.4727,20.4727,11679.0
2022-12-15 13:30:00,24.63,24.66,24.63,24.65,91902.0,20.4727,20.4977,20.4727,20.4894,91902.0
2022-12-15 14:00:00,24.64,24.64,24.64,24.64,75191.0,20.4811,20.4811,20.4811,20.4811,75191.0
2022-12-15 14:30:00,24.64,24.68,24.64,24.68,30272.0,20.4811,20.5143,20.4811,20.5143,30272.0
2022-12-15 15:00:00,24.68,24.69,24.66,24.69,95500.0,20.5143,20.5226,20.4977,20.5226,95500.0
2022-12-15 15:30:00,24.69,24.69,24.65,24.67,428946.0,20.5226,20.5226,20.4894,20.506,428946.0
2022-12-16 09:30:00,24.55,24.61,24.55,24.61,106956.0,20.4062,20.4561,20.4062,20.4561,106956.0
2022-12-16 10:00:00,24.61,24.61,24.58,24.58,34982.0,20.4561,20.4561,20.4312,20.4312,34982.0
2022-12-16 10:30:00,24.58,24.59,24.57,24.57,25148.0,20.4312,20.4395,20.4229,20.4229,25148.0
2022-12-16 11:00:00,24.57,24.57,24.56,24.56,29658.0,20.4229,20.4229,20.4146,20.4146,29658.0
2022-12-16 11:30:00,24.56,24.56,24.55,24.56,18814.0,20.4146,20.4146,20.4062,20.4146,18814.0
2022-12-16 12:00:00,24.56,24.56,24.56,24.56,12024.0,20.4146,20.4146,20.4146,20.4146,12024.0
2022-12-16 12:30:00,24.56,24.56,24.53,24.53,35306.0,20.4146,20.4146,20.3896,20.3896,35306.0
2022-12-16 13:00:00,24.53,24.53,24.53,24.53,28172.0,20.3896,20.3896,20.3896,20.3896,28172.0
2022-12-16 13:30:00,24.52,24.55,24.52,24.55,48146.0,20.3813,20.4062,20.3813,20.4062,48146.0
2022-12-16 14:00:00,24.55,24.55,24.54,24.54,44920.0,20.4062,20.4062,20.3979,20.3979,44920.0
2022-12-16 14:30:00,24.55,24.55,24.54,24.55,69100.0,20.4062,20.4062,20.3979,20.4062,69100.0
2022-12-16 15:00:00,24.55,24.57,24.55,24.57,24541.0,20.4062,20.4229,20.4062,20.4229,24541.0
2022-12-16 15:30:00,24.57,24.6,24.56,24.57,113734.0,20.4229,20.4478,20.4146,20.4229,113734.0
2022-12-19 09:30:00,24.39,24.41,24.36,24.36,81552.0,20.3937,20.4105,20.3687,20.3687,81552.0
2022-12-19 10:00:00,24.36,24.38,24.36,24.37,53849.0,20.3687,20.3854,20.3687,20.377,53849.0
2022-12-19 10:30:00,24.36,24.36,24.34,24.35,16375.0,20.3687,20.3687,20.3519,20.3603,16375.0
2022-12-19 11:00:00,24.35,24.36,24.34,24.36,18368.0,20.3603,20.3687,20.3519,20.3687,18368.0
2022-12-19 11:30:00,24.35,24.35,24.33,24.34,62856.0,20.3603,20.3603,20.3436,20.3519,62856.0
2022-12-19 12:00:00,24.34,24.36,24.34,24.36,52823.0,20.3519,20.3687,20.3519,20.3687,52823.0
2022-12-19 12:30:00,24.35,24.35,24.34,24.35,96917.0,20.3603,20.3603,20.3519,20.3603,96917.0
2022-12-19 13:00:00,24.35,24.35,24.34,24.35,78012.0,20.3603,20.3603,20.3519,20.3603,78012.0
2022-12-19 13:30:00,24.35,24.35,24.34,24.34,17232.0,20.3603,20.3603,20.3519,20.3519,17232.0
2022-12-19 14:00:00,24.34,24.34,24.33,24.33,16200.0,20.3519,20.3519,20.3436,20.3436,16200.0
2022-12-19 14:30:00,24.34,24.34,24.33,24.34,52732.0,20.3519,20.3519,20.3436,20.3519,52732.0
2022-12-19 15:00:00,24.35,24.36,24.34,24.36,27634.0,20.3603,20.3687,20.3519,20.3687,27634.0
2022-12-19 15:30:00,24.35,24.38,24.35,24.36,106200.0,20.3603,20.3854,20.3603,20.3687,106200.0
2022-12-20 09:30:00,24.27,24.27,24.25,24.27,59117.0,20.2934,20.2934,20.2767,20.2934,59117.0
2022-12-20 10:00:00,24.29,24.32,24.29,24.32,37042.0,20.3101,20.3352,20.3101,20.3352,37042.0
2022-12-20 10:30:00,24.33,24.34,24.32,24.33,57593.0,20.3436,20.3519,20.3352,20.3436,57593.0
2022-12-20 11:00:00,24.33,24.33,24.31,24.32,19037.0,20.3436,20.3436,20.3268,20.3352,19037.0
2022-12-20 11:30:00,24.33,24.35,24.33,24.35,24407.0,20.3436,20.3603,20.3436,20.3603,24407.0
2022-12-20 12:00:00,24.35,24.36,24.35,24.35,9244.0,20.3603,20.3687,20.3603,20.3603,9244.0
2022-12-20 12:30:00,24.35,24.35,24.34,24.34,9656.0,20.3603,20.3603,20.3519,20.3519,9656.0
2022-12-20 13:00:00,24.35,24.35,24.34,24.34,12338.0,20.3603,20.3603,20.3519,20.3519,12338.0
2022-12-20 13:30:00,24.35,24.35,24.34,24.34,2556.0,20.3603,20.3603,20.3519,20.3519,2556.0
2022-12-20 14:00:00,24.35,24.35,24.35,24.35,34737.0,20.3603,20.3603,20.3603,20.3603,34737.0
2022-12-20 14:30:00,24.35,24.35,24.34,24.34,8600.0,20.3603,20.3603,20.3519,20.3519,8600.0
2022-12-20 15:00:00,24.34,24.34,24.33,24.34,45306.0,20.3519,20.3519,20.3436,20.3519,45306.0
2022-12-20 15:30:00,24.34,24.34,24.32,24.33,25332.0,20.3519,20.3519,20.3352,20.3436,25332.0
2022-12-21 09:30:00,24.39,24.44,24.39,24.43,44602.0,20.3937,20.4355,20.3937,20.4272,44602.0
2022-12-21 10:00:00,24.42,24.44,24.42,24.44,14641.0,20.4188,20.4355,20.4188,20.4355,14641.0
2022-12-21 10:30:00,24.47,24.47,24.46,24.46,33162.0,20.4606,20.4606,20.4523,20.4523,33162.0
2022-12-21 11:00:00,24.48,24.48,24.47,24.47,3332.0,20.469,20.469,20.4606,20.4606,3332.0
2022-12-21 11:30:00,24.47,24.47,24.46,24.46,6109.0,20.4606,20.4606,20.4523,20.4523,6109.0
2022-12-21 12:00:00,24.45,24.45,24.45,24.45,200.0,20.4439,20.4439,20.4439,20.4439,200.0
2022-12-21 12:30:00,24.46,24.47,24.46,24.47,10100.0,20.4523,20.4606,20.4523,20.4606,10100.0
2022-12-21 13:00:00,24.48,24.48,24.46,24.47,10517.0,20.469,20.469,20.4523,20.4606,10517.0
2022-12-21 13:30:00,24.46,24.47,24.46,24.47,8100.0,20.4523,20.4606,20.4523,20.4606,8100.0
2022-12-21 14:00:00,24.48,24.5,24.48,24.49,9300.0,20.469,20.4857,20.469,20.4774,9300.0
2022-12-21 14:30:00,24.47,24.48,24.47,24.48,9104.0,20.4606,20.469,20.4606,20.469,9104.0
2022-12-21 15:00:00,24.47,24.47,24.45,24.45,21800.0,20.4606,20.4606,20.4439,20.4439,21800.0
2022-12-21 15:30:00,24.45,24.45,24.45,24.45,15863.0,20.4439,20.4439,20.4439,20.4439,15863.0
2022-12-22 09:30:00,24.39,24.42,24.37,24.42,80775.0,20.3937,20.4188,20.377,20.4188,80775.0
2022-12-22 10:00:00,24.42,24.42,24.38,24.4,101423.0,20.4188,20.4188,20.3854,20.4021,101423.0
2022-12-22 10:30:00,24.39,24.39,24.39,24.39,13638.0,20.3937,20.3937,20.3937,20.3937,13638.0
2022-12-22 11:00:00,24.39,24.4,24.39,24.4,31741.0,20.3937,20.4021,20.3937,20.4021,31741.0
2022-12-22 11:30:00,24.4,24.4,24.37,24.37,28478.0,20.4021,20.4021,20.377,20.377,28478.0
2022-12-22 12:00:00,24.36,24.36,24.34,24.34,4957.0,20.3687,20.3687,20.3519,20.3519,4957.0
2022-12-22 12:30:00,24.33,24.34,24.33,24.34,24895.0,20.3436,20.3519,20.3436,20.3519,24895.0
2022-12-22 13:00:00,24.34,24.34,24.32,24.32,3400.0,20.3519,20.3519,20.3352,20.3352,3400.0
2022-12-22 13:30:00,24.31,24.31,24.29,24.3,34582.0,20.3268,20.3268,20.3101,20.3185,34582.0
2022-12-22 14:00:00,24.3,24.33,24.3,24.33,33219.0,20.3185,20.3436,20.3185,20.3436,33219.0
2022-12-22 14:30:00,24.33,24.34,24.33,24.34,10058.0,20.3436,20.3519,20.3436,20.3519,10058.0
2022-12-22 15:00:00,24.35,24.36,24.34,24.36,10000.0,20.3603,20.3687,20.3519,20.3687,10000.0
2022-12-22 15:30:00,24.35,24.35,24.33,24.34,85442.0,20.3603,20.3603,20.3436,20.3519,85442.0
2022-12-23 09:30:00,24.32,24.34,24.3,24.3,75725.0,20.3352,20.3519,20.3185,20.3185,75725.0
2022-12-23 10:00:00,24.3,24.34,24.29,24.34,76846.0,20.3185,20.3519,20.3101,20.3519,76846.0
2022-12-23 10:30:00,24.37,24.37,24.36,24.36,11430.0,20.377,20.377,20.3687,20.3687,11430.0
2022-12-23 11:00:00,24.34,24.36,24.34,24.36,40242.0,20.3519,20.3687,20.3519,20.3687,40242.0
2022-12-23 11:30:00,24.38,24.39,24.36,24.36,14279.0,20.3854,20.3937,20.3687,20.3687,14279.0
2022-12-23 12:00:00,24.38,24.39,24.38,24.39,4624.0,20.3854,20.3937,20.3854,20.3937,4624.0
2022-12-23 12:30:00,24.39,24.39,24.36,24.38,13215.0,20.3937,20.3937,20.3687,20.3854,13215.0
2022-12-23 13:00:00,24.38,24.39,24.38,24.39,4100.0,20.3854,20.3937,20.3854,20.3937,4100.0
2022-12-23 13:30:00,24.39,24.39,24.38,24.39,1400.0,20.3937,20.3937,20.3854,20.3937,1400.0
2022-12-23 14:00:00,24.38,24.39,24.38,24.39,600.0,20.3854,20.3937,20.3854,20.3937,600.0
2022-12-23 14:30:00,24.4,24.41,24.4,24.41,10000.0,20.4021,20.4105,20.4021,20.4105,10000.0
2022-12-23 15:00:00,24.41,24.41,24.4,24.41,11666.0,20.4105,20.4105,20.4021,20.4105,11666.0
2022-12-23 15:30:00,24.41,24.43,24.4,24.42,33124.0,20.4105,20.4272,20.4021,20.4188,33124.0
2022-12-27 09:30:00,24.37,24.39,24.33,24.33,26876.0,20.377,20.3937,20.3436,20.3436,26876.0
2022-12-27 10:00:00,24.32,24.35,24.32,24.35,28772.0,20.3352,20.3603,20.3352,20.3603,28772.0
2022-12-27 10:30:00,24.35,24.35,24.34,24.34,18470.0,20.3603,20.3603,20.3519,20.3519,18470.0
2022-12-27 11:00:00,24.34,24.34,24.34,24.34,8900.0,20.3519,20.3519,20.3519,20.3519,8900.0
2022-12-27 11:30:00,24.34,24.34,24.34,24.34,10092.0,20.3519,20.3519,20.3519,20.3519,10092.0
2022-12-27 12:00:00,24.34,24.34,24.32,24.32,13745.0,20.3519,20.3519,20.3352,20.3352,13745.0
2022-12-27 12:30:00,24.32,24.32,24.3,24.3,1200.0,20.3352,20.3352,20.3185,20.3185,1200.0
2022-12-27 13:00:00,24.3,24.3,24.3,24.3,16900.0,20.3185,20.3185,20.3185,20.3185,16900.0
2022-12-27 13:30:00,24.3,24.3,24.29,24.29,35100.0,20.3185,20.3185,20.3101,20.3101,35100.0
2022-12-27 14:00:00,24.28,24.28,24.24,24.24,8563.0,20.3018,20.3018,20.2683,20.2683,8563.0
2022-12-27 14:30:00,24.24,24.24,24.21,24.22,20614.0,20.2683,20.2683,20.2432,20.2516,20614.0
2022-12-27 15:00:00,24.23,24.23,24.21,24.23,17420.0,20.26,20.26,20.2432,20.26,17420.0
2022-12-27 15:30:00,24.23,24.23,24.2,24.2,90807.0,20.26,20.26,20.2349,20.2349,90807.0
2022-12-28 09:30:00,24.25,24.27,24.23,24.23,63393.0,20.2767,20.2934,20.26,20.26,63393.0
2022-12-28 10:00:00,24.24,24.24,24.18,24.19,67636.0,20.2683,20.2683,20.2181,20.2265,67636.0
2022-12-28 10:30:00,24.19,24.2,24.17,24.17,44156.0,20.2265,20.2349,20.2098,20.2098,44156.0
2022-12-28 11:00:00,24.16,24.18,24.16,24.18,18867.0,20.2014,20.2181,20.2014,20.2181,18867.0
2022-12-28 11:30:00,24.17,24.17,24.14,24.14,19098.0,20.2098,20.2098,20.1847,20.1847,19098.0
2022-12-28 12:00:00,24.14,24.16,24.11,24.16,64935.0,20.1847,20.2014,20.1596,20.2014,64935.0
2022-12-28 12:30:00,24.16,24.18,24.16,24.16,42260.0,20.2014,20.2181,20.2014,20.2014,42260.0
2022-12-28 13:00:00,24.17,24.18,24.15,24.15,40410.0,20.2098,20.2181,20.1931,20.1931,40410.0
2022-12-28 13:30:00,24.14,24.14,24.13,24.13,13976.0,20.1847,20.1847,20.1763,20.1763,13976.0
2022-12-28 14:00:00,24.12,24.12,24.08,24.09,14226.0,20.168,20.168,20.1345,20.1429,14226.0
2022-12-28 14:30:00,24.09,24.1,24.08,24.09,37295.0,20.1429,20.1513,20.1345,20.1429,37295.0
2022-12-28 15:00:00,24.08,24.08,24.03,24.03,39854.0,20.1345,20.1345,20.0927,20.0927,39854.0
2022-12-28 15:30:00,24.03,24.04,23.91,23.92,562559.0,20.0927,20.1011,19.9924,20.0007,562559.0
2022-12-29 09:30:00,24.02,24.1,24.02,24.04,181771.0,20.0844,20.1513,20.0844,20.1011,181771.0
2022-12-29 10:00:00,24.04,24.08,24.04,24.08,181816.0,20.1011,20.1345,20.1011,20.1345,181816.0
2022-12-29 10:30:00,24.08,24.12,24.08,24.12,21256.0,20.1345,20.168,20.1345,20.168,21256.0
2022-12-29 11:00:00,24.11,24.14,24.11,24.14,7534.0,20.1596,20.1847,20.1596,20.1847,7534.0
2022-12-29 11:30:00,24.14,24.2,24.14,24.2,19052.0,20.1847,20.2349,20.1847,20.2349,19052.0
2022-12-29 12:00:00,24.2,24.2,24.18,24.19,22990.0,20.2349,20.2349,20.2181,20.2265,22990.0
2022-12-29 12:30:00,24.18,24.23,24.18,24.23,37720.0,20.2181,20.26,20.2181,20.26,37720.0
2022-12-29 13:00:00,24.22,24.22,24.18,24.2,42704.0,20.2516,20.2516,20.2181,20.2349,42704.0
2022-12-29 13:30:00,24.2,24.21,24.2,24.21,16396.0,20.2349,20.2432,20.2349,20.2432,16396.0
2022-12-29 14:00:00,24.21,24.23,24.21,24.23,33600.0,20.2432,20.26,20.2432,20.26,33600.0
2022-12-29 14:30:00,24.23,24.23,24.23,24.23,11171.0,20.26,20.26,20.26,20.26,11171.0
2022-12-29 15:00:00,24.23,24.23,24.21,24.21,27604.0,20.26,20.26,20.2432,20.2432,27604.0
2022-12-29 15:30:00,24.21,24.25,24.2,24.23,157031.0,20.2432,20.2767,20.2349,20.26,157031.0
2022-12-30 09:30:00,24.2,24.22,24.17,24.18,141910.0,20.2349,20.2516,20.2098,20.2181,141910.0
2022-12-30 10:00:00,24.17,24.18,24.16,24.18,124768.0,20.2098,20.2181,20.2014,20.2181,124768.0
2022-12-30 10:30:00,24.18,24.19,24.18,24.19,3000.0,20.2181,20.2265,20.2181,20.2265,3000.0
2022-12-30 11:00:00,24.18,24.18,24.18,24.18,7900.0,20.2181,20.2181,20.2181,20.2181,7900.0
2022-12-30 11:30:00,24.18,24.18,24.17,24.18,90411.0,20.2181,20.2181,20.2098,20.2181,90411.0
2022-12-30 12:00:00,24.18,24.2,24.18,24.2,7092.0,20.2181,20.2349,20.2181,20.2349,7092.0
2022-12-30 12:30:00,24.2,24.24,24.2,24.24,70183.0,20.2349,20.2683,20.2349,20.2683,70183.0
2022-12-30 13:00:00,24.25,24.25,24.2,24.21,17716.0,20.2767,20.2767,20.2349,20.2432,17716.0
2022-12-30 13:30:00,24.21,24.23,24.21,24.21,8277.0,20.2432,20.26,20.2432,20.2432,8277.0
2022-12-30 14:00:00,24.21,24.21,24.2,24.2,11650.0,20.2432,20.2432,20.2349,20.2349,11650.0
2022-12-30 14:30:00,24.2,24.2,24.19,24.19,2090.0,20.2349,20.2349,20.2265,20.2265,2090.0
2022-12-30 15:00:00,24.2,24.23,24.2,24.22,36949.0,20.2349,20.26,20.2349,20.2516,36949.0
2022-12-30 15:30:00,24.23,24.26,24.22,24.25,49248.0,20.26,20.285,20.2516,20.2767,49248.0
2023-01-03 09:30:00,24.36,24.4,24.35,24.35,21120.0,20.3687,20.4021,20.3603,20.3603,21120.0
2023-01-03 10:00:00,24.35,24.35,24.29,24.29,53791.0,20.3603,20.3603,20.3101,20.3101,53791.0
2023-01-03 10:30:00,24.29,24.29,24.28,24.29,81064.0,20.3101,20.3101,20.3018,20.3101,81064.0
2023-01-03 11:00:00,24.29,24.29,24.25,24.27,24332.0,20.3101,20.3101,20.2767,20.2934,24332.0
2023-01-03 11:30:00,24.26,24.27,24.25,24.26,47149.0,20.285,20.2934,20.2767,20.285,47149.0
2023-01-03 12:00:00,24.27,24.29,24.27,24.28,16924.0,20.2934,20.3101,20.2934,20.3018,16924.0
2023-01-03 12:30:00,24.28,24.3,24.27,24.28,17700.0,20.3018,20.3185,20.2934,20.3018,17700.0
2023-01-03 13:00:00,24.27,24.3,24.27,24.3,8647.0,20.2934,20.3185,20.2934,20.3185,8647.0
2023-01-03 13:30:00,24.3,24.3,24.3,24.3,13983.0,20.3185,20.3185,20.3185,20.3185,13983.0
2023-01-03 14:00:00,24.29,24.29,24.29,24.29,7600.0,20.3101,20.3101,20.3101,20.3101,7600.0
2023-01-03 14:30:00,24.28,24.29,24.27,24.28,29633.0,20.3018,20.3101,20.2934,20.3018,29633.0
2023-01-03 15:00:00,24.27,24.28,24.27,24.27,15526.0,20.2934,20.3018,20.2934,20.2934,15526.0
2023-01-03 15:30:00,24.27,24.29,24.27,24.28,42509.0,20.2934,20.3101,20.2934,20.3018,42509.0
2023-01-04 09:30:00,24.42,24.42,24.36,24.39,42678.0,20.4188,20.4188,20.3687,20.3937,42678.0
2023-01-04 10:00:00,24.38,24.39,24.32,24.36,63249.0,20.3854,20.3937,20.3352,20.3687,63249.0
2023-01-04 10:30:00,24.36,24.39,24.36,24.39,27762.0,20.3687,20.3937,20.3687,20.3937,27762.0
2023-01-04 11:00:00,24.38,24.39,24.38,24.39,10714.0,20.3854,20.3937,20.3854,20.3937,10714.0
2023-01-04 11:30:00,24.39,24.43,24.39,24.43,18784.0,20.3937,20.4272,20.3937,20.4272,18784.0
2023-01-04 12:00:00,24.43,24.43,24.43,24.43,900.0,20.4272,20.4272,20.4272,20.4272,900.0
2023-01-04 12:30:00,24.43,24.43,24.43,24.43,16170.0,20.4272,20.4272,20.4272,20.4272,16170.0
2023-01-04 13:00:00,24.43,24.45,24.42,24.44,48911.0,20.4272,20.4439,20.4188,20.4355,48911.0
2023-01-04 13:30:00,24.44,24.45,24.44,24.45,15958.0,20.4355,20.4439,20.4355,20.4439,15958.0
2023-01-04 14:00:00,24.44,24.45,24.4,24.41,50947.0,20.4355,20.4439,20.4021,20.4105,50947.0
2023-01-04 14:30:00,24.41,24.45,24.41,24.45,57055.0,20.4105,20.4439,20.4105,20.4439,57055.0
2023-01-04 15:00:00,24.44,24.48,24.44,24.47,45530.0,20.4355,20.469,20.4355,20.4606,45530.0
2023-01-04 15:30:00,24.47,24.5,24.46,24.47,224630.0,20.4606,20.4857,20.4523,20.4606,224630.0
2023-01-05 09:30:00,24.43,24.43,24.39,24.43,128153.0,20.4272,20.4272,20.3937,20.4272,128153.0
2023-01-05 10:00:00,24.42,24.46,24.42,24.43,25257.0,20.4188,20.4523,20.4188,20.4272,25257.0
2023-01-05 10:30:00,24.43,24.45,24.43,24.45,174976.0,20.4272,20.4439,20.4272,20.4439,174976.0
2023-01-05 11:00:00,24.45,24.45,24.43,24.43,13173.0,20.4439,20.4439,20.4272,20.4272,13173.0
2023-01-05 11:30:00,24.44,24.46,24.44,24.46,11172.0,20.4355,20.4523,20.4355,20.4523,11172.0
2023-01-05 12:00:00,24.45,24.46,24.45,24.45,20165.0,20.4439,20.4523,20.4439,20.4439,20165.0
2023-01-05 12:30:00,24.46,24.46,24.45,24.45,12943.0,20.4523,20.4523,20.4439,20.4439,12943.0
2023-01-05 13:00:00,24.44,24.47,24.43,24.46,43994.0,20.4355,20.4606,20.4272,20.4523,43994.0
2023-01-05 13:30:00,24.45,24.47,24.45,24.46,44539.0,20.4439,20.4606,20.4439,20.4523,44539.0
2023-01-05 14:00:00,24.46,24.47,24.44,24.44,111871.0,20.4523,20.4606,20.4355,20.4355,111871.0
2023-01-05 14:30:00,24.44,24.48,24.44,24.48,176038.0,20.4355,20.469,20.4355,20.469,176038.0
2023-01-05 15:00:00,24.48,24.48,24.46,24.48,101402.0,20.469,20.469,20.4523,20.469,101402.0
2023-01-05 15:30:00,24.48,24.49,24.47,24.48,11859.0,20.469,20.4774,20.4606,20.469,11859.0
2023-01-06 09:30:00,24.55,24.59,24.52,24.55,141016.0,20.5275,20.561,20.5024,20.5275,141016.0
2023-01-06 10:00:00,24.56,24.62,24.56,24.61,53162.0,20.5359,20.5861,20.5359,20.5777,53162.0
2023-01-06 10:30:00,24.6,24.63,24.6,24.62,22234.0,20.5693,20.5944,20.5693,20.5861,22234.0
2023-01-06 11:00:00,24.64,24.65,24.64,24.65,72960.0,20.6028,20.6111,20.6028,20.6111,72960.0
2023-01-06 11:30:00,24.65,24.67,24.65,24.67,28097.0,20.6111,20.6279,20.6111,20.6279,28097.0
2023-01-06 12:00:00,24.67,24.68,24.66,24.66,9026.0,20.6279,20.6362,20.6195,20.6195,9026.0
2023-01-06 12:30:00,24.65,24.65,24.63,24.63,2977.0,20.6111,20.6111,20.5944,20.5944,2977.0
2023-01-06 13:00:00,24.63,24.64,24.63,24.64,20694.0,20.5944,20.6028,20.5944,20.6028,20694.0
2023-01-06 13:30:00,24.64,24.66,24.64,24.66,21363.0,20.6028,20.6195,20.6028,20.6195,21363.0
2023-01-06 14:00:00,24.67,24.73,24.67,24.71,31600.0,20.6279,20.678,20.6279,20.6613,31600.0
2023-01-06 14:30:00,24.72,24.75,24.72,24.75,44286.0,20.6697,20.6948,20.6697,20.6948,44286.0
2023-01-06 15:00:00,24.77,24.77,24.74,24.75,160338.0,20.7115,20.7115,20.6864,20.6948,160338.0
2023-01-06 15:30:00,24.75,24.75,24.7,24.7,43841.0,20.6948,20.6948,20.6529,20.6529,43841.0
2023-01-09 09:30:00,24.75,24.76,24.74,24.76,27716.0,20.6948,20.7031,20.6864,20.7031,27716.0
2023-01-09 10:00:00,24.77,24.79,24.77,24.79,33451.0,20.7115,20.7282,20.7115,20.7282,33451.0
2023-01-09 10:30:00,24.79,24.79,24.79,24.79,31199.0,20.7282,20.7282,20.7282,20.7282,31199.0
2023-01-09 11:00:00,24.8,24.81,24.8,24.81,12259.0,20.7366,20.7449,20.7366,20.7449,12259.0
2023-01-09 11:30:00,24.81,24.81,24.8,24.8,12461.0,20.7449,20.7449,20.7366,20.7366,12461.0
2023-01-09 12:00:00,24.8,24.8,24.79,24.8,13050.0,20.7366,20.7366,20.7282,20.7366,13050.0
2023-01-09 12:30:00,24.8,24.81,24.79,24.81,45050.0,20.7366,20.7449,20.7282,20.7449,45050.0
2023-01-09 13:00:00,24.81,24.81,24.8,24.8,28100.0,20.7449,20.7449,20.7366,20.7366,28100.0
2023-01-09 13:30:00,24.8,24.8,24.77,24.78,25719.0,20.7366,20.7366,20.7115,20.7198,25719.0
2023-01-09 14:00:00,24.79,24.79,24.78,24.78,18244.0,20.7282,20.7282,20.7198,20.7198,18244.0
2023-01-09 14:30:00,24.8,24.82,24.8,24.8,11510.0,20.7366,20.7533,20.7366,20.7366,11510.0
2023-01-09 15:00:00,24.79,24.8,24.79,24.79,26282.0,20.7282,20.7366,20.7282,20.7282,26282.0
2023-01-09 15:30:00,24.79,24.81,24.77,24.8,238814.0,20.7282,20.7449,20.7115,20.7366,238814.0
2023-01-10 09:30:00,24.81,24.83,24.79,24.8,92850.0,20.7449,20.7616,20.7282,20.7366,92850.0
2023-01-10 10:00:00,24.8,24.81,24.79,24.8,39846.0,20.7366,20.7449,20.7282,20.7366,39846.0
2023-01-10 10:30:00,24.79,24.79,24.75,24.78,20846.0,20.7282,20.7282,20.6948,20.7198,20846.0
2023-01-10 11:00:00,24.78,24.79,24.77,24.77,18598.0,20.7198,20.7282,20.7115,20.7115,18598.0
2023-01-10 11:30:00,24.77,24.79,24.77,24.79,12388.0,20.7115,20.7282,20.7115,20.7282,12388.0
2023-01-10 12:00:00,24.78,24.8,24.78,24.79,68771.0,20.7198,20.7366,20.7198,20.7282,68771.0
2023-01-10 12:30:00,24.79,24.8,24.79,24.79,34272.0,20.7282,20.7366,20.7282,20.7282,34272.0
2023-01-10 13:00:00,24.79,24.79,24.79,24.79,3372.0,20.7282,20.7282,20.7282,20.7282,3372.0
2023-01-10 13:30:00,24.8,24.8,24.79,24.8,66772.0,20.7366,20.7366,20.7282,20.7366,66772.0
2023-01-10 14:00:00,24.8,24.8,24.8,24.8,5581.0,20.7366,20.7366,20.7366,20.7366,5581.0
2023-01-10 14:30:00,24.8,24.8,24.8,24.8,29730.0,20.7366,20.7366,20.7366,20.7366,29730.0
2023-01-10 15:00:00,24.79,24.79,24.76,24.78,145274.0,20.7282,20.7282,20.7031,20.7198,145274.0
2023-01-10 15:30:00,24.78,24.8,24.78,24.79,176213.0,20.7198,20.7366,20.7198,20.7282,176213.0
2023-01-11 09:30:00,24.83,24.85,24.82,24.85,230987.0,20.7616,20.7784,20.7533,20.7784,230987.0
2023-01-11 10:00:00,24.84,24.85,24.82,24.83,68357.0,20.77,20.7784,20.7533,20.7616,68357.0
2023-01-11 10:30:00,24.83,24.83,24.79,24.79,62117.0,20.7616,20.7616,20.7282,20.7282,62117.0
2023-01-11 11:00:00,24.78,24.8,24.78,24.8,40391.0,20.7198,20.7366,20.7198,20.7366,40391.0
2023-01-11 11:30:00,24.8,24.81,24.8,24.8,10311.0,20.7366,20.7449,20.7366,20.7366,10311.0
2023-01-11 12:00:00,24.81,24.82,24.8,24.82,29800.0,20.7449,20.7533,20.7366,20.7533,29800.0
2023-01-11 12:30:00,24.81,24.84,24.8,24.84,8922.0,20.7449,20.77,20.7366,20.77,8922.0
2023-01-11 13:00:00,24.84,24.86,24.84,24.86,28335.0,20.77,20.7867,20.77,20.7867,28335.0
2023-01-11 13:30:00,24.87,24.88,24.87,24.87,600.0,20.7951,20.8035,20.7951,20.7951,600.0
2023-01-11 14:00:00,24.86,24.86,24.86,24.86,33245.0,20.7867,20.7867,20.7867,20.7867,33245.0
2023-01-11 14:30:00,24.86,24.86,24.86,24.86,48231.0,20.7867,20.7867,20.7867,20.7867,48231.0
2023-01-11 15:00:00,24.85,24.87,24.84,24.86,157122.0,20.7784,20.7951,20.77,20.7867,157122.0
2023-01-11 15:30:00,24.86,24.88,24.86,24.88,131274.0,20.7867,20.8035,20.7867,20.8035,131274.0
2023-01-12 09:30:00,24.93,24.98,24.86,24.87,132418.0,20.8453,20.8871,20.7867,20.7951,132418.0
2023-01-12 10:00:00,24.88,24.92,24.88,24.91,24492.0,20.8035,20.8369,20.8035,20.8285,24492.0
2023-01-12 10:30:00,24.91,24.91,24.89,24.9,27373.0,20.8285,20.8285,20.8118,20.8202,27373.0
2023-01-12 11:00:00,24.9,24.92,24.89,24.91,43546.0,20.8202,20.8369,20.8118,20.8285,43546.0
2023-01-12 11:30:00,24.9,24.93,24.9,24.93,84536.0,20.8202,20.8453,20.8202,20.8453,84536.0
2023-01-12 12:00:00,24.93,24.94,24.92,24.94,62744.0,20.8453,20.8536,20.8369,20.8536,62744.0
2023-01-12 12:30:00,24.94,24.96,24.93,24.94,31834.0,20.8536,20.8703,20.8453,20.8536,31834.0
2023-01-12 13:00:00,24.93,24.96,24.93,24.95,187124.0,20.8453,20.8703,20.8453,20.862,187124.0
2023-01-12 13:30:00,24.94,24.95,24.94,24.95,99203.0,20.8536,20.862,20.8536,20.862,99203.0
2023-01-12 14:00:00,24.95,24.98,24.95,24.98,51372.0,20.862,20.8871,20.862,20.8871,51372.0
2023-01-12 14:30:00,24.97,24.98,24.97,24.98,38980.0,20.8787,20.8871,20.8787,20.8871,38980.0
2023-01-12 15:00:00,24.98,24.99,24.98,24.99,21806.0,20.8871,20.8954,20.8871,20.8954,21806.0
2023-01-12 15:30:00,25.0,25.0,24.97,25.0,56273.0,20.9038,20.9038,20.8787,20.9038,56273.0
2023-01-13 09:30:00,24.93,24.96,24.93,24.96,41080.0,20.8453,20.8703,20.8453,20.8703,41080.0
2023-01-13 10:00:00,24.95,24.98,24.95,24.98,26300.0,20.862,20.8871,20.862,20.8871,26300.0
2023-01-13 10:30:00,24.99,25.01,24.99,25.0,19673.0,20.8954,20.9122,20.8954,20.9038,19673.0
2023-01-13 11:00:00,25.01,25.01,24.98,24.98,28498.0,20.9122,20.9122,20.8871,20.8871,28498.0
2023-01-13 11:30:00,24.96,24.97,24.95,24.97,16400.0,20.8703,20.8787,20.862,20.8787,16400.0
2023-01-13 12:00:00,24.98,24.98,24.98,24.98,200.0,20.8871,20.8871,20.8871,20.8871,200.0
2023-01-13 12:30:00,24.99,25.0,24.99,25.0,23100.0,20.8954,20.9038,20.8954,20.9038,23100.0
2023-01-13 13:00:00,25.0,25.0,24.99,24.99,3900.0,20.9038,20.9038,20.8954,20.8954,3900.0
2023-01-13 13:30:00,25.01,25.04,25.01,25.02,91473.0,20.9122,20.9372,20.9122,20.9205,91473.0
2023-01-13 14:00:00,25.02,25.02,25.0,25.0,13347.0,20.9205,20.9205,20.9038,20.9038,13347.0
2023-01-13 14:30:00,25.0,25.0,24.98,24.98,82339.0,20.9038,20.9038,20.8871,20.8871,82339.0
2023-01-13 15:00:00,24.99,25.0,24.98,25.0,215037.0,20.8954,20.9038,20.8871,20.9038,215037.0
2023-01-13 15:30:00,25.0,25.02,25.0,25.01,699462.0,20.9038,20.9205,20.9038,20.9122,699462.0
2023-01-17 09:30:00,24.98,24.99,24.94,24.94,52531.0,20.8871,20.8954,20.8536,20.8536,52531.0
2023-01-17 10:00:00,24.94,24.99,24.94,24.99,30994.0,20.8536,20.8954,20.8536,20.8954,30994.0
2023-01-17 10:30:00,24.97,24.97,24.96,24.96,15166.0,20.8787,20.8787,20.8703,20.8703,15166.0
2023-01-17 11:00:00,24.97,24.98,24.95,24.95,18910.0,20.8787,20.8871,20.862,20.862,18910.0
2023-01-17 11:30:00,24.95,24.96,24.95,24.96,34724.0,20.862,20.8703,20.862,20.8703,34724.0
2023-01-17 12:00:00,24.97,24.97,24.95,24.95,21057.0,20.8787,20.8787,20.862,20.862,21057.0
2023-01-17 12:30:00,24.96,24.96,24.96,24.96,1300.0,20.8703,20.8703,20.8703,20.8703,1300.0
2023-01-17 13:00:00,24.96,24.96,24.96,24.96,4072.0,20.8703,20.8703,20.8703,20.8703,4072.0
2023-01-17 13:30:00,24.96,24.96,24.96,24.96,5800.0,20.8703,20.8703,20.8703,20.8703,5800.0
2023-01-17 14:00:00,24.96,24.96,24.95,24.95,3200.0,20.8703,20.8703,20.862,20.862,3200.0
2023-01-17 14:30:00,24.95,24.97,24.95,24.96,15403.0,20.862,20.8787,20.862,20.8703,15403.0
2023-01-17 15:00:00,24.96,24.97,24.96,24.97,9800.0,20.8703,20.8787,20.8703,20.8787,9800.0
2023-01-17 15:30:00,24.98,24.99,24.96,24.96,442105.0,20.8871,20.8954,20.8703,20.8703,442105.0
2023-01-18 09:30:00,25.06,25.07,25.05,25.07,68869.0,20.954,20.9623,20.9456,20.9623,68869.0
2023-01-18 10:00:00,25.07,25.11,25.07,25.09,52658.0,20.9623,20.9958,20.9623,20.979,52658.0
2023-01-18 10:30:00,25.09,25.09,25.04,25.05,9300.0,20.979,20.979,20.9372,20.9456,9300.0
2023-01-18 11:00:00,25.05,25.05,25.0,25.02,42591.0,20.9456,20.9456,20.9038,20.9205,42591.0
2023-01-18 11:30:00,25.0,25.0,24.98,25.0,64816.0,20.9038,20.9038,20.8871,20.9038,64816.0
2023-01-18 12:00:00,25.01,25.01,24.98,24.98,1272.0,20.9122,20.9122,20.8871,20.8871,1272.0
2023-01-18 12:30:00,24.98,24.99,24.98,24.99,50234.0,20.8871,20.8954,20.8871,20.8954,50234.0
2023-01-18 13:00:00,25.0,25.0,24.98,25.0,60885.0,20.9038,20.9038,20.8871,20.9038,60885.0
2023-01-18 13:30:00,25.0,25.02,25.0,25.0,14257.0,20.9038,20.9205,20.9038,20.9038,14257.0
2023-01-18 14:00:00,25.0,25.0,24.98,24.98,10681.0,20.9038,20.9038,20.8871,20.8871,10681.0
2023-01-18 14:30:00,24.99,25.0,24.98,25.0,35129.0,20.8954,20.9038,20.8871,20.9038,35129.0
2023-01-18 15:00:00,25.0,25.0,24.96,24.96,16754.0,20.9038,20.9038,20.8703,20.8703,16754.0
2023-01-18 15:30:00,24.96,24.98,24.95,24.97,210833.0,20.8703,20.8871,20.862,20.8787,210833.0
2023-01-19 09:30:00,24.91,24.93,24.89,24.9,100806.0,20.8285,20.8453,20.8118,20.8202,100806.0
2023-01-19 10:00:00,24.9,24.9,24.89,24.89,33662.0,20.8202,20.8202,20.8118,20.8118,33662.0
2023-01-19 10:30:00,24.88,24.89,24.86,24.86,15704.0,20.8035,20.8118,20.7867,20.7867,15704.0
2023-01-19 11:00:00,24.87,24.88,24.86,24.86,46512.0,20.7951,20.8035,20.7867,20.7867,46512.0
2023-01-19 11:30:00,24.86,24.87,24.86,24.87,34682.0,20.7867,20.7951,20.7867,20.7951,34682.0
2023-01-19 12:00:00,24.87,24.89,24.86,24.87,208643.0,20.7951,20.8118,20.7867,20.7951,208643.0
2023-01-19 12:30:00,24.87,24.87,24.86,24.86,49983.0,20.7951,20.7951,20.7867,20.7867,49983.0
2023-01-19 13:00:00,24.87,24.89,24.87,24.87,46174.0,20.7951,20.8118,20.7951,20.7951,46174.0
2023-01-19 13:30:00,24.87,24.89,24.86,24.86,58208.0,20.7951,20.8118,20.7867,20.7867,58208.0
2023-01-19 14:00:00,24.85,24.88,24.84,24.88,84202.0,20.7784,20.8035,20.77,20.8035,84202.0
2023-01-19 14:30:00,24.88,24.88,24.87,24.88,89396.0,20.8035,20.8035,20.7951,20.8035,89396.0
2023-01-19 15:00:00,24.88,24.88,24.86,24.87,20077.0,20.8035,20.8035,20.7867,20.7951,20077.0
2023-01-19 15:30:00,24.86,24.88,24.86,24.88,186030.0,20.7867,20.8035,20.7867,20.8035,186030.0
2023-01-20 09:30:00,24.88,24.88,24.82,24.86,77328.0,20.8035,20.8035,20.7533,20.7867,77328.0
2023-01-20 10:00:00,24.86,24.86,24.84,24.85,29377.0,20.7867,20.7867,20.77,20.7784,29377.0
2023-01-20 10:30:00,24.85,24.86,24.84,24.84,28429.0,20.7784,20.7867,20.77,20.77,28429.0
2023-01-20 11:00:00,24.84,24.85,24.84,24.85,13998.0,20.77,20.7784,20.77,20.7784,13998.0
2023-01-20 11:30:00,24.86,24.86,24.85,24.85,13198.0,20.7867,20.7867,20.7784,20.7784,13198.0
2023-01-20 12:00:00,24.86,24.86,24.85,24.85,267921.0,20.7867,20.7867,20.7784,20.7784,267921.0
2023-01-20 12:30:00,24.84,24.84,24.84,24.84,7200.0,20.77,20.77,20.77,20.77,7200.0
2023-01-20 13:00:00,24.84,24.84,24.82,24.82,67742.0,20.77,20.77,20.7533,20.7533,67742.0
2023-01-20 13:30:00,24.83,24.88,24.83,24.87,16061.0,20.7616,20.8035,20.7616,20.7951,16061.0
2023-01-20 14:00:00,24.86,24.86,24.86,24.86,7667.0,20.7867,20.7867,20.7867,20.7867,7667.0
2023-01-20 14:30:00,24.86,24.88,24.86,24.86,111033.0,20.7867,20.8035,20.7867,20.7867,111033.0
2023-01-20 15:00:00,24.87,24.89,24.87,24.89,77581.0,20.7951,20.8118,20.7951,20.8118,77581.0
2023-01-20 15:30:00,24.89,24.94,24.89,24.93,224147.0,20.8118,20.8536,20.8118,20.8453,224147.0
2023-01-23 09:30:00,24.92,24.94,24.88,24.93,180704.0,20.8369,20.8536,20.8035,20.8453,180704.0
2023-01-23 10:00:00,24.94,24.94,24.91,24.93,12500.0,20.8536,20.8536,20.8285,20.8453,12500.0
2023-01-23 10:30:00,24.94,24.95,24.94,24.95,781.0,20.8536,20.862,20.8536,20.862,781.0
2023-01-23 11:00:00,24.95,24.98,24.95,24.96,14217.0,20.862,20.8871,20.862,20.8703,14217.0
2023-01-23 11:30:00,24.96,24.96,24.95,24.95,21700.0,20.8703,20.8703,20.862,20.862,21700.0
2023-01-23 12:00:00,24.94,24.94,24.93,24.93,18437.0,20.8536,20.8536,20.8453,20.8453,18437.0
2023-01-23 12:30:00,24.93,24.94,24.93,24.94,18573.0,20.8453,20.8536,20.8453,20.8536,18573.0
2023-01-23 13:00:00,24.95,24.96,24.95,24.96,24328.0,20.862,20.8703,20.862,20.8703,24328.0
2023-01-23 13:30:00,24.96,24.98,24.96,24.96,163204.0,20.8703,20.8871,20.8703,20.8703,163204.0
2023-01-23 14:00:00,24.95,24.95,24.93,24.93,11794.0,20.862,20.862,20.8453,20.8453,11794.0
2023-01-23 14:30:00,24.93,24.93,24.91,24.91,18572.0,20.8453,20.8453,20.8285,20.8285,18572.0
2023-01-23 15:00:00,24.91,24.91,24.9,24.9,110690.0,20.8285,20.8285,20.8202,20.8202,110690.0
2023-01-23 15:30:00,24.91,24.91,24.9,24.91,12584.0,20.8285,20.8285,20.8202,20.8285,12584.0
2023-01-24 09:30:00,24.89,24.89,24.84,24.86,75422.0,20.8118,20.8118,20.77,20.7867,75422.0
2023-01-24 10:00:00,24.85,24.87,24.85,24.87,4300.0,20.7784,20.7951,20.7784,20.7951,4300.0
2023-01-24 10:30:00,24.88,24.93,24.86,24.92,26554.0,20.8035,20.8453,20.7867,20.8369,26554.0
2023-01-24 11:00:00,24.91,24.91,24.89,24.9,44947.0,20.8285,20.8285,20.8118,20.8202,44947.0
2023-01-24 11:30:00,24.91,24.91,24.9,24.91,2233.0,20.8285,20.8285,20.8202,20.8285,2233.0
2023-01-24 12:00:00,24.91,24.91,24.9,24.91,8100.0,20.8285,20.8285,20.8202,20.8285,8100.0
2023-01-24 12:30:00,24.91,24.91,24.89,24.9,17936.0,20.8285,20.8285,20.8118,20.8202,17936.0
2023-01-24 13:00:00,24.91,24.92,24.91,24.91,51801.0,20.8285,20.8369,20.8285,20.8285,51801.0
2023-01-24 13:30:00,24.93,24.93,24.93,24.93,10200.0,20.8453,20.8453,20.8453,20.8453,10200.0
2023-01-24 14:00:00,24.93,24.93,24.93,24.93,27400.0,20.8453,20.8453,20.8453,20.8453,27400.0
2023-01-24 14:30:00,24.93,24.93,24.93,24.93,8305.0,20.8453,20.8453,20.8453,20.8453,8305.0
2023-01-24 15:00:00,24.94,24.94,24.93,24.93,3200.0,20.8536,20.8536,20.8453,20.8453,3200.0
2023-01-24 15:30:00,24.93,24.93,24.93,24.93,42912.0,20.8453,20.8453,20.8453,20.8453,42912.0
2023-01-25 09:30:00,24.88,24.88,24.85,24.86,89887.0,20.8035,20.8035,20.7784,20.7867,89887.0
2023-01-25 10:00:00,24.86,24.91,24.86,24.87,52989.0,20.7867,20.8285,20.7867,20.7951,52989.0
2023-01-25 10:30:00,24.87,24.88,24.86,24.88,11433.0,20.7951,20.8035,20.7867,20.8035,11433.0
2023-01-25 11:00:00,24.89,24.9,24.88,24.9,12974.0,20.8118,20.8202,20.8035,20.8202,12974.0
2023-01-25 11:30:00,24.89,24.9,24.89,24.9,8673.0,20.8118,20.8202,20.8118,20.8202,8673.0
2023-01-25 12:00:00,24.91,24.91,24.89,24.89,35000.0,20.8285,20.8285,20.8118,20.8118,35000.0
2023-01-25 12:30:00,24.89,24.9,24.89,24.89,20700.0,20.8118,20.8202,20.8118,20.8118,20700.0
2023-01-25 13:00:00,24.89,24.93,24.89,24.93,7766.0,20.8118,20.8453,20.8118,20.8453,7766.0
2023-01-25 13:30:00,24.93,24.93,24.93,24.93,3079.0,20.8453,20.8453,20.8453,20.8453,3079.0
2023-01-25 14:00:00,24.93,24.95,24.93,24.95,129414.0,20.8453,20.862,20.8453,20.862,129414.0
2023-01-25 14:30:00,24.95,24.96,24.94,24.95,128673.0,20.862,20.8703,20.8536,20.862,128673.0
2023-01-25 15:00:00,24.95,24.95,24.94,24.95,8010.0,20.862,20.862,20.8536,20.862,8010.0
2023-01-25 15:30:00,24.95,24.95,24.93,24.95,27550.0,20.862,20.862,20.8453,20.862,27550.0
2023-01-26 09:30:00,24.99,24.99,24.93,24.94,137679.0,20.8954,20.8954,20.8453,20.8536,137679.0
2023-01-26 10:00:00,24.95,24.97,24.94,24.96,43085.0,20.862,20.8787,20.8536,20.8703,43085.0
2023-01-26 10:30:00,24.96,24.96,24.93,24.93,12749.0,20.8703,20.8703,20.8453,20.8453,12749.0
2023-01-26 11:00:00,24.93,24.93,24.91,24.93,26283.0,20.8453,20.8453,20.8285,20.8453,26283.0
2023-01-26 11:30:00,24.94,24.94,24.92,24.94,31350.0,20.8536,20.8536,20.8369,20.8536,31350.0
2023-01-26 12:00:00,24.94,24.96,24.94,24.96,15937.0,20.8536,20.8703,20.8536,20.8703,15937.0
2023-01-26 12:30:00,24.96,24.97,24.96,24.96,8688.0,20.8703,20.8787,20.8703,20.8703,8688.0
2023-01-26 13:00:00,24.96,24.96,24.95,24.96,84629.0,20.8703,20.8703,20.862,20.8703,84629.0
2023-01-26 13:30:00,24.96,24.96,24.96,24.96,225141.0,20.8703,20.8703,20.8703,20.8703,225141.0
2023-01-26 14:00:00,24.96,24.98,24.96,24.97,62019.0,20.8703,20.8871,20.8703,20.8787,62019.0
2023-01-26 14:30:00,24.97,24.99,24.97,24.99,13600.0,20.8787,20.8954,20.8787,20.8954,13600.0
2023-01-26 15:00:00,24.99,24.99,24.98,24.98,59436.0,20.8954,20.8954,20.8871,20.8871,59436.0
2023-01-26 15:30:00,24.98,24.99,24.98,24.99,116939.0,20.8871,20.8954,20.8871,20.8954,116939.0
2023-01-27 09:30:00,24.96,24.98,24.96,24.97,39957.0,20.8703,20.8871,20.8703,20.8787,39957.0
2023-01-27 10:00:00,24.96,24.98,24.95,24.95,80556.0,20.8703,20.8871,20.862,20.862,80556.0
2023-01-27 10:30:00,24.95,24.95,24.93,24.94,214609.0,20.862,20.862,20.8453,20.8536,214609.0
2023-01-27 11:00:00,24.93,24.95,24.93,24.95,20614.0,20.8453,20.862,20.8453,20.862,20614.0
2023-01-27 11:30:00,24.94,24.95,24.94,24.95,62146.0,20.8536,20.862,20.8536,20.862,62146.0
2023-01-27 12:00:00,24.94,24.96,24.94,24.96,214800.0,20.8536,20.8703,20.8536,20.8703,214800.0
2023-01-27 12:30:00,24.96,24.96,24.96,24.96,9300.0,20.8703,20.8703,20.8703,20.8703,9300.0
2023-01-27 13:00:00,24.96,24.96,24.95,24.95,240835.0,20.8703,20.8703,20.862,20.862,240835.0
2023-01-27 13:30:00,24.96,24.96,24.95,24.95,21040.0,20.8703,20.8703,20.862,20.862,21040.0
2023-01-27 14:00:00,24.95,24.96,24.95,24.96,19141.0,20.862,20.8703,20.862,20.8703,19141.0
2023-01-27 14:30:00,24.95,24.98,24.95,24.97,373038.0,20.862,20.8871,20.862,20.8787,373038.0
2023-01-27 15:00:00,24.98,24.98,24.98,24.98,94061.0,20.8871,20.8871,20.8871,20.8871,94061.0
2023-01-27 15:30:00,24.98,24.98,24.96,24.96,691104.0,20.8871,20.8871,20.8703,20.8703,691104.0
2023-01-30 09:30:00,24.88,24.9,24.88,24.9,66230.0,20.8035,20.8202,20.8035,20.8202,66230.0
2023-01-30 10:00:00,24.91,24.92,24.9,24.9,20035.0,20.8285,20.8369,20.8202,20.8202,20035.0
2023-01-30 10:30:00,24.88,24.89,24.87,24.88,18600.0,20.8035,20.8118,20.7951,20.8035,18600.0
2023-01-30 11:00:00,24.89,24.89,24.89,24.89,17900.0,20.8118,20.8118,20.8118,20.8118,17900.0
2023-01-30 11:30:00,24.88,24.88,24.87,24.87,21703.0,20.8035,20.8035,20.7951,20.7951,21703.0
2023-01-30 12:00:00,24.88,24.89,24.88,24.89,34772.0,20.8035,20.8118,20.8035,20.8118,34772.0
2023-01-30 12:30:00,24.9,24.91,24.89,24.89,155637.0,20.8202,20.8285,20.8118,20.8118,155637.0
2023-01-30 13:00:00,24.89,24.89,24.89,24.89,14176.0,20.8118,20.8118,20.8118,20.8118,14176.0
2023-01-30 13:30:00,24.89,24.89,24.89,24.89,3600.0,20.8118,20.8118,20.8118,20.8118,3600.0
2023-01-30 14:00:00,24.89,24.89,24.89,24.89,6500.0,20.8118,20.8118,20.8118,20.8118,6500.0
2023-01-30 14:30:00,24.88,24.88,24.87,24.87,6955.0,20.8035,20.8035,20.7951,20.7951,6955.0
2023-01-30 15:00:00,24.88,24.88,24.86,24.86,10719.0,20.8035,20.8035,20.7867,20.7867,10719.0
2023-01-30 15:30:00,24.86,24.87,24.85,24.85,190587.0,20.7867,20.7951,20.7784,20.7784,190587.0
2023-01-31 09:30:00,24.93,24.94,24.91,24.93,76394.0,20.8453,20.8536,20.8285,20.8453,76394.0
2023-01-31 10:00:00,24.93,24.93,24.91,24.93,46884.0,20.8453,20.8453,20.8285,20.8453,46884.0
2023-01-31 10:30:00,24.92,24.92,24.91,24.91,62239.0,20.8369,20.8369,20.8285,20.8285,62239.0
2023-01-31 11:00:00,24.91,24.93,24.91,24.93,25762.0,20.8285,20.8453,20.8285,20.8453,25762.0
2023-01-31 11:30:00,24.93,24.93,24.93,24.93,30713.0,20.8453,20.8453,20.8453,20.8453,30713.0
2023-01-31 12:00:00,24.93,24.94,24.93,24.93,31894.0,20.8453,20.8536,20.8453,20.8453,31894.0
2023-01-31 12:30:00,24.93,24.94,24.93,24.93,11000.0,20.8453,20.8536,20.8453,20.8453,11000.0
2023-01-31 13:00:00,24.93,24.94,24.93,24.94,101595.0,20.8453,20.8536,20.8453,20.8536,101595.0
2023-01-31 13:30:00,24.95,24.95,24.94,24.95,22286.0,20.862,20.862,20.8536,20.862,22286.0
2023-01-31 14:00:00,24.95,24.98,24.95,24.98,47769.0,20.862,20.8871,20.862,20.8871,47769.0
2023-01-31 14:30:00,24.98,25.0,24.98,25.0,39901.0,20.8871,20.9038,20.8871,20.9038,39901.0
2023-01-31 15:00:00,25.0,25.0,24.98,24.98,80171.0,20.9038,20.9038,20.8871,20.8871,80171.0
2023-01-31 15:30:00,24.99,25.01,24.99,25.01,85898.0,20.8954,20.9122,20.8954,20.9122,85898.0
2023-02-01 09:30:00,24.88,24.91,24.87,24.91,64967.0,20.9139,20.9391,20.9055,20.9391,64967.0
2023-02-01 10:00:00,24.91,24.91,24.88,24.9,48292.0,20.9391,20.9391,20.9139,20.9307,48292.0
2023-02-01 10:30:00,24.9,24.9,24.89,24.89,11518.0,20.9307,20.9307,20.9223,20.9223,11518.0
2023-02-01 11:00:00,24.87,24.87,24.87,24.87,8653.0,20.9055,20.9055,20.9055,20.9055,8653.0
2023-02-01 11:30:00,24.88,24.88,24.86,24.86,10578.0,20.9139,20.9139,20.897,20.897,10578.0
2023-02-01 12:00:00,24.86,24.86,24.86,24.86,24655.0,20.897,20.897,20.897,20.897,24655.0
2023-02-01 12:30:00,24.86,24.86,24.86,24.86,1100.0,20.897,20.897,20.897,20.897,1100.0
2023-02-01 13:00:00,24.86,24.86,24.86,24.86,38335.0,20.897,20.897,20.897,20.897,38335.0
2023-02-01 13:30:00,24.86,24.88,24.86,24.86,161788.0,20.897,20.9139,20.897,20.897,161788.0
2023-02-01 14:00:00,24.85,24.89,24.8,24.88,122713.0,20.8886,20.9223,20.8466,20.9139,122713.0
2023-02-01 14:30:00,24.88,25.0,24.84,25.0,294843.0,20.9139,21.0147,20.8802,21.0147,294843.0
2023-02-01 15:00:00,25.0,25.07,25.0,25.06,164464.0,21.0147,21.0736,21.0147,21.0652,164464.0
2023-02-01 15:30:00,25.06,25.11,25.04,25.05,111123.0,21.0652,21.1072,21.0484,21.0568,111123.0
2023-02-02 09:30:00,25.2,25.22,25.17,25.17,125567.0,21.1828,21.1997,21.1576,21.1576,125567.0
2023-02-02 10:00:00,25.18,25.18,25.14,25.15,55492.0,21.166,21.166,21.1324,21.1408,55492.0
2023-02-02 10:30:00,25.14,25.2,25.14,25.19,25205.0,21.1324,21.1828,21.1324,21.1744,25205.0
2023-02-02 11:00:00,25.18,25.2,25.18,25.2,88705.0,21.166,21.1828,21.166,21.1828,88705.0
2023-02-02 11:30:00,25.2,25.2,25.2,25.2,82199.0,21.1828,21.1828,21.1828,21.1828,82199.0
2023-02-02 12:00:00,25.2,25.2,25.2,25.2,37400.0,21.1828,21.1828,21.1828,21.1828,37400.0
2023-02-02 12:30:00,25.2,25.2,25.18,25.18,21895.0,21.1828,21.1828,21.166,21.166,21895.0
2023-02-02 13:00:00,25.18,25.19,25.18,25.18,22300.0,21.166,21.1744,21.166,21.166,22300.0
2023-02-02 13:30:00,25.19,25.2,25.19,25.2,35925.0,21.1744,21.1828,21.1744,21.1828,35925.0
2023-02-02 14:00:00,25.2,25.2,25.17,25.17,12248.0,21.1828,21.1828,21.1576,21.1576,12248.0
2023-02-02 14:30:00,25.16,25.18,25.16,25.18,49469.0,21.1492,21.166,21.1492,21.166,49469.0
2023-02-02 15:00:00,25.18,25.18,25.16,25.16,155012.0,21.166,21.166,21.1492,21.1492,155012.0
2023-02-02 15:30:00,25.16,25.16,25.14,25.15,111076.0,21.1492,21.1492,21.1324,21.1408,111076.0
2023-02-03 09:30:00,25.01,25.07,25.01,25.04,88377.0,21.0231,21.0736,21.0231,21.0484,88377.0
2023-02-03 10:00:00,25.03,25.05,25.0,25.04,58193.0,21.0399,21.0568,21.0147,21.0484,58193.0
2023-02-03 10:30:00,25.04,25.08,25.04,25.07,31170.0,21.0484,21.082,21.0484,21.0736,31170.0
2023-02-03 11:00:00,25.08,25.09,25.06,25.06,20774.0,21.082,21.0904,21.0652,21.0652,20774.0
2023-02-03 11:30:00,25.07,25.09,25.05,25.05,11823.0,21.0736,21.0904,21.0568,21.0568,11823.0
2023-02-03 12:00:00,25.05,25.07,25.05,25.07,34595.0,21.0568,21.0736,21.0568,21.0736,34595.0
2023-02-03 12:30:00,25.07,25.07,25.03,25.03,20196.0,21.0736,21.0736,21.0399,21.0399,20196.0
2023-02-03 13:00:00,25.03,25.03,25.02,25.02,13414.0,21.0399,21.0399,21.0315,21.0315,13414.0
2023-02-03 13:30:00,25.02,25.03,25.0,25.02,40639.0,21.0315,21.0399,21.0147,21.0315,40639.0
2023-02-03 14:00:00,25.02,25.02,25.01,25.02,13298.0,21.0315,21.0315,21.0231,21.0315,13298.0
2023-02-03 14:30:00,25.01,25.02,24.99,24.99,27184.0,21.0231,21.0315,21.0063,21.0063,27184.0
2023-02-03 15:00:00,24.98,25.0,24.97,25.0,81217.0,20.9979,21.0147,20.9895,21.0147,81217.0
2023-02-03 15:30:00,25.0,25.0,24.98,25.0,396407.0,21.0147,21.0147,20.9979,21.0147,396407.0
2023-02-06 09:30:00,24.92,24.92,24.88,24.9,72032.0,20.9475,20.9475,20.9139,20.9307,72032.0
2023-02-06 10:00:00,24.89,24.9,24.87,24.87,15756.0,20.9223,20.9307,20.9055,20.9055,15756.0
2023-02-06 10:30:00,24.87,24.91,24.87,24.91,44495.0,20.9055,20.9391,20.9055,20.9391,44495.0
2023-02-06 11:00:00,24.91,24.91,24.91,24.91,54082.0,20.9391,20.9391,20.9391,20.9391,54082.0
2023-02-06 11:30:00,24.91,24.92,24.89,24.89,191025.0,20.9391,20.9475,20.9223,20.9223,191025.0
2023-02-06 12:00:00,24.89,24.89,24.88,24.89,58690.0,20.9223,20.9223,20.9139,20.9223,58690.0
2023-02-06 12:30:00,24.89,24.89,24.89,24.89,20329.0,20.9223,20.9223,20.9223,20.9223,20329.0
2023-02-06 13:00:00,24.89,24.9,24.89,24.9,36500.0,20.9223,20.9307,20.9223,20.9307,36500.0
2023-02-06 13:30:00,24.9,24.91,24.89,24.91,73225.0,20.9307,20.9391,20.9223,20.9391,73225.0
2023-02-06 14:00:00,24.91,24.93,24.91,24.92,112757.0,20.9391,20.9559,20.9391,20.9475,112757.0
2023-02-06 14:30:00,24.91,24.91,24.91,24.91,24204.0,20.9391,20.9391,20.9391,20.9391,24204.0
2023-02-06 15:00:00,24.91,24.91,24.89,24.9,35341.0,20.9391,20.9391,20.9223,20.9307,35341.0
2023-02-06 15:30:00,24.9,24.91,24.89,24.89,85605.0,20.9307,20.9391,20.9223,20.9223,85605.0
2023-02-07 09:30:00,24.89,24.89,24.88,24.89,170715.0,20.9223,20.9223,20.9139,20.9223,170715.0
2023-02-07 10:00:00,24.89,24.89,24.88,24.88,24178.0,20.9223,20.9223,20.9139,20.9139,24178.0
2023-02-07 10:30:00,24.9,24.91,24.9,24.91,9915.0,20.9307,20.9391,20.9307,20.9391,9915.0
2023-02-07 11:00:00,24.91,24.93,24.91,24.91,82525.0,20.9391,20.9559,20.9391,20.9391,82525.0
2023-02-07 11:30:00,24.91,24.92,24.91,24.91,10500.0,20.9391,20.9475,20.9391,20.9391,10500.0
2023-02-07 12:00:00,24.91,24.91,24.89,24.89,8234.0,20.9391,20.9391,20.9223,20.9223,8234.0
2023-02-07 12:30:00,24.9,25.03,24.89,25.02,57827.0,20.9307,21.0399,20.9223,21.0315,57827.0
2023-02-07 13:00:00,25.01,25.02,24.93,24.93,120120.0,21.0231,21.0315,20.9559,20.9559,120120.0
2023-02-07 13:30:00,24.91,24.92,24.88,24.92,54875.0,20.9391,20.9475,20.9139,20.9475,54875.0
2023-02-07 14:00:00,24.94,24.96,24.94,24.96,44036.0,20.9643,20.9811,20.9643,20.9811,44036.0
2023-02-07 14:30:00,24.96,24.98,24.96,24.98,52800.0,20.9811,20.9979,20.9811,20.9979,52800.0
2023-02-07 15:00:00,24.98,24.98,24.96,24.98,147308.0,20.9979,20.9979,20.9811,20.9979,147308.0
2023-02-07 15:30:00,24.98,25.0,24.98,24.99,22767.0,20.9979,21.0147,20.9979,21.0063,22767.0
2023-02-08 09:30:00,24.93,24.97,24.93,24.96,38294.0,20.9559,20.9895,20.9559,20.9811,38294.0
2023-02-08 10:00:00,24.96,24.96,24.93,24.93,29936.0,20.9811,20.9811,20.9559,20.9559,29936.0
2023-02-08 10:30:00,24.93,24.93,24.92,24.93,20816.0,20.9559,20.9559,20.9475,20.9559,20816.0
2023-02-08 11:00:00,24.93,24.93,24.88,24.88,78690.0,20.9559,20.9559,20.9139,20.9139,78690.0
2023-02-08 11:30:00,24.88,24.91,24.88,24.91,87676.0,20.9139,20.9391,20.9139,20.9391,87676.0
2023-02-08 12:00:00,24.91,24.93,24.91,24.92,73820.0,20.9391,20.9559,20.9391,20.9475,73820.0
2023-02-08 12:30:00,24.93,24.93,24.91,24.93,26517.0,20.9559,20.9559,20.9391,20.9559,26517.0
2023-02-08 13:00:00,24.93,24.96,24.93,24.94,45971.0,20.9559,20.9811,20.9559,20.9643,45971.0
2023-02-08 13:30:00,24.93,24.94,24.93,24.93,47741.0,20.9559,20.9643,20.9559,20.9559,47741.0
2023-02-08 14:00:00,24.93,24.95,24.93,24.95,28272.0,20.9559,20.9727,20.9559,20.9727,28272.0
2023-02-08 14:30:00,24.95,24.95,24.93,24.94,43069.0,20.9727,20.9727,20.9559,20.9643,43069.0
2023-02-08 15:00:00,24.93,24.93,24.93,24.93,34604.0,20.9559,20.9559,20.9559,20.9559,34604.0
2023-02-08 15:30:00,24.93,24.94,24.91,24.91,38490.0,20.9559,20.9643,20.9391,20.9391,38490.0
2023-02-09 09:30:00,24.98,24.98,24.93,24.94,54335.0,20.9979,20.9979,20.9559,20.9643,54335.0
2023-02-09 10:00:00,24.93,24.94,24.91,24.91,2858.0,20.9559,20.9643,20.9391,20.9391,2858.0
2023-02-09 10:30:00,24.91,24.93,24.91,24.91,15600.0,20.9391,20.9559,20.9391,20.9391,15600.0
2023-02-09 11:00:00,24.9,24.91,24.89,24.91,26731.0,20.9307,20.9391,20.9223,20.9391,26731.0
2023-02-09 11:30:00,24.91,24.91,24.89,24.89,7560.0,20.9391,20.9391,20.9223,20.9223,7560.0
2023-02-09 12:00:00,24.89,24.9,24.89,24.89,29594.0,20.9223,20.9307,20.9223,20.9223,29594.0
2023-02-09 12:30:00,24.89,24.89,24.86,24.87,21917.0,20.9223,20.9223,20.897,20.9055,21917.0
2023-02-09 13:00:00,24.87,24.87,24.86,24.87,12965.0,20.9055,20.9055,20.897,20.9055,12965.0
2023-02-09 13:30:00,24.87,24.87,24.86,24.86,65355.0,20.9055,20.9055,20.897,20.897,65355.0
2023-02-09 14:00:00,24.86,24.86,24.86,24.86,120460.0,20.897,20.897,20.897,20.897,120460.0
2023-02-09 14:30:00,24.86,24.87,24.84,24.84,47795.0,20.897,20.9055,20.8802,20.8802,47795.0
2023-02-09 15:00:00,24.84,24.84,24.82,24.82,81122.0,20.8802,20.8802,20.8634,20.8634,81122.0
2023-02-09 15:30:00,24.81,24.82,24.79,24.8,84550.0,20.855,20.8634,20.8382,20.8466,84550.0
2023-02-10 09:30:00,24.8,24.8,24.75,24.76,37049.0,20.8466,20.8466,20.8046,20.813,37049.0
2023-02-10 10:00:00,24.76,24.78,24.73,24.76,25224.0,20.813,20.8298,20.7878,20.813,25224.0
2023-02-10 10:30:00,24.76,24.76,24.74,24.74,23443.0,20.813,20.813,20.7962,20.7962,23443.0
2023-02-10 11:00:00,24.73,24.74,24.7,24.7,17120.0,20.7878,20.7962,20.7626,20.7626,17120.0
2023-02-10 11:30:00,24.69,24.69,24.68,24.68,20389.0,20.7541,20.7541,20.7457,20.7457,20389.0
2023-02-10 12:00:00,24.67,24.67,24.65,24.67,55905.0,20.7373,20.7373,20.7205,20.7373,55905.0
2023-02-10 12:30:00,24.67,24.7,24.67,24.7,123264.0,20.7373,20.7626,20.7373,20.7626,123264.0
2023-02-10 13:00:00,24.7,24.71,24.7,24.7,89326.0,20.7626,20.771,20.7626,20.7626,89326.0
2023-02-10 13:30:00,24.7,24.7,24.69,24.69,6200.0,20.7626,20.7626,20.7541,20.7541,6200.0
2023-02-10 14:00:00,24.68,24.68,24.66,24.66,64005.0,20.7457,20.7457,20.7289,20.7289,64005.0
2023-02-10 14:30:00,24.66,24.68,24.66,24.68,23800.0,20.7289,20.7457,20.7289,20.7457,23800.0
2023-02-10 15:00:00,24.68,24.7,24.68,24.68,159144.0,20.7457,20.7626,20.7457,20.7457,159144.0
2023-02-10 15:30:00,24.68,24.71,24.68,24.7,298878.0,20.7457,20.771,20.7457,20.7626,298878.0
2023-02-13 09:30:00,24.71,24.73,24.69,24.72,27698.0,20.771,20.7878,20.7541,20.7794,27698.0
2023-02-13 10:00:00,24.73,24.73,24.7,24.71,36832.0,20.7878,20.7878,20.7626,20.771,36832.0
2023-02-13 10:30:00,24.71,24.74,24.71,24.74,28375.0,20.771,20.7962,20.771,20.7962,28375.0
2023-02-13 11:00:00,24.73,24.73,24.7,24.73,43409.0,20.7878,20.7878,20.7626,20.7878,43409.0
2023-02-13 11:30:00,24.73,24.73,24.72,24.72,3788.0,20.7878,20.7878,20.7794,20.7794,3788.0
2023-02-13 12:00:00,24.73,24.75,24.73,24.75,6364.0,20.7878,20.8046,20.7878,20.8046,6364.0
2023-02-13 12:30:00,24.75,24.75,24.75,24.75,4200.0,20.8046,20.8046,20.8046,20.8046,4200.0
2023-02-13 13:00:00,24.75,24.76,24.75,24.76,22593.0,20.8046,20.813,20.8046,20.813,22593.0
2023-02-13 13:30:00,24.77,24.79,24.76,24.79,22040.0,20.8214,20.8382,20.813,20.8382,22040.0
2023-02-13 14:00:00,24.79,24.79,24.76,24.76,35920.0,20.8382,20.8382,20.813,20.813,35920.0
2023-02-13 14:30:00,24.76,24.76,24.73,24.73,32896.0,20.813,20.813,20.7878,20.7878,32896.0
2023-02-13 15:00:00,24.73,24.73,24.72,24.73,10550.0,20.7878,20.7878,20.7794,20.7878,10550.0
2023-02-13 15:30:00,24.73,24.75,24.72,24.72,86920.0,20.7878,20.8046,20.7794,20.7794,86920.0
2023-02-14 09:30:00,24.69,24.71,24.63,24.71,54967.0,20.7541,20.771,20.7037,20.771,54967.0
2023-02-14 10:00:00,24.72,24.79,24.72,24.77,61017.0,20.7794,20.8382,20.7794,20.8214,61017.0
2023-02-14 10:30:00,24.76,24.76,24.7,24.7,49890.0,20.813,20.813,20.7626,20.7626,49890.0
2023-02-14 11:00:00,24.73,24.73,24.68,24.68,60736.0,20.7878,20.7878,20.7457,20.7457,60736.0
2023-02-14 11:30:00,24.68,24.68,24.66,24.66,63104.0,20.7457,20.7457,20.7289,20.7289,63104.0
2023-02-14 12:00:00,24.66,24.7,24.66,24.68,54761.0,20.7289,20.7626,20.7289,20.7457,54761.0
2023-02-14 12:30:00,24.68,24.7,24.68,24.7,40143.0,20.7457,20.7626,20.7457,20.7626,40143.0
2023-02-14 13:00:00,24.7,24.75,24.7,24.74,55171.0,20.7626,20.8046,20.7626,20.7962,55171.0
2023-02-14 13:30:00,24.75,24.75,24.74,24.75,5400.0,20.8046,20.8046,20.7962,20.8046,5400.0
2023-02-14 14:00:00,24.75,24.75,24.73,24.74,25065.0,20.8046,20.8046,20.7878,20.7962,25065.0
2023-02-14 14:30:00,24.73,24.75,24.73,24.75,37238.0,20.7878,20.8046,20.7878,20.8046,37238.0
2023-02-14 15:00:00,24.75,24.77,24.75,24.77,152978.0,20.8046,20.8214,20.8046,20.8214,152978.0
2023-02-14 15:30:00,24.77,24.78,24.76,24.77,186486.0,20.8214,20.8298,20.813,20.8214,186486.0
2023-02-15 09:30:00,24.67,24.68,24.65,24.66,61688.0,20.7373,20.7457,20.7205,20.7289,61688.0
2023-02-15 10:00:00,24.66,24.67,24.65,24.66,61500.0,20.7289,20.7373,20.7205,20.7289,61500.0
2023-02-15 10:30:00,24.66,24.68,24.66,24.68,32300.0,20.7289,20.7457,20.7289,20.7457,32300.0
2023-02-15 11:00:00,24.68,24.7,24.68,24.7,23276.0,20.7457,20.7626,20.7457,20.7626,23276.0
2023-02-15 11:30:00,24.7,24.7,24.68,24.7,63266.0,20.7626,20.7626,20.7457,20.7626,63266.0
2023-02-15 12:00:00,24.7,24.7,24.68,24.7,22100.0,20.7626,20.7626,20.7457,20.7626,22100.0
2023-02-15 12:30:00,24.7,24.7,24.7,24.7,7056.0,20.7626,20.7626,20.7626,20.7626,7056.0
2023-02-15 13:00:00,24.71,24.71,24.7,24.71,36600.0,20.771,20.771,20.7626,20.771,36600.0
2023-02-15 13:30:00,24.71,24.72,24.71,24.72,2900.0,20.771,20.7794,20.771,20.7794,2900.0
2023-02-15 14:00:00,24.73,24.75,24.73,24.75,43100.0,20.7878,20.8046,20.7878,20.8046,43100.0
2023-02-15 14:30:00,24.74,24.74,24.73,24.73,15900.0,20.7962,20.7962,20.7878,20.7878,15900.0
2023-02-15 15:00:00,24.73,24.73,24.73,24.73,1700.0,20.7878,20.7878,20.7878,20.7878,1700.0
2023-02-15 15:30:00,24.73,24.74,24.73,24.73,62421.0,20.7878,20.7962,20.7878,20.7878,62421.0
2023-02-16 09:30:00,24.66,24.66,24.56,24.56,42219.0,20.7289,20.7289,20.6449,20.6449,42219.0
2023-02-16 10:00:00,24.56,24.61,24.56,24.61,74900.0,20.6449,20.6869,20.6449,20.6869,74900.0
2023-02-16 10:30:00,24.61,24.63,24.61,24.63,92200.0,20.6869,20.7037,20.6869,20.7037,92200.0
2023-02-16 11:00:00,24.64,24.64,24.64,24.64,10309.0,20.7121,20.7121,20.7121,20.7121,10309.0
2023-02-16 11:30:00,24.64,24.65,24.63,24.63,20235.0,20.7121,20.7205,20.7037,20.7037,20235.0
2023-02-16 12:00:00,24.62,24.64,24.61,24.64,53899.0,20.6953,20.7121,20.6869,20.7121,53899.0
2023-02-16 12:30:00,24.64,24.66,24.64,24.64,12602.0,20.7121,20.7289,20.7121,20.7121,12602.0
2023-02-16 13:00:00,24.64,24.64,24.61,24.62,15561.0,20.7121,20.7121,20.6869,20.6953,15561.0
2023-02-16 13:30:00,24.62,24.64,24.61,24.63,19829.0,20.6953,20.7121,20.6869,20.7037,19829.0
2023-02-16 14:00:00,24.63,24.66,24.63,24.66,38281.0,20.7037,20.7289,20.7037,20.7289,38281.0
2023-02-16 14:30:00,24.66,24.68,24.66,24.66,12903.0,20.7289,20.7457,20.7289,20.7289,12903.0
2023-02-16 15:00:00,24.66,24.66,24.6,24.6,142375.0,20.7289,20.7289,20.6785,20.6785,142375.0
2023-02-16 15:30:00,24.59,24.61,24.57,24.58,224659.0,20.6701,20.6869,20.6533,20.6617,224659.0
2023-02-17 09:30:00,24.55,24.55,24.48,24.5,239293.0,20.6365,20.6365,20.5776,20.5944,239293.0
2023-02-17 10:00:00,24.51,24.58,24.51,24.57,149263.0,20.6028,20.6617,20.6028,20.6533,149263.0
2023-02-17 10:30:00,24.56,24.58,24.56,24.57,27086.0,20.6449,20.6617,20.6449,20.6533,27086.0
2023-02-17 11:00:00,24.57,24.58,24.56,24.57,100831.0,20.6533,20.6617,20.6449,20.6533,100831.0
2023-02-17 11:30:00,24.57,24.58,24.57,24.57,78673.0,20.6533,20.6617,20.6533,20.6533,78673.0
2023-02-17 12:00:00,24.57,24.62,24.57,24.61,204810.0,20.6533,20.6953,20.6533,20.6869,204810.0
2023-02-17 12:30:00,24.6,24.6,24.57,24.57,60056.0,20.6785,20.6785,20.6533,20.6533,60056.0
2023-02-17 13:00:00,24.57,24.6,24.57,24.58,150274.0,20.6533,20.6785,20.6533,20.6617,150274.0
2023-02-17 13:30:00,24.58,24.6,24.58,24.6,284704.0,20.6617,20.6785,20.6617,20.6785,284704.0
2023-02-17 14:00:00,24.6,24.64,24.6,24.64,244198.0,20.6785,20.7121,20.6785,20.7121,244198.0
2023-02-17 14:30:00,24.64,24.68,24.64,24.68,267000.0,20.7121,20.7457,20.7121,20.7457,267000.0
2023-02-17 15:00:00,24.68,24.7,24.68,24.7,324619.0,20.7457,20.7626,20.7457,20.7626,324619.0
2023-02-17 15:30:00,24.7,24.72,24.69,24.69,393207.0,20.7626,20.7794,20.7541,20.7541,393207.0
2023-02-21 09:30:00,24.54,24.54,24.45,24.45,134246.0,20.6281,20.6281,20.5524,20.5524,134246.0
2023-02-21 10:00:00,24.46,24.47,24.43,24.43,70343.0,20.5608,20.5692,20.5356,20.5356,70343.0
2023-02-21 10:30:00,24.43,24.45,24.43,24.44,136111.0,20.5356,20.5524,20.5356,20.544,136111.0
2023-02-21 11:00:00,24.44,24.45,24.42,24.42,42286.0,20.544,20.5524,20.5272,20.5272,42286.0
2023-02-21 11:30:00,24.43,24.43,24.41,24.42,62609.0,20.5356,20.5356,20.5188,20.5272,62609.0
2023-02-21 12:00:00,24.42,24.43,24.4,24.4,97254.0,20.5272,20.5356,20.5104,20.5104,97254.0
2023-02-21 12:30:00,24.41,24.43,24.41,24.42,42911.0,20.5188,20.5356,20.5188,20.5272,42911.0
2023-02-21 13:00:00,24.42,24.43,24.39,24.39,76611.0,20.5272,20.5356,20.502,20.502,76611.0
2023-02-21 13:30:00,24.38,24.38,24.34,24.35,22162.0,20.4936,20.4936,20.4599,20.4683,22162.0
2023-02-21 14:00:00,24.34,24.34,24.32,24.34,99853.0,20.4599,20.4599,20.4431,20.4599,99853.0
2023-02-21 14:30:00,24.34,24.36,24.34,24.36,158311.0,20.4599,20.4768,20.4599,20.4768,158311.0
2023-02-21 15:00:00,24.36,24.36,24.35,24.36,71965.0,20.4768,20.4768,20.4683,20.4768,71965.0
2023-02-21 15:30:00,24.36,24.38,24.36,24.36,295084.0,20.4768,20.4936,20.4768,20.4768,295084.0
2023-02-22 09:30:00,24.44,24.52,24.44,24.51,69040.0,20.544,20.6112,20.544,20.6028,69040.0
2023-02-22 10:00:00,24.51,24.51,24.45,24.47,43000.0,20.6028,20.6028,20.5524,20.5692,43000.0
2023-02-22 10:30:00,24.46,24.49,24.45,24.48,83887.0,20.5608,20.586,20.5524,20.5776,83887.0
2023-02-22 11:00:00,24.48,24.49,24.47,24.48,19321.0,20.5776,20.586,20.5692,20.5776,19321.0
2023-02-22 11:30:00,24.48,24.5,24.48,24.48,169833.0,20.5776,20.5944,20.5776,20.5776,169833.0
2023-02-22 12:00:00,24.48,24.5,24.48,24.5,12226.0,20.5776,20.5944,20.5776,20.5944,12226.0
2023-02-22 12:30:00,24.5,24.52,24.5,24.52,9100.0,20.5944,20.6112,20.5944,20.6112,9100.0
2023-02-22 13:00:00,24.52,24.55,24.52,24.55,11360.0,20.6112,20.6365,20.6112,20.6365,11360.0
2023-02-22 13:30:00,24.55,24.55,24.5,24.51,105578.0,20.6365,20.6365,20.5944,20.6028,105578.0
2023-02-22 14:00:00,24.52,24.57,24.5,24.52,95748.0,20.6112,20.6533,20.5944,20.6112,95748.0
2023-02-22 14:30:00,24.52,24.52,24.48,24.48,30431.0,20.6112,20.6112,20.5776,20.5776,30431.0
2023-02-22 15:00:00,24.48,24.48,24.45,24.48,79126.0,20.5776,20.5776,20.5524,20.5776,79126.0
2023-02-22 15:30:00,24.47,24.5,24.46,24.48,36159.0,20.5692,20.5944,20.5608,20.5776,36159.0
2023-02-23 09:30:00,24.59,24.63,24.59,24.63,139949.0,20.6701,20.7037,20.6701,20.7037,139949.0
2023-02-23 10:00:00,24.63,24.63,24.61,24.62,41800.0,20.7037,20.7037,20.6869,20.6953,41800.0
2023-02-23 10:30:00,24.61,24.61,24.57,24.57,36248.0,20.6869,20.6869,20.6533,20.6533,36248.0
2023-02-23 11:00:00,24.58,24.59,24.57,24.57,46108.0,20.6617,20.6701,20.6533,20.6533,46108.0
2023-02-23 11:30:00,24.57,24.58,24.55,24.55,74939.0,20.6533,20.6617,20.6365,20.6365,74939.0
2023-02-23 12:00:00,24.55,24.57,24.55,24.56,125787.0,20.6365,20.6533,20.6365,20.6449,125787.0
2023-02-23 12:30:00,24.57,24.57,24.56,24.57,45955.0,20.6533,20.6533,20.6449,20.6533,45955.0
2023-02-23 13:00:00,24.58,24.59,24.57,24.59,22195.0,20.6617,20.6701,20.6533,20.6701,22195.0
2023-02-23 13:30:00,24.59,24.61,24.59,24.61,31704.0,20.6701,20.6869,20.6701,20.6869,31704.0
2023-02-23 14:00:00,24.61,24.64,24.61,24.64,12458.0,20.6869,20.7121,20.6869,20.7121,12458.0
2023-02-23 14:30:00,24.64,24.66,24.64,24.66,43351.0,20.7121,20.7289,20.7121,20.7289,43351.0
2023-02-23 15:00:00,24.66,24.68,24.66,24.68,71507.0,20.7289,20.7457,20.7289,20.7457,71507.0
2023-02-23 15:30:00,24.69,24.7,24.67,24.67,36723.0,20.7541,20.7626,20.7373,20.7373,36723.0
2023-02-24 09:30:00,24.5,24.56,24.48,24.53,163970.0,20.5944,20.6449,20.5776,20.6197,163970.0
2023-02-24 10:00:00,24.53,24.55,24.51,24.51,63811.0,20.6197,20.6365,20.6028,20.6028,63811.0
2023-02-24 10:30:00,24.52,24.52,24.5,24.51,181542.0,20.6112,20.6112,20.5944,20.6028,181542.0
2023-02-24 11:00:00,24.52,24.57,24.52,24.57,66551.0,20.6112,20.6533,20.6112,20.6533,66551.0
2023-02-24 11:30:00,24.56,24.59,24.55,24.57,89363.0,20.6449,20.6701,20.6365,20.6533,89363.0
2023-02-24 12:00:00,24.57,24.57,24.55,24.55,42681.0,20.6533,20.6533,20.6365,20.6365,42681.0
2023-02-24 12:30:00,24.55,24.57,24.55,24.55,23350.0,20.6365,20.6533,20.6365,20.6365,23350.0
2023-02-24 13:00:00,24.55,24.57,24.54,24.57,27249.0,20.6365,20.6533,20.6281,20.6533,27249.0
2023-02-24 13:30:00,24.56,24.57,24.55,24.57,12781.0,20.6449,20.6533,20.6365,20.6533,12781.0
2023-02-24 14:00:00,24.57,24.57,24.57,24.57,11182.0,20.6533,20.6533,20.6533,20.6533,11182.0
2023-02-24 14:30:00,24.57,24.59,24.57,24.59,43517.0,20.6533,20.6701,20.6533,20.6701,43517.0
2023-02-24 15:00:00,24.59,24.6,24.59,24.59,309979.0,20.6701,20.6785,20.6701,20.6701,309979.0
2023-02-24 15:30:00,24.59,24.59,24.55,24.57,321455.0,20.6701,20.6701,20.6365,20.6533,321455.0
2023-02-27 09:30:00,24.65,24.66,24.63,24.66,31021.0,20.7205,20.7289,20.7037,20.7289,31021.0
2023-02-27 10:00:00,24.66,24.68,24.66,24.67,39884.0,20.7289,20.7457,20.7289,20.7373,39884.0
2023-02-27 10:30:00,24.67,24.67,24.64,24.64,13491.0,20.7373,20.7373,20.7121,20.7121,13491.0
2023-02-27 11:00:00,24.65,24.65,24.64,24.64,6014.0,20.7205,20.7205,20.7121,20.7121,6014.0
2023-02-27 11:30:00,24.63,24.66,24.62,24.66,13874.0,20.7037,20.7289,20.6953,20.7289,13874.0
2023-02-27 12:00:00,24.65,24.68,24.65,24.67,33505.0,20.7205,20.7457,20.7205,20.7373,33505.0
2023-02-27 12:30:00,24.68,24.68,24.68,24.68,6925.0,20.7457,20.7457,20.7457,20.7457,6925.0
2023-02-27 13:00:00,24.68,24.7,24.68,24.7,34141.0,20.7457,20.7626,20.7457,20.7626,34141.0
2023-02-27 13:30:00,24.7,24.7,24.7,24.7,36610.0,20.7626,20.7626,20.7626,20.7626,36610.0
2023-02-27 14:00:00,24.71,24.71,24.7,24.7,124162.0,20.771,20.771,20.7626,20.7626,124162.0
2023-02-27 14:30:00,24.69,24.7,24.68,24.68,49883.0,20.7541,20.7626,20.7457,20.7457,49883.0
2023-02-27 15:00:00,24.68,24.68,24.67,24.68,14600.0,20.7457,20.7457,20.7373,20.7457,14600.0
2023-02-27 15:30:00,24.67,24.68,24.66,24.68,172470.0,20.7373,20.7457,20.7289,20.7457,172470.0
2023-02-28 09:30:00,24.69,24.69,24.63,24.63,28171.0,20.7541,20.7541,20.7037,20.7037,28171.0
2023-02-28 10:00:00,24.63,24.65,24.63,24.65,19865.0,20.7037,20.7205,20.7037,20.7205,19865.0
2023-02-28 10:30:00,24.65,24.66,24.63,24.64,5754.0,20.7205,20.7289,20.7037,20.7121,5754.0
2023-02-28 11:00:00,24.66,24.66,24.65,24.65,12450.0,20.7289,20.7289,20.7205,20.7205,12450.0
2023-02-28 11:30:00,24.66,24.66,24.64,24.64,6559.0,20.7289,20.7289,20.7121,20.7121,6559.0
2023-02-28 12:00:00,24.64,24.66,24.64,24.66,14131.0,20.7121,20.7289,20.7121,20.7289,14131.0
2023-02-28 12:30:00,24.65,24.67,24.65,24.67,36599.0,20.7205,20.7373,20.7205,20.7373,36599.0
2023-02-28 13:00:00,24.68,24.68,24.67,24.68,6930.0,20.7457,20.7457,20.7373,20.7457,6930.0
2023-02-28 13:30:00,24.67,24.68,24.67,24.68,5173.0,20.7373,20.7457,20.7373,20.7457,5173.0
2023-02-28 14:00:00,24.68,24.68,24.67,24.67,12887.0,20.7457,20.7457,20.7373,20.7373,12887.0
2023-02-28 14:30:00,24.67,24.68,24.67,24.67,47933.0,20.7373,20.7457,20.7373,20.7373,47933.0
2023-02-28 15:00:00,24.66,24.66,24.65,24.65,9100.0,20.7289,20.7289,20.7205,20.7205,9100.0
2023-02-28 15:30:00,24.66,24.66,24.63,24.63,598210.0,20.7289,20.7289,20.7037,20.7037,598210.0
2023-03-01 09:30:00,24.48,24.48,24.45,24.45,110623.0,20.7074,20.7074,20.682,20.682,110623.0
2023-03-01 10:00:00,24.45,24.46,24.39,24.41,55992.0,20.682,20.6905,20.6313,20.6482,55992.0
2023-03-01 10:30:00,24.41,24.45,24.41,24.43,84858.0,20.6482,20.682,20.6482,20.6651,84858.0
2023-03-01 11:00:00,24.43,24.43,24.41,24.41,30186.0,20.6651,20.6651,20.6482,20.6482,30186.0
2023-03-01 11:30:00,24.41,24.45,24.41,24.44,21798.0,20.6482,20.682,20.6482,20.6735,21798.0
2023-03-01 12:00:00,24.44,24.45,24.43,24.44,22017.0,20.6735,20.682,20.6651,20.6735,22017.0
2023-03-01 12:30:00,24.43,24.45,24.43,24.45,11226.0,20.6651,20.682,20.6651,20.682,11226.0
2023-03-01 13:00:00,24.45,24.46,24.45,24.46,3414.0,20.682,20.6905,20.682,20.6905,3414.0
2023-03-01 13:30:00,24.45,24.46,24.45,24.45,5378.0,20.682,20.6905,20.682,20.682,5378.0
2023-03-01 14:00:00,24.45,24.46,24.45,24.46,15000.0,20.682,20.6905,20.682,20.6905,15000.0
2023-03-01 14:30:00,24.46,24.46,24.45,24.45,67073.0,20.6905,20.6905,20.682,20.682,67073.0
2023-03-01 15:00:00,24.45,24.45,24.45,24.45,9600.0,20.682,20.682,20.682,20.682,9600.0
2023-03-01 15:30:00,24.45,24.47,24.45,24.45,423408.0,20.682,20.6989,20.682,20.682,423408.0
2023-03-02 09:30:00,24.38,24.39,24.36,24.39,76228.0,20.6228,20.6313,20.6059,20.6313,76228.0
2023-03-02 10:00:00,24.4,24.4,24.37,24.39,78376.0,20.6397,20.6397,20.6143,20.6313,78376.0
2023-03-02 10:30:00,24.39,24.41,24.39,24.41,36300.0,20.6313,20.6482,20.6313,20.6482,36300.0
2023-03-02 11:00:00,24.42,24.43,24.42,24.43,5286.0,20.6566,20.6651,20.6566,20.6651,5286.0
2023-03-02 11:30:00,24.42,24.42,24.4,24.4,24833.0,20.6566,20.6566,20.6397,20.6397,24833.0
2023-03-02 12:00:00,24.41,24.41,24.41,24.41,13297.0,20.6482,20.6482,20.6482,20.6482,13297.0
2023-03-02 12:30:00,24.41,24.41,24.41,24.41,14897.0,20.6482,20.6482,20.6482,20.6482,14897.0
2023-03-02 13:00:00,24.42,24.42,24.42,24.42,36443.0,20.6566,20.6566,20.6566,20.6566,36443.0
2023-03-02 13:30:00,24.42,24.45,24.42,24.45,31476.0,20.6566,20.682,20.6566,20.682,31476.0
2023-03-02 14:00:00,24.46,24.46,24.45,24.45,11595.0,20.6905,20.6905,20.682,20.682,11595.0
2023-03-02 14:30:00,24.45,24.46,24.45,24.46,29696.0,20.682,20.6905,20.682,20.6905,29696.0
2023-03-02 15:00:00,24.46,24.47,24.45,24.47,222204.0,20.6905,20.6989,20.682,20.6989,222204.0
2023-03-02 15:30:00,24.47,24.49,24.47,24.47,406568.0,20.6989,20.7158,20.6989,20.6989,406568.0
2023-03-03 09:30:00,24.55,24.59,24.54,24.59,54743.0,20.7666,20.8004,20.7581,20.8004,54743.0
2023-03-03 10:00:00,24.58,24.58,24.53,24.57,33617.0,20.792,20.792,20.7497,20.7835,33617.0
2023-03-03 10:30:00,24.57,24.57,24.55,24.55,24142.0,20.7835,20.7835,20.7666,20.7666,24142.0
2023-03-03 11:00:00,24.55,24.57,24.55,24.57,35675.0,20.7666,20.7835,20.7666,20.7835,35675.0
2023-03-03 11:30:00,24.58,24.62,24.58,24.62,16900.0,20.792,20.8258,20.792,20.8258,16900.0
2023-03-03 12:00:00,24.63,24.64,24.63,24.64,10000.0,20.8343,20.8427,20.8343,20.8427,10000.0
2023-03-03 12:30:00,24.64,24.66,24.64,24.66,55876.0,20.8427,20.8596,20.8427,20.8596,55876.0
2023-03-03 13:00:00,24.66,24.68,24.66,24.67,16900.0,20.8596,20.8766,20.8596,20.8681,16900.0
2023-03-03 13:30:00,24.67,24.68,24.67,24.67,4700.0,20.8681,20.8766,20.8681,20.8681,4700.0
2023-03-03 14:00:00,24.67,24.68,24.67,24.68,13328.0,20.8681,20.8766,20.8681,20.8766,13328.0
2023-03-03 14:30:00,24.68,24.68,24.67,24.68,32700.0,20.8766,20.8766,20.8681,20.8766,32700.0
2023-03-03 15:00:00,24.68,24.7,24.68,24.68,92000.0,20.8766,20.8935,20.8766,20.8766,92000.0
2023-03-03 15:30:00,24.68,24.68,24.66,24.66,223259.0,20.8766,20.8766,20.8596,20.8596,223259.0
2023-03-06 09:30:00,24.74,24.74,24.71,24.73,31237.0,20.9273,20.9273,20.9019,20.9189,31237.0
2023-03-06 10:00:00,24.71,24.73,24.71,24.73,23000.0,20.9019,20.9189,20.9019,20.9189,23000.0
2023-03-06 10:30:00,24.73,24.73,24.71,24.71,54762.0,20.9189,20.9189,20.9019,20.9019,54762.0
2023-03-06 11:00:00,24.71,24.73,24.71,24.72,24119.0,20.9019,20.9189,20.9019,20.9104,24119.0
2023-03-06 11:30:00,24.71,24.73,24.71,24.73,14832.0,20.9019,20.9189,20.9019,20.9189,14832.0
2023-03-06 12:00:00,24.73,24.73,24.73,24.73,5184.0,20.9189,20.9189,20.9189,20.9189,5184.0
2023-03-06 12:30:00,24.73,24.73,24.7,24.7,25992.0,20.9189,20.9189,20.8935,20.8935,25992.0
2023-03-06 13:00:00,24.7,24.7,24.68,24.68,38491.0,20.8935,20.8935,20.8766,20.8766,38491.0
2023-03-06 13:30:00,24.68,24.68,24.66,24.66,31860.0,20.8766,20.8766,20.8596,20.8596,31860.0
2023-03-06 14:00:00,24.66,24.68,24.66,24.66,46158.0,20.8596,20.8766,20.8596,20.8596,46158.0
2023-03-06 14:30:00,24.66,24.66,24.66,24.66,27900.0,20.8596,20.8596,20.8596,20.8596,27900.0
2023-03-06 15:00:00,24.66,24.66,24.66,24.66,27102.0,20.8596,20.8596,20.8596,20.8596,27102.0
2023-03-06 15:30:00,24.66,24.68,24.66,24.67,243224.0,20.8596,20.8766,20.8596,20.8681,243224.0
2023-03-07 09:30:00,24.69,24.69,24.65,24.65,55273.0,20.885,20.885,20.8512,20.8512,55273.0
2023-03-07 10:00:00,24.63,24.63,24.57,24.59,180109.0,20.8343,20.8343,20.7835,20.8004,180109.0
2023-03-07 10:30:00,24.58,24.61,24.58,24.59,153736.0,20.792,20.8173,20.792,20.8004,153736.0
2023-03-07 11:00:00,24.59,24.6,24.58,24.58,21614.0,20.8004,20.8089,20.792,20.792,21614.0
2023-03-07 11:30:00,24.59,24.61,24.58,24.59,47627.0,20.8004,20.8173,20.792,20.8004,47627.0
2023-03-07 12:00:00,24.59,24.63,24.59,24.62,49260.0,20.8004,20.8343,20.8004,20.8258,49260.0
2023-03-07 12:30:00,24.61,24.61,24.61,24.61,56519.0,20.8173,20.8173,20.8173,20.8173,56519.0
2023-03-07 13:00:00,24.61,24.61,24.58,24.58,28965.0,20.8173,20.8173,20.792,20.792,28965.0
2023-03-07 13:30:00,24.58,24.58,24.57,24.57,45518.0,20.792,20.792,20.7835,20.7835,45518.0
2023-03-07 14:00:00,24.57,24.58,24.57,24.57,2600.0,20.7835,20.792,20.7835,20.7835,2600.0
2023-03-07 14:30:00,24.57,24.57,24.56,24.57,24800.0,20.7835,20.7835,20.7751,20.7835,24800.0
2023-03-07 15:00:00,24.57,24.59,24.57,24.57,270793.0,20.7835,20.8004,20.7835,20.7835,270793.0
2023-03-07 15:30:00,24.57,24.59,24.55,24.55,224936.0,20.7835,20.8004,20.7666,20.7666,224936.0
2023-03-08 09:30:00,24.54,24.57,24.54,24.57,96167.0,20.7581,20.7835,20.7581,20.7835,96167.0
2023-03-08 10:00:00,24.55,24.55,24.5,24.54,25800.0,20.7666,20.7666,20.7243,20.7581,25800.0
2023-03-08 10:30:00,24.55,24.56,24.54,24.54,9254.0,20.7666,20.7751,20.7581,20.7581,9254.0
2023-03-08 11:00:00,24.54,24.55,24.52,24.52,286244.0,20.7581,20.7666,20.7412,20.7412,286244.0
2023-03-08 11:30:00,24.52,24.54,24.5,24.52,59774.0,20.7412,20.7581,20.7243,20.7412,59774.0
2023-03-08 12:00:00,24.52,24.52,24.5,24.5,18807.0,20.7412,20.7412,20.7243,20.7243,18807.0
2023-03-08 12:30:00,24.49,24.5,24.48,24.48,97899.0,20.7158,20.7243,20.7074,20.7074,97899.0
2023-03-08 13:00:00,24.5,24.5,24.46,24.46,37600.0,20.7243,20.7243,20.6905,20.6905,37600.0
2023-03-08 13:30:00,24.45,24.45,24.43,24.43,3300.0,20.682,20.682,20.6651,20.6651,3300.0
2023-03-08 14:00:00,24.43,24.45,24.43,24.45,128127.0,20.6651,20.682,20.6651,20.682,128127.0
2023-03-08 14:30:00,24.45,24.45,24.43,24.43,52601.0,20.682,20.682,20.6651,20.6651,52601.0
2023-03-08 15:00:00,24.43,24.44,24.43,24.43,75932.0,20.6651,20.6735,20.6651,20.6651,75932.0
2023-03-08 15:30:00,24.44,24.5,24.44,24.5,186039.0,20.6735,20.7243,20.6735,20.7243,186039.0
2023-03-09 09:30:00,24.49,24.58,24.49,24.57,303201.0,20.7158,20.792,20.7158,20.7835,303201.0
2023-03-09 10:00:00,24.57,24.57,24.55,24.55,153662.0,20.7835,20.7835,20.7666,20.7666,153662.0
2023-03-09 10:30:00,24.55,24.57,24.55,24.55,38921.0,20.7666,20.7835,20.7666,20.7666,38921.0
2023-03-09 11:00:00,24.54,24.55,24.54,24.55,32700.0,20.7581,20.7666,20.7581,20.7666,32700.0
2023-03-09 11:30:00,24.55,24.55,24.54,24.54,32945.0,20.7666,20.7666,20.7581,20.7581,32945.0
2023-03-09 12:00:00,24.53,24.53,24.5,24.52,209690.0,20.7497,20.7497,20.7243,20.7412,209690.0
2023-03-09 12:30:00,24.52,24.52,24.5,24.5,87423.0,20.7412,20.7412,20.7243,20.7243,87423.0
2023-03-09 13:00:00,24.5,24.52,24.46,24.46,99902.0,20.7243,20.7412,20.6905,20.6905,99902.0
2023-03-09 13:30:00,24.46,24.46,24.43,24.43,127400.0,20.6905,20.6905,20.6651,20.6651,127400.0
2023-03-09 14:00:00,24.44,24.45,24.43,24.43,212051.0,20.6735,20.682,20.6651,20.6651,212051.0
2023-03-09 14:30:00,24.43,24.43,24.38,24.38,139927.0,20.6651,20.6651,20.6228,20.6228,139927.0
2023-03-09 15:00:00,24.39,24.39,24.33,24.34,208573.0,20.6313,20.6313,20.5805,20.589,208573.0
2023-03-09 15:30:00,24.34,24.38,24.34,24.37,630071.0,20.589,20.6228,20.589,20.6143,630071.0
2023-03-10 09:30:00,24.4,24.42,24.38,24.41,268050.0,20.6397,20.6566,20.6228,20.6482,268050.0
2023-03-10 10:00:00,24.42,24.45,24.41,24.42,54241.0,20.6566,20.682,20.6482,20.6566,54241.0
2023-03-10 10:30:00,24.43,24.49,24.43,24.49,50560.0,20.6651,20.7158,20.6651,20.7158,50560.0
2023-03-10 11:00:00,24.49,24.49,24.47,24.47,21808.0,20.7158,20.7158,20.6989,20.6989,21808.0
2023-03-10 11:30:00,24.48,24.5,24.43,24.43,62378.0,20.7074,20.7243,20.6651,20.6651,62378.0
2023-03-10 12:00:00,24.42,24.42,24.38,24.39,88967.0,20.6566,20.6566,20.6228,20.6313,88967.0
2023-03-10 12:30:00,24.4,24.41,24.39,24.39,8418.0,20.6397,20.6482,20.6313,20.6313,8418.0
2023-03-10 13:00:00,24.39,24.39,24.36,24.36,42864.0,20.6313,20.6313,20.6059,20.6059,42864.0
2023-03-10 13:30:00,24.36,24.36,24.31,24.31,30348.0,20.6059,20.6059,20.5636,20.5636,30348.0
2023-03-10 14:00:00,24.31,24.36,24.31,24.34,36315.0,20.5636,20.6059,20.5636,20.589,36315.0
2023-03-10 14:30:00,24.34,24.39,24.34,24.37,44934.0,20.589,20.6313,20.589,20.6143,44934.0
2023-03-10 15:00:00,24.37,24.38,24.36,24.36,154515.0,20.6143,20.6228,20.6059,20.6059,154515.0
2023-03-10 15:30:00,24.37,24.38,24.34,24.38,570572.0,20.6143,20.6228,20.589,20.6228,570572.0
2023-03-13 09:30:00,24.3,24.34,24.23,24.31,309612.0,20.5551,20.589,20.4959,20.5636,309612.0
2023-03-13 10:00:00,24.32,24.36,24.3,24.33,118742.0,20.572,20.6059,20.5551,20.5805,118742.0
2023-03-13 10:30:00,24.33,24.48,24.33,24.48,167684.0,20.5805,20.7074,20.5805,20.7074,167684.0
2023-03-13 11:00:00,24.47,24.48,24.44,24.46,58060.0,20.6989,20.7074,20.6735,20.6905,58060.0
2023-03-13 11:30:00,24.5,24.5,24.41,24.43,351015.0,20.7243,20.7243,20.6482,20.6651,351015.0
2023-03-13 12:00:00,24.43,24.44,24.35,24.37,302222.0,20.6651,20.6735,20.5974,20.6143,302222.0
2023-03-13 12:30:00,24.38,24.38,24.23,24.23,310539.0,20.6228,20.6228,20.4959,20.4959,310539.0
2023-03-13 13:00:00,24.23,24.28,24.22,24.26,410511.0,20.4959,20.5382,20.4875,20.5213,410511.0
2023-03-13 13:30:00,24.27,24.29,24.27,24.27,132272.0,20.5297,20.5467,20.5297,20.5297,132272.0
2023-03-13 14:00:00,24.27,24.29,24.27,24.28,185635.0,20.5297,20.5467,20.5297,20.5382,185635.0
2023-03-13 14:30:00,24.29,24.3,24.27,24.3,180660.0,20.5467,20.5551,20.5297,20.5551,180660.0
2023-03-13 15:00:00,24.3,24.3,24.2,24.21,330966.0,20.5551,20.5551,20.4705,20.479,330966.0
2023-03-13 15:30:00,24.21,24.26,24.21,24.23,331524.0,20.479,20.5213,20.479,20.4959,331524.0
2023-03-14 09:30:00,24.38,24.4,24.35,24.36,381249.0,20.6228,20.6397,20.5974,20.6059,381249.0
2023-03-14 10:00:00,24.37,24.39,24.37,24.38,46653.0,20.6143,20.6313,20.6143,20.6228,46653.0
2023-03-14 10:30:00,24.38,24.41,24.38,24.4,28902.0,20.6228,20.6482,20.6228,20.6397,28902.0
2023-03-14 11:00:00,24.39,24.44,24.39,24.43,62657.0,20.6313,20.6735,20.6313,20.6651,62657.0
2023-03-14 11:30:00,24.43,24.43,24.41,24.42,62264.0,20.6651,20.6651,20.6482,20.6566,62264.0
2023-03-14 12:00:00,24.41,24.41,24.36,24.36,39514.0,20.6482,20.6482,20.6059,20.6059,39514.0
2023-03-14 12:30:00,24.37,24.39,24.36,24.36,33390.0,20.6143,20.6313,20.6059,20.6059,33390.0
2023-03-14 13:00:00,24.37,24.37,24.34,24.37,123679.0,20.6143,20.6143,20.589,20.6143,123679.0
2023-03-14 13:30:00,24.36,24.38,24.34,24.36,199877.0,20.6059,20.6228,20.589,20.6059,199877.0
2023-03-14 14:00:00,24.36,24.36,24.34,24.36,53214.0,20.6059,20.6059,20.589,20.6059,53214.0
2023-03-14 14:30:00,24.36,24.36,24.32,24.34,130926.0,20.6059,20.6059,20.572,20.589,130926.0
2023-03-14 15:00:00,24.34,24.35,24.3,24.3,106220.0,20.589,20.5974,20.5551,20.5551,106220.0
2023-03-14 15:30:00,24.3,24.38,24.3,24.38,99418.0,20.5551,20.6228,20.5551,20.6228,99418.0
2023-03-15 09:30:00,24.16,24.24,24.15,24.2,426973.0,20.4367,20.5044,20.4282,20.4705,426973.0
2023-03-15 10:00:00,24.22,24.29,24.21,24.27,335785.0,20.4875,20.5467,20.479,20.5297,335785.0
2023-03-15 10:30:00,24.26,24.29,24.2,24.23,87133.0,20.5213,20.5467,20.4705,20.4959,87133.0
2023-03-15 11:00:00,24.23,24.25,24.23,24.25,188046.0,20.4959,20.5128,20.4959,20.5128,188046.0
2023-03-15 11:30:00,24.25,24.26,24.23,24.26,98077.0,20.5128,20.5213,20.4959,20.5213,98077.0
2023-03-15 12:00:00,24.27,24.27,24.22,24.23,363594.0,20.5297,20.5297,20.4875,20.4959,363594.0
2023-03-15 12:30:00,24.23,24.24,24.21,24.21,147968.0,20.4959,20.5044,20.479,20.479,147968.0
2023-03-15 13:00:00,24.22,24.25,24.22,24.23,82588.0,20.4875,20.5128,20.4875,20.4959,82588.0
2023-03-15 13:30:00,24.24,24.24,24.2,24.23,69560.0,20.5044,20.5044,20.4705,20.4959,69560.0
2023-03-15 14:00:00,24.23,24.28,24.18,24.28,184443.0,20.4959,20.5382,20.4536,20.5382,184443.0
2023-03-15 14:30:00,24.27,24.28,24.23,24.25,253267.0,20.5297,20.5382,20.4959,20.5128,253267.0
2023-03-15 15:00:00,24.27,24.28,24.24,24.28,194273.0,20.5297,20.5382,20.5044,20.5382,194273.0
2023-03-15 15:30:00,24.27,24.29,24.25,24.27,154571.0,20.5297,20.5467,20.5128,20.5297,154571.0
2023-03-16 09:30:00,24.22,24.27,24.2,24.25,196181.0,20.4875,20.5297,20.4705,20.5128,196181.0
2023-03-16 10:00:00,24.24,24.24,24.23,24.23,7069.0,20.5044,20.5044,20.4959,20.4959,7069.0
2023-03-16 10:30:00,24.23,24.29,24.23,24.29,133499.0,20.4959,20.5467,20.4959,20.5467,133499.0
2023-03-16 11:00:00,24.31,24.34,24.3,24.33,39137.0,20.5636,20.589,20.5551,20.5805,39137.0
2023-03-16 11:30:00,24.31,24.34,24.3,24.33,34337.0,20.5636,20.589,20.5551,20.5805,34337.0
2023-03-16 12:00:00,24.33,24.34,24.32,24.32,60587.0,20.5805,20.589,20.572,20.572,60587.0
2023-03-16 12:30:00,24.32,24.35,24.31,24.34,126297.0,20.572,20.5974,20.5636,20.589,126297.0
2023-03-16 13:00:00,24.34,24.36,24.34,24.34,127204.0,20.589,20.6059,20.589,20.589,127204.0
2023-03-16 13:30:00,24.34,24.36,24.33,24.36,22129.0,20.589,20.6059,20.5805,20.6059,22129.0
2023-03-16 14:00:00,24.34,24.36,24.34,24.36,20719.0,20.589,20.6059,20.589,20.6059,20719.0
2023-03-16 14:30:00,24.37,24.38,24.36,24.38,177810.0,20.6143,20.6228,20.6059,20.6228,177810.0
2023-03-16 15:00:00,24.39,24.42,24.39,24.41,296761.0,20.6313,20.6566,20.6313,20.6482,296761.0
2023-03-16 15:30:00,24.41,24.41,24.36,24.38,462021.0,20.6482,20.6482,20.6059,20.6228,462021.0
2023-03-17 09:30:00,24.26,24.34,24.25,24.29,206122.0,20.5213,20.589,20.5128,20.5467,206122.0
2023-03-17 10:00:00,24.31,24.33,24.24,24.25,62378.0,20.5636,20.5805,20.5044,20.5128,62378.0
2023-03-17 10:30:00,24.25,24.25,24.2,24.2,55471.0,20.5128,20.5128,20.4705,20.4705,55471.0
2023-03-17 11:00:00,24.22,24.25,24.21,24.24,142715.0,20.4875,20.5128,20.479,20.5044,142715.0
2023-03-17 11:30:00,24.24,24.25,24.21,24.22,53591.0,20.5044,20.5128,20.479,20.4875,53591.0
2023-03-17 12:00:00,24.23,24.26,24.23,24.25,240810.0,20.4959,20.5213,20.4959,20.5128,240810.0
2023-03-17 12:30:00,24.25,24.27,24.24,24.24,58912.0,20.5128,20.5297,20.5044,20.5044,58912.0
2023-03-17 13:00:00,24.25,24.25,24.23,24.23,171493.0,20.5128,20.5128,20.4959,20.4959,171493.0
2023-03-17 13:30:00,24.23,24.25,24.23,24.24,80138.0,20.4959,20.5128,20.4959,20.5044,80138.0
2023-03-17 14:00:00,24.24,24.25,24.23,24.23,129212.0,20.5044,20.5128,20.4959,20.4959,129212.0
2023-03-17 14:30:00,24.23,24.23,24.22,24.23,289180.0,20.4959,20.4959,20.4875,20.4959,289180.0
2023-03-17 15:00:00,24.22,24.24,24.21,24.24,160524.0,20.4875,20.5044,20.479,20.5044,160524.0
2023-03-17 15:30:00,24.24,24.25,24.23,24.25,401243.0,20.5044,20.5128,20.4959,20.5128,401243.0
2023-03-20 09:30:00,24.22,24.22,24.19,24.2,71819.0,20.4875,20.4875,20.4621,20.4705,71819.0
2023-03-20 10:00:00,24.2,24.25,24.2,24.25,10052.0,20.4705,20.5128,20.4705,20.5128,10052.0
2023-03-20 10:30:00,24.25,24.27,24.25,24.27,76361.0,20.5128,20.5297,20.5128,20.5297,76361.0
2023-03-20 11:00:00,24.27,24.27,24.25,24.25,20860.0,20.5297,20.5297,20.5128,20.5128,20860.0
2023-03-20 11:30:00,24.24,24.24,24.2,24.2,14080.0,20.5044,20.5044,20.4705,20.4705,14080.0
2023-03-20 12:00:00,24.2,24.2,24.16,24.16,18852.0,20.4705,20.4705,20.4367,20.4367,18852.0
2023-03-20 12:30:00,24.17,24.22,24.16,24.22,26219.0,20.4452,20.4875,20.4367,20.4875,26219.0
2023-03-20 13:00:00,24.21,24.21,24.2,24.2,41122.0,20.479,20.479,20.4705,20.4705,41122.0
2023-03-20 13:30:00,24.19,24.2,24.16,24.18,116064.0,20.4621,20.4705,20.4367,20.4536,116064.0
2023-03-20 14:00:00,24.17,24.18,24.16,24.18,57700.0,20.4452,20.4536,20.4367,20.4536,57700.0
2023-03-20 14:30:00,24.18,24.18,24.15,24.16,24552.0,20.4536,20.4536,20.4282,20.4367,24552.0
2023-03-20 15:00:00,24.16,24.16,24.14,24.14,11019.0,20.4367,20.4367,20.4198,20.4198,11019.0
2023-03-20 15:30:00,24.15,24.16,24.13,24.16,75447.0,20.4282,20.4367,20.4113,20.4367,75447.0
2023-03-21 09:30:00,24.34,24.35,24.32,24.33,93282.0,20.589,20.5974,20.572,20.5805,93282.0
2023-03-21 10:00:00,24.32,24.33,24.29,24.29,14096.0,20.572,20.5805,20.5467,20.5467,14096.0
2023-03-21 10:30:00,24.29,24.3,24.25,24.26,40188.0,20.5467,20.5551,20.5128,20.5213,40188.0
2023-03-21 11:00:00,24.27,24.3,24.27,24.29,20400.0,20.5297,20.5551,20.5297,20.5467,20400.0
2023-03-21 11:30:00,24.3,24.3,24.27,24.29,25600.0,20.5551,20.5551,20.5297,20.5467,25600.0
2023-03-21 12:00:00,24.29,24.31,24.29,24.31,24933.0,20.5467,20.5636,20.5467,20.5636,24933.0
2023-03-21 12:30:00,24.3,24.3,24.3,24.3,76223.0,20.5551,20.5551,20.5551,20.5551,76223.0
2023-03-21 13:00:00,24.29,24.3,24.29,24.29,117253.0,20.5467,20.5551,20.5467,20.5467,117253.0
2023-03-21 13:30:00,24.3,24.3,24.29,24.29,28602.0,20.5551,20.5551,20.5467,20.5467,28602.0
2023-03-21 14:00:00,24.3,24.3,24.29,24.29,12825.0,20.5551,20.5551,20.5467,20.5467,12825.0
2023-03-21 14:30:00,24.3,24.32,24.3,24.32,18293.0,20.5551,20.572,20.5551,20.572,18293.0
2023-03-21 15:00:00,24.32,24.35,24.32,24.34,32245.0,20.572,20.5974,20.572,20.589,32245.0
2023-03-21 15:30:00,24.34,24.39,24.33,24.33,755443.0,20.589,20.6313,20.5805,20.5805,755443.0
2023-03-22 09:30:00,24.36,24.37,24.32,24.32,89737.0,20.6059,20.6143,20.572,20.572,89737.0
2023-03-22 10:00:00,24.32,24.32,24.28,24.32,82393.0,20.572,20.572,20.5382,20.572,82393.0
2023-03-22 10:30:00,24.33,24.33,24.32,24.32,6397.0,20.5805,20.5805,20.572,20.572,6397.0
2023-03-22 11:00:00,24.32,24.32,24.3,24.31,112286.0,20.572,20.572,20.5551,20.5636,112286.0
2023-03-22 11:30:00,24.32,24.32,24.32,24.32,47003.0,20.572,20.572,20.572,20.572,47003.0
2023-03-22 12:00:00,24.32,24.32,24.3,24.3,78012.0,20.572,20.572,20.5551,20.5551,78012.0
2023-03-22 12:30:00,24.3,24.32,24.3,24.31,45343.0,20.5551,20.572,20.5551,20.5636,45343.0
2023-03-22 13:00:00,24.32,24.33,24.3,24.33,122976.0,20.572,20.5805,20.5551,20.5805,122976.0
2023-03-22 13:30:00,24.34,24.35,24.34,24.34,38397.0,20.589,20.5974,20.589,20.589,38397.0
2023-03-22 14:00:00,24.35,24.51,24.35,24.46,182509.0,20.5974,20.7328,20.5974,20.6905,182509.0
2023-03-22 14:30:00,24.47,24.57,24.41,24.43,218603.0,20.6989,20.7835,20.6482,20.6651,218603.0
2023-03-22 15:00:00,24.43,24.46,24.35,24.43,149684.0,20.6651,20.6905,20.5974,20.6651,149684.0
2023-03-22 15:30:00,24.43,24.43,24.33,24.34,149262.0,20.6651,20.6651,20.5805,20.589,149262.0
2023-03-23 09:30:00,24.43,24.43,24.38,24.41,42201.0,20.6651,20.6651,20.6228,20.6482,42201.0
2023-03-23 10:00:00,24.42,24.42,24.4,24.42,22369.0,20.6566,20.6566,20.6397,20.6566,22369.0
2023-03-23 10:30:00,24.42,24.45,24.42,24.45,93310.0,20.6566,20.682,20.6566,20.682,93310.0
2023-03-23 11:00:00,24.45,24.45,24.45,24.45,50863.0,20.682,20.682,20.682,20.682,50863.0
2023-03-23 11:30:00,24.45,24.45,24.44,24.44,23558.0,20.682,20.682,20.6735,20.6735,23558.0
2023-03-23 12:00:00,24.44,24.44,24.43,24.43,16814.0,20.6735,20.6735,20.6651,20.6651,16814.0
2023-03-23 12:30:00,24.42,24.42,24.36,24.36,31690.0,20.6566,20.6566,20.6059,20.6059,31690.0
2023-03-23 13:00:00,24.36,24.36,24.3,24.3,35243.0,20.6059,20.6059,20.5551,20.5551,35243.0
2023-03-23 13:30:00,24.32,24.33,24.31,24.31,70679.0,20.572,20.5805,20.5636,20.5636,70679.0
2023-03-23 14:00:00,24.3,24.32,24.27,24.27,53485.0,20.5551,20.572,20.5297,20.5297,53485.0
2023-03-23 14:30:00,24.27,24.27,24.21,24.25,64155.0,20.5297,20.5297,20.479,20.5128,64155.0
2023-03-23 15:00:00,24.25,24.29,24.22,24.25,165642.0,20.5128,20.5467,20.4875,20.5128,165642.0
2023-03-23 15:30:00,24.25,24.28,24.23,24.27,139317.0,20.5128,20.5382,20.4959,20.5297,139317.0
2023-03-24 09:30:00,24.22,24.25,24.21,24.25,126309.0,20.4875,20.5128,20.479,20.5128,126309.0
2023-03-24 10:00:00,24.25,24.25,24.19,24.23,53196.0,20.5128,20.5128,20.4621,20.4959,53196.0
2023-03-24 10:30:00,24.23,24.23,24.2,24.21,101811.0,20.4959,20.4959,20.4705,20.479,101811.0
2023-03-24 11:00:00,24.21,24.23,24.2,24.21,47619.0,20.479,20.4959,20.4705,20.479,47619.0
2023-03-24 11:30:00,24.21,24.23,24.21,24.23,68357.0,20.479,20.4959,20.479,20.4959,68357.0
2023-03-24 12:00:00,24.23,24.24,24.22,24.23,154850.0,20.4959,20.5044,20.4875,20.4959,154850.0
2023-03-24 12:30:00,24.22,24.25,24.21,24.25,176151.0,20.4875,20.5128,20.479,20.5128,176151.0
2023-03-24 13:00:00,24.26,24.27,24.25,24.27,87655.0,20.5213,20.5297,20.5128,20.5297,87655.0
2023-03-24 13:30:00,24.27,24.27,24.27,24.27,114243.0,20.5297,20.5297,20.5297,20.5297,114243.0
2023-03-24 14:00:00,24.27,24.29,24.27,24.28,131839.0,20.5297,20.5467,20.5297,20.5382,131839.0
2023-03-24 14:30:00,24.29,24.3,24.27,24.27,54000.0,20.5467,20.5551,20.5297,20.5297,54000.0
2023-03-24 15:00:00,24.27,24.29,24.27,24.28,46900.0,20.5297,20.5467,20.5297,20.5382,46900.0
2023-03-24 15:30:00,24.28,24.28,24.25,24.25,88197.0,20.5382,20.5382,20.5128,20.5128,88197.0
2023-03-27 09:30:00,24.32,24.34,24.29,24.33,53145.0,20.572,20.589,20.5467,20.5805,53145.0
2023-03-27 10:00:00,24.31,24.31,24.29,24.29,34013.0,20.5636,20.5636,20.5467,20.5467,34013.0
2023-03-27 10:30:00,24.28,24.28,24.27,24.27,6800.0,20.5382,20.5382,20.5297,20.5297,6800.0
2023-03-27 11:00:00,24.26,24.26,24.25,24.26,42834.0,20.5213,20.5213,20.5128,20.5213,42834.0
2023-03-27 11:30:00,24.26,24.26,24.25,24.25,16025.0,20.5213,20.5213,20.5128,20.5128,16025.0
2023-03-27 12:00:00,24.25,24.26,24.25,24.25,7857.0,20.5128,20.5213,20.5128,20.5128,7857.0
2023-03-27 12:30:00,24.25,24.26,24.25,24.26,15200.0,20.5128,20.5213,20.5128,20.5213,15200.0
2023-03-27 13:00:00,24.27,24.27,24.25,24.27,21487.0,20.5297,20.5297,20.5128,20.5297,21487.0
2023-03-27 13:30:00,24.26,24.26,24.26,24.26,61284.0,20.5213,20.5213,20.5213,20.5213,61284.0
2023-03-27 14:00:00,24.26,24.26,24.25,24.26,712.0,20.5213,20.5213,20.5128,20.5213,712.0
2023-03-27 14:30:00,24.25,24.27,24.25,24.26,8914.0,20.5128,20.5297,20.5128,20.5213,8914.0
2023-03-27 15:00:00,24.26,24.26,24.25,24.25,300382.0,20.5213,20.5213,20.5128,20.5128,300382.0
2023-03-27 15:30:00,24.25,24.27,24.23,24.23,406624.0,20.5128,20.5297,20.4959,20.4959,406624.0
2023-03-28 09:30:00,24.22,24.22,24.16,24.2,53524.0,20.4875,20.4875,20.4367,20.4705,53524.0
2023-03-28 10:00:00,24.2,24.21,24.18,24.2,71619.0,20.4705,20.479,20.4536,20.4705,71619.0
2023-03-28 10:30:00,24.2,24.2,24.18,24.18,37106.0,20.4705,20.4705,20.4536,20.4536,37106.0
2023-03-28 11:00:00,24.18,24.21,24.18,24.21,15948.0,20.4536,20.479,20.4536,20.479,15948.0
2023-03-28 11:30:00,24.22,24.23,24.22,24.23,25425.0,20.4875,20.4959,20.4875,20.4959,25425.0
2023-03-28 12:00:00,24.22,24.22,24.2,24.2,39500.0,20.4875,20.4875,20.4705,20.4705,39500.0
2023-03-28 12:30:00,24.19,24.2,24.18,24.2,103880.0,20.4621,20.4705,20.4536,20.4705,103880.0
2023-03-28 13:00:00,24.2,24.22,24.2,24.22,112280.0,20.4705,20.4875,20.4705,20.4875,112280.0
2023-03-28 13:30:00,24.2,24.21,24.2,24.2,260737.0,20.4705,20.479,20.4705,20.4705,260737.0
2023-03-28 14:00:00,24.2,24.2,24.2,24.2,20493.0,20.4705,20.4705,20.4705,20.4705,20493.0
2023-03-28 14:30:00,24.2,24.2,24.2,24.2,52293.0,20.4705,20.4705,20.4705,20.4705,52293.0
2023-03-28 15:00:00,24.21,24.23,24.21,24.23,63079.0,20.479,20.4959,20.479,20.4959,63079.0
2023-03-28 15:30:00,24.23,24.23,24.23,24.23,201483.0,20.4959,20.4959,20.4959,20.4959,201483.0
2023-03-29 09:30:00,24.33,24.36,24.33,24.34,71810.0,20.5805,20.6059,20.5805,20.589,71810.0
2023-03-29 10:00:00,24.35,24.36,24.35,24.35,5900.0,20.5974,20.6059,20.5974,20.5974,5900.0
2023-03-29 10:30:00,24.34,24.35,24.34,24.35,41200.0,20.589,20.5974,20.589,20.5974,41200.0
2023-03-29 11:00:00,24.35,24.36,24.34,24.36,19325.0,20.5974,20.6059,20.589,20.6059,19325.0
2023-03-29 11:30:00,24.36,24.39,24.35,24.39,67490.0,20.6059,20.6313,20.5974,20.6313,67490.0
2023-03-29 12:00:00,24.39,24.41,24.39,24.41,37532.0,20.6313,20.6482,20.6313,20.6482,37532.0
2023-03-29 12:30:00,24.4,24.41,24.4,24.41,32989.0,20.6397,20.6482,20.6397,20.6482,32989.0
2023-03-29 13:00:00,24.4,24.43,24.39,24.41,163829.0,20.6397,20.6651,20.6313,20.6482,163829.0
2023-03-29 13:30:00,24.41,24.41,24.41,24.41,22446.0,20.6482,20.6482,20.6482,20.6482,22446.0
2023-03-29 14:00:00,24.41,24.43,24.41,24.43,28700.0,20.6482,20.6651,20.6482,20.6651,28700.0
2023-03-29 14:30:00,24.43,24.45,24.43,24.45,53071.0,20.6651,20.682,20.6651,20.682,53071.0
2023-03-29 15:00:00,24.44,24.47,24.44,24.46,225500.0,20.6735,20.6989,20.6735,20.6905,225500.0
2023-03-29 15:30:00,24.46,24.48,24.45,24.47,377982.0,20.6905,20.7074,20.682,20.6989,377982.0
2023-03-30 09:30:00,24.53,24.53,24.49,24.52,127624.0,20.7497,20.7497,20.7158,20.7412,127624.0
2023-03-30 10:00:00,24.52,24.52,24.5,24.51,61799.0,20.7412,20.7412,20.7243,20.7328,61799.0
2023-03-30 10:30:00,24.5,24.5,24.5,24.5,3011.0,20.7243,20.7243,20.7243,20.7243,3011.0
2023-03-30 11:00:00,24.5,24.5,24.49,24.5,18771.0,20.7243,20.7243,20.7158,20.7243,18771.0
2023-03-30 11:30:00,24.49,24.5,24.49,24.5,109700.0,20.7158,20.7243,20.7158,20.7243,109700.0
2023-03-30 12:00:00,24.49,24.49,24.48,24.48,99800.0,20.7158,20.7158,20.7074,20.7074,99800.0
2023-03-30 12:30:00,24.48,24.48,24.47,24.48,100735.0,20.7074,20.7074,20.6989,20.7074,100735.0
2023-03-30 13:00:00,24.48,24.48,24.47,24.48,7700.0,20.7074,20.7074,20.6989,20.7074,7700.0
2023-03-30 13:30:00,24.47,24.48,24.47,24.48,9426.0,20.6989,20.7074,20.6989,20.7074,9426.0
2023-03-30 14:00:00,24.48,24.51,24.48,24.51,403566.0,20.7074,20.7328,20.7074,20.7328,403566.0
2023-03-30 14:30:00,24.5,24.52,24.5,24.52,62328.0,20.7243,20.7412,20.7243,20.7412,62328.0
2023-03-30 15:00:00,24.52,24.57,24.52,24.57,82582.0,20.7412,20.7835,20.7412,20.7835,82582.0
2023-03-30 15:30:00,24.57,24.61,24.57,24.61,136283.0,20.7835,20.8173,20.7835,20.8173,136283.0
2023-03-31 09:30:00,24.66,24.71,24.66,24.71,34253.0,20.8596,20.9019,20.8596,20.9019,34253.0
2023-03-31 10:00:00,24.7,24.71,24.69,24.7,46723.0,20.8935,20.9019,20.885,20.8935,46723.0
2023-03-31 10:30:00,24.7,24.72,24.7,24.71,32201.0,20.8935,20.9104,20.8935,20.9019,32201.0
2023-03-31 11:00:00,24.71,24.74,24.7,24.74,21612.0,20.9019,20.9273,20.8935,20.9273,21612.0
2023-03-31 11:30:00,24.74,24.74,24.73,24.74,44677.0,20.9273,20.9273,20.9189,20.9273,44677.0
2023-03-31 12:00:00,24.74,24.76,24.73,24.76,17981.0,20.9273,20.9442,20.9189,20.9442,17981.0
2023-03-31 12:30:00,24.75,24.76,24.75,24.75,82344.0,20.9358,20.9442,20.9358,20.9358,82344.0
2023-03-31 13:00:00,24.75,24.75,24.74,24.75,37400.0,20.9358,20.9358,20.9273,20.9358,37400.0
2023-03-31 13:30:00,24.74,24.74,24.73,24.74,30455.0,20.9273,20.9273,20.9189,20.9273,30455.0
2023-03-31 14:00:00,24.74,24.77,24.74,24.75,21193.0,20.9273,20.9527,20.9273,20.9358,21193.0
2023-03-31 14:30:00,24.75,24.77,24.75,24.77,43600.0,20.9358,20.9527,20.9358,20.9527,43600.0
2023-03-31 15:00:00,24.77,24.82,24.77,24.82,169385.0,20.9527,20.995,20.9527,20.995,169385.0
2023-03-31 15:30:00,24.83,24.85,24.8,24.84,232638.0,21.0034,21.0204,20.9781,21.0119,232638.0
2023-04-03 09:30:00,24.65,24.66,24.62,24.65,66543.0,20.9803,20.9888,20.9547,20.9803,66543.0
2023-04-03 10:00:00,24.68,24.7,24.66,24.68,36681.0,21.0058,21.0228,20.9888,21.0058,36681.0
2023-04-03 10:30:00,24.68,24.68,24.64,24.64,40748.0,21.0058,21.0058,20.9718,20.9718,40748.0
2023-04-03 11:00:00,24.63,24.65,24.62,24.65,19147.0,20.9632,20.9803,20.9547,20.9803,19147.0
2023-04-03 11:30:00,24.65,24.65,24.64,24.64,85144.0,20.9803,20.9803,20.9718,20.9718,85144.0
2023-04-03 12:00:00,24.64,24.64,24.64,24.64,58273.0,20.9718,20.9718,20.9718,20.9718,58273.0
2023-04-03 12:30:00,24.63,24.63,24.61,24.61,54779.0,20.9632,20.9632,20.9462,20.9462,54779.0
2023-04-03 13:00:00,24.6,24.63,24.59,24.63,76509.0,20.9377,20.9632,20.9292,20.9632,76509.0
2023-04-03 13:30:00,24.63,24.64,24.61,24.64,59144.0,20.9632,20.9718,20.9462,20.9718,59144.0
2023-04-03 14:00:00,24.63,24.64,24.62,24.64,69484.0,20.9632,20.9718,20.9547,20.9718,69484.0
2023-04-03 14:30:00,24.64,24.66,24.64,24.66,120372.0,20.9718,20.9888,20.9718,20.9888,120372.0
2023-04-03 15:00:00,24.66,24.67,24.66,24.67,175300.0,20.9888,20.9973,20.9888,20.9973,175300.0
2023-04-03 15:30:00,24.66,24.68,24.65,24.66,260474.0,20.9888,21.0058,20.9803,20.9888,260474.0
2023-04-04 09:30:00,24.69,24.7,24.64,24.64,52652.0,21.0143,21.0228,20.9718,20.9718,52652.0
2023-04-04 10:00:00,24.64,24.68,24.64,24.66,80129.0,20.9718,21.0058,20.9718,20.9888,80129.0
2023-04-04 10:30:00,24.66,24.68,24.64,24.64,60281.0,20.9888,21.0058,20.9718,20.9718,60281.0
2023-04-04 11:00:00,24.64,24.64,24.59,24.63,66865.0,20.9718,20.9718,20.9292,20.9632,66865.0
2023-04-04 11:30:00,24.63,24.64,24.63,24.63,23084.0,20.9632,20.9718,20.9632,20.9632,23084.0
2023-04-04 12:00:00,24.63,24.63,24.59,24.61,45829.0,20.9632,20.9632,20.9292,20.9462,45829.0
2023-04-04 12:30:00,24.61,24.62,24.61,24.61,14100.0,20.9462,20.9547,20.9462,20.9462,14100.0
2023-04-04 13:00:00,24.61,24.65,24.61,24.64,110500.0,20.9462,20.9803,20.9462,20.9718,110500.0
2023-04-04 13:30:00,24.64,24.64,24.62,24.63,27848.0,20.9718,20.9718,20.9547,20.9632,27848.0
2023-04-04 14:00:00,24.62,24.64,24.61,24.61,61342.0,20.9547,20.9718,20.9462,20.9462,61342.0
2023-04-04 14:30:00,24.61,24.61,24.6,24.61,58701.0,20.9462,20.9462,20.9377,20.9462,58701.0
2023-04-04 15:00:00,24.61,24.62,24.61,24.62,129630.0,20.9462,20.9547,20.9462,20.9547,129630.0
2023-04-04 15:30:00,24.62,24.62,24.6,24.6,211737.0,20.9547,20.9547,20.9377,20.9377,211737.0
2023-04-05 09:30:00,24.62,24.62,24.57,24.59,66546.0,20.9547,20.9547,20.9122,20.9292,66546.0
2023-04-05 10:00:00,24.6,24.61,24.58,24.58,100460.0,20.9377,20.9462,20.9207,20.9207,100460.0
2023-04-05 10:30:00,24.57,24.57,24.55,24.55,14361.0,20.9122,20.9122,20.8952,20.8952,14361.0
2023-04-05 11:00:00,24.55,24.56,24.55,24.56,34009.0,20.8952,20.9037,20.8952,20.9037,34009.0
2023-04-05 11:30:00,24.57,24.57,24.55,24.57,69423.0,20.9122,20.9122,20.8952,20.9122,69423.0
2023-04-05 12:00:00,24.57,24.57,24.54,24.54,28135.0,20.9122,20.9122,20.8866,20.8866,28135.0
2023-04-05 12:30:00,24.54,24.54,24.51,24.51,44010.0,20.8866,20.8866,20.8611,20.8611,44010.0
2023-04-05 13:00:00,24.5,24.52,24.5,24.52,73051.0,20.8526,20.8696,20.8526,20.8696,73051.0
2023-04-05 13:30:00,24.52,24.52,24.5,24.52,33130.0,20.8696,20.8696,20.8526,20.8696,33130.0
2023-04-05 14:00:00,24.52,24.54,24.52,24.52,250990.0,20.8696,20.8866,20.8696,20.8696,250990.0
2023-04-05 14:30:00,24.52,24.52,24.52,24.52,22643.0,20.8696,20.8696,20.8696,20.8696,22643.0
2023-04-05 15:00:00,24.52,24.52,24.49,24.49,12991.0,20.8696,20.8696,20.8441,20.8441,12991.0
2023-04-05 15:30:00,24.49,24.49,24.48,24.49,165940.0,20.8441,20.8441,20.8356,20.8441,165940.0
2023-04-06 09:30:00,24.5,24.5,24.45,24.45,32671.0,20.8526,20.8526,20.81,20.81,32671.0
2023-04-06 10:00:00,24.46,24.51,24.46,24.5,31123.0,20.8186,20.8611,20.8186,20.8526,31123.0
2023-04-06 10:30:00,24.5,24.52,24.5,24.5,27780.0,20.8526,20.8696,20.8526,20.8526,27780.0
2023-04-06 11:00:00,24.5,24.54,24.5,24.52,85944.0,20.8526,20.8866,20.8526,20.8696,85944.0
2023-04-06 11:30:00,24.53,24.56,24.53,24.56,36095.0,20.8781,20.9037,20.8781,20.9037,36095.0
2023-04-06 12:00:00,24.56,24.59,24.56,24.59,29314.0,20.9037,20.9292,20.9037,20.9292,29314.0
2023-04-06 12:30:00,24.59,24.61,24.59,24.6,46662.0,20.9292,20.9462,20.9292,20.9377,46662.0
2023-04-06 13:00:00,24.6,24.61,24.6,24.61,14941.0,20.9377,20.9462,20.9377,20.9462,14941.0
2023-04-06 13:30:00,24.61,24.61,24.61,24.61,400.0,20.9462,20.9462,20.9462,20.9462,400.0
2023-04-06 14:00:00,24.61,24.61,24.61,24.61,17200.0,20.9462,20.9462,20.9462,20.9462,17200.0
2023-04-06 14:30:00,24.61,24.61,24.59,24.59,128797.0,20.9462,20.9462,20.9292,20.9292,128797.0
2023-04-06 15:00:00,24.59,24.59,24.59,24.59,54892.0,20.9292,20.9292,20.9292,20.9292,54892.0
2023-04-06 15:30:00,24.59,24.59,24.57,24.58,134853.0,20.9292,20.9292,20.9122,20.9207,134853.0
2023-04-10 09:30:00,24.53,24.53,24.45,24.5,83031.0,20.8781,20.8781,20.81,20.8526,83031.0
2023-04-10 10:00:00,24.5,24.5,24.49,24.5,4995.0,20.8526,20.8526,20.8441,20.8526,4995.0
2023-04-10 10:30:00,24.51,24.52,24.51,24.52,13100.0,20.8611,20.8696,20.8611,20.8696,13100.0
2023-04-10 11:00:00,24.52,24.52,24.52,24.52,18230.0,20.8696,20.8696,20.8696,20.8696,18230.0
2023-04-10 11:30:00,24.52,24.52,24.51,24.51,26375.0,20.8696,20.8696,20.8611,20.8611,26375.0
2023-04-10 12:00:00,24.5,24.52,24.5,24.52,71733.0,20.8526,20.8696,20.8526,20.8696,71733.0
2023-04-10 12:30:00,24.52,24.55,24.52,24.55,62976.0,20.8696,20.8952,20.8696,20.8952,62976.0
2023-04-10 13:00:00,24.55,24.55,24.55,24.55,58226.0,20.8952,20.8952,20.8952,20.8952,58226.0
2023-04-10 13:30:00,24.55,24.55,24.55,24.55,72364.0,20.8952,20.8952,20.8952,20.8952,72364.0
2023-04-10 14:00:00,24.55,24.57,24.55,24.56,242591.0,20.8952,20.9122,20.8952,20.9037,242591.0
2023-04-10 14:30:00,24.56,24.57,24.55,24.57,221540.0,20.9037,20.9122,20.8952,20.9122,221540.0
2023-04-10 15:00:00,24.57,24.57,24.57,24.57,41858.0,20.9122,20.9122,20.9122,20.9122,41858.0
2023-04-10 15:30:00,24.57,24.57,24.55,24.56,88928.0,20.9122,20.9122,20.8952,20.9037,88928.0
2023-04-11 09:30:00,24.58,24.58,24.55,24.57,58637.0,20.9207,20.9207,20.8952,20.9122,58637.0
2023-04-11 10:00:00,24.57,24.58,24.57,24.58,22284.0,20.9122,20.9207,20.9122,20.9207,22284.0
2023-04-11 10:30:00,24.58,24.58,24.57,24.57,16700.0,20.9207,20.9207,20.9122,20.9122,16700.0
2023-04-11 11:00:00,24.57,24.57,24.57,24.57,27700.0,20.9122,20.9122,20.9122,20.9122,27700.0
2023-04-11 11:30:00,24.57,24.58,24.57,24.58,12906.0,20.9122,20.9207,20.9122,20.9207,12906.0
2023-04-11 12:00:00,24.58,24.6,24.58,24.6,54388.0,20.9207,20.9377,20.9207,20.9377,54388.0
2023-04-11 12:30:00,24.61,24.61,24.59,24.61,83819.0,20.9462,20.9462,20.9292,20.9462,83819.0
2023-04-11 13:00:00,24.61,24.61,24.6,24.6,4497.0,20.9462,20.9462,20.9377,20.9377,4497.0
2023-04-11 13:30:00,24.61,24.61,24.61,24.61,7600.0,20.9462,20.9462,20.9462,20.9462,7600.0
2023-04-11 14:00:00,24.61,24.61,24.61,24.61,42790.0,20.9462,20.9462,20.9462,20.9462,42790.0
2023-04-11 14:30:00,24.62,24.64,24.62,24.63,28692.0,20.9547,20.9718,20.9547,20.9632,28692.0
2023-04-11 15:00:00,24.63,24.65,24.63,24.65,159240.0,20.9632,20.9803,20.9632,20.9803,159240.0
2023-04-11 15:30:00,24.65,24.66,24.61,24.61,399569.0,20.9803,20.9888,20.9462,20.9462,399569.0
2023-04-12 09:30:00,24.74,24.74,24.68,24.7,39226.0,21.0569,21.0569,21.0058,21.0228,39226.0
2023-04-12 10:00:00,24.71,24.72,24.68,24.68,19000.0,21.0313,21.0398,21.0058,21.0058,19000.0
2023-04-12 10:30:00,24.67,24.67,24.61,24.61,25433.0,20.9973,20.9973,20.9462,20.9462,25433.0
2023-04-12 11:00:00,24.61,24.62,24.58,24.62,21078.0,20.9462,20.9547,20.9207,20.9547,21078.0
2023-04-12 11:30:00,24.61,24.64,24.61,24.64,10900.0,20.9462,20.9718,20.9462,20.9718,10900.0
2023-04-12 12:00:00,24.64,24.64,24.63,24.63,18226.0,20.9718,20.9718,20.9632,20.9632,18226.0
2023-04-12 12:30:00,24.63,24.63,24.61,24.61,11556.0,20.9632,20.9632,20.9462,20.9462,11556.0
2023-04-12 13:00:00,24.61,24.61,24.61,24.61,35968.0,20.9462,20.9462,20.9462,20.9462,35968.0
2023-04-12 13:30:00,24.61,24.64,24.61,24.64,33892.0,20.9462,20.9718,20.9462,20.9718,33892.0
2023-04-12 14:00:00,24.64,24.66,24.63,24.64,62389.0,20.9718,20.9888,20.9632,20.9718,62389.0
2023-04-12 14:30:00,24.64,24.64,24.64,24.64,16434.0,20.9718,20.9718,20.9718,20.9718,16434.0
2023-04-12 15:00:00,24.64,24.64,24.61,24.61,20168.0,20.9718,20.9718,20.9462,20.9462,20168.0
2023-04-12 15:30:00,24.61,24.62,24.59,24.59,139318.0,20.9462,20.9547,20.9292,20.9292,139318.0
2023-04-13 09:30:00,24.66,24.75,24.66,24.75,149996.0,20.9888,21.0654,20.9888,21.0654,149996.0
2023-04-13 10:00:00,24.75,24.77,24.75,24.77,96656.0,21.0654,21.0824,21.0654,21.0824,96656.0
2023-04-13 10:30:00,24.76,24.76,24.73,24.73,54078.0,21.0739,21.0739,21.0484,21.0484,54078.0
2023-04-13 11:00:00,24.73,24.73,24.71,24.73,45514.0,21.0484,21.0484,21.0313,21.0484,45514.0
2023-04-13 11:30:00,24.73,24.73,24.72,24.73,64433.0,21.0484,21.0484,21.0398,21.0484,64433.0
2023-04-13 12:00:00,24.74,24.75,24.74,24.75,33496.0,21.0569,21.0654,21.0569,21.0654,33496.0
2023-04-13 12:30:00,24.76,24.77,24.75,24.75,23000.0,21.0739,21.0824,21.0654,21.0654,23000.0
2023-04-13 13:00:00,24.75,24.77,24.75,24.76,40000.0,21.0654,21.0824,21.0654,21.0739,40000.0
2023-04-13 13:30:00,24.75,24.77,24.75,24.76,51524.0,21.0654,21.0824,21.0654,21.0739,51524.0
2023-04-13 14:00:00,24.76,24.76,24.75,24.75,66100.0,21.0739,21.0739,21.0654,21.0654,66100.0
2023-04-13 14:30:00,24.75,24.75,24.73,24.74,37772.0,21.0654,21.0654,21.0484,21.0569,37772.0
2023-04-13 15:00:00,24.75,24.75,24.73,24.73,33074.0,21.0654,21.0654,21.0484,21.0484,33074.0
2023-04-13 15:30:00,24.73,24.75,24.73,24.74,51580.0,21.0484,21.0654,21.0484,21.0569,51580.0
2023-04-14 09:30:00,24.73,24.75,24.71,24.75,50179.0,21.0484,21.0654,21.0313,21.0654,50179.0
2023-04-14 10:00:00,24.75,24.75,24.71,24.71,43170.0,21.0654,21.0654,21.0313,21.0313,43170.0
2023-04-14 10:30:00,24.71,24.71,24.7,24.7,13422.0,21.0313,21.0313,21.0228,21.0228,13422.0
2023-04-14 11:00:00,24.7,24.71,24.69,24.69,23008.0,21.0228,21.0313,21.0143,21.0143,23008.0
2023-04-14 11:30:00,24.69,24.69,24.66,24.67,30427.0,21.0143,21.0143,20.9888,20.9973,30427.0
2023-04-14 12:00:00,24.67,24.67,24.66,24.66,14788.0,20.9973,20.9973,20.9888,20.9888,14788.0
2023-04-14 12:30:00,24.66,24.66,24.66,24.66,45400.0,20.9888,20.9888,20.9888,20.9888,45400.0
2023-04-14 13:00:00,24.65,24.69,24.65,24.68,122876.0,20.9803,21.0143,20.9803,21.0058,122876.0
2023-04-14 13:30:00,24.68,24.68,24.66,24.68,87931.0,21.0058,21.0058,20.9888,21.0058,87931.0
2023-04-14 14:00:00,24.68,24.68,24.68,24.68,45519.0,21.0058,21.0058,21.0058,21.0058,45519.0
2023-04-14 14:30:00,24.69,24.69,24.68,24.68,46680.0,21.0143,21.0143,21.0058,21.0058,46680.0
2023-04-14 15:00:00,24.68,24.68,24.66,24.68,26500.0,21.0058,21.0058,20.9888,21.0058,26500.0
2023-04-14 15:30:00,24.68,24.69,24.68,24.69,22162.0,21.0058,21.0143,21.0058,21.0143,22162.0
2023-04-17 09:30:00,24.67,24.68,24.64,24.66,83254.0,20.9973,21.0058,20.9718,20.9888,83254.0
2023-04-17 10:00:00,24.66,24.66,24.65,24.65,12309.0,20.9888,20.9888,20.9803,20.9803,12309.0
2023-04-17 10:30:00,24.64,24.64,24.63,24.63,42247.0,20.9718,20.9718,20.9632,20.9632,42247.0
2023-04-17 11:00:00,24.63,24.63,24.61,24.63,42211.0,20.9632,20.9632,20.9462,20.9632,42211.0
2023-04-17 11:30:00,24.62,24.62,24.61,24.61,11972.0,20.9547,20.9547,20.9462,20.9462,11972.0
2023-04-17 12:00:00,24.61,24.61,24.61,24.61,1200.0,20.9462,20.9462,20.9462,20.9462,1200.0
2023-04-17 12:30:00,24.61,24.61,24.6,24.6,49761.0,20.9462,20.9462,20.9377,20.9377,49761.0
2023-04-17 13:00:00,24.6,24.61,24.6,24.61,2719.0,20.9377,20.9462,20.9377,20.9462,2719.0
2023-04-17 13:30:00,24.61,24.61,24.61,24.61,6800.0,20.9462,20.9462,20.9462,20.9462,6800.0
2023-04-17 14:00:00,24.61,24.62,24.61,24.62,8919.0,20.9462,20.9547,20.9462,20.9547,8919.0
2023-04-17 14:30:00,24.63,24.66,24.63,24.64,37304.0,20.9632,20.9888,20.9632,20.9718,37304.0
2023-04-17 15:00:00,24.64,24.65,24.64,24.64,32158.0,20.9718,20.9803,20.9718,20.9718,32158.0
2023-04-17 15:30:00,24.64,24.66,24.64,24.65,92846.0,20.9718,20.9888,20.9718,20.9803,92846.0
2023-04-18 09:30:00,24.69,24.73,24.69,24.71,23174.0,21.0143,21.0484,21.0143,21.0313,23174.0
2023-04-18 10:00:00,24.71,24.71,24.7,24.7,2940.0,21.0313,21.0313,21.0228,21.0228,2940.0
2023-04-18 10:30:00,24.7,24.7,24.68,24.68,4839.0,21.0228,21.0228,21.0058,21.0058,4839.0
2023-04-18 11:00:00,24.69,24.69,24.68,24.68,2844.0,21.0143,21.0143,21.0058,21.0058,2844.0
2023-04-18 11:30:00,24.67,24.67,24.65,24.65,4680.0,20.9973,20.9973,20.9803,20.9803,4680.0
2023-04-18 12:00:00,24.65,24.66,24.65,24.66,205.0,20.9803,20.9888,20.9803,20.9888,205.0
2023-04-18 12:30:00,24.66,24.66,24.66,24.66,3100.0,20.9888,20.9888,20.9888,20.9888,3100.0
2023-04-18 13:00:00,24.66,24.66,24.64,24.65,45200.0,20.9888,20.9888,20.9718,20.9803,45200.0
2023-04-18 13:30:00,24.65,24.68,24.64,24.67,236625.0,20.9803,21.0058,20.9718,20.9973,236625.0
2023-04-18 14:00:00,24.67,24.68,24.66,24.68,79527.0,20.9973,21.0058,20.9888,21.0058,79527.0
2023-04-18 14:30:00,24.68,24.68,24.67,24.67,38828.0,21.0058,21.0058,20.9973,20.9973,38828.0
2023-04-18 15:00:00,24.68,24.68,24.68,24.68,1553.0,21.0058,21.0058,21.0058,21.0058,1553.0
2023-04-18 15:30:00,24.68,24.69,24.68,24.69,30282.0,21.0058,21.0143,21.0058,21.0143,30282.0
2023-04-19 09:30:00,24.61,24.63,24.6,24.63,124228.0,20.9462,20.9632,20.9377,20.9632,124228.0
2023-04-19 10:00:00,24.63,24.64,24.63,24.63,128287.0,20.9632,20.9718,20.9632,20.9632,128287.0
2023-04-19 10:30:00,24.63,24.64,24.62,24.62,11121.0,20.9632,20.9718,20.9547,20.9547,11121.0
2023-04-19 11:00:00,24.63,24.63,24.61,24.61,29206.0,20.9632,20.9632,20.9462,20.9462,29206.0
2023-04-19 11:30:00,24.61,24.61,24.6,24.61,12011.0,20.9462,20.9462,20.9377,20.9462,12011.0
2023-04-19 12:00:00,24.61,24.61,24.6,24.61,19285.0,20.9462,20.9462,20.9377,20.9462,19285.0
2023-04-19 12:30:00,24.62,24.63,24.62,24.63,1602.0,20.9547,20.9632,20.9547,20.9632,1602.0
2023-04-19 13:00:00,24.62,24.63,24.61,24.61,51500.0,20.9547,20.9632,20.9462,20.9462,51500.0
2023-04-19 13:30:00,24.61,24.63,24.61,24.63,42991.0,20.9462,20.9632,20.9462,20.9632,42991.0
2023-04-19 14:00:00,24.63,24.64,24.61,24.61,43746.0,20.9632,20.9718,20.9462,20.9462,43746.0
2023-04-19 14:30:00,24.61,24.63,24.61,24.63,9900.0,20.9462,20.9632,20.9462,20.9632,9900.0
2023-04-19 15:00:00,24.64,24.64,24.63,24.64,142000.0,20.9718,20.9718,20.9632,20.9718,142000.0
2023-04-19 15:30:00,24.63,24.64,24.6,24.6,207574.0,20.9632,20.9718,20.9377,20.9377,207574.0
2023-04-20 09:30:00,24.56,24.58,24.54,24.57,52552.0,20.9037,20.9207,20.8866,20.9122,52552.0
2023-04-20 10:00:00,24.58,24.6,24.58,24.59,28100.0,20.9207,20.9377,20.9207,20.9292,28100.0
2023-04-20 10:30:00,24.6,24.61,24.6,24.61,25680.0,20.9377,20.9462,20.9377,20.9462,25680.0
2023-04-20 11:00:00,24.61,24.61,24.59,24.59,64880.0,20.9462,20.9462,20.9292,20.9292,64880.0
2023-04-20 11:30:00,24.58,24.59,24.58,24.59,24349.0,20.9207,20.9292,20.9207,20.9292,24349.0
2023-04-20 12:00:00,24.58,24.59,24.58,24.58,16857.0,20.9207,20.9292,20.9207,20.9207,16857.0
2023-04-20 12:30:00,24.59,24.59,24.59,24.59,13760.0,20.9292,20.9292,20.9292,20.9292,13760.0
2023-04-20 13:00:00,24.59,24.6,24.59,24.6,6400.0,20.9292,20.9377,20.9292,20.9377,6400.0
2023-04-20 13:30:00,24.61,24.61,24.61,24.61,7900.0,20.9462,20.9462,20.9462,20.9462,7900.0
2023-04-20 14:00:00,24.61,24.61,24.61,24.61,15200.0,20.9462,20.9462,20.9462,20.9462,15200.0
2023-04-20 14:30:00,24.61,24.61,24.58,24.59,8300.0,20.9462,20.9462,20.9207,20.9292,8300.0
2023-04-20 15:00:00,24.59,24.59,24.57,24.58,87020.0,20.9292,20.9292,20.9122,20.9207,87020.0
2023-04-20 15:30:00,24.59,24.61,24.59,24.6,16390.0,20.9292,20.9462,20.9292,20.9377,16390.0
2023-04-21 09:30:00,24.63,24.66,24.61,24.61,63948.0,20.9632,20.9888,20.9462,20.9462,63948.0
2023-04-21 10:00:00,24.61,24.64,24.59,24.63,11477.0,20.9462,20.9718,20.9292,20.9632,11477.0
2023-04-21 10:30:00,24.62,24.62,24.59,24.59,13600.0,20.9547,20.9547,20.9292,20.9292,13600.0
2023-04-21 11:00:00,24.6,24.61,24.6,24.61,11002.0,20.9377,20.9462,20.9377,20.9462,11002.0
2023-04-21 11:30:00,24.62,24.63,24.6,24.63,36658.0,20.9547,20.9632,20.9377,20.9632,36658.0
2023-04-21 12:00:00,24.63,24.66,24.63,24.66,109842.0,20.9632,20.9888,20.9632,20.9888,109842.0
2023-04-21 12:30:00,24.65,24.65,24.64,24.64,2500.0,20.9803,20.9803,20.9718,20.9718,2500.0
2023-04-21 13:00:00,24.64,24.66,24.64,24.65,6100.0,20.9718,20.9888,20.9718,20.9803,6100.0
2023-04-21 13:30:00,24.65,24.66,24.65,24.66,6900.0,20.9803,20.9888,20.9803,20.9888,6900.0
2023-04-21 14:00:00,24.66,24.68,24.66,24.66,55182.0,20.9888,21.0058,20.9888,20.9888,55182.0
2023-04-21 14:30:00,24.66,24.66,24.64,24.64,45230.0,20.9888,20.9888,20.9718,20.9718,45230.0
2023-04-21 15:00:00,24.65,24.65,24.64,24.65,41607.0,20.9803,20.9803,20.9718,20.9803,41607.0
2023-04-21 15:30:00,24.64,24.66,24.64,24.66,59784.0,20.9718,20.9888,20.9718,20.9888,59784.0
2023-04-24 09:30:00,24.67,24.69,24.67,24.68,34314.0,20.9973,21.0143,20.9973,21.0058,34314.0
2023-04-24 10:00:00,24.68,24.7,24.68,24.69,73163.0,21.0058,21.0228,21.0058,21.0143,73163.0
2023-04-24 10:30:00,24.7,24.7,24.67,24.67,6504.0,21.0228,21.0228,20.9973,20.9973,6504.0
2023-04-24 11:00:00,24.68,24.68,24.67,24.67,9500.0,21.0058,21.0058,20.9973,20.9973,9500.0
2023-04-24 11:30:00,24.67,24.67,24.66,24.66,20502.0,20.9973,20.9973,20.9888,20.9888,20502.0
2023-04-24 12:00:00,24.66,24.68,24.66,24.67,181094.0,20.9888,21.0058,20.9888,20.9973,181094.0
2023-04-24 12:30:00,24.67,24.68,24.67,24.68,16817.0,20.9973,21.0058,20.9973,21.0058,16817.0
2023-04-24 13:00:00,24.68,24.69,24.68,24.69,13538.0,21.0058,21.0143,21.0058,21.0143,13538.0
2023-04-24 13:30:00,24.7,24.71,24.7,24.71,41600.0,21.0228,21.0313,21.0228,21.0313,41600.0
2023-04-24 14:00:00,24.71,24.71,24.71,24.71,17009.0,21.0313,21.0313,21.0313,21.0313,17009.0
2023-04-24 14:30:00,24.71,24.72,24.71,24.72,30529.0,21.0313,21.0398,21.0313,21.0398,30529.0
2023-04-24 15:00:00,24.72,24.73,24.72,24.73,37700.0,21.0398,21.0484,21.0398,21.0484,37700.0
2023-04-24 15:30:00,24.73,24.73,24.7,24.71,82975.0,21.0484,21.0484,21.0228,21.0313,82975.0
2023-04-25 09:30:00,24.71,24.71,24.69,24.71,61697.0,21.0313,21.0313,21.0143,21.0313,61697.0
2023-04-25 10:00:00,24.71,24.73,24.7,24.7,5118.0,21.0313,21.0484,21.0228,21.0228,5118.0
2023-04-25 10:30:00,24.7,24.72,24.7,24.71,27408.0,21.0228,21.0398,21.0228,21.0313,27408.0
2023-04-25 11:00:00,24.72,24.73,24.72,24.72,23474.0,21.0398,21.0484,21.0398,21.0398,23474.0
2023-04-25 11:30:00,24.71,24.71,24.7,24.7,7798.0,21.0313,21.0313,21.0228,21.0228,7798.0
2023-04-25 12:00:00,24.7,24.7,24.7,24.7,17757.0,21.0228,21.0228,21.0228,21.0228,17757.0
2023-04-25 12:30:00,24.7,24.7,24.69,24.69,34069.0,21.0228,21.0228,21.0143,21.0143,34069.0
2023-04-25 13:00:00,24.69,24.7,24.68,24.68,12800.0,21.0143,21.0228,21.0058,21.0058,12800.0
2023-04-25 13:30:00,24.68,24.68,24.68,24.68,26600.0,21.0058,21.0058,21.0058,21.0058,26600.0
2023-04-25 14:00:00,24.68,24.68,24.68,24.68,2974.0,21.0058,21.0058,21.0058,21.0058,2974.0
2023-04-25 14:30:00,24.68,24.68,24.67,24.67,20100.0,21.0058,21.0058,20.9973,20.9973,20100.0
2023-04-25 15:00:00,24.66,24.66,24.66,24.66,46263.0,20.9888,20.9888,20.9888,20.9888,46263.0
2023-04-25 15:30:00,24.66,24.67,24.66,24.66,109597.0,20.9888,20.9973,20.9888,20.9888,109597.0
2023-04-26 09:30:00,24.67,24.67,24.66,24.66,36831.0,20.9973,20.9973,20.9888,20.9888,36831.0
2023-04-26 10:00:00,24.66,24.66,24.62,24.62,9141.0,20.9888,20.9888,20.9547,20.9547,9141.0
2023-04-26 10:30:00,24.61,24.62,24.61,24.62,4100.0,20.9462,20.9547,20.9462,20.9547,4100.0
2023-04-26 11:00:00,24.61,24.62,24.59,24.59,13350.0,20.9462,20.9547,20.9292,20.9292,13350.0
2023-04-26 11:30:00,24.6,24.62,24.6,24.62,41593.0,20.9377,20.9547,20.9377,20.9547,41593.0
2023-04-26 12:00:00,24.63,24.63,24.63,24.63,2600.0,20.9632,20.9632,20.9632,20.9632,2600.0
2023-04-26 12:30:00,24.62,24.62,24.61,24.62,8800.0,20.9547,20.9547,20.9462,20.9547,8800.0
2023-04-26 13:00:00,24.63,24.64,24.62,24.64,35849.0,20.9632,20.9718,20.9547,20.9718,35849.0
2023-04-26 13:30:00,24.63,24.64,24.61,24.62,83613.0,20.9632,20.9718,20.9462,20.9547,83613.0
2023-04-26 14:00:00,24.62,24.63,24.61,24.63,61704.0,20.9547,20.9632,20.9462,20.9632,61704.0
2023-04-26 14:30:00,24.62,24.62,24.6,24.61,28400.0,20.9547,20.9547,20.9377,20.9462,28400.0
2023-04-26 15:00:00,24.61,24.61,24.59,24.59,11764.0,20.9462,20.9462,20.9292,20.9292,11764.0
2023-04-26 15:30:00,24.59,24.59,24.57,24.59,58326.0,20.9292,20.9292,20.9122,20.9292,58326.0
2023-04-27 09:30:00,24.68,24.68,24.61,24.63,23156.0,21.0058,21.0058,20.9462,20.9632,23156.0
2023-04-27 10:00:00,24.63,24.65,24.63,24.65,20721.0,20.9632,20.9803,20.9632,20.9803,20721.0
2023-04-27 10:30:00,24.65,24.65,24.64,24.64,15554.0,20.9803,20.9803,20.9718,20.9718,15554.0
2023-04-27 11:00:00,24.64,24.66,24.64,24.66,37286.0,20.9718,20.9888,20.9718,20.9888,37286.0
2023-04-27 11:30:00,24.66,24.66,24.66,24.66,18556.0,20.9888,20.9888,20.9888,20.9888,18556.0
2023-04-27 12:00:00,24.67,24.68,24.67,24.68,47091.0,20.9973,21.0058,20.9973,21.0058,47091.0
2023-04-27 12:30:00,24.69,24.7,24.68,24.68,57800.0,21.0143,21.0228,21.0058,21.0058,57800.0
2023-04-27 13:00:00,24.68,24.68,24.68,24.68,54703.0,21.0058,21.0058,21.0058,21.0058,54703.0
2023-04-27 13:30:00,24.68,24.7,24.68,24.7,53800.0,21.0058,21.0228,21.0058,21.0228,53800.0
2023-04-27 14:00:00,24.7,24.71,24.7,24.7,70420.0,21.0228,21.0313,21.0228,21.0228,70420.0
2023-04-27 14:30:00,24.71,24.71,24.7,24.7,78907.0,21.0313,21.0313,21.0228,21.0228,78907.0
2023-04-27 15:00:00,24.71,24.71,24.7,24.7,41990.0,21.0313,21.0313,21.0228,21.0228,41990.0
2023-04-27 15:30:00,24.7,24.7,24.66,24.66,58060.0,21.0228,21.0228,20.9888,20.9888,58060.0
2023-04-28 09:30:00,24.7,24.71,24.66,24.71,25987.0,21.0228,21.0313,20.9888,21.0313,25987.0
2023-04-28 10:00:00,24.71,24.76,24.71,24.75,32729.0,21.0313,21.0739,21.0313,21.0654,32729.0
2023-04-28 10:30:00,24.75,24.76,24.75,24.75,15000.0,21.0654,21.0739,21.0654,21.0654,15000.0
2023-04-28 11:00:00,24.74,24.75,24.74,24.75,35410.0,21.0569,21.0654,21.0569,21.0654,35410.0
2023-04-28 11:30:00,24.76,24.76,24.76,24.76,19200.0,21.0739,21.0739,21.0739,21.0739,19200.0
2023-04-28 12:00:00,24.76,24.77,24.75,24.75,9800.0,21.0739,21.0824,21.0654,21.0654,9800.0
2023-04-28 12:30:00,24.75,24.75,24.74,24.75,24350.0,21.0654,21.0654,21.0569,21.0654,24350.0
2023-04-28 13:00:00,24.74,24.74,24.73,24.73,10610.0,21.0569,21.0569,21.0484,21.0484,10610.0
2023-04-28 13:30:00,24.73,24.74,24.73,24.73,35900.0,21.0484,21.0569,21.0484,21.0484,35900.0
2023-04-28 14:00:00,24.74,24.74,24.73,24.73,68535.0,21.0569,21.0569,21.0484,21.0484,68535.0
2023-04-28 14:30:00,24.73,24.73,24.73,24.73,85685.0,21.0484,21.0484,21.0484,21.0484,85685.0
2023-04-28 15:00:00,24.73,24.75,24.73,24.73,136305.0,21.0484,21.0654,21.0484,21.0484,136305.0
2023-04-28 15:30:00,24.73,24.75,24.73,24.73,47735.0,21.0484,21.0654,21.0484,21.0484,47735.0
2023-05-01 09:30:00,24.57,24.59,24.56,24.56,90766.0,21.0352,21.0524,21.0267,21.0267,90766.0
2023-05-01 10:00:00,24.56,24.56,24.54,24.55,26415.0,21.0267,21.0267,21.0096,21.0181,26415.0
2023-05-01 10:30:00,24.54,24.55,24.54,24.55,30635.0,21.0096,21.0181,21.0096,21.0181,30635.0
2023-05-01 11:00:00,24.54,24.54,24.53,24.53,9927.0,21.0096,21.0096,21.001,21.001,9927.0
2023-05-01 11:30:00,24.54,24.54,24.54,24.54,2790.0,21.0096,21.0096,21.0096,21.0096,2790.0
2023-05-01 12:00:00,24.55,24.55,24.55,24.55,21150.0,21.0181,21.0181,21.0181,21.0181,21150.0
2023-05-01 12:30:00,24.55,24.55,24.52,24.53,34383.0,21.0181,21.0181,20.9924,21.001,34383.0
2023-05-01 13:00:00,24.52,24.54,24.52,24.54,4366.0,20.9924,21.0096,20.9924,21.0096,4366.0
2023-05-01 13:30:00,24.54,24.54,24.54,24.54,37396.0,21.0096,21.0096,21.0096,21.0096,37396.0
2023-05-01 14:00:00,24.54,24.54,24.52,24.52,15847.0,21.0096,21.0096,20.9924,20.9924,15847.0
2023-05-01 14:30:00,24.52,24.52,24.5,24.51,15800.0,20.9924,20.9924,20.9753,20.9839,15800.0
2023-05-01 15:00:00,24.52,24.52,24.5,24.5,17720.0,20.9924,20.9924,20.9753,20.9753,17720.0
2023-05-01 15:30:00,24.5,24.51,24.49,24.5,61201.0,20.9753,20.9839,20.9667,20.9753,61201.0
2023-05-02 09:30:00,24.53,24.53,24.48,24.48,40192.0,21.001,21.001,20.9582,20.9582,40192.0
2023-05-02 10:00:00,24.5,24.5,24.46,24.46,22497.0,20.9753,20.9753,20.9411,20.9411,22497.0
2023-05-02 10:30:00,24.46,24.49,24.46,24.48,142274.0,20.9411,20.9667,20.9411,20.9582,142274.0
2023-05-02 11:00:00,24.48,24.48,24.46,24.46,232556.0,20.9582,20.9582,20.9411,20.9411,232556.0
2023-05-02 11:30:00,24.46,24.47,24.45,24.45,117989.0,20.9411,20.9496,20.9325,20.9325,117989.0
2023-05-02 12:00:00,24.45,24.47,24.45,24.46,37680.0,20.9325,20.9496,20.9325,20.9411,37680.0
2023-05-02 12:30:00,24.46,24.46,24.45,24.46,12952.0,20.9411,20.9411,20.9325,20.9411,12952.0
2023-05-02 13:00:00,24.47,24.48,24.47,24.48,295149.0,20.9496,20.9582,20.9496,20.9582,295149.0
2023-05-02 13:30:00,24.5,24.52,24.5,24.52,161300.0,20.9753,20.9924,20.9753,20.9924,161300.0
2023-05-02 14:00:00,24.51,24.52,24.51,24.52,21308.0,20.9839,20.9924,20.9839,20.9924,21308.0
2023-05-02 14:30:00,24.52,24.52,24.52,24.52,25258.0,20.9924,20.9924,20.9924,20.9924,25258.0
2023-05-02 15:00:00,24.52,24.54,24.52,24.54,25685.0,20.9924,21.0096,20.9924,21.0096,25685.0
2023-05-02 15:30:00,24.53,24.53,24.5,24.5,62882.0,21.001,21.001,20.9753,20.9753,62882.0
2023-05-03 09:30:00,24.54,24.56,24.52,24.55,101758.0,21.0096,21.0267,20.9924,21.0181,101758.0
2023-05-03 10:00:00,24.55,24.57,24.55,24.55,10930.0,21.0181,21.0352,21.0181,21.0181,10930.0
2023-05-03 10:30:00,24.55,24.55,24.55,24.55,8319.0,21.0181,21.0181,21.0181,21.0181,8319.0
2023-05-03 11:00:00,24.55,24.55,24.55,24.55,2900.0,21.0181,21.0181,21.0181,21.0181,2900.0
2023-05-03 11:30:00,24.55,24.55,24.55,24.55,16904.0,21.0181,21.0181,21.0181,21.0181,16904.0
2023-05-03 12:00:00,24.55,24.57,24.55,24.57,24642.0,21.0181,21.0352,21.0181,21.0352,24642.0
2023-05-03 12:30:00,24.56,24.57,24.56,24.57,16500.0,21.0267,21.0352,21.0267,21.0352,16500.0
2023-05-03 13:00:00,24.57,24.57,24.57,24.57,23700.0,21.0352,21.0352,21.0352,21.0352,23700.0
2023-05-03 13:30:00,24.57,24.59,24.57,24.58,25843.0,21.0352,21.0524,21.0352,21.0438,25843.0
2023-05-03 14:00:00,24.58,24.59,24.56,24.57,27295.0,21.0438,21.0524,21.0267,21.0352,27295.0
2023-05-03 14:30:00,24.57,24.57,24.53,24.57,144061.0,21.0352,21.0352,21.001,21.0352,144061.0
2023-05-03 15:00:00,24.56,24.57,24.52,24.52,56990.0,21.0267,21.0352,20.9924,20.9924,56990.0
2023-05-03 15:30:00,24.52,24.54,24.48,24.48,64699.0,20.9924,21.0096,20.9582,20.9582,64699.0
2023-05-04 09:30:00,24.45,24.45,24.41,24.42,29269.0,20.9325,20.9325,20.8983,20.9068,29269.0
2023-05-04 10:00:00,24.43,24.43,24.38,24.38,32982.0,20.9154,20.9154,20.8726,20.8726,32982.0
2023-05-04 10:30:00,24.38,24.4,24.37,24.39,24645.0,20.8726,20.8897,20.864,20.8811,24645.0
2023-05-04 11:00:00,24.39,24.41,24.39,24.41,42280.0,20.8811,20.8983,20.8811,20.8983,42280.0
2023-05-04 11:30:00,24.41,24.41,24.4,24.4,34500.0,20.8983,20.8983,20.8897,20.8897,34500.0
2023-05-04 12:00:00,24.4,24.42,24.4,24.42,22600.0,20.8897,20.9068,20.8897,20.9068,22600.0
2023-05-04 12:30:00,24.42,24.43,24.41,24.41,24955.0,20.9068,20.9154,20.8983,20.8983,24955.0
2023-05-04 13:00:00,24.42,24.42,24.41,24.42,78049.0,20.9068,20.9068,20.8983,20.9068,78049.0
2023-05-04 13:30:00,24.43,24.43,24.43,24.43,38321.0,20.9154,20.9154,20.9154,20.9154,38321.0
2023-05-04 14:00:00,24.43,24.43,24.42,24.43,103781.0,20.9154,20.9154,20.9068,20.9154,103781.0
2023-05-04 14:30:00,24.43,24.43,24.43,24.43,18722.0,20.9154,20.9154,20.9154,20.9154,18722.0
2023-05-04 15:00:00,24.43,24.44,24.43,24.43,39006.0,20.9154,20.9239,20.9154,20.9154,39006.0
2023-05-04 15:30:00,24.43,24.45,24.42,24.44,345773.0,20.9154,20.9325,20.9068,20.9239,345773.0
2023-05-05 09:30:00,24.5,24.5,24.48,24.48,66245.0,20.9753,20.9753,20.9582,20.9582,66245.0
2023-05-05 10:00:00,24.48,24.51,24.48,24.5,16454.0,20.9582,20.9839,20.9582,20.9753,16454.0
2023-05-05 10:30:00,24.5,24.52,24.5,24.5,31566.0,20.9753,20.9924,20.9753,20.9753,31566.0
2023-05-05 11:00:00,24.5,24.5,24.48,24.48,25345.0,20.9753,20.9753,20.9582,20.9582,25345.0
2023-05-05 11:30:00,24.48,24.48,24.48,24.48,23645.0,20.9582,20.9582,20.9582,20.9582,23645.0
2023-05-05 12:00:00,24.48,24.48,24.46,24.46,3055.0,20.9582,20.9582,20.9411,20.9411,3055.0
2023-05-05 12:30:00,24.46,24.48,24.46,24.48,8035.0,20.9411,20.9582,20.9411,20.9582,8035.0
2023-05-05 13:00:00,24.48,24.5,24.48,24.5,42293.0,20.9582,20.9753,20.9582,20.9753,42293.0
2023-05-05 13:30:00,24.51,24.52,24.51,24.52,71197.0,20.9839,20.9924,20.9839,20.9924,71197.0
2023-05-05 14:00:00,24.52,24.52,24.52,24.52,34496.0,20.9924,20.9924,20.9924,20.9924,34496.0
2023-05-05 14:30:00,24.52,24.55,24.52,24.55,92106.0,20.9924,21.0181,20.9924,21.0181,92106.0
2023-05-05 15:00:00,24.55,24.55,24.52,24.53,113166.0,21.0181,21.0181,20.9924,21.001,113166.0
2023-05-05 15:30:00,24.54,24.54,24.5,24.53,249293.0,21.0096,21.0096,20.9753,21.001,249293.0
2023-05-08 09:30:00,24.53,24.53,24.45,24.46,61572.0,21.001,21.001,20.9325,20.9411,61572.0
2023-05-08 10:00:00,24.47,24.48,24.45,24.45,24312.0,20.9496,20.9582,20.9325,20.9325,24312.0
2023-05-08 10:30:00,24.46,24.46,24.45,24.45,72218.0,20.9411,20.9411,20.9325,20.9325,72218.0
2023-05-08 11:00:00,24.45,24.48,24.45,24.47,23587.0,20.9325,20.9582,20.9325,20.9496,23587.0
2023-05-08 11:30:00,24.46,24.48,24.46,24.48,11598.0,20.9411,20.9582,20.9411,20.9582,11598.0
2023-05-08 12:00:00,24.48,24.48,24.46,24.47,25300.0,20.9582,20.9582,20.9411,20.9496,25300.0
2023-05-08 12:30:00,24.47,24.48,24.47,24.48,5300.0,20.9496,20.9582,20.9496,20.9582,5300.0
2023-05-08 13:00:00,24.48,24.48,24.48,24.48,12700.0,20.9582,20.9582,20.9582,20.9582,12700.0
2023-05-08 13:30:00,24.48,24.5,24.48,24.49,24891.0,20.9582,20.9753,20.9582,20.9667,24891.0
2023-05-08 14:00:00,24.49,24.5,24.46,24.48,30576.0,20.9667,20.9753,20.9411,20.9582,30576.0
2023-05-08 14:30:00,24.49,24.5,24.49,24.5,200.0,20.9667,20.9753,20.9667,20.9753,200.0
2023-05-08 15:00:00,24.5,24.5,24.48,24.49,12612.0,20.9753,20.9753,20.9582,20.9667,12612.0
2023-05-08 15:30:00,24.48,24.5,24.48,24.49,112723.0,20.9582,20.9753,20.9582,20.9667,112723.0
2023-05-09 09:30:00,24.45,24.45,24.44,24.45,44805.0,20.9325,20.9325,20.9239,20.9325,44805.0
2023-05-09 10:00:00,24.46,24.46,24.44,24.45,9200.0,20.9411,20.9411,20.9239,20.9325,9200.0
2023-05-09 10:30:00,24.45,24.46,24.45,24.46,3268.0,20.9325,20.9411,20.9325,20.9411,3268.0
2023-05-09 11:00:00,24.46,24.47,24.46,24.46,17200.0,20.9411,20.9496,20.9411,20.9411,17200.0
2023-05-09 11:30:00,24.46,24.46,24.45,24.45,25667.0,20.9411,20.9411,20.9325,20.9325,25667.0
2023-05-09 12:00:00,24.45,24.45,24.45,24.45,11795.0,20.9325,20.9325,20.9325,20.9325,11795.0
2023-05-09 12:30:00,24.45,24.45,24.44,24.45,85081.0,20.9325,20.9325,20.9239,20.9325,85081.0
2023-05-09 13:00:00,24.45,24.46,24.45,24.45,64100.0,20.9325,20.9411,20.9325,20.9325,64100.0
2023-05-09 13:30:00,24.45,24.45,24.45,24.45,33392.0,20.9325,20.9325,20.9325,20.9325,33392.0
2023-05-09 14:00:00,24.45,24.45,24.45,24.45,39219.0,20.9325,20.9325,20.9325,20.9325,39219.0
2023-05-09 14:30:00,24.45,24.45,24.44,24.44,27687.0,20.9325,20.9325,20.9239,20.9239,27687.0
2023-05-09 15:00:00,24.45,24.45,24.45,24.45,35959.0,20.9325,20.9325,20.9325,20.9325,35959.0
2023-05-09 15:30:00,24.45,24.45,24.45,24.45,37491.0,20.9325,20.9325,20.9325,20.9325,37491.0
2023-05-10 09:30:00,24.56,24.58,24.52,24.54,124030.0,21.0267,21.0438,20.9924,21.0096,124030.0
2023-05-10 10:00:00,24.55,24.56,24.52,24.53,18600.0,21.0181,21.0267,20.9924,21.001,18600.0
2023-05-10 10:30:00,24.53,24.55,24.5,24.52,22700.0,21.001,21.0181,20.9753,20.9924,22700.0
2023-05-10 11:00:00,24.52,24.55,24.52,24.54,67341.0,20.9924,21.0181,20.9924,21.0096,67341.0
2023-05-10 11:30:00,24.55,24.55,24.54,24.55,25781.0,21.0181,21.0181,21.0096,21.0181,25781.0
2023-05-10 12:00:00,24.54,24.54,24.52,24.52,23900.0,21.0096,21.0096,20.9924,20.9924,23900.0
2023-05-10 12:30:00,24.51,24.51,24.5,24.5,21898.0,20.9839,20.9839,20.9753,20.9753,21898.0
2023-05-10 13:00:00,24.5,24.5,24.5,24.5,28078.0,20.9753,20.9753,20.9753,20.9753,28078.0
2023-05-10 13:30:00,24.5,24.5,24.49,24.5,7900.0,20.9753,20.9753,20.9667,20.9753,7900.0
2023-05-10 14:00:00,24.5,24.52,24.5,24.5,5700.0,20.9753,20.9924,20.9753,20.9753,5700.0
2023-05-10 14:30:00,24.52,24.55,24.52,24.54,10300.0,20.9924,21.0181,20.9924,21.0096,10300.0
2023-05-10 15:00:00,24.54,24.55,24.54,24.55,11736.0,21.0096,21.0181,21.0096,21.0181,11736.0
2023-05-10 15:30:00,24.55,24.55,24.54,24.54,141568.0,21.0181,21.0181,21.0096,21.0096,141568.0
2023-05-11 09:30:00,24.54,24.54,24.52,24.52,25016.0,21.0096,21.0096,20.9924,20.9924,25016.0
2023-05-11 10:00:00,24.52,24.52,24.5,24.51,6706.0,20.9924,20.9924,20.9753,20.9839,6706.0
2023-05-11 10:30:00,24.51,24.51,24.51,24.51,18485.0,20.9839,20.9839,20.9839,20.9839,18485.0
2023-05-11 11:00:00,24.52,24.52,24.52,24.52,11789.0,20.9924,20.9924,20.9924,20.9924,11789.0
2023-05-11 11:30:00,24.51,24.52,24.51,24.52,800.0,20.9839,20.9924,20.9839,20.9924,800.0
2023-05-11 12:00:00,24.52,24.54,24.51,24.52,156661.0,20.9924,21.0096,20.9839,20.9924,156661.0
2023-05-11 12:30:00,24.52,24.54,24.52,24.53,50520.0,20.9924,21.0096,20.9924,21.001,50520.0
2023-05-11 13:00:00,24.53,24.53,24.52,24.52,119200.0,21.001,21.001,20.9924,20.9924,119200.0
2023-05-11 13:30:00,24.52,24.52,24.5,24.51,30913.0,20.9924,20.9924,20.9753,20.9839,30913.0
2023-05-11 14:00:00,24.52,24.52,24.51,24.52,124550.0,20.9924,20.9924,20.9839,20.9924,124550.0
2023-05-11 14:30:00,24.52,24.52,24.52,24.52,175400.0,20.9924,20.9924,20.9924,20.9924,175400.0
2023-05-11 15:00:00,24.52,24.52,24.52,24.52,96758.0,20.9924,20.9924,20.9924,20.9924,96758.0
2023-05-11 15:30:00,24.52,24.52,24.51,24.52,44061.0,20.9924,20.9924,20.9839,20.9924,44061.0
2023-05-12 09:30:00,24.54,24.55,24.52,24.53,155524.0,21.0096,21.0181,20.9924,21.001,155524.0
2023-05-12 10:00:00,24.53,24.53,24.5,24.5,86969.0,21.001,21.001,20.9753,20.9753,86969.0
2023-05-12 10:30:00,24.5,24.5,24.48,24.48,21822.0,20.9753,20.9753,20.9582,20.9582,21822.0
2023-05-12 11:00:00,24.48,24.5,24.48,24.48,36323.0,20.9582,20.9753,20.9582,20.9582,36323.0
2023-05-12 11:30:00,24.48,24.48,24.48,24.48,75021.0,20.9582,20.9582,20.9582,20.9582,75021.0
2023-05-12 12:00:00,24.48,24.48,24.45,24.45,11000.0,20.9582,20.9582,20.9325,20.9325,11000.0
2023-05-12 12:30:00,24.45,24.45,24.43,24.43,32817.0,20.9325,20.9325,20.9154,20.9154,32817.0
2023-05-12 13:00:00,24.43,24.43,24.43,24.43,63600.0,20.9154,20.9154,20.9154,20.9154,63600.0
2023-05-12 13:30:00,24.43,24.44,24.42,24.42,13273.0,20.9154,20.9239,20.9068,20.9068,13273.0
2023-05-12 14:00:00,24.41,24.42,24.41,24.41,19189.0,20.8983,20.9068,20.8983,20.8983,19189.0
2023-05-12 14:30:00,24.42,24.43,24.41,24.43,10333.0,20.9068,20.9154,20.8983,20.9154,10333.0
2023-05-12 15:00:00,24.43,24.43,24.43,24.43,25519.0,20.9154,20.9154,20.9154,20.9154,25519.0
2023-05-12 15:30:00,24.43,24.45,24.43,24.45,50518.0,20.9154,20.9325,20.9154,20.9325,50518.0
2023-05-15 09:30:00,24.45,24.45,24.43,24.45,209466.0,20.9325,20.9325,20.9154,20.9325,209466.0
2023-05-15 10:00:00,24.44,24.44,24.43,24.43,8102.0,20.9239,20.9239,20.9154,20.9154,8102.0
2023-05-15 10:30:00,24.44,24.45,24.44,24.45,5900.0,20.9239,20.9325,20.9239,20.9325,5900.0
2023-05-15 11:00:00,24.45,24.45,24.45,24.45,16800.0,20.9325,20.9325,20.9325,20.9325,16800.0
2023-05-15 11:30:00,24.45,24.46,24.45,24.46,16535.0,20.9325,20.9411,20.9325,20.9411,16535.0
2023-05-15 12:00:00,24.46,24.48,24.46,24.48,112900.0,20.9411,20.9582,20.9411,20.9582,112900.0
2023-05-15 12:30:00,24.48,24.48,24.48,24.48,143537.0,20.9582,20.9582,20.9582,20.9582,143537.0
2023-05-15 13:00:00,24.48,24.48,24.47,24.47,89600.0,20.9582,20.9582,20.9496,20.9496,89600.0
2023-05-15 13:30:00,24.46,24.46,24.46,24.46,6431.0,20.9411,20.9411,20.9411,20.9411,6431.0
2023-05-15 14:00:00,24.46,24.46,24.46,24.46,10603.0,20.9411,20.9411,20.9411,20.9411,10603.0
2023-05-15 14:30:00,24.46,24.46,24.46,24.46,8610.0,20.9411,20.9411,20.9411,20.9411,8610.0
2023-05-15 15:00:00,24.46,24.46,24.46,24.46,9189.0,20.9411,20.9411,20.9411,20.9411,9189.0
2023-05-15 15:30:00,24.46,24.46,24.45,24.46,150245.0,20.9411,20.9411,20.9325,20.9411,150245.0
2023-05-16 09:30:00,24.43,24.43,24.4,24.41,38865.0,20.9154,20.9154,20.8897,20.8983,38865.0
2023-05-16 10:00:00,24.38,24.39,24.38,24.39,19394.0,20.8726,20.8811,20.8726,20.8811,19394.0
2023-05-16 10:30:00,24.39,24.39,24.39,24.39,15900.0,20.8811,20.8811,20.8811,20.8811,15900.0
2023-05-16 11:00:00,24.39,24.39,24.39,24.39,17074.0,20.8811,20.8811,20.8811,20.8811,17074.0
2023-05-16 11:30:00,24.38,24.38,24.37,24.37,195554.0,20.8726,20.8726,20.864,20.864,195554.0
2023-05-16 12:00:00,24.38,24.38,24.36,24.37,174834.0,20.8726,20.8726,20.8554,20.864,174834.0
2023-05-16 12:30:00,24.38,24.39,24.38,24.39,4800.0,20.8726,20.8811,20.8726,20.8811,4800.0
2023-05-16 13:00:00,24.39,24.39,24.39,24.39,0.0,20.8811,20.8811,20.8811,20.8811,0.0
2023-05-16 13:30:00,24.39,24.39,24.39,24.39,27900.0,20.8811,20.8811,20.8811,20.8811,27900.0
2023-05-16 14:00:00,24.39,24.39,24.37,24.38,15169.0,20.8811,20.8811,20.864,20.8726,15169.0
2023-05-16 14:30:00,24.38,24.38,24.36,24.38,250900.0,20.8726,20.8726,20.8554,20.8726,250900.0
2023-05-16 15:00:00,24.38,24.38,24.37,24.37,12570.0,20.8726,20.8726,20.864,20.864,12570.0
2023-05-16 15:30:00,24.37,24.37,24.34,24.35,399544.0,20.864,20.864,20.8383,20.8469,399544.0
2023-05-17 09:30:00,24.36,24.38,24.35,24.36,59945.0,20.8554,20.8726,20.8469,20.8554,59945.0
2023-05-17 10:00:00,24.35,24.36,24.35,24.36,7814.0,20.8469,20.8554,20.8469,20.8554,7814.0
2023-05-17 10:30:00,24.37,24.37,24.36,24.36,11575.0,20.864,20.864,20.8554,20.8554,11575.0
2023-05-17 11:00:00,24.36,24.37,24.36,24.37,15525.0,20.8554,20.864,20.8554,20.864,15525.0
2023-05-17 11:30:00,24.38,24.39,24.38,24.38,11024.0,20.8726,20.8811,20.8726,20.8726,11024.0
2023-05-17 12:00:00,24.38,24.39,24.38,24.39,52119.0,20.8726,20.8811,20.8726,20.8811,52119.0
2023-05-17 12:30:00,24.39,24.45,24.39,24.45,33563.0,20.8811,20.9325,20.8811,20.9325,33563.0
2023-05-17 13:00:00,24.45,24.45,24.43,24.43,78559.0,20.9325,20.9325,20.9154,20.9154,78559.0
2023-05-17 13:30:00,24.43,24.44,24.43,24.44,19844.0,20.9154,20.9239,20.9154,20.9239,19844.0
2023-05-17 14:00:00,24.44,24.44,24.43,24.43,39627.0,20.9239,20.9239,20.9154,20.9154,39627.0
2023-05-17 14:30:00,24.43,24.43,24.4,24.4,40334.0,20.9154,20.9154,20.8897,20.8897,40334.0
2023-05-17 15:00:00,24.4,24.41,24.39,24.39,72500.0,20.8897,20.8983,20.8811,20.8811,72500.0
2023-05-17 15:30:00,24.39,24.41,24.39,24.4,295344.0,20.8811,20.8983,20.8811,20.8897,295344.0
2023-05-18 09:30:00,24.35,24.37,24.34,24.34,55640.0,20.8469,20.864,20.8383,20.8383,55640.0
2023-05-18 10:00:00,24.34,24.38,24.34,24.38,104275.0,20.8383,20.8726,20.8383,20.8726,104275.0
2023-05-18 10:30:00,24.38,24.38,24.37,24.37,23355.0,20.8726,20.8726,20.864,20.864,23355.0
2023-05-18 11:00:00,24.38,24.4,24.38,24.4,6300.0,20.8726,20.8897,20.8726,20.8897,6300.0
2023-05-18 11:30:00,24.41,24.42,24.41,24.41,23882.0,20.8983,20.9068,20.8983,20.8983,23882.0
2023-05-18 12:00:00,24.4,24.4,24.39,24.39,21801.0,20.8897,20.8897,20.8811,20.8811,21801.0
2023-05-18 12:30:00,24.39,24.41,24.39,24.39,27600.0,20.8811,20.8983,20.8811,20.8811,27600.0
2023-05-18 13:00:00,24.4,24.4,24.39,24.39,11861.0,20.8897,20.8897,20.8811,20.8811,11861.0
2023-05-18 13:30:00,24.39,24.39,24.38,24.38,21889.0,20.8811,20.8811,20.8726,20.8726,21889.0
2023-05-18 14:00:00,24.38,24.38,24.36,24.38,28688.0,20.8726,20.8726,20.8554,20.8726,28688.0
2023-05-18 14:30:00,24.39,24.4,24.38,24.4,7841.0,20.8811,20.8897,20.8726,20.8897,7841.0
2023-05-18 15:00:00,24.4,24.41,24.4,24.41,15100.0,20.8897,20.8983,20.8897,20.8983,15100.0
2023-05-18 15:30:00,24.41,24.43,24.41,24.42,24247.0,20.8983,20.9154,20.8983,20.9068,24247.0
2023-05-19 09:30:00,24.44,24.45,24.43,24.45,24536.0,20.9239,20.9325,20.9154,20.9325,24536.0
2023-05-19 10:00:00,24.45,24.48,24.45,24.48,33301.0,20.9325,20.9582,20.9325,20.9582,33301.0
2023-05-19 10:30:00,24.47,24.48,24.47,24.47,11090.0,20.9496,20.9582,20.9496,20.9496,11090.0
2023-05-19 11:00:00,24.47,24.48,24.45,24.47,30025.0,20.9496,20.9582,20.9325,20.9496,30025.0
2023-05-19 11:30:00,24.45,24.45,24.43,24.45,36689.0,20.9325,20.9325,20.9154,20.9325,36689.0
2023-05-19 12:00:00,24.45,24.45,24.45,24.45,21511.0,20.9325,20.9325,20.9325,20.9325,21511.0
2023-05-19 12:30:00,24.45,24.45,24.43,24.45,32301.0,20.9325,20.9325,20.9154,20.9325,32301.0
2023-05-19 13:00:00,24.45,24.46,24.45,24.45,44100.0,20.9325,20.9411,20.9325,20.9325,44100.0
2023-05-19 13:30:00,24.45,24.46,24.45,24.45,58744.0,20.9325,20.9411,20.9325,20.9325,58744.0
2023-05-19 14:00:00,24.45,24.45,24.45,24.45,33398.0,20.9325,20.9325,20.9325,20.9325,33398.0
2023-05-19 14:30:00,24.45,24.46,24.45,24.45,65310.0,20.9325,20.9411,20.9325,20.9325,65310.0
2023-05-19 15:00:00,24.45,24.45,24.45,24.45,25604.0,20.9325,20.9325,20.9325,20.9325,25604.0
2023-05-19 15:30:00,24.45,24.45,24.45,24.45,110266.0,20.9325,20.9325,20.9325,20.9325,110266.0
2023-05-22 09:30:00,24.48,24.52,24.45,24.48,25613.0,20.9582,20.9924,20.9325,20.9582,25613.0
2023-05-22 10:00:00,24.48,24.5,24.46,24.5,34398.0,20.9582,20.9753,20.9411,20.9753,34398.0
2023-05-22 10:30:00,24.5,24.5,24.48,24.49,29436.0,20.9753,20.9753,20.9582,20.9667,29436.0
2023-05-22 11:00:00,24.5,24.5,24.5,24.5,10307.0,20.9753,20.9753,20.9753,20.9753,10307.0
2023-05-22 11:30:00,24.5,24.52,24.5,24.52,44026.0,20.9753,20.9924,20.9753,20.9924,44026.0
2023-05-22 12:00:00,24.52,24.52,24.52,24.52,2623.0,20.9924,20.9924,20.9924,20.9924,2623.0
2023-05-22 12:30:00,24.52,24.52,24.52,24.52,3200.0,20.9924,20.9924,20.9924,20.9924,3200.0
2023-05-22 13:00:00,24.52,24.53,24.52,24.53,29046.0,20.9924,21.001,20.9924,21.001,29046.0
2023-05-22 13:30:00,24.54,24.55,24.54,24.55,20168.0,21.0096,21.0181,21.0096,21.0181,20168.0
2023-05-22 14:00:00,24.55,24.55,24.54,24.55,5500.0,21.0181,21.0181,21.0096,21.0181,5500.0
2023-05-22 14:30:00,24.55,24.56,24.55,24.55,16855.0,21.0181,21.0267,21.0181,21.0181,16855.0
2023-05-22 15:00:00,24.55,24.55,24.54,24.54,52955.0,21.0181,21.0181,21.0096,21.0096,52955.0
2023-05-22 15:30:00,24.54,24.55,24.52,24.52,439884.0,21.0096,21.0181,20.9924,20.9924,439884.0
2023-05-23 09:30:00,24.51,24.51,24.49,24.49,28284.0,20.9839,20.9839,20.9667,20.9667,28284.0
2023-05-23 10:00:00,24.5,24.5,24.48,24.49,14623.0,20.9753,20.9753,20.9582,20.9667,14623.0
2023-05-23 10:30:00,24.49,24.5,24.49,24.49,12400.0,20.9667,20.9753,20.9667,20.9667,12400.0
2023-05-23 11:00:00,24.5,24.5,24.49,24.49,31507.0,20.9753,20.9753,20.9667,20.9667,31507.0
2023-05-23 11:30:00,24.5,24.5,24.5,24.5,29963.0,20.9753,20.9753,20.9753,20.9753,29963.0
2023-05-23 12:00:00,24.5,24.5,24.48,24.48,28329.0,20.9753,20.9753,20.9582,20.9582,28329.0
2023-05-23 12:30:00,24.48,24.48,24.45,24.48,55898.0,20.9582,20.9582,20.9325,20.9582,55898.0
2023-05-23 13:00:00,24.47,24.48,24.46,24.46,49218.0,20.9496,20.9582,20.9411,20.9411,49218.0
2023-05-23 13:30:00,24.45,24.45,24.45,24.45,5400.0,20.9325,20.9325,20.9325,20.9325,5400.0
2023-05-23 14:00:00,24.45,24.45,24.43,24.43,43200.0,20.9325,20.9325,20.9154,20.9154,43200.0
2023-05-23 14:30:00,24.43,24.43,24.43,24.43,60341.0,20.9154,20.9154,20.9154,20.9154,60341.0
2023-05-23 15:00:00,24.43,24.43,24.41,24.43,131588.0,20.9154,20.9154,20.8983,20.9154,131588.0
2023-05-23 15:30:00,24.43,24.45,24.43,24.45,191195.0,20.9154,20.9325,20.9154,20.9325,191195.0
2023-05-24 09:30:00,24.4,24.41,24.38,24.38,41614.0,20.8897,20.8983,20.8726,20.8726,41614.0
2023-05-24 10:00:00,24.38,24.38,24.34,24.35,54771.0,20.8726,20.8726,20.8383,20.8469,54771.0
2023-05-24 10:30:00,24.36,24.36,24.34,24.34,40196.0,20.8554,20.8554,20.8383,20.8383,40196.0
2023-05-24 11:00:00,24.34,24.34,24.32,24.34,38924.0,20.8383,20.8383,20.8212,20.8383,38924.0
2023-05-24 11:30:00,24.34,24.34,24.32,24.32,82116.0,20.8383,20.8383,20.8212,20.8212,82116.0
2023-05-24 12:00:00,24.32,24.32,24.28,24.29,35075.0,20.8212,20.8212,20.787,20.7955,35075.0
2023-05-24 12:30:00,24.29,24.32,24.29,24.32,33812.0,20.7955,20.8212,20.7955,20.8212,33812.0
2023-05-24 13:00:00,24.31,24.32,24.29,24.29,161321.0,20.8126,20.8212,20.7955,20.7955,161321.0
2023-05-24 13:30:00,24.29,24.32,24.29,24.32,59907.0,20.7955,20.8212,20.7955,20.8212,59907.0
2023-05-24 14:00:00,24.33,24.33,24.3,24.32,52679.0,20.8298,20.8298,20.8041,20.8212,52679.0
2023-05-24 14:30:00,24.32,24.32,24.31,24.31,34897.0,20.8212,20.8212,20.8126,20.8126,34897.0
2023-05-24 15:00:00,24.31,24.34,24.3,24.34,106060.0,20.8126,20.8383,20.8041,20.8383,106060.0
2023-05-24 15:30:00,24.34,24.34,24.32,24.33,147893.0,20.8383,20.8383,20.8212,20.8298,147893.0
2023-05-25 09:30:00,24.4,24.4,24.34,24.34,53556.0,20.8897,20.8897,20.8383,20.8383,53556.0
2023-05-25 10:00:00,24.34,24.35,24.34,24.34,16428.0,20.8383,20.8469,20.8383,20.8383,16428.0
2023-05-25 10:30:00,24.34,24.36,24.34,24.34,39700.0,20.8383,20.8554,20.8383,20.8383,39700.0
2023-05-25 11:00:00,24.35,24.35,24.34,24.34,15506.0,20.8469,20.8469,20.8383,20.8383,15506.0
2023-05-25 11:30:00,24.34,24.34,24.32,24.32,26123.0,20.8383,20.8383,20.8212,20.8212,26123.0
2023-05-25 12:00:00,24.32,24.33,24.32,24.32,14300.0,20.8212,20.8298,20.8212,20.8212,14300.0
2023-05-25 12:30:00,24.32,24.32,24.32,24.32,24039.0,20.8212,20.8212,20.8212,20.8212,24039.0
2023-05-25 13:00:00,24.32,24.33,24.32,24.33,4300.0,20.8212,20.8298,20.8212,20.8298,4300.0
2023-05-25 13:30:00,24.33,24.34,24.33,24.34,23900.0,20.8298,20.8383,20.8298,20.8383,23900.0
2023-05-25 14:00:00,24.34,24.35,24.32,24.34,40678.0,20.8383,20.8469,20.8212,20.8383,40678.0
2023-05-25 14:30:00,24.33,24.33,24.3,24.3,21662.0,20.8298,20.8298,20.8041,20.8041,21662.0
2023-05-25 15:00:00,24.31,24.32,24.3,24.32,114499.0,20.8126,20.8212,20.8041,20.8212,114499.0
2023-05-25 15:30:00,24.32,24.32,24.31,24.32,46884.0,20.8212,20.8212,20.8126,20.8212,46884.0
2023-05-26 09:30:00,24.34,24.36,24.34,24.34,88893.0,20.8383,20.8554,20.8383,20.8383,88893.0
2023-05-26 10:00:00,24.34,24.39,24.34,24.39,123253.0,20.8383,20.8811,20.8383,20.8811,123253.0
2023-05-26 10:30:00,24.39,24.41,24.39,24.4,200585.0,20.8811,20.8983,20.8811,20.8897,200585.0
2023-05-26 11:00:00,24.41,24.41,24.38,24.38,40658.0,20.8983,20.8983,20.8726,20.8726,40658.0
2023-05-26 11:30:00,24.38,24.39,24.38,24.39,56036.0,20.8726,20.8811,20.8726,20.8811,56036.0
2023-05-26 12:00:00,24.39,24.41,24.39,24.41,29750.0,20.8811,20.8983,20.8811,20.8983,29750.0
2023-05-26 12:30:00,24.41,24.41,24.39,24.39,122100.0,20.8983,20.8983,20.8811,20.8811,122100.0
2023-05-26 13:00:00,24.4,24.41,24.39,24.41,109950.0,20.8897,20.8983,20.8811,20.8983,109950.0
2023-05-26 13:30:00,24.41,24.41,24.39,24.41,65850.0,20.8983,20.8983,20.8811,20.8983,65850.0
2023-05-26 14:00:00,24.41,24.43,24.39,24.43,41648.0,20.8983,20.9154,20.8811,20.9154,41648.0
2023-05-26 14:30:00,24.43,24.44,24.43,24.44,2500.0,20.9154,20.9239,20.9154,20.9239,2500.0
2023-05-26 15:00:00,24.43,24.45,24.43,24.43,29874.0,20.9154,20.9325,20.9154,20.9154,29874.0
2023-05-26 15:30:00,24.44,24.45,24.43,24.44,12307.0,20.9239,20.9325,20.9154,20.9239,12307.0
2023-05-30 09:30:00,24.52,24.52,24.48,24.49,110988.0,20.9924,20.9924,20.9582,20.9667,110988.0
2023-05-30 10:00:00,24.48,24.5,24.48,24.5,14100.0,20.9582,20.9753,20.9582,20.9753,14100.0
2023-05-30 10:30:00,24.48,24.48,24.46,24.47,12396.0,20.9582,20.9582,20.9411,20.9496,12396.0
2023-05-30 11:00:00,24.47,24.47,24.46,24.46,12900.0,20.9496,20.9496,20.9411,20.9411,12900.0
2023-05-30 11:30:00,24.46,24.48,24.46,24.46,129975.0,20.9411,20.9582,20.9411,20.9411,129975.0
2023-05-30 12:00:00,24.46,24.48,24.45,24.46,57980.0,20.9411,20.9582,20.9325,20.9411,57980.0
2023-05-30 12:30:00,24.46,24.46,24.45,24.46,137985.0,20.9411,20.9411,20.9325,20.9411,137985.0
2023-05-30 13:00:00,24.46,24.46,24.46,24.46,6229.0,20.9411,20.9411,20.9411,20.9411,6229.0
2023-05-30 13:30:00,24.46,24.48,24.45,24.46,116857.0,20.9411,20.9582,20.9325,20.9411,116857.0
2023-05-30 14:00:00,24.46,24.48,24.45,24.48,33329.0,20.9411,20.9582,20.9325,20.9582,33329.0
2023-05-30 14:30:00,24.48,24.48,24.48,24.48,33895.0,20.9582,20.9582,20.9582,20.9582,33895.0
2023-05-30 15:00:00,24.48,24.48,24.48,24.48,201673.0,20.9582,20.9582,20.9582,20.9582,201673.0
2023-05-30 15:30:00,24.48,24.49,24.48,24.49,75378.0,20.9582,20.9667,20.9582,20.9667,75378.0
2023-05-31 09:30:00,24.46,24.46,24.43,24.45,19491.0,20.9411,20.9411,20.9154,20.9325,19491.0
2023-05-31 10:00:00,24.44,24.44,24.4,24.4,42669.0,20.9239,20.9239,20.8897,20.8897,42669.0
2023-05-31 10:30:00,24.4,24.41,24.4,24.41,35465.0,20.8897,20.8983,20.8897,20.8983,35465.0
2023-05-31 11:00:00,24.41,24.41,24.4,24.4,5599.0,20.8983,20.8983,20.8897,20.8897,5599.0
2023-05-31 11:30:00,24.39,24.41,24.39,24.4,17623.0,20.8811,20.8983,20.8811,20.8897,17623.0
2023-05-31 12:00:00,24.4,24.41,24.39,24.39,14000.0,20.8897,20.8983,20.8811,20.8811,14000.0
2023-05-31 12:30:00,24.39,24.4,24.39,24.39,37568.0,20.8811,20.8897,20.8811,20.8811,37568.0
2023-05-31 13:00:00,24.39,24.41,24.39,24.41,11412.0,20.8811,20.8983,20.8811,20.8983,11412.0
2023-05-31 13:30:00,24.42,24.44,24.42,24.43,47300.0,20.9068,20.9239,20.9068,20.9154,47300.0
2023-05-31 14:00:00,24.43,24.44,24.43,24.43,13800.0,20.9154,20.9239,20.9154,20.9154,13800.0
2023-05-31 14:30:00,24.43,24.43,24.41,24.43,102045.0,20.9154,20.9154,20.8983,20.9154,102045.0
2023-05-31 15:00:00,24.43,24.44,24.42,24.44,164800.0,20.9154,20.9239,20.9068,20.9239,164800.0
2023-05-31 15:30:00,24.43,24.45,24.43,24.43,61263.0,20.9154,20.9325,20.9154,20.9154,61263.0
2023-06-01 09:30:00,24.31,24.31,24.29,24.29,50638.0,20.9434,20.9434,20.9262,20.9262,50638.0
2023-06-01 10:00:00,24.31,24.32,24.31,24.32,19686.0,20.9434,20.952,20.9434,20.952,19686.0
2023-06-01 10:30:00,24.32,24.34,24.32,24.34,9707.0,20.952,20.9693,20.952,20.9693,9707.0
2023-06-01 11:00:00,24.34,24.34,24.34,24.34,27380.0,20.9693,20.9693,20.9693,20.9693,27380.0
2023-06-01 11:30:00,24.34,24.36,24.34,24.35,18900.0,20.9693,20.9865,20.9693,20.9779,18900.0
2023-06-01 12:00:00,24.36,24.36,24.35,24.36,8470.0,20.9865,20.9865,20.9779,20.9865,8470.0
2023-06-01 12:30:00,24.36,24.36,24.35,24.36,15988.0,20.9865,20.9865,20.9779,20.9865,15988.0
2023-06-01 13:00:00,24.36,24.37,24.36,24.37,23266.0,20.9865,20.9951,20.9865,20.9951,23266.0
2023-06-01 13:30:00,24.37,24.38,24.37,24.38,8200.0,20.9951,21.0037,20.9951,21.0037,8200.0
2023-06-01 14:00:00,24.38,24.39,24.38,24.39,18450.0,21.0037,21.0124,21.0037,21.0124,18450.0
2023-06-01 14:30:00,24.39,24.39,24.39,24.39,37412.0,21.0124,21.0124,21.0124,21.0124,37412.0
2023-06-01 15:00:00,24.39,24.41,24.39,24.4,75396.0,21.0124,21.0296,21.0124,21.021,75396.0
2023-06-01 15:30:00,24.39,24.4,24.38,24.39,56756.0,21.0124,21.021,21.0037,21.0124,56756.0
2023-06-02 09:30:00,24.46,24.48,24.41,24.41,41103.0,21.0727,21.0899,21.0296,21.0296,41103.0
2023-06-02 10:00:00,24.41,24.44,24.41,24.44,10900.0,21.0296,21.0554,21.0296,21.0554,10900.0
2023-06-02 10:30:00,24.44,24.48,24.44,24.48,97401.0,21.0554,21.0899,21.0554,21.0899,97401.0
2023-06-02 11:00:00,24.48,24.48,24.47,24.48,83096.0,21.0899,21.0899,21.0813,21.0899,83096.0
2023-06-02 11:30:00,24.48,24.48,24.46,24.48,50149.0,21.0899,21.0899,21.0727,21.0899,50149.0
2023-06-02 12:00:00,24.48,24.48,24.47,24.48,36859.0,21.0899,21.0899,21.0813,21.0899,36859.0
2023-06-02 12:30:00,24.48,24.5,24.48,24.5,41335.0,21.0899,21.1071,21.0899,21.1071,41335.0
2023-06-02 13:00:00,24.5,24.5,24.5,24.5,22844.0,21.1071,21.1071,21.1071,21.1071,22844.0
2023-06-02 13:30:00,24.5,24.5,24.5,24.5,17106.0,21.1071,21.1071,21.1071,21.1071,17106.0
2023-06-02 14:00:00,24.5,24.5,24.48,24.49,11700.0,21.1071,21.1071,21.0899,21.0985,11700.0
2023-06-02 14:30:00,24.49,24.51,24.49,24.51,36000.0,21.0985,21.1157,21.0985,21.1157,36000.0
2023-06-02 15:00:00,24.51,24.53,24.51,24.52,183167.0,21.1157,21.133,21.1157,21.1244,183167.0
2023-06-02 15:30:00,24.52,24.52,24.5,24.5,101351.0,21.1244,21.1244,21.1071,21.1071,101351.0
2023-06-05 09:30:00,24.47,24.47,24.43,24.43,55389.0,21.0813,21.0813,21.0468,21.0468,55389.0
2023-06-05 10:00:00,24.44,24.46,24.44,24.45,41058.0,21.0554,21.0727,21.0554,21.064,41058.0
2023-06-05 10:30:00,24.45,24.46,24.45,24.46,15226.0,21.064,21.0727,21.064,21.0727,15226.0
2023-06-05 11:00:00,24.45,24.46,24.45,24.46,13808.0,21.064,21.0727,21.064,21.0727,13808.0
2023-06-05 11:30:00,24.46,24.46,24.46,24.46,10647.0,21.0727,21.0727,21.0727,21.0727,10647.0
2023-06-05 12:00:00,24.46,24.48,24.46,24.48,31616.0,21.0727,21.0899,21.0727,21.0899,31616.0
2023-06-05 12:30:00,24.48,24.48,24.48,24.48,6967.0,21.0899,21.0899,21.0899,21.0899,6967.0
2023-06-05 13:00:00,24.48,24.48,24.46,24.46,7765.0,21.0899,21.0899,21.0727,21.0727,7765.0
2023-06-05 13:30:00,24.46,24.47,24.45,24.47,59255.0,21.0727,21.0813,21.064,21.0813,59255.0
2023-06-05 14:00:00,24.47,24.48,24.46,24.46,249055.0,21.0813,21.0899,21.0727,21.0727,249055.0
2023-06-05 14:30:00,24.46,24.46,24.45,24.46,25352.0,21.0727,21.0727,21.064,21.0727,25352.0
2023-06-05 15:00:00,24.46,24.48,24.46,24.48,21300.0,21.0727,21.0899,21.0727,21.0899,21300.0
2023-06-05 15:30:00,24.48,24.48,24.46,24.48,326806.0,21.0899,21.0899,21.0727,21.0899,326806.0
2023-06-06 09:30:00,24.47,24.47,24.45,24.45,23321.0,21.0813,21.0813,21.064,21.064,23321.0
2023-06-06 10:00:00,24.45,24.46,24.45,24.46,2946.0,21.064,21.0727,21.064,21.0727,2946.0
2023-06-06 10:30:00,24.46,24.48,24.45,24.48,20523.0,21.0727,21.0899,21.064,21.0899,20523.0
2023-06-06 11:00:00,24.48,24.48,24.47,24.48,40960.0,21.0899,21.0899,21.0813,21.0899,40960.0
2023-06-06 11:30:00,24.48,24.48,24.48,24.48,18600.0,21.0899,21.0899,21.0899,21.0899,18600.0
2023-06-06 12:00:00,24.49,24.5,24.48,24.48,9909.0,21.0985,21.1071,21.0899,21.0899,9909.0
2023-06-06 12:30:00,24.48,24.48,24.48,24.48,8900.0,21.0899,21.0899,21.0899,21.0899,8900.0
2023-06-06 13:00:00,24.48,24.48,24.47,24.48,28548.0,21.0899,21.0899,21.0813,21.0899,28548.0
2023-06-06 13:30:00,24.48,24.49,24.48,24.49,19225.0,21.0899,21.0985,21.0899,21.0985,19225.0
2023-06-06 14:00:00,24.49,24.5,24.48,24.5,57463.0,21.0985,21.1071,21.0899,21.1071,57463.0
2023-06-06 14:30:00,24.5,24.52,24.5,24.52,302352.0,21.1071,21.1244,21.1071,21.1244,302352.0
2023-06-06 15:00:00,24.52,24.54,24.52,24.54,9793.0,21.1244,21.1416,21.1244,21.1416,9793.0
2023-06-06 15:30:00,24.54,24.54,24.52,24.53,109058.0,21.1416,21.1416,21.1244,21.133,109058.0
2023-06-07 09:30:00,24.56,24.59,24.55,24.59,129885.0,21.1588,21.1847,21.1502,21.1847,129885.0
2023-06-07 10:00:00,24.58,24.58,24.53,24.54,302154.0,21.176,21.176,21.133,21.1416,302154.0
2023-06-07 10:30:00,24.55,24.55,24.5,24.5,52851.0,21.1502,21.1502,21.1071,21.1071,52851.0
2023-06-07 11:00:00,24.5,24.5,24.5,24.5,225878.0,21.1071,21.1071,21.1071,21.1071,225878.0
2023-06-07 11:30:00,24.5,24.5,24.48,24.48,72194.0,21.1071,21.1071,21.0899,21.0899,72194.0
2023-06-07 12:00:00,24.48,24.48,24.45,24.45,16118.0,21.0899,21.0899,21.064,21.064,16118.0
2023-06-07 12:30:00,24.45,24.45,24.43,24.43,19235.0,21.064,21.064,21.0468,21.0468,19235.0
2023-06-07 13:00:00,24.43,24.43,24.43,24.43,47238.0,21.0468,21.0468,21.0468,21.0468,47238.0
2023-06-07 13:30:00,24.43,24.46,24.43,24.46,30690.0,21.0468,21.0727,21.0468,21.0727,30690.0
2023-06-07 14:00:00,24.46,24.46,24.45,24.45,18200.0,21.0727,21.0727,21.064,21.064,18200.0
2023-06-07 14:30:00,24.45,24.46,24.45,24.46,46721.0,21.064,21.0727,21.064,21.0727,46721.0
2023-06-07 15:00:00,24.46,24.46,24.45,24.46,24461.0,21.0727,21.0727,21.064,21.0727,24461.0
2023-06-07 15:30:00,24.45,24.45,24.43,24.43,22661.0,21.064,21.064,21.0468,21.0468,22661.0
2023-06-08 09:30:00,24.46,24.47,24.45,24.47,41354.0,21.0727,21.0813,21.064,21.0813,41354.0
2023-06-08 10:00:00,24.47,24.5,24.47,24.5,9232.0,21.0813,21.1071,21.0813,21.1071,9232.0
2023-06-08 10:30:00,24.5,24.52,24.5,24.52,16900.0,21.1071,21.1244,21.1071,21.1244,16900.0
2023-06-08 11:00:00,24.52,24.52,24.52,24.52,35130.0,21.1244,21.1244,21.1244,21.1244,35130.0
2023-06-08 11:30:00,24.52,24.52,24.52,24.52,21698.0,21.1244,21.1244,21.1244,21.1244,21698.0
2023-06-08 12:00:00,24.52,24.53,24.52,24.53,9800.0,21.1244,21.133,21.1244,21.133,9800.0
2023-06-08 12:30:00,24.54,24.54,24.54,24.54,31502.0,21.1416,21.1416,21.1416,21.1416,31502.0
2023-06-08 13:00:00,24.55,24.56,24.55,24.55,50900.0,21.1502,21.1588,21.1502,21.1502,50900.0
2023-06-08 13:30:00,24.55,24.55,24.54,24.54,21365.0,21.1502,21.1502,21.1416,21.1416,21365.0
2023-06-08 14:00:00,24.54,24.55,24.54,24.55,42555.0,21.1416,21.1502,21.1416,21.1502,42555.0
2023-06-08 14:30:00,24.55,24.55,24.54,24.55,134463.0,21.1502,21.1502,21.1416,21.1502,134463.0
2023-06-08 15:00:00,24.54,24.55,24.54,24.55,112394.0,21.1416,21.1502,21.1416,21.1502,112394.0
2023-06-08 15:30:00,24.55,24.57,24.55,24.57,85386.0,21.1502,21.1674,21.1502,21.1674,85386.0
2023-06-09 09:30:00,24.6,24.6,24.58,24.58,41839.0,21.1933,21.1933,21.176,21.176,41839.0
2023-06-09 10:00:00,24.59,24.61,24.59,24.61,7701.0,21.1847,21.2019,21.1847,21.2019,7701.0
2023-06-09 10:30:00,24.61,24.61,24.59,24.61,12231.0,21.2019,21.2019,21.1847,21.2019,12231.0
2023-06-09 11:00:00,24.59,24.59,24.59,24.59,21355.0,21.1847,21.1847,21.1847,21.1847,21355.0
2023-06-09 11:30:00,24.58,24.59,24.57,24.58,301981.0,21.176,21.1847,21.1674,21.176,301981.0
2023-06-09 12:00:00,24.58,24.61,24.57,24.59,67300.0,21.176,21.2019,21.1674,21.1847,67300.0
2023-06-09 12:30:00,24.59,24.59,24.59,24.59,32572.0,21.1847,21.1847,21.1847,21.1847,32572.0
2023-06-09 13:00:00,24.59,24.59,24.59,24.59,3200.0,21.1847,21.1847,21.1847,21.1847,3200.0
2023-06-09 13:30:00,24.6,24.6,24.59,24.59,32500.0,21.1933,21.1933,21.1847,21.1847,32500.0
2023-06-09 14:00:00,24.6,24.6,24.59,24.59,18955.0,21.1933,21.1933,21.1847,21.1847,18955.0
2023-06-09 14:30:00,24.59,24.59,24.59,24.59,40555.0,21.1847,21.1847,21.1847,21.1847,40555.0
2023-06-09 15:00:00,24.59,24.59,24.59,24.59,36212.0,21.1847,21.1847,21.1847,21.1847,36212.0
2023-06-09 15:30:00,24.59,24.59,24.57,24.57,115428.0,21.1847,21.1847,21.1674,21.1674,115428.0
2023-06-12 09:30:00,24.6,24.6,24.55,24.55,101808.0,21.1933,21.1933,21.1502,21.1502,101808.0
2023-06-12 10:00:00,24.55,24.55,24.53,24.53,60544.0,21.1502,21.1502,21.133,21.133,60544.0
2023-06-12 10:30:00,24.53,24.54,24.52,24.52,30500.0,21.133,21.1416,21.1244,21.1244,30500.0
2023-06-12 11:00:00,24.53,24.53,24.52,24.52,28468.0,21.133,21.133,21.1244,21.1244,28468.0
2023-06-12 11:30:00,24.52,24.53,24.52,24.52,56384.0,21.1244,21.133,21.1244,21.1244,56384.0
2023-06-12 12:00:00,24.53,24.53,24.53,24.53,6047.0,21.133,21.133,21.133,21.133,6047.0
2023-06-12 12:30:00,24.54,24.54,24.54,24.54,10312.0,21.1416,21.1416,21.1416,21.1416,10312.0
2023-06-12 13:00:00,24.55,24.55,24.54,24.55,34616.0,21.1502,21.1502,21.1416,21.1502,34616.0
2023-06-12 13:30:00,24.56,24.57,24.56,24.57,44857.0,21.1588,21.1674,21.1588,21.1674,44857.0
2023-06-12 14:00:00,24.57,24.57,24.55,24.55,72335.0,21.1674,21.1674,21.1502,21.1502,72335.0
2023-06-12 14:30:00,24.55,24.57,24.55,24.57,10300.0,21.1502,21.1674,21.1502,21.1674,10300.0
2023-06-12 15:00:00,24.57,24.59,24.57,24.58,92090.0,21.1674,21.1847,21.1674,21.176,92090.0
2023-06-12 15:30:00,24.58,24.59,24.56,24.57,27347.0,21.176,21.1847,21.1588,21.1674,27347.0
2023-06-13 09:30:00,24.58,24.64,24.58,24.59,107065.0,21.176,21.2277,21.176,21.1847,107065.0
2023-06-13 10:00:00,24.59,24.61,24.58,24.61,29673.0,21.1847,21.2019,21.176,21.2019,29673.0
2023-06-13 10:30:00,24.61,24.62,24.61,24.62,15134.0,21.2019,21.2105,21.2019,21.2105,15134.0
2023-06-13 11:00:00,24.62,24.63,24.61,24.61,45958.0,21.2105,21.2191,21.2019,21.2019,45958.0
2023-06-13 11:30:00,24.61,24.61,24.61,24.61,80784.0,21.2019,21.2019,21.2019,21.2019,80784.0
2023-06-13 12:00:00,24.61,24.61,24.61,24.61,11630.0,21.2019,21.2019,21.2019,21.2019,11630.0
2023-06-13 12:30:00,24.62,24.63,24.62,24.63,63816.0,21.2105,21.2191,21.2105,21.2191,63816.0
2023-06-13 13:00:00,24.63,24.63,24.63,24.63,11400.0,21.2191,21.2191,21.2191,21.2191,11400.0
2023-06-13 13:30:00,24.63,24.64,24.61,24.61,94308.0,21.2191,21.2277,21.2019,21.2019,94308.0
2023-06-13 14:00:00,24.61,24.61,24.58,24.58,550236.0,21.2019,21.2019,21.176,21.176,550236.0
2023-06-13 14:30:00,24.58,24.58,24.57,24.58,91757.0,21.176,21.176,21.1674,21.176,91757.0
2023-06-13 15:00:00,24.58,24.59,24.58,24.59,33081.0,21.176,21.1847,21.176,21.1847,33081.0
2023-06-13 15:30:00,24.59,24.6,24.59,24.59,89489.0,21.1847,21.1933,21.1847,21.1847,89489.0
2023-06-14 09:30:00,24.61,24.66,24.61,24.64,61045.0,21.2019,21.245,21.2019,21.2277,61045.0
2023-06-14 10:00:00,24.64,24.65,24.64,24.64,46640.0,21.2277,21.2363,21.2277,21.2277,46640.0
2023-06-14 10:30:00,24.64,24.65,24.64,24.64,12032.0,21.2277,21.2363,21.2277,21.2277,12032.0
2023-06-14 11:00:00,24.64,24.66,24.64,24.66,51182.0,21.2277,21.245,21.2277,21.245,51182.0
2023-06-14 11:30:00,24.66,24.66,24.66,24.66,12519.0,21.245,21.245,21.245,21.245,12519.0
2023-06-14 12:00:00,24.65,24.66,24.64,24.65,112778.0,21.2363,21.245,21.2277,21.2363,112778.0
2023-06-14 12:30:00,24.65,24.66,24.65,24.66,65517.0,21.2363,21.245,21.2363,21.245,65517.0
2023-06-14 13:00:00,24.66,24.66,24.64,24.64,350693.0,21.245,21.245,21.2277,21.2277,350693.0
2023-06-14 13:30:00,24.65,24.66,24.64,24.66,77713.0,21.2363,21.245,21.2277,21.245,77713.0
2023-06-14 14:00:00,24.66,24.66,24.52,24.54,90933.0,21.245,21.245,21.1244,21.1416,90933.0
2023-06-14 14:30:00,24.54,24.59,24.53,24.59,75821.0,21.1416,21.1847,21.133,21.1847,75821.0
2023-06-14 15:00:00,24.59,24.63,24.59,24.59,140700.0,21.1847,21.2191,21.1847,21.1847,140700.0
2023-06-14 15:30:00,24.6,24.61,24.6,24.61,40436.0,21.1933,21.2019,21.1933,21.2019,40436.0
2023-06-15 09:30:00,24.66,24.66,24.64,24.66,105495.0,21.245,21.245,21.2277,21.245,105495.0
2023-06-15 10:00:00,24.67,24.7,24.67,24.7,35318.0,21.2536,21.2794,21.2536,21.2794,35318.0
2023-06-15 10:30:00,24.69,24.7,24.68,24.68,30791.0,21.2708,21.2794,21.2622,21.2622,30791.0
2023-06-15 11:00:00,24.68,24.68,24.66,24.68,22293.0,21.2622,21.2622,21.245,21.2622,22293.0
2023-06-15 11:30:00,24.68,24.68,24.67,24.68,23979.0,21.2622,21.2622,21.2536,21.2622,23979.0
2023-06-15 12:00:00,24.68,24.68,24.68,24.68,4206.0,21.2622,21.2622,21.2622,21.2622,4206.0
2023-06-15 12:30:00,24.68,24.68,24.68,24.68,31326.0,21.2622,21.2622,21.2622,21.2622,31326.0
2023-06-15 13:00:00,24.68,24.68,24.67,24.68,10888.0,21.2622,21.2622,21.2536,21.2622,10888.0
2023-06-15 13:30:00,24.68,24.7,24.68,24.7,77170.0,21.2622,21.2794,21.2622,21.2794,77170.0
2023-06-15 14:00:00,24.7,24.7,24.68,24.68,8720.0,21.2794,21.2794,21.2622,21.2622,8720.0
2023-06-15 14:30:00,24.68,24.71,24.68,24.71,65854.0,21.2622,21.288,21.2622,21.288,65854.0
2023-06-15 15:00:00,24.71,24.71,24.7,24.7,23850.0,21.288,21.288,21.2794,21.2794,23850.0
2023-06-15 15:30:00,24.7,24.7,24.69,24.69,64376.0,21.2794,21.2794,21.2708,21.2708,64376.0
2023-06-16 09:30:00,24.71,24.71,24.66,24.66,108058.0,21.288,21.288,21.245,21.245,108058.0
2023-06-16 10:00:00,24.66,24.68,24.66,24.66,133807.0,21.245,21.2622,21.245,21.245,133807.0
2023-06-16 10:30:00,24.66,24.66,24.64,24.65,95492.0,21.245,21.245,21.2277,21.2363,95492.0
2023-06-16 11:00:00,24.65,24.66,24.64,24.64,99907.0,21.2363,21.245,21.2277,21.2277,99907.0
2023-06-16 11:30:00,24.65,24.66,24.65,24.66,10116.0,21.2363,21.245,21.2363,21.245,10116.0
2023-06-16 12:00:00,24.65,24.66,24.64,24.66,25079.0,21.2363,21.245,21.2277,21.245,25079.0
2023-06-16 12:30:00,24.66,24.66,24.66,24.66,17090.0,21.245,21.245,21.245,21.245,17090.0
2023-06-16 13:00:00,24.66,24.66,24.65,24.66,31822.0,21.245,21.245,21.2363,21.245,31822.0
2023-06-16 13:30:00,24.66,24.66,24.64,24.64,7010.0,21.245,21.245,21.2277,21.2277,7010.0
2023-06-16 14:00:00,24.64,24.64,24.64,24.64,33438.0,21.2277,21.2277,21.2277,21.2277,33438.0
2023-06-16 14:30:00,24.64,24.64,24.64,24.64,46455.0,21.2277,21.2277,21.2277,21.2277,46455.0
2023-06-16 15:00:00,24.64,24.64,24.64,24.64,337691.0,21.2277,21.2277,21.2277,21.2277,337691.0
2023-06-16 15:30:00,24.64,24.66,24.64,24.65,45187.0,21.2277,21.245,21.2277,21.2363,45187.0
2023-06-20 09:30:00,24.63,24.64,24.63,24.64,51067.0,21.2191,21.2277,21.2191,21.2277,51067.0
2023-06-20 10:00:00,24.63,24.63,24.62,24.62,12002.0,21.2191,21.2191,21.2105,21.2105,12002.0
2023-06-20 10:30:00,24.62,24.63,24.62,24.63,17519.0,21.2105,21.2191,21.2105,21.2191,17519.0
2023-06-20 11:00:00,24.63,24.64,24.63,24.64,5034.0,21.2191,21.2277,21.2191,21.2277,5034.0
2023-06-20 11:30:00,24.64,24.64,24.64,24.64,900.0,21.2277,21.2277,21.2277,21.2277,900.0
2023-06-20 12:00:00,24.64,24.64,24.64,24.64,172837.0,21.2277,21.2277,21.2277,21.2277,172837.0
2023-06-20 12:30:00,24.65,24.65,24.64,24.64,4234.0,21.2363,21.2363,21.2277,21.2277,4234.0
2023-06-20 13:00:00,24.64,24.64,24.64,24.64,45857.0,21.2277,21.2277,21.2277,21.2277,45857.0
2023-06-20 13:30:00,24.64,24.64,24.64,24.64,2110.0,21.2277,21.2277,21.2277,21.2277,2110.0
2023-06-20 14:00:00,24.64,24.64,24.64,24.64,8828.0,21.2277,21.2277,21.2277,21.2277,8828.0
2023-06-20 14:30:00,24.64,24.64,24.63,24.64,17945.0,21.2277,21.2277,21.2191,21.2277,17945.0
2023-06-20 15:00:00,24.64,24.64,24.61,24.62,122323.0,21.2277,21.2277,21.2019,21.2105,122323.0
2023-06-20 15:30:00,24.63,24.64,24.61,24.62,128195.0,21.2191,21.2277,21.2019,21.2105,128195.0
2023-06-21 09:30:00,24.57,24.57,24.55,24.55,154498.0,21.1674,21.1674,21.1502,21.1502,154498.0
2023-06-21 10:00:00,24.55,24.57,24.55,24.55,118890.0,21.1502,21.1674,21.1502,21.1502,118890.0
2023-06-21 10:30:00,24.55,24.55,24.55,24.55,49463.0,21.1502,21.1502,21.1502,21.1502,49463.0
2023-06-21 11:00:00,24.55,24.55,24.54,24.55,22054.0,21.1502,21.1502,21.1416,21.1502,22054.0
2023-06-21 11:30:00,24.55,24.55,24.54,24.54,10500.0,21.1502,21.1502,21.1416,21.1416,10500.0
2023-06-21 12:00:00,24.54,24.55,24.54,24.55,15303.0,21.1416,21.1502,21.1416,21.1502,15303.0
2023-06-21 12:30:00,24.55,24.55,24.54,24.54,23578.0,21.1502,21.1502,21.1416,21.1416,23578.0
2023-06-21 13:00:00,24.54,24.55,24.53,24.55,146459.0,21.1416,21.1502,21.133,21.1502,146459.0
2023-06-21 13:30:00,24.54,24.55,24.54,24.55,263563.0,21.1416,21.1502,21.1416,21.1502,263563.0
2023-06-21 14:00:00,24.56,24.59,24.56,24.59,201830.0,21.1588,21.1847,21.1588,21.1847,201830.0
2023-06-21 14:30:00,24.59,24.59,24.59,24.59,60697.0,21.1847,21.1847,21.1847,21.1847,60697.0
2023-06-21 15:00:00,24.58,24.58,24.57,24.57,322298.0,21.176,21.176,21.1674,21.1674,322298.0
2023-06-21 15:30:00,24.57,24.57,24.55,24.57,151076.0,21.1674,21.1674,21.1502,21.1674,151076.0
2023-06-22 09:30:00,24.54,24.54,24.51,24.53,229953.0,21.1416,21.1416,21.1157,21.133,229953.0
2023-06-22 10:00:00,24.52,24.54,24.52,24.54,48825.0,21.1244,21.1416,21.1244,21.1416,48825.0
2023-06-22 10:30:00,24.54,24.54,24.51,24.51,61943.0,21.1416,21.1416,21.1157,21.1157,61943.0
2023-06-22 11:00:00,24.51,24.52,24.51,24.52,46740.0,21.1157,21.1244,21.1157,21.1244,46740.0
2023-06-22 11:30:00,24.52,24.54,24.52,24.52,122563.0,21.1244,21.1416,21.1244,21.1244,122563.0
2023-06-22 12:00:00,24.52,24.52,24.52,24.52,600.0,21.1244,21.1244,21.1244,21.1244,600.0
2023-06-22 12:30:00,24.52,24.54,24.52,24.54,12700.0,21.1244,21.1416,21.1244,21.1416,12700.0
2023-06-22 13:00:00,24.53,24.53,24.52,24.52,46714.0,21.133,21.133,21.1244,21.1244,46714.0
2023-06-22 13:30:00,24.52,24.52,24.52,24.52,21100.0,21.1244,21.1244,21.1244,21.1244,21100.0
2023-06-22 14:00:00,24.52,24.52,24.52,24.52,59697.0,21.1244,21.1244,21.1244,21.1244,59697.0
2023-06-22 14:30:00,24.52,24.52,24.52,24.52,99481.0,21.1244,21.1244,21.1244,21.1244,99481.0
2023-06-22 15:00:00,24.52,24.52,24.52,24.52,84582.0,21.1244,21.1244,21.1244,21.1244,84582.0
2023-06-22 15:30:00,24.52,24.52,24.52,24.52,384445.0,21.1244,21.1244,21.1244,21.1244,384445.0
2023-06-23 09:30:00,24.48,24.48,24.46,24.48,251556.0,21.0899,21.0899,21.0727,21.0899,251556.0
2023-06-23 10:00:00,24.48,24.49,24.46,24.46,212303.0,21.0899,21.0985,21.0727,21.0727,212303.0
2023-06-23 10:30:00,24.47,24.47,24.45,24.45,393801.0,21.0813,21.0813,21.064,21.064,393801.0
2023-06-23 11:00:00,24.45,24.45,24.43,24.43,66293.0,21.064,21.064,21.0468,21.0468,66293.0
2023-06-23 11:30:00,24.43,24.45,24.43,24.45,299421.0,21.0468,21.064,21.0468,21.064,299421.0
2023-06-23 12:00:00,24.45,24.46,24.45,24.46,426931.0,21.064,21.0727,21.064,21.0727,426931.0
2023-06-23 12:30:00,24.46,24.48,24.46,24.48,480870.0,21.0727,21.0899,21.0727,21.0899,480870.0
2023-06-23 13:00:00,24.47,24.48,24.46,24.48,263289.0,21.0813,21.0899,21.0727,21.0899,263289.0
2023-06-23 13:30:00,24.48,24.48,24.46,24.47,120725.0,21.0899,21.0899,21.0727,21.0813,120725.0
2023-06-23 14:00:00,24.46,24.46,24.46,24.46,2634.0,21.0727,21.0727,21.0727,21.0727,2634.0
2023-06-23 14:30:00,24.46,24.46,24.45,24.45,4700.0,21.0727,21.0727,21.064,21.064,4700.0
2023-06-23 15:00:00,24.45,24.45,24.45,24.45,14400.0,21.064,21.064,21.064,21.064,14400.0
2023-06-23 15:30:00,24.45,24.46,24.45,24.46,13059.0,21.064,21.0727,21.064,21.0727,13059.0
2023-06-26 09:30:00,24.49,24.51,24.48,24.51,77317.0,21.0985,21.1157,21.0899,21.1157,77317.0
2023-06-26 10:00:00,24.5,24.5,24.49,24.49,67188.0,21.1071,21.1071,21.0985,21.0985,67188.0
2023-06-26 10:30:00,24.48,24.49,24.48,24.49,64893.0,21.0899,21.0985,21.0899,21.0985,64893.0
2023-06-26 11:00:00,24.48,24.48,24.48,24.48,29295.0,21.0899,21.0899,21.0899,21.0899,29295.0
2023-06-26 11:30:00,24.48,24.48,24.46,24.46,36142.0,21.0899,21.0899,21.0727,21.0727,36142.0
2023-06-26 12:00:00,24.46,24.46,24.45,24.45,155110.0,21.0727,21.0727,21.064,21.064,155110.0
2023-06-26 12:30:00,24.45,24.47,24.45,24.46,30629.0,21.064,21.0813,21.064,21.0727,30629.0
2023-06-26 13:00:00,24.47,24.48,24.47,24.48,45242.0,21.0813,21.0899,21.0813,21.0899,45242.0
2023-06-26 13:30:00,24.48,24.48,24.48,24.48,16000.0,21.0899,21.0899,21.0899,21.0899,16000.0
2023-06-26 14:00:00,24.48,24.48,24.48,24.48,21053.0,21.0899,21.0899,21.0899,21.0899,21053.0
2023-06-26 14:30:00,24.49,24.5,24.49,24.5,7501.0,21.0985,21.1071,21.0985,21.1071,7501.0
2023-06-26 15:00:00,24.5,24.51,24.5,24.5,39732.0,21.1071,21.1157,21.1071,21.1071,39732.0
2023-06-26 15:30:00,24.5,24.5,24.48,24.48,133554.0,21.1071,21.1071,21.0899,21.0899,133554.0
2023-06-27 09:30:00,24.52,24.52,24.5,24.5,38682.0,21.1244,21.1244,21.1071,21.1071,38682.0
2023-06-27 10:00:00,24.51,24.51,24.5,24.5,44463.0,21.1157,21.1157,21.1071,21.1071,44463.0
2023-06-27 10:30:00,24.51,24.52,24.5,24.5,17912.0,21.1157,21.1244,21.1071,21.1071,17912.0
2023-06-27 11:00:00,24.51,24.52,24.5,24.52,11200.0,21.1157,21.1244,21.1071,21.1244,11200.0
2023-06-27 11:30:00,24.54,24.55,24.54,24.54,25270.0,21.1416,21.1502,21.1416,21.1416,25270.0
2023-06-27 12:00:00,24.54,24.54,24.53,24.53,3484.0,21.1416,21.1416,21.133,21.133,3484.0
2023-06-27 12:30:00,24.53,24.54,24.53,24.54,15019.0,21.133,21.1416,21.133,21.1416,15019.0
2023-06-27 13:00:00,24.53,24.54,24.52,24.54,26728.0,21.133,21.1416,21.1244,21.1416,26728.0
2023-06-27 13:30:00,24.55,24.55,24.55,24.55,300.0,21.1502,21.1502,21.1502,21.1502,300.0
2023-06-27 14:00:00,24.55,24.55,24.55,24.55,4040.0,21.1502,21.1502,21.1502,21.1502,4040.0
2023-06-27 14:30:00,24.55,24.55,24.54,24.54,11421.0,21.1502,21.1502,21.1416,21.1416,11421.0
2023-06-27 15:00:00,24.53,24.54,24.52,24.53,109891.0,21.133,21.1416,21.1244,21.133,109891.0
2023-06-27 15:30:00,24.54,24.54,24.54,24.54,59859.0,21.1416,21.1416,21.1416,21.1416,59859.0
2023-06-28 09:30:00,24.56,24.56,24.53,24.54,40382.0,21.1588,21.1588,21.133,21.1416,40382.0
2023-06-28 10:00:00,24.55,24.55,24.54,24.55,7360.0,21.1502,21.1502,21.1416,21.1502,7360.0
2023-06-28 10:30:00,24.55,24.58,24.55,24.57,18185.0,21.1502,21.176,21.1502,21.1674,18185.0
2023-06-28 11:00:00,24.57,24.57,24.57,24.57,7400.0,21.1674,21.1674,21.1674,21.1674,7400.0
2023-06-28 11:30:00,24.58,24.59,24.58,24.59,7841.0,21.176,21.1847,21.176,21.1847,7841.0
2023-06-28 12:00:00,24.59,24.61,24.59,24.61,37007.0,21.1847,21.2019,21.1847,21.2019,37007.0
2023-06-28 12:30:00,24.59,24.59,24.59,24.59,5575.0,21.1847,21.1847,21.1847,21.1847,5575.0
2023-06-28 13:00:00,24.59,24.61,24.59,24.61,6831.0,21.1847,21.2019,21.1847,21.2019,6831.0
2023-06-28 13:30:00,24.62,24.62,24.62,24.62,1000.0,21.2105,21.2105,21.2105,21.2105,1000.0
2023-06-28 14:00:00,24.63,24.63,24.63,24.63,7953.0,21.2191,21.2191,21.2191,21.2191,7953.0
2023-06-28 14:30:00,24.64,24.64,24.64,24.64,700.0,21.2277,21.2277,21.2277,21.2277,700.0
2023-06-28 15:00:00,24.64,24.64,24.63,24.64,77806.0,21.2277,21.2277,21.2191,21.2277,77806.0
2023-06-28 15:30:00,24.64,24.64,24.64,24.64,6723.0,21.2277,21.2277,21.2277,21.2277,6723.0
2023-06-29 09:30:00,24.58,24.58,24.55,24.55,93361.0,21.176,21.176,21.1502,21.1502,93361.0
2023-06-29 10:00:00,24.54,24.55,24.53,24.55,18916.0,21.1416,21.1502,21.133,21.1502,18916.0
2023-06-29 10:30:00,24.55,24.55,24.54,24.55,81745.0,21.1502,21.1502,21.1416,21.1502,81745.0
2023-06-29 11:00:00,24.55,24.56,24.55,24.56,10326.0,21.1502,21.1588,21.1502,21.1588,10326.0
2023-06-29 11:30:00,24.56,24.57,24.55,24.57,62299.0,21.1588,21.1674,21.1502,21.1674,62299.0
2023-06-29 12:00:00,24.57,24.58,24.57,24.58,17670.0,21.1674,21.176,21.1674,21.176,17670.0
2023-06-29 12:30:00,24.58,24.58,24.57,24.57,25700.0,21.176,21.176,21.1674,21.1674,25700.0
2023-06-29 13:00:00,24.57,24.57,24.57,24.57,63116.0,21.1674,21.1674,21.1674,21.1674,63116.0
2023-06-29 13:30:00,24.57,24.59,24.57,24.59,14561.0,21.1674,21.1847,21.1674,21.1847,14561.0
2023-06-29 14:00:00,24.59,24.59,24.58,24.59,16143.0,21.1847,21.1847,21.176,21.1847,16143.0
2023-06-29 14:30:00,24.59,24.61,24.59,24.61,18063.0,21.1847,21.2019,21.1847,21.2019,18063.0
2023-06-29 15:00:00,24.61,24.61,24.59,24.61,156835.0,21.2019,21.2019,21.1847,21.2019,156835.0
2023-06-29 15:30:00,24.61,24.61,24.6,24.61,46769.0,21.2019,21.2019,21.1933,21.2019,46769.0
2023-06-30 09:30:00,24.68,24.7,24.68,24.68,19180.0,21.2622,21.2794,21.2622,21.2622,19180.0
2023-06-30 10:00:00,24.68,24.7,24.68,24.69,37834.0,21.2622,21.2794,21.2622,21.2708,37834.0
2023-06-30 10:30:00,24.68,24.68,24.66,24.68,49175.0,21.2622,21.2622,21.245,21.2622,49175.0
2023-06-30 11:00:00,24.68,24.68,24.68,24.68,11646.0,21.2622,21.2622,21.2622,21.2622,11646.0
2023-06-30 11:30:00,24.68,24.68,24.68,24.68,7300.0,21.2622,21.2622,21.2622,21.2622,7300.0
2023-06-30 12:00:00,24.68,24.68,24.68,24.68,170212.0,21.2622,21.2622,21.2622,21.2622,170212.0
2023-06-30 12:30:00,24.69,24.71,24.69,24.71,7800.0,21.2708,21.288,21.2708,21.288,7800.0
2023-06-30 13:00:00,24.71,24.71,24.71,24.71,8478.0,21.288,21.288,21.288,21.288,8478.0
2023-06-30 13:30:00,24.71,24.71,24.71,24.71,100.0,21.288,21.288,21.288,21.288,100.0
2023-06-30 14:00:00,24.72,24.73,24.72,24.73,27000.0,21.2967,21.3053,21.2967,21.3053,27000.0
2023-06-30 14:30:00,24.74,24.75,24.73,24.73,158368.0,21.3139,21.3225,21.3053,21.3053,158368.0
2023-06-30 15:00:00,24.73,24.73,24.73,24.73,186367.0,21.3053,21.3053,21.3053,21.3053,186367.0
2023-06-30 15:30:00,24.73,24.73,24.71,24.71,30671.0,21.3053,21.3053,21.288,21.288,30671.0
2023-07-03 09:30:00,24.56,24.56,24.51,24.52,54594.0,21.2814,21.2814,21.2381,21.2467,54594.0
2023-07-03 10:00:00,24.52,24.53,24.52,24.52,25648.0,21.2467,21.2554,21.2467,21.2467,25648.0
2023-07-03 10:30:00,24.52,24.53,24.52,24.52,17121.0,21.2467,21.2554,21.2467,21.2467,17121.0
2023-07-03 11:00:00,24.52,24.53,24.52,24.52,5800.0,21.2467,21.2554,21.2467,21.2467,5800.0
2023-07-03 11:30:00,24.52,24.54,24.52,24.54,14786.0,21.2467,21.2641,21.2467,21.2641,14786.0
2023-07-03 12:00:00,24.54,24.54,24.54,24.54,9152.0,21.2641,21.2641,21.2641,21.2641,9152.0
2023-07-03 12:30:00,24.54,24.54,24.53,24.54,30963.0,21.2641,21.2641,21.2554,21.2641,30963.0
2023-07-05 09:30:00,24.53,24.53,24.5,24.5,59041.0,21.2554,21.2554,21.2294,21.2294,59041.0
2023-07-05 10:00:00,24.5,24.51,24.5,24.51,12579.0,21.2294,21.2381,21.2294,21.2381,12579.0
2023-07-05 10:30:00,24.51,24.52,24.5,24.51,24548.0,21.2381,21.2467,21.2294,21.2381,24548.0
2023-07-05 11:00:00,24.52,24.52,24.5,24.5,39376.0,21.2467,21.2467,21.2294,21.2294,39376.0
2023-07-05 11:30:00,24.5,24.51,24.5,24.5,17000.0,21.2294,21.2381,21.2294,21.2294,17000.0
2023-07-05 12:00:00,24.5,24.5,24.5,24.5,12230.0,21.2294,21.2294,21.2294,21.2294,12230.0
2023-07-05 12:30:00,24.5,24.5,24.47,24.48,21269.0,21.2294,21.2294,21.2034,21.2121,21269.0
2023-07-05 13:00:00,24.48,24.48,24.48,24.48,9739.0,21.2121,21.2121,21.2121,21.2121,9739.0
2023-07-05 13:30:00,24.48,24.49,24.48,24.49,21700.0,21.2121,21.2207,21.2121,21.2207,21700.0
2023-07-05 14:00:00,24.5,24.5,24.48,24.48,165784.0,21.2294,21.2294,21.2121,21.2121,165784.0
2023-07-05 14:30:00,24.48,24.5,24.48,24.5,82093.0,21.2121,21.2294,21.2121,21.2294,82093.0
2023-07-05 15:00:00,24.5,24.5,24.5,24.5,26937.0,21.2294,21.2294,21.2294,21.2294,26937.0
2023-07-05 15:30:00,24.5,24.5,24.49,24.5,232145.0,21.2294,21.2294,21.2207,21.2294,232145.0
2023-07-06 09:30:00,24.35,24.36,24.34,24.35,205766.0,21.0994,21.1081,21.0908,21.0994,205766.0
2023-07-06 10:00:00,24.34,24.34,24.32,24.32,276722.0,21.0908,21.0908,21.0734,21.0734,276722.0
2023-07-06 10:30:00,24.32,24.32,24.32,24.32,23631.0,21.0734,21.0734,21.0734,21.0734,23631.0
2023-07-06 11:00:00,24.32,24.33,24.32,24.32,9302.0,21.0734,21.0821,21.0734,21.0734,9302.0
2023-07-06 11:30:00,24.33,24.35,24.33,24.34,58950.0,21.0821,21.0994,21.0821,21.0908,58950.0
2023-07-06 12:00:00,24.34,24.35,24.34,24.34,5856.0,21.0908,21.0994,21.0908,21.0908,5856.0
2023-07-06 12:30:00,24.34,24.36,24.34,24.36,161174.0,21.0908,21.1081,21.0908,21.1081,161174.0
2023-07-06 13:00:00,24.36,24.36,24.36,24.36,1600.0,21.1081,21.1081,21.1081,21.1081,1600.0
2023-07-06 13:30:00,24.36,24.36,24.36,24.36,23739.0,21.1081,21.1081,21.1081,21.1081,23739.0
2023-07-06 14:00:00,24.36,24.36,24.36,24.36,10324.0,21.1081,21.1081,21.1081,21.1081,10324.0
2023-07-06 14:30:00,24.36,24.38,24.36,24.38,124301.0,21.1081,21.1254,21.1081,21.1254,124301.0
2023-07-06 15:00:00,24.38,24.38,24.38,24.38,102618.0,21.1254,21.1254,21.1254,21.1254,102618.0
2023-07-06 15:30:00,24.38,24.39,24.38,24.39,185275.0,21.1254,21.1341,21.1254,21.1341,185275.0
2023-07-07 09:30:00,24.37,24.41,24.35,24.41,72942.0,21.1168,21.1514,21.0994,21.1514,72942.0
2023-07-07 10:00:00,24.41,24.43,24.41,24.42,36799.0,21.1514,21.1688,21.1514,21.1601,36799.0
2023-07-07 10:30:00,24.42,24.45,24.41,24.45,101871.0,21.1601,21.1861,21.1514,21.1861,101871.0
2023-07-07 11:00:00,24.45,24.46,24.45,24.46,25679.0,21.1861,21.1948,21.1861,21.1948,25679.0
2023-07-07 11:30:00,24.46,24.47,24.46,24.47,8300.0,21.1948,21.2034,21.1948,21.2034,8300.0
2023-07-07 12:00:00,24.48,24.5,24.48,24.5,22469.0,21.2121,21.2294,21.2121,21.2294,22469.0
2023-07-07 12:30:00,24.5,24.5,24.48,24.48,80748.0,21.2294,21.2294,21.2121,21.2121,80748.0
2023-07-07 13:00:00,24.48,24.48,24.48,24.48,25757.0,21.2121,21.2121,21.2121,21.2121,25757.0
2023-07-07 13:30:00,24.48,24.48,24.47,24.47,125445.0,21.2121,21.2121,21.2034,21.2034,125445.0
2023-07-07 14:00:00,24.47,24.48,24.46,24.46,51419.0,21.2034,21.2121,21.1948,21.1948,51419.0
2023-07-07 14:30:00,24.46,24.46,24.46,24.46,2300.0,21.1948,21.1948,21.1948,21.1948,2300.0
2023-07-07 15:00:00,24.46,24.46,24.42,24.42,110273.0,21.1948,21.1948,21.1601,21.1601,110273.0
2023-07-07 15:30:00,24.41,24.41,24.38,24.38,37316.0,21.1514,21.1514,21.1254,21.1254,37316.0
2023-07-10 09:30:00,24.39,24.42,24.39,24.42,76240.0,21.1341,21.1601,21.1341,21.1601,76240.0
2023-07-10 10:00:00,24.44,24.44,24.44,24.44,29127.0,21.1774,21.1774,21.1774,21.1774,29127.0
2023-07-10 10:30:00,24.43,24.44,24.43,24.44,24392.0,21.1688,21.1774,21.1688,21.1774,24392.0
2023-07-10 11:00:00,24.44,24.44,24.43,24.44,9646.0,21.1774,21.1774,21.1688,21.1774,9646.0
2023-07-10 11:30:00,24.45,24.45,24.43,24.45,11558.0,21.1861,21.1861,21.1688,21.1861,11558.0
2023-07-10 12:00:00,24.45,24.46,24.45,24.46,12037.0,21.1861,21.1948,21.1861,21.1948,12037.0
2023-07-10 12:30:00,24.46,24.47,24.46,24.47,12200.0,21.1948,21.2034,21.1948,21.2034,12200.0
2023-07-10 13:00:00,24.48,24.48,24.48,24.48,2531.0,21.2121,21.2121,21.2121,21.2121,2531.0
2023-07-10 13:30:00,24.48,24.49,24.48,24.48,23190.0,21.2121,21.2207,21.2121,21.2121,23190.0
2023-07-10 14:00:00,24.48,24.5,24.48,24.5,16400.0,21.2121,21.2294,21.2121,21.2294,16400.0
2023-07-10 14:30:00,24.49,24.49,24.48,24.48,18065.0,21.2207,21.2207,21.2121,21.2121,18065.0
2023-07-10 15:00:00,24.48,24.48,24.48,24.48,13154.0,21.2121,21.2121,21.2121,21.2121,13154.0
2023-07-10 15:30:00,24.48,24.48,24.46,24.48,35186.0,21.2121,21.2121,21.1948,21.2121,35186.0
2023-07-11 09:30:00,24.5,24.52,24.5,24.5,81088.0,21.2294,21.2467,21.2294,21.2294,81088.0
2023-07-11 10:00:00,24.5,24.51,24.5,24.51,31166.0,21.2294,21.2381,21.2294,21.2381,31166.0
2023-07-11 10:30:00,24.51,24.52,24.51,24.52,3186.0,21.2381,21.2467,21.2381,21.2467,3186.0
2023-07-11 11:00:00,24.52,24.52,24.51,24.52,35550.0,21.2467,21.2467,21.2381,21.2467,35550.0
2023-07-11 11:30:00,24.51,24.52,24.51,24.52,6400.0,21.2381,21.2467,21.2381,21.2467,6400.0
2023-07-11 12:00:00,24.52,24.53,24.52,24.52,74550.0,21.2467,21.2554,21.2467,21.2467,74550.0
2023-07-11 12:30:00,24.53,24.54,24.53,24.54,30711.0,21.2554,21.2641,21.2554,21.2641,30711.0
2023-07-11 13:00:00,24.54,24.55,24.54,24.54,58833.0,21.2641,21.2727,21.2641,21.2641,58833.0
2023-07-11 13:30:00,24.55,24.55,24.54,24.55,20016.0,21.2727,21.2727,21.2641,21.2727,20016.0
2023-07-11 14:00:00,24.55,24.55,24.54,24.55,148566.0,21.2727,21.2727,21.2641,21.2727,148566.0
2023-07-11 14:30:00,24.55,24.55,24.54,24.55,27740.0,21.2727,21.2727,21.2641,21.2727,27740.0
2023-07-11 15:00:00,24.55,24.55,24.55,24.55,48100.0,21.2727,21.2727,21.2727,21.2727,48100.0
2023-07-11 15:30:00,24.55,24.56,24.55,24.56,55823.0,21.2727,21.2814,21.2727,21.2814,55823.0
2023-07-12 09:30:00,24.69,24.72,24.69,24.71,92262.0,21.394,21.42,21.394,21.4114,92262.0
2023-07-12 10:00:00,24.71,24.72,24.7,24.7,110159.0,21.4114,21.42,21.4027,21.4027,110159.0
2023-07-12 10:30:00,24.7,24.7,24.69,24.69,68097.0,21.4027,21.4027,21.394,21.394,68097.0
2023-07-12 11:00:00,24.69,24.7,24.69,24.7,28584.0,21.394,21.4027,21.394,21.4027,28584.0
2023-07-12 11:30:00,24.7,24.7,24.69,24.7,21982.0,21.4027,21.4027,21.394,21.4027,21982.0
2023-07-12 12:00:00,24.69,24.7,24.68,24.69,29112.0,21.394,21.4027,21.3854,21.394,29112.0
2023-07-12 12:30:00,24.69,24.71,24.69,24.71,49000.0,21.394,21.4114,21.394,21.4114,49000.0
2023-07-12 13:00:00,24.71,24.71,24.71,24.71,55012.0,21.4114,21.4114,21.4114,21.4114,55012.0
2023-07-12 13:30:00,24.71,24.71,24.71,24.71,36891.0,21.4114,21.4114,21.4114,21.4114,36891.0
2023-07-12 14:00:00,24.72,24.73,24.72,24.73,22596.0,21.42,21.4287,21.42,21.4287,22596.0
2023-07-12 14:30:00,24.73,24.73,24.73,24.73,143057.0,21.4287,21.4287,21.4287,21.4287,143057.0
2023-07-12 15:00:00,24.73,24.74,24.73,24.73,195421.0,21.4287,21.4374,21.4287,21.4287,195421.0
2023-07-12 15:30:00,24.74,24.75,24.7,24.7,541955.0,21.4374,21.446,21.4027,21.4027,541955.0
2023-07-13 09:30:00,24.8,24.83,24.8,24.82,27174.0,21.4894,21.5154,21.4894,21.5067,27174.0
2023-07-13 10:00:00,24.82,24.82,24.8,24.8,11097.0,21.5067,21.5067,21.4894,21.4894,11097.0
2023-07-13 10:30:00,24.8,24.8,24.8,24.8,10480.0,21.4894,21.4894,21.4894,21.4894,10480.0
2023-07-13 11:00:00,24.8,24.8,24.77,24.78,62593.0,21.4894,21.4894,21.4634,21.472,62593.0
2023-07-13 11:30:00,24.78,24.8,24.78,24.8,52900.0,21.472,21.4894,21.472,21.4894,52900.0
2023-07-13 12:00:00,24.8,24.81,24.8,24.81,7155.0,21.4894,21.498,21.4894,21.498,7155.0
2023-07-13 12:30:00,24.81,24.82,24.81,24.82,10425.0,21.498,21.5067,21.498,21.5067,10425.0
2023-07-13 13:00:00,24.82,24.84,24.82,24.84,7986.0,21.5067,21.524,21.5067,21.524,7986.0
2023-07-13 13:30:00,24.83,24.83,24.82,24.82,31400.0,21.5154,21.5154,21.5067,21.5067,31400.0
2023-07-13 14:00:00,24.82,24.84,24.82,24.83,52178.0,21.5067,21.524,21.5067,21.5154,52178.0
2023-07-13 14:30:00,24.82,24.84,24.82,24.84,12338.0,21.5067,21.524,21.5067,21.524,12338.0
2023-07-13 15:00:00,24.84,24.84,24.84,24.84,30327.0,21.524,21.524,21.524,21.524,30327.0
2023-07-13 15:30:00,24.84,24.84,24.82,24.82,233322.0,21.524,21.524,21.5067,21.5067,233322.0
2023-07-14 09:30:00,24.81,24.81,24.75,24.75,72125.0,21.498,21.498,21.446,21.446,72125.0
2023-07-14 10:00:00,24.75,24.76,24.73,24.75,76304.0,21.446,21.4547,21.4287,21.446,76304.0
2023-07-14 10:30:00,24.75,24.75,24.73,24.75,72075.0,21.446,21.446,21.4287,21.446,72075.0
2023-07-14 11:00:00,24.75,24.76,24.75,24.76,28393.0,21.446,21.4547,21.446,21.4547,28393.0
2023-07-14 11:30:00,24.76,24.76,24.73,24.73,42874.0,21.4547,21.4547,21.4287,21.4287,42874.0
2023-07-14 12:00:00,24.73,24.73,24.73,24.73,10600.0,21.4287,21.4287,21.4287,21.4287,10600.0
2023-07-14 12:30:00,24.73,24.75,24.73,24.75,30000.0,21.4287,21.446,21.4287,21.446,30000.0
2023-07-14 13:00:00,24.74,24.74,24.73,24.73,17080.0,21.4374,21.4374,21.4287,21.4287,17080.0
2023-07-14 13:30:00,24.73,24.73,24.72,24.72,37069.0,21.4287,21.4287,21.42,21.42,37069.0
2023-07-14 14:00:00,24.72,24.72,24.71,24.71,27291.0,21.42,21.42,21.4114,21.4114,27291.0
2023-07-14 14:30:00,24.71,24.72,24.71,24.71,15630.0,21.4114,21.42,21.4114,21.4114,15630.0
2023-07-14 15:00:00,24.71,24.71,24.7,24.7,31375.0,21.4114,21.4114,21.4027,21.4027,31375.0
2023-07-14 15:30:00,24.7,24.71,24.7,24.71,80925.0,21.4027,21.4114,21.4027,21.4114,80925.0
2023-07-17 09:30:00,24.72,24.72,24.68,24.7,78102.0,21.42,21.42,21.3854,21.4027,78102.0
2023-07-17 10:00:00,24.71,24.73,24.71,24.73,30090.0,21.4114,21.4287,21.4114,21.4287,30090.0
2023-07-17 10:30:00,24.73,24.73,24.71,24.73,16547.0,21.4287,21.4287,21.4114,21.4287,16547.0
2023-07-17 11:00:00,24.73,24.73,24.71,24.72,23779.0,21.4287,21.4287,21.4114,21.42,23779.0
2023-07-17 11:30:00,24.73,24.73,24.73,24.73,25207.0,21.4287,21.4287,21.4287,21.4287,25207.0
2023-07-17 12:00:00,24.73,24.73,24.73,24.73,30316.0,21.4287,21.4287,21.4287,21.4287,30316.0
2023-07-17 12:30:00,24.73,24.73,24.73,24.73,15403.0,21.4287,21.4287,21.4287,21.4287,15403.0
2023-07-17 13:00:00,24.73,24.73,24.73,24.73,0.0,21.4287,21.4287,21.4287,21.4287,0.0
2023-07-17 13:30:00,24.74,24.75,24.74,24.75,27049.0,21.4374,21.446,21.4374,21.446,27049.0
2023-07-17 14:00:00,24.76,24.77,24.76,24.77,3000.0,21.4547,21.4634,21.4547,21.4634,3000.0
2023-07-17 14:30:00,24.77,24.77,24.75,24.75,11006.0,21.4634,21.4634,21.446,21.446,11006.0
2023-07-17 15:00:00,24.75,24.75,24.75,24.75,19926.0,21.446,21.446,21.446,21.446,19926.0
2023-07-17 15:30:00,24.75,24.75,24.73,24.74,66771.0,21.446,21.446,21.4287,21.4374,66771.0
2023-07-18 09:30:00,24.76,24.8,24.76,24.79,92151.0,21.4547,21.4894,21.4547,21.4807,92151.0
2023-07-18 10:00:00,24.8,24.8,24.78,24.79,62176.0,21.4894,21.4894,21.472,21.4807,62176.0
2023-07-18 10:30:00,24.79,24.8,24.79,24.8,31961.0,21.4807,21.4894,21.4807,21.4894,31961.0
2023-07-18 11:00:00,24.8,24.82,24.8,24.81,51888.0,21.4894,21.5067,21.4894,21.498,51888.0
2023-07-18 11:30:00,24.8,24.8,24.8,24.8,19317.0,21.4894,21.4894,21.4894,21.4894,19317.0
2023-07-18 12:00:00,24.81,24.82,24.8,24.8,12642.0,21.498,21.5067,21.4894,21.4894,12642.0
2023-07-18 12:30:00,24.79,24.79,24.77,24.77,13822.0,21.4807,21.4807,21.4634,21.4634,13822.0
2023-07-18 13:00:00,24.78,24.79,24.78,24.78,31400.0,21.472,21.4807,21.472,21.472,31400.0
2023-07-18 13:30:00,24.78,24.79,24.78,24.78,8030.0,21.472,21.4807,21.472,21.472,8030.0
2023-07-18 14:00:00,24.79,24.79,24.79,24.79,12400.0,21.4807,21.4807,21.4807,21.4807,12400.0
2023-07-18 14:30:00,24.79,24.79,24.79,24.79,23900.0,21.4807,21.4807,21.4807,21.4807,23900.0
2023-07-18 15:00:00,24.79,24.79,24.78,24.79,24513.0,21.4807,21.4807,21.472,21.4807,24513.0
2023-07-18 15:30:00,24.79,24.79,24.78,24.79,18401.0,21.4807,21.4807,21.472,21.4807,18401.0
2023-07-19 09:30:00,24.81,24.84,24.81,24.84,55850.0,21.498,21.524,21.498,21.524,55850.0
2023-07-19 10:00:00,24.84,24.84,24.82,24.82,18113.0,21.524,21.524,21.5067,21.5067,18113.0
2023-07-19 10:30:00,24.82,24.82,24.81,24.81,49731.0,21.5067,21.5067,21.498,21.498,49731.0
2023-07-19 11:00:00,24.82,24.82,24.82,24.82,34717.0,21.5067,21.5067,21.5067,21.5067,34717.0
2023-07-19 11:30:00,24.82,24.82,24.82,24.82,30190.0,21.5067,21.5067,21.5067,21.5067,30190.0
2023-07-19 12:00:00,24.82,24.82,24.81,24.81,11736.0,21.5067,21.5067,21.498,21.498,11736.0
2023-07-19 12:30:00,24.81,24.81,24.8,24.8,12028.0,21.498,21.498,21.4894,21.4894,12028.0
2023-07-19 13:00:00,24.8,24.8,24.79,24.79,49550.0,21.4894,21.4894,21.4807,21.4807,49550.0
2023-07-19 13:30:00,24.79,24.79,24.79,24.79,700.0,21.4807,21.4807,21.4807,21.4807,700.0
2023-07-19 14:00:00,24.78,24.78,24.77,24.78,53759.0,21.472,21.472,21.4634,21.472,53759.0
2023-07-19 14:30:00,24.78,24.79,24.78,24.79,90854.0,21.472,21.4807,21.472,21.4807,90854.0
2023-07-19 15:00:00,24.79,24.79,24.77,24.78,222913.0,21.4807,21.4807,21.4634,21.472,222913.0
2023-07-19 15:30:00,24.77,24.78,24.77,24.78,27992.0,21.4634,21.472,21.4634,21.472,27992.0
2023-07-20 09:30:00,24.74,24.74,24.73,24.73,40247.0,21.4374,21.4374,21.4287,21.4287,40247.0
2023-07-20 10:00:00,24.74,24.74,24.71,24.71,14807.0,21.4374,21.4374,21.4114,21.4114,14807.0
2023-07-20 10:30:00,24.71,24.71,24.71,24.71,12107.0,21.4114,21.4114,21.4114,21.4114,12107.0
2023-07-20 11:00:00,24.71,24.71,24.71,24.71,26502.0,21.4114,21.4114,21.4114,21.4114,26502.0
2023-07-20 11:30:00,24.71,24.71,24.7,24.7,5402.0,21.4114,21.4114,21.4027,21.4027,5402.0
2023-07-20 12:00:00,24.7,24.7,24.7,24.7,8700.0,21.4027,21.4027,21.4027,21.4027,8700.0
2023-07-20 12:30:00,24.68,24.69,24.68,24.69,2000.0,21.3854,21.394,21.3854,21.394,2000.0
2023-07-20 13:00:00,24.68,24.7,24.68,24.7,38629.0,21.3854,21.4027,21.3854,21.4027,38629.0
2023-07-20 13:30:00,24.7,24.7,24.7,24.7,76814.0,21.4027,21.4027,21.4027,21.4027,76814.0
2023-07-20 14:00:00,24.7,24.7,24.7,24.7,7798.0,21.4027,21.4027,21.4027,21.4027,7798.0
2023-07-20 14:30:00,24.7,24.71,24.7,24.71,44389.0,21.4027,21.4114,21.4027,21.4114,44389.0
2023-07-20 15:00:00,24.71,24.71,24.71,24.71,0.0,21.4114,21.4114,21.4114,21.4114,0.0
2023-07-20 15:30:00,24.71,24.73,24.71,24.73,44493.0,21.4114,21.4287,21.4114,21.4287,44493.0
2023-07-21 09:30:00,24.77,24.77,24.75,24.76,66651.0,21.4634,21.4634,21.446,21.4547,66651.0
2023-07-21 10:00:00,24.75,24.75,24.73,24.73,44440.0,21.446,21.446,21.4287,21.4287,44440.0
2023-07-21 10:30:00,24.73,24.75,24.73,24.75,20531.0,21.4287,21.446,21.4287,21.446,20531.0
2023-07-21 11:00:00,24.76,24.77,24.76,24.77,16022.0,21.4547,21.4634,21.4547,21.4634,16022.0
2023-07-21 11:30:00,24.77,24.78,24.77,24.77,75403.0,21.4634,21.472,21.4634,21.4634,75403.0
2023-07-21 12:00:00,24.78,24.79,24.78,24.79,23639.0,21.472,21.4807,21.472,21.4807,23639.0
2023-07-21 12:30:00,24.78,24.78,24.77,24.78,30328.0,21.472,21.472,21.4634,21.472,30328.0
2023-07-21 13:00:00,24.79,24.8,24.79,24.8,4428.0,21.4807,21.4894,21.4807,21.4894,4428.0
2023-07-21 13:30:00,24.8,24.8,24.8,24.8,15310.0,21.4894,21.4894,21.4894,21.4894,15310.0
2023-07-21 14:00:00,24.8,24.8,24.79,24.79,52647.0,21.4894,21.4894,21.4807,21.4807,52647.0
2023-07-21 14:30:00,24.79,24.8,24.79,24.79,26812.0,21.4807,21.4894,21.4807,21.4807,26812.0
2023-07-21 15:00:00,24.78,24.78,24.77,24.77,32084.0,21.472,21.472,21.4634,21.4634,32084.0
2023-07-21 15:30:00,24.77,24.77,24.76,24.76,54686.0,21.4634,21.4634,21.4547,21.4547,54686.0
2023-07-24 09:30:00,24.8,24.82,24.8,24.8,93779.0,21.4894,21.5067,21.4894,21.4894,93779.0
2023-07-24 10:00:00,24.8,24.81,24.8,24.8,30160.0,21.4894,21.498,21.4894,21.4894,30160.0
2023-07-24 10:30:00,24.81,24.81,24.8,24.8,38397.0,21.498,21.498,21.4894,21.4894,38397.0
2023-07-24 11:00:00,24.8,24.8,24.8,24.8,3772.0,21.4894,21.4894,21.4894,21.4894,3772.0
2023-07-24 11:30:00,24.8,24.8,24.79,24.8,30200.0,21.4894,21.4894,21.4807,21.4894,30200.0
2023-07-24 12:00:00,24.8,24.8,24.77,24.78,16200.0,21.4894,21.4894,21.4634,21.472,16200.0
2023-07-24 12:30:00,24.78,24.78,24.77,24.78,2611.0,21.472,21.472,21.4634,21.472,2611.0
2023-07-24 13:00:00,24.77,24.78,24.77,24.77,21925.0,21.4634,21.472,21.4634,21.4634,21925.0
2023-07-24 13:30:00,24.77,24.77,24.77,24.77,20900.0,21.4634,21.4634,21.4634,21.4634,20900.0
2023-07-24 14:00:00,24.77,24.77,24.75,24.75,42655.0,21.4634,21.4634,21.446,21.446,42655.0
2023-07-24 14:30:00,24.75,24.76,24.75,24.76,150241.0,21.446,21.4547,21.446,21.4547,150241.0
2023-07-24 15:00:00,24.75,24.77,24.75,24.76,51339.0,21.446,21.4634,21.446,21.4547,51339.0
2023-07-24 15:30:00,24.77,24.77,24.74,24.74,230071.0,21.4634,21.4634,21.4374,21.4374,230071.0
2023-07-25 09:30:00,24.75,24.75,24.7,24.73,84335.0,21.446,21.446,21.4027,21.4287,84335.0
2023-07-25 10:00:00,24.73,24.74,24.73,24.74,3147.0,21.4287,21.4374,21.4287,21.4374,3147.0
2023-07-25 10:30:00,24.73,24.73,24.73,24.73,10122.0,21.4287,21.4287,21.4287,21.4287,10122.0
2023-07-25 11:00:00,24.73,24.74,24.73,24.74,19109.0,21.4287,21.4374,21.4287,21.4374,19109.0
2023-07-25 11:30:00,24.75,24.75,24.75,24.75,8665.0,21.446,21.446,21.446,21.446,8665.0
2023-07-25 12:00:00,24.74,24.75,24.74,24.75,2100.0,21.4374,21.446,21.4374,21.446,2100.0
2023-07-25 12:30:00,24.75,24.75,24.75,24.75,2200.0,21.446,21.446,21.446,21.446,2200.0
2023-07-25 13:00:00,24.76,24.76,24.75,24.75,4792.0,21.4547,21.4547,21.446,21.446,4792.0
2023-07-25 13:30:00,24.75,24.75,24.75,24.75,2500.0,21.446,21.446,21.446,21.446,2500.0
2023-07-25 14:00:00,24.75,24.75,24.75,24.75,4300.0,21.446,21.446,21.446,21.446,4300.0
2023-07-25 14:30:00,24.75,24.75,24.75,24.75,26607.0,21.446,21.446,21.446,21.446,26607.0
2023-07-25 15:00:00,24.75,24.75,24.74,24.74,3300.0,21.446,21.446,21.4374,21.4374,3300.0
2023-07-25 15:30:00,24.73,24.73,24.73,24.73,5638.0,21.4287,21.4287,21.4287,21.4287,5638.0
2023-07-26 09:30:00,24.72,24.75,24.72,24.74,39179.0,21.42,21.446,21.42,21.4374,39179.0
2023-07-26 10:00:00,24.75,24.75,24.75,24.75,8883.0,21.446,21.446,21.446,21.446,8883.0
2023-07-26 10:30:00,24.74,24.75,24.74,24.74,5972.0,21.4374,21.446,21.4374,21.4374,5972.0
2023-07-26 11:00:00,24.73,24.75,24.73,24.75,3200.0,21.4287,21.446,21.4287,21.446,3200.0
2023-07-26 11:30:00,24.75,24.75,24.75,24.75,5600.0,21.446,21.446,21.446,21.446,5600.0
2023-07-26 12:00:00,24.75,24.77,24.75,24.77,33366.0,21.446,21.4634,21.446,21.4634,33366.0
2023-07-26 12:30:00,24.77,24.77,24.75,24.75,32015.0,21.4634,21.4634,21.446,21.446,32015.0
2023-07-26 13:00:00,24.75,24.75,24.75,24.75,17875.0,21.446,21.446,21.446,21.446,17875.0
2023-07-26 13:30:00,24.75,24.75,24.75,24.75,10100.0,21.446,21.446,21.446,21.446,10100.0
2023-07-26 14:00:00,24.74,24.77,24.73,24.76,38450.0,21.4374,21.4634,21.4287,21.4547,38450.0
2023-07-26 14:30:00,24.76,24.83,24.76,24.82,49742.0,21.4547,21.5154,21.4547,21.5067,49742.0
2023-07-26 15:00:00,24.82,24.83,24.79,24.8,42090.0,21.5067,21.5154,21.4807,21.4894,42090.0
2023-07-26 15:30:00,24.81,24.82,24.81,24.82,33191.0,21.498,21.5067,21.498,21.5067,33191.0
2023-07-27 09:30:00,24.86,24.88,24.85,24.85,50613.0,21.5414,21.5587,21.5327,21.5327,50613.0
2023-07-27 10:00:00,24.84,24.84,24.81,24.81,11157.0,21.524,21.524,21.498,21.498,11157.0
2023-07-27 10:30:00,24.8,24.8,24.79,24.79,101705.0,21.4894,21.4894,21.4807,21.4807,101705.0
2023-07-27 11:00:00,24.79,24.79,24.78,24.79,20267.0,21.4807,21.4807,21.472,21.4807,20267.0
2023-07-27 11:30:00,24.79,24.8,24.79,24.79,27468.0,21.4807,21.4894,21.4807,21.4807,27468.0
2023-07-27 12:00:00,24.79,24.79,24.78,24.78,101372.0,21.4807,21.4807,21.472,21.472,101372.0
2023-07-27 12:30:00,24.78,24.78,24.78,24.78,27800.0,21.472,21.472,21.472,21.472,27800.0
2023-07-27 13:00:00,24.78,24.78,24.74,24.74,170042.0,21.472,21.472,21.4374,21.4374,170042.0
2023-07-27 13:30:00,24.73,24.74,24.73,24.73,96524.0,21.4287,21.4374,21.4287,21.4287,96524.0
2023-07-27 14:00:00,24.73,24.73,24.68,24.68,70077.0,21.4287,21.4287,21.3854,21.3854,70077.0
2023-07-27 14:30:00,24.67,24.67,24.64,24.66,45083.0,21.3767,21.3767,21.3507,21.3681,45083.0
2023-07-27 15:00:00,24.66,24.67,24.66,24.67,112824.0,21.3681,21.3767,21.3681,21.3767,112824.0
2023-07-27 15:30:00,24.67,24.68,24.67,24.67,372417.0,21.3767,21.3854,21.3767,21.3767,372417.0
2023-07-28 09:30:00,24.76,24.77,24.76,24.77,41535.0,21.4547,21.4634,21.4547,21.4634,41535.0
2023-07-28 10:00:00,24.75,24.78,24.75,24.77,60839.0,21.446,21.472,21.446,21.4634,60839.0
2023-07-28 10:30:00,24.77,24.77,24.75,24.75,35348.0,21.4634,21.4634,21.446,21.446,35348.0
2023-07-28 11:00:00,24.75,24.77,24.75,24.77,26117.0,21.446,21.4634,21.446,21.4634,26117.0
2023-07-28 11:30:00,24.77,24.77,24.77,24.77,17700.0,21.4634,21.4634,21.4634,21.4634,17700.0
2023-07-28 12:00:00,24.76,24.77,24.76,24.76,36885.0,21.4547,21.4634,21.4547,21.4547,36885.0
2023-07-28 12:30:00,24.76,24.76,24.75,24.75,1500.0,21.4547,21.4547,21.446,21.446,1500.0
2023-07-28 13:00:00,24.74,24.74,24.73,24.73,7900.0,21.4374,21.4374,21.4287,21.4287,7900.0
2023-07-28 13:30:00,24.73,24.74,24.73,24.73,39589.0,21.4287,21.4374,21.4287,21.4287,39589.0
2023-07-28 14:00:00,24.73,24.75,24.73,24.75,50497.0,21.4287,21.446,21.4287,21.446,50497.0
2023-07-28 14:30:00,24.75,24.75,24.75,24.75,44480.0,21.446,21.446,21.446,21.446,44480.0
2023-07-28 15:00:00,24.76,24.77,24.76,24.77,80333.0,21.4547,21.4634,21.4547,21.4634,80333.0
2023-07-28 15:30:00,24.77,24.77,24.76,24.77,36573.0,21.4634,21.4634,21.4547,21.4634,36573.0
2023-07-31 09:30:00,24.81,24.82,24.81,24.81,54652.0,21.498,21.5067,21.498,21.498,54652.0
2023-07-31 10:00:00,24.81,24.82,24.81,24.82,8323.0,21.498,21.5067,21.498,21.5067,8323.0
2023-07-31 10:30:00,24.82,24.82,24.81,24.82,39795.0,21.5067,21.5067,21.498,21.5067,39795.0
2023-07-31 11:00:00,24.83,24.84,24.83,24.84,20455.0,21.5154,21.524,21.5154,21.524,20455.0
2023-07-31 11:30:00,24.84,24.84,24.84,24.84,4981.0,21.524,21.524,21.524,21.524,4981.0
2023-07-31 12:00:00,24.84,24.84,24.84,24.84,2884.0,21.524,21.524,21.524,21.524,2884.0
2023-07-31 12:30:00,24.84,24.84,24.84,24.84,4034.0,21.524,21.524,21.524,21.524,4034.0
2023-07-31 13:00:00,24.84,24.86,24.82,24.86,26251.0,21.524,21.5414,21.5067,21.5414,26251.0
2023-07-31 13:30:00,24.86,24.86,24.86,24.86,5000.0,21.5414,21.5414,21.5414,21.5414,5000.0
2023-07-31 14:00:00,24.86,24.86,24.84,24.84,14600.0,21.5414,21.5414,21.524,21.524,14600.0
2023-07-31 14:30:00,24.84,24.84,24.84,24.84,11400.0,21.524,21.524,21.524,21.524,11400.0
2023-07-31 15:00:00,24.84,24.84,24.84,24.84,6100.0,21.524,21.524,21.524,21.524,6100.0
2023-07-31 15:30:00,24.84,24.84,24.82,24.84,56912.0,21.524,21.524,21.5067,21.524,56912.0
2023-08-01 09:30:00,24.63,24.64,24.61,24.63,70601.0,21.4741,21.4828,21.4567,21.4741,70601.0
2023-08-01 10:00:00,24.65,24.65,24.59,24.59,92063.0,21.4916,21.4916,21.4392,21.4392,92063.0
2023-08-01 10:30:00,24.59,24.61,24.59,24.61,21676.0,21.4392,21.4567,21.4392,21.4567,21676.0
2023-08-01 11:00:00,24.6,24.6,24.59,24.6,150690.0,21.448,21.448,21.4392,21.448,150690.0
2023-08-01 11:30:00,24.59,24.6,24.59,24.59,47459.0,21.4392,21.448,21.4392,21.4392,47459.0
2023-08-01 12:00:00,24.59,24.59,24.59,24.59,18015.0,21.4392,21.4392,21.4392,21.4392,18015.0
2023-08-01 12:30:00,24.59,24.59,24.57,24.59,53800.0,21.4392,21.4392,21.4218,21.4392,53800.0
2023-08-01 13:00:00,24.59,24.59,24.59,24.59,53991.0,21.4392,21.4392,21.4392,21.4392,53991.0
2023-08-01 13:30:00,24.59,24.59,24.59,24.59,15365.0,21.4392,21.4392,21.4392,21.4392,15365.0
2023-08-01 14:00:00,24.59,24.61,24.59,24.61,30820.0,21.4392,21.4567,21.4392,21.4567,30820.0
2023-08-01 14:30:00,24.61,24.61,24.61,24.61,44678.0,21.4567,21.4567,21.4567,21.4567,44678.0
2023-08-01 15:00:00,24.61,24.61,24.59,24.59,107519.0,21.4567,21.4567,21.4392,21.4392,107519.0
2023-08-01 15:30:00,24.59,24.61,24.59,24.61,39239.0,21.4392,21.4567,21.4392,21.4567,39239.0
2023-08-02 09:30:00,24.54,24.54,24.5,24.52,116250.0,21.3957,21.3957,21.3608,21.3782,116250.0
2023-08-02 10:00:00,24.51,24.51,24.5,24.5,23326.0,21.3695,21.3695,21.3608,21.3608,23326.0
2023-08-02 10:30:00,24.5,24.5,24.48,24.48,25547.0,21.3608,21.3608,21.3433,21.3433,25547.0
2023-08-02 11:00:00,24.48,24.49,24.48,24.49,18521.0,21.3433,21.3521,21.3433,21.3521,18521.0
2023-08-02 11:30:00,24.48,24.5,24.48,24.5,28227.0,21.3433,21.3608,21.3433,21.3608,28227.0
2023-08-02 12:00:00,24.5,24.5,24.5,24.5,23500.0,21.3608,21.3608,21.3608,21.3608,23500.0
2023-08-02 12:30:00,24.5,24.51,24.5,24.5,60550.0,21.3608,21.3695,21.3608,21.3608,60550.0
2023-08-02 13:00:00,24.5,24.51,24.5,24.51,39362.0,21.3608,21.3695,21.3608,21.3695,39362.0
2023-08-02 13:30:00,24.51,24.52,24.51,24.52,8750.0,21.3695,21.3782,21.3695,21.3782,8750.0
2023-08-02 14:00:00,24.52,24.52,24.52,24.52,21699.0,21.3782,21.3782,21.3782,21.3782,21699.0
2023-08-02 14:30:00,24.53,24.54,24.53,24.54,36107.0,21.3869,21.3957,21.3869,21.3957,36107.0
2023-08-02 15:00:00,24.54,24.54,24.53,24.53,37686.0,21.3957,21.3957,21.3869,21.3869,37686.0
2023-08-02 15:30:00,24.54,24.54,24.54,24.54,174846.0,21.3957,21.3957,21.3957,21.3957,174846.0
2023-08-03 09:30:00,24.49,24.49,24.43,24.44,101586.0,21.3521,21.3521,21.2997,21.3085,101586.0
2023-08-03 10:00:00,24.44,24.45,24.44,24.45,30754.0,21.3085,21.3172,21.3085,21.3172,30754.0
2023-08-03 10:30:00,24.45,24.46,24.45,24.46,52402.0,21.3172,21.3259,21.3172,21.3259,52402.0
2023-08-03 11:00:00,24.46,24.48,24.46,24.47,40013.0,21.3259,21.3433,21.3259,21.3346,40013.0
2023-08-03 11:30:00,24.47,24.48,24.46,24.47,37334.0,21.3346,21.3433,21.3259,21.3346,37334.0
2023-08-03 12:00:00,24.47,24.5,24.47,24.5,16650.0,21.3346,21.3608,21.3346,21.3608,16650.0
2023-08-03 12:30:00,24.5,24.5,24.49,24.5,84239.0,21.3608,21.3608,21.3521,21.3608,84239.0
2023-08-03 13:00:00,24.5,24.5,24.48,24.48,16868.0,21.3608,21.3608,21.3433,21.3433,16868.0
2023-08-03 13:30:00,24.48,24.48,24.46,24.46,11024.0,21.3433,21.3433,21.3259,21.3259,11024.0
2023-08-03 14:00:00,24.46,24.48,24.46,24.48,33200.0,21.3259,21.3433,21.3259,21.3433,33200.0
2023-08-03 14:30:00,24.48,24.48,24.48,24.48,5465.0,21.3433,21.3433,21.3433,21.3433,5465.0
2023-08-03 15:00:00,24.48,24.48,24.46,24.47,15310.0,21.3433,21.3433,21.3259,21.3346,15310.0
2023-08-03 15:30:00,24.47,24.48,24.46,24.47,256163.0,21.3346,21.3433,21.3259,21.3346,256163.0
2023-08-04 09:30:00,24.56,24.61,24.56,24.57,69082.0,21.4131,21.4567,21.4131,21.4218,69082.0
2023-08-04 10:00:00,24.57,24.59,24.55,24.59,108630.0,21.4218,21.4392,21.4044,21.4392,108630.0
2023-08-04 10:30:00,24.59,24.6,24.59,24.59,79346.0,21.4392,21.448,21.4392,21.4392,79346.0
2023-08-04 11:00:00,24.59,24.61,24.59,24.61,20069.0,21.4392,21.4567,21.4392,21.4567,20069.0
2023-08-04 11:30:00,24.61,24.63,24.61,24.63,44685.0,21.4567,21.4741,21.4567,21.4741,44685.0
2023-08-04 12:00:00,24.63,24.64,24.63,24.63,36892.0,21.4741,21.4828,21.4741,21.4741,36892.0
2023-08-04 12:30:00,24.64,24.65,24.63,24.65,81839.0,21.4828,21.4916,21.4741,21.4916,81839.0
2023-08-04 13:00:00,24.64,24.64,24.63,24.64,101252.0,21.4828,21.4828,21.4741,21.4828,101252.0
2023-08-04 13:30:00,24.64,24.64,24.61,24.61,9685.0,21.4828,21.4828,21.4567,21.4567,9685.0
2023-08-04 14:00:00,24.61,24.61,24.59,24.6,51005.0,21.4567,21.4567,21.4392,21.448,51005.0
2023-08-04 14:30:00,24.59,24.59,24.57,24.57,23010.0,21.4392,21.4392,21.4218,21.4218,23010.0
2023-08-04 15:00:00,24.57,24.57,24.57,24.57,79451.0,21.4218,21.4218,21.4218,21.4218,79451.0
2023-08-04 15:30:00,24.58,24.58,24.56,24.56,69031.0,21.4305,21.4305,21.4131,21.4131,69031.0
2023-08-07 09:30:00,24.6,24.63,24.59,24.59,108584.0,21.448,21.4741,21.4392,21.4392,108584.0
2023-08-07 10:00:00,24.57,24.6,24.57,24.6,60457.0,21.4218,21.448,21.4218,21.448,60457.0
2023-08-07 10:30:00,24.59,24.59,24.57,24.57,71993.0,21.4392,21.4392,21.4218,21.4218,71993.0
2023-08-07 11:00:00,24.57,24.58,24.57,24.57,89622.0,21.4218,21.4305,21.4218,21.4218,89622.0
2023-08-07 11:30:00,24.57,24.57,24.57,24.57,49340.0,21.4218,21.4218,21.4218,21.4218,49340.0
2023-08-07 12:00:00,24.57,24.57,24.57,24.57,13293.0,21.4218,21.4218,21.4218,21.4218,13293.0
2023-08-07 12:30:00,24.57,24.59,24.57,24.59,35974.0,21.4218,21.4392,21.4218,21.4392,35974.0
2023-08-07 13:00:00,24.58,24.58,24.58,24.58,33399.0,21.4305,21.4305,21.4305,21.4305,33399.0
2023-08-07 13:30:00,24.57,24.59,24.57,24.59,16370.0,21.4218,21.4392,21.4218,21.4392,16370.0
2023-08-07 14:00:00,24.6,24.6,24.59,24.59,33973.0,21.448,21.448,21.4392,21.4392,33973.0
2023-08-07 14:30:00,24.59,24.61,24.59,24.61,30911.0,21.4392,21.4567,21.4392,21.4567,30911.0
2023-08-07 15:00:00,24.61,24.61,24.61,24.61,95949.0,21.4567,21.4567,21.4567,21.4567,95949.0
2023-08-07 15:30:00,24.61,24.63,24.61,24.62,29398.0,21.4567,21.4741,21.4567,21.4654,29398.0
2023-08-08 09:30:00,24.61,24.61,24.59,24.61,125729.0,21.4567,21.4567,21.4392,21.4567,125729.0
2023-08-08 10:00:00,24.61,24.61,24.59,24.59,11442.0,21.4567,21.4567,21.4392,21.4392,11442.0
2023-08-08 10:30:00,24.59,24.59,24.59,24.59,14246.0,21.4392,21.4392,21.4392,21.4392,14246.0
2023-08-08 11:00:00,24.59,24.61,24.59,24.61,40871.0,21.4392,21.4567,21.4392,21.4567,40871.0
2023-08-08 11:30:00,24.61,24.61,24.6,24.61,47821.0,21.4567,21.4567,21.448,21.4567,47821.0
2023-08-08 12:00:00,24.61,24.62,24.61,24.62,68131.0,21.4567,21.4654,21.4567,21.4654,68131.0
2023-08-08 12:30:00,24.62,24.62,24.61,24.62,67867.0,21.4654,21.4654,21.4567,21.4654,67867.0
2023-08-08 13:00:00,24.62,24.64,24.62,24.63,48192.0,21.4654,21.4828,21.4654,21.4741,48192.0
2023-08-08 13:30:00,24.63,24.65,24.63,24.65,87059.0,21.4741,21.4916,21.4741,21.4916,87059.0
2023-08-08 14:00:00,24.65,24.66,24.64,24.66,82118.0,21.4916,21.5003,21.4828,21.5003,82118.0
2023-08-08 14:30:00,24.66,24.67,24.66,24.67,80882.0,21.5003,21.509,21.5003,21.509,80882.0
2023-08-08 15:00:00,24.67,24.68,24.67,24.68,55566.0,21.509,21.5177,21.509,21.5177,55566.0
2023-08-08 15:30:00,24.67,24.67,24.66,24.66,131997.0,21.509,21.509,21.5003,21.5003,131997.0
2023-08-09 09:30:00,24.67,24.67,24.62,24.64,98855.0,21.509,21.509,21.4654,21.4828,98855.0
2023-08-09 10:00:00,24.64,24.64,24.64,24.64,51602.0,21.4828,21.4828,21.4828,21.4828,51602.0
2023-08-09 10:30:00,24.64,24.64,24.64,24.64,64928.0,21.4828,21.4828,21.4828,21.4828,64928.0
2023-08-09 11:00:00,24.64,24.66,24.63,24.63,31507.0,21.4828,21.5003,21.4741,21.4741,31507.0
2023-08-09 11:30:00,24.63,24.64,24.63,24.63,49084.0,21.4741,21.4828,21.4741,21.4741,49084.0
2023-08-09 12:00:00,24.64,24.64,24.63,24.64,46736.0,21.4828,21.4828,21.4741,21.4828,46736.0
2023-08-09 12:30:00,24.65,24.66,24.65,24.65,16973.0,21.4916,21.5003,21.4916,21.4916,16973.0
2023-08-09 13:00:00,24.65,24.68,24.65,24.68,62701.0,21.4916,21.5177,21.4916,21.5177,62701.0
2023-08-09 13:30:00,24.68,24.7,24.68,24.69,18108.0,21.5177,21.5352,21.5177,21.5264,18108.0
2023-08-09 14:00:00,24.69,24.7,24.68,24.7,13300.0,21.5264,21.5352,21.5177,21.5352,13300.0
2023-08-09 14:30:00,24.7,24.7,24.69,24.7,13600.0,21.5352,21.5352,21.5264,21.5352,13600.0
2023-08-09 15:00:00,24.7,24.7,24.68,24.68,133871.0,21.5352,21.5352,21.5177,21.5177,133871.0
2023-08-09 15:30:00,24.69,24.69,24.68,24.68,151272.0,21.5264,21.5264,21.5177,21.5177,151272.0
2023-08-10 09:30:00,24.74,24.77,24.71,24.76,93548.0,21.57,21.5962,21.5439,21.5875,93548.0
2023-08-10 10:00:00,24.77,24.77,24.74,24.74,57047.0,21.5962,21.5962,21.57,21.57,57047.0
2023-08-10 10:30:00,24.75,24.75,24.72,24.73,37658.0,21.5787,21.5787,21.5526,21.5613,37658.0
2023-08-10 11:00:00,24.72,24.72,24.7,24.71,79076.0,21.5526,21.5526,21.5352,21.5439,79076.0
2023-08-10 11:30:00,24.71,24.71,24.68,24.7,46445.0,21.5439,21.5439,21.5177,21.5352,46445.0
2023-08-10 12:00:00,24.7,24.7,24.69,24.7,21976.0,21.5352,21.5352,21.5264,21.5352,21976.0
2023-08-10 12:30:00,24.7,24.71,24.68,24.68,132896.0,21.5352,21.5439,21.5177,21.5177,132896.0
2023-08-10 13:00:00,24.69,24.69,24.66,24.66,38349.0,21.5264,21.5264,21.5003,21.5003,38349.0
2023-08-10 13:30:00,24.66,24.66,24.62,24.62,133580.0,21.5003,21.5003,21.4654,21.4654,133580.0
2023-08-10 14:00:00,24.62,24.66,24.62,24.64,228477.0,21.4654,21.5003,21.4654,21.4828,228477.0
2023-08-10 14:30:00,24.64,24.67,24.64,24.67,161617.0,21.4828,21.509,21.4828,21.509,161617.0
2023-08-10 15:00:00,24.66,24.67,24.66,24.66,202018.0,21.5003,21.509,21.5003,21.5003,202018.0
2023-08-10 15:30:00,24.66,24.68,24.66,24.67,148332.0,21.5003,21.5177,21.5003,21.509,148332.0
2023-08-11 09:30:00,24.61,24.61,24.59,24.61,133302.0,21.4567,21.4567,21.4392,21.4567,133302.0
2023-08-11 10:00:00,24.61,24.66,24.61,24.66,121302.0,21.4567,21.5003,21.4567,21.5003,121302.0
2023-08-11 10:30:00,24.65,24.66,24.64,24.64,198980.0,21.4916,21.5003,21.4828,21.4828,198980.0
2023-08-11 11:00:00,24.64,24.64,24.63,24.64,23410.0,21.4828,21.4828,21.4741,21.4828,23410.0
2023-08-11 11:30:00,24.64,24.64,24.63,24.63,37441.0,21.4828,21.4828,21.4741,21.4741,37441.0
2023-08-11 12:00:00,24.64,24.64,24.64,24.64,49456.0,21.4828,21.4828,21.4828,21.4828,49456.0
2023-08-11 12:30:00,24.64,24.64,24.63,24.64,47284.0,21.4828,21.4828,21.4741,21.4828,47284.0
2023-08-11 13:00:00,24.64,24.64,24.63,24.64,20890.0,21.4828,21.4828,21.4741,21.4828,20890.0
2023-08-11 13:30:00,24.64,24.64,24.62,24.63,104837.0,21.4828,21.4828,21.4654,21.4741,104837.0
2023-08-11 14:00:00,24.63,24.64,24.63,24.64,66048.0,21.4741,21.4828,21.4741,21.4828,66048.0
2023-08-11 14:30:00,24.64,24.64,24.64,24.64,21593.0,21.4828,21.4828,21.4828,21.4828,21593.0
2023-08-11 15:00:00,24.64,24.64,24.63,24.64,73225.0,21.4828,21.4828,21.4741,21.4828,73225.0
2023-08-11 15:30:00,24.64,24.64,24.64,24.64,48867.0,21.4828,21.4828,21.4828,21.4828,48867.0
2023-08-14 09:30:00,24.64,24.64,24.61,24.61,70826.0,21.4828,21.4828,21.4567,21.4567,70826.0
2023-08-14 10:00:00,24.6,24.61,24.6,24.61,72592.0,21.448,21.4567,21.448,21.4567,72592.0
2023-08-14 10:30:00,24.61,24.64,24.61,24.64,32214.0,21.4567,21.4828,21.4567,21.4828,32214.0
2023-08-14 11:00:00,24.64,24.64,24.64,24.64,14589.0,21.4828,21.4828,21.4828,21.4828,14589.0
2023-08-14 11:30:00,24.64,24.65,24.64,24.64,20420.0,21.4828,21.4916,21.4828,21.4828,20420.0
2023-08-14 12:00:00,24.64,24.66,24.64,24.66,87492.0,21.4828,21.5003,21.4828,21.5003,87492.0
2023-08-14 12:30:00,24.66,24.67,24.66,24.67,43350.0,21.5003,21.509,21.5003,21.509,43350.0
2023-08-14 13:00:00,24.67,24.68,24.67,24.68,16056.0,21.509,21.5177,21.509,21.5177,16056.0
2023-08-14 13:30:00,24.68,24.68,24.68,24.68,6400.0,21.5177,21.5177,21.5177,21.5177,6400.0
2023-08-14 14:00:00,24.68,24.68,24.66,24.67,241900.0,21.5177,21.5177,21.5003,21.509,241900.0
2023-08-14 14:30:00,24.67,24.68,24.67,24.68,31678.0,21.509,21.5177,21.509,21.5177,31678.0
2023-08-14 15:00:00,24.68,24.68,24.66,24.67,43360.0,21.5177,21.5177,21.5003,21.509,43360.0
2023-08-14 15:30:00,24.66,24.67,24.66,24.67,39231.0,21.5003,21.509,21.5003,21.509,39231.0
2023-08-15 09:30:00,24.63,24.64,24.61,24.63,80923.0,21.4741,21.4828,21.4567,21.4741,80923.0
2023-08-15 10:00:00,24.64,24.64,24.62,24.62,120059.0,21.4828,21.4828,21.4654,21.4654,120059.0
2023-08-15 10:30:00,24.61,24.63,24.61,24.63,18583.0,21.4567,21.4741,21.4567,21.4741,18583.0
2023-08-15 11:00:00,24.64,24.66,24.64,24.66,34083.0,21.4828,21.5003,21.4828,21.5003,34083.0
2023-08-15 11:30:00,24.66,24.68,24.66,24.66,124296.0,21.5003,21.5177,21.5003,21.5003,124296.0
2023-08-15 12:00:00,24.66,24.66,24.64,24.65,106574.0,21.5003,21.5003,21.4828,21.4916,106574.0
2023-08-15 12:30:00,24.64,24.64,24.63,24.64,25418.0,21.4828,21.4828,21.4741,21.4828,25418.0
2023-08-15 13:00:00,24.64,24.64,24.64,24.64,17200.0,21.4828,21.4828,21.4828,21.4828,17200.0
2023-08-15 13:30:00,24.64,24.64,24.64,24.64,58667.0,21.4828,21.4828,21.4828,21.4828,58667.0
2023-08-15 14:00:00,24.64,24.64,24.64,24.64,3803.0,21.4828,21.4828,21.4828,21.4828,3803.0
2023-08-15 14:30:00,24.64,24.64,24.64,24.64,27142.0,21.4828,21.4828,21.4828,21.4828,27142.0
2023-08-15 15:00:00,24.64,24.64,24.62,24.63,110967.0,21.4828,21.4828,21.4654,21.4741,110967.0
2023-08-15 15:30:00,24.63,24.63,24.61,24.61,173017.0,21.4741,21.4741,21.4567,21.4567,173017.0
2023-08-16 09:30:00,24.61,24.65,24.61,24.64,104941.0,21.4567,21.4916,21.4567,21.4828,104941.0
2023-08-16 10:00:00,24.64,24.64,24.64,24.64,12011.0,21.4828,21.4828,21.4828,21.4828,12011.0
2023-08-16 10:30:00,24.64,24.64,24.63,24.64,9521.0,21.4828,21.4828,21.4741,21.4828,9521.0
2023-08-16 11:00:00,24.64,24.64,24.64,24.64,3000.0,21.4828,21.4828,21.4828,21.4828,3000.0
2023-08-16 11:30:00,24.63,24.63,24.61,24.61,129985.0,21.4741,21.4741,21.4567,21.4567,129985.0
2023-08-16 12:00:00,24.61,24.63,24.61,24.61,16222.0,21.4567,21.4741,21.4567,21.4567,16222.0
2023-08-16 12:30:00,24.62,24.63,24.62,24.63,3089.0,21.4654,21.4741,21.4654,21.4741,3089.0
2023-08-16 13:00:00,24.62,24.62,24.61,24.61,8796.0,21.4654,21.4654,21.4567,21.4567,8796.0
2023-08-16 13:30:00,24.61,24.63,24.61,24.63,15855.0,21.4567,21.4741,21.4567,21.4741,15855.0
2023-08-16 14:00:00,24.63,24.63,24.59,24.61,72072.0,21.4741,21.4741,21.4392,21.4567,72072.0
2023-08-16 14:30:00,24.62,24.62,24.61,24.61,41484.0,21.4654,21.4654,21.4567,21.4567,41484.0
2023-08-16 15:00:00,24.61,24.61,24.57,24.57,38099.0,21.4567,21.4567,21.4218,21.4218,38099.0
2023-08-16 15:30:00,24.57,24.59,24.56,24.56,45464.0,21.4218,21.4392,21.4131,21.4131,45464.0
2023-08-17 09:30:00,24.57,24.58,24.55,24.56,53983.0,21.4218,21.4305,21.4044,21.4131,53983.0
2023-08-17 10:00:00,24.56,24.56,24.52,24.52,85620.0,21.4131,21.4131,21.3782,21.3782,85620.0
2023-08-17 10:30:00,24.52,24.53,24.51,24.53,74230.0,21.3782,21.3869,21.3695,21.3869,74230.0
2023-08-17 11:00:00,24.52,24.52,24.5,24.52,55738.0,21.3782,21.3782,21.3608,21.3782,55738.0
2023-08-17 11:30:00,24.52,24.52,24.5,24.5,26678.0,21.3782,21.3782,21.3608,21.3608,26678.0
2023-08-17 12:00:00,24.5,24.51,24.48,24.51,66952.0,21.3608,21.3695,21.3433,21.3695,66952.0
2023-08-17 12:30:00,24.52,24.52,24.5,24.52,50639.0,21.3782,21.3782,21.3608,21.3782,50639.0
2023-08-17 13:00:00,24.52,24.52,24.49,24.5,96990.0,21.3782,21.3782,21.3521,21.3608,96990.0
2023-08-17 13:30:00,24.5,24.5,24.5,24.5,55275.0,21.3608,21.3608,21.3608,21.3608,55275.0
2023-08-17 14:00:00,24.5,24.5,24.48,24.49,55689.0,21.3608,21.3608,21.3433,21.3521,55689.0
2023-08-17 14:30:00,24.48,24.49,24.47,24.47,94966.0,21.3433,21.3521,21.3346,21.3346,94966.0
2023-08-17 15:00:00,24.47,24.48,24.45,24.48,172740.0,21.3346,21.3433,21.3172,21.3433,172740.0
2023-08-17 15:30:00,24.48,24.49,24.46,24.49,111354.0,21.3433,21.3521,21.3259,21.3521,111354.0
2023-08-18 09:30:00,24.44,24.52,24.44,24.52,119696.0,21.3085,21.3782,21.3085,21.3782,119696.0
2023-08-18 10:00:00,24.52,24.53,24.51,24.53,100244.0,21.3782,21.3869,21.3695,21.3869,100244.0
2023-08-18 10:30:00,24.54,24.56,24.53,24.56,54075.0,21.3957,21.4131,21.3869,21.4131,54075.0
2023-08-18 11:00:00,24.57,24.57,24.55,24.55,97038.0,21.4218,21.4218,21.4044,21.4044,97038.0
2023-08-18 11:30:00,24.55,24.55,24.53,24.55,89833.0,21.4044,21.4044,21.3869,21.4044,89833.0
2023-08-18 12:00:00,24.55,24.55,24.54,24.54,54082.0,21.4044,21.4044,21.3957,21.3957,54082.0
2023-08-18 12:30:00,24.54,24.55,24.54,24.54,38344.0,21.3957,21.4044,21.3957,21.3957,38344.0
2023-08-18 13:00:00,24.54,24.54,24.52,24.52,33870.0,21.3957,21.3957,21.3782,21.3782,33870.0
2023-08-18 13:30:00,24.52,24.52,24.5,24.52,35665.0,21.3782,21.3782,21.3608,21.3782,35665.0
2023-08-18 14:00:00,24.52,24.52,24.5,24.5,51605.0,21.3782,21.3782,21.3608,21.3608,51605.0
2023-08-18 14:30:00,24.5,24.52,24.5,24.5,45873.0,21.3608,21.3782,21.3608,21.3608,45873.0
2023-08-18 15:00:00,24.5,24.5,24.48,24.5,20324.0,21.3608,21.3608,21.3433,21.3608,20324.0
2023-08-18 15:30:00,24.5,24.52,24.5,24.51,157796.0,21.3608,21.3782,21.3608,21.3695,157796.0
2023-08-21 09:30:00,24.52,24.52,24.47,24.48,117401.0,21.3782,21.3782,21.3346,21.3433,117401.0
2023-08-21 10:00:00,24.48,24.48,24.47,24.47,24750.0,21.3433,21.3433,21.3346,21.3346,24750.0
2023-08-21 10:30:00,24.46,24.48,24.46,24.48,29286.0,21.3259,21.3433,21.3259,21.3433,29286.0
2023-08-21 11:00:00,24.47,24.47,24.45,24.46,14300.0,21.3346,21.3346,21.3172,21.3259,14300.0
2023-08-21 11:30:00,24.45,24.46,24.45,24.46,48405.0,21.3172,21.3259,21.3172,21.3259,48405.0
2023-08-21 12:00:00,24.46,24.48,24.45,24.48,33601.0,21.3259,21.3433,21.3172,21.3433,33601.0
2023-08-21 12:30:00,24.48,24.48,24.48,24.48,8006.0,21.3433,21.3433,21.3433,21.3433,8006.0
2023-08-21 13:00:00,24.48,24.49,24.48,24.49,29449.0,21.3433,21.3521,21.3433,21.3521,29449.0
2023-08-21 13:30:00,24.49,24.5,24.48,24.48,16751.0,21.3521,21.3608,21.3433,21.3433,16751.0
2023-08-21 14:00:00,24.48,24.49,24.48,24.49,10100.0,21.3433,21.3521,21.3433,21.3521,10100.0
2023-08-21 14:30:00,24.5,24.51,24.5,24.51,11114.0,21.3608,21.3695,21.3608,21.3695,11114.0
2023-08-21 15:00:00,24.51,24.52,24.51,24.52,13071.0,21.3695,21.3782,21.3695,21.3782,13071.0
2023-08-21 15:30:00,24.52,24.52,24.51,24.51,76682.0,21.3782,21.3782,21.3695,21.3695,76682.0
2023-08-22 09:30:00,24.56,24.56,24.52,24.52,64602.0,21.4131,21.4131,21.3782,21.3782,64602.0
2023-08-22 10:00:00,24.52,24.54,24.52,24.52,42897.0,21.3782,21.3957,21.3782,21.3782,42897.0
2023-08-22 10:30:00,24.5,24.52,24.5,24.52,26857.0,21.3608,21.3782,21.3608,21.3782,26857.0
2023-08-22 11:00:00,24.52,24.52,24.52,24.52,17586.0,21.3782,21.3782,21.3782,21.3782,17586.0
2023-08-22 11:30:00,24.52,24.52,24.5,24.5,43669.0,21.3782,21.3782,21.3608,21.3608,43669.0
2023-08-22 12:00:00,24.5,24.52,24.5,24.52,10637.0,21.3608,21.3782,21.3608,21.3782,10637.0
2023-08-22 12:30:00,24.52,24.52,24.52,24.52,3850.0,21.3782,21.3782,21.3782,21.3782,3850.0
2023-08-22 13:00:00,24.52,24.54,24.52,24.54,41729.0,21.3782,21.3957,21.3782,21.3957,41729.0
2023-08-22 13:30:00,24.54,24.54,24.52,24.54,6377.0,21.3957,21.3957,21.3782,21.3957,6377.0
2023-08-22 14:00:00,24.53,24.53,24.52,24.52,5344.0,21.3869,21.3869,21.3782,21.3782,5344.0
2023-08-22 14:30:00,24.52,24.52,24.52,24.52,52109.0,21.3782,21.3782,21.3782,21.3782,52109.0
2023-08-22 15:00:00,24.52,24.52,24.52,24.52,9900.0,21.3782,21.3782,21.3782,21.3782,9900.0
2023-08-22 15:30:00,24.52,24.52,24.5,24.51,193845.0,21.3782,21.3782,21.3608,21.3695,193845.0
2023-08-23 09:30:00,24.6,24.64,24.6,24.64,103030.0,21.448,21.4828,21.448,21.4828,103030.0
2023-08-23 10:00:00,24.63,24.64,24.62,24.62,31279.0,21.4741,21.4828,21.4654,21.4654,31279.0
2023-08-23 10:30:00,24.63,24.63,24.61,24.63,43291.0,21.4741,21.4741,21.4567,21.4741,43291.0
2023-08-23 11:00:00,24.64,24.64,24.63,24.63,6525.0,21.4828,21.4828,21.4741,21.4741,6525.0
2023-08-23 11:30:00,24.63,24.64,24.63,24.64,3719.0,21.4741,21.4828,21.4741,21.4828,3719.0
2023-08-23 12:00:00,24.64,24.64,24.64,24.64,281.0,21.4828,21.4828,21.4828,21.4828,281.0
2023-08-23 12:30:00,24.64,24.66,24.64,24.66,111298.0,21.4828,21.5003,21.4828,21.5003,111298.0
2023-08-23 13:00:00,24.65,24.69,24.64,24.69,22907.0,21.4916,21.5264,21.4828,21.5264,22907.0
2023-08-23 13:30:00,24.69,24.7,24.69,24.7,2600.0,21.5264,21.5352,21.5264,21.5352,2600.0
2023-08-23 14:00:00,24.69,24.69,24.66,24.66,53960.0,21.5264,21.5264,21.5003,21.5003,53960.0
2023-08-23 14:30:00,24.66,24.66,24.66,24.66,57423.0,21.5003,21.5003,21.5003,21.5003,57423.0
2023-08-23 15:00:00,24.67,24.68,24.66,24.67,62008.0,21.509,21.5177,21.5003,21.509,62008.0
2023-08-23 15:30:00,24.66,24.68,24.66,24.66,193430.0,21.5003,21.5177,21.5003,21.5003,193430.0
2023-08-24 09:30:00,24.68,24.68,24.63,24.64,60585.0,21.5177,21.5177,21.4741,21.4828,60585.0
2023-08-24 10:00:00,24.64,24.64,24.61,24.61,54208.0,21.4828,21.4828,21.4567,21.4567,54208.0
2023-08-24 10:30:00,24.6,24.6,24.59,24.59,50234.0,21.448,21.448,21.4392,21.4392,50234.0
2023-08-24 11:00:00,24.59,24.59,24.57,24.59,43218.0,21.4392,21.4392,21.4218,21.4392,43218.0
2023-08-24 11:30:00,24.59,24.59,24.57,24.57,12667.0,21.4392,21.4392,21.4218,21.4218,12667.0
2023-08-24 12:00:00,24.57,24.61,24.57,24.6,71936.0,21.4218,21.4567,21.4218,21.448,71936.0
2023-08-24 12:30:00,24.6,24.61,24.6,24.61,65926.0,21.448,21.4567,21.448,21.4567,65926.0
2023-08-24 13:00:00,24.61,24.61,24.59,24.59,17823.0,21.4567,21.4567,21.4392,21.4392,17823.0
2023-08-24 13:30:00,24.59,24.59,24.59,24.59,2100.0,21.4392,21.4392,21.4392,21.4392,2100.0
2023-08-24 14:00:00,24.58,24.58,24.57,24.57,8283.0,21.4305,21.4305,21.4218,21.4218,8283.0
2023-08-24 14:30:00,24.57,24.57,24.57,24.57,9296.0,21.4218,21.4218,21.4218,21.4218,9296.0
2023-08-24 15:00:00,24.57,24.57,24.55,24.55,104233.0,21.4218,21.4218,21.4044,21.4044,104233.0
2023-08-24 15:30:00,24.55,24.56,24.54,24.55,220927.0,21.4044,21.4131,21.3957,21.4044,220927.0
2023-08-25 09:30:00,24.57,24.59,24.57,24.59,112680.0,21.4218,21.4392,21.4218,21.4392,112680.0
2023-08-25 10:00:00,24.59,24.64,24.58,24.59,106677.0,21.4392,21.4828,21.4305,21.4392,106677.0
2023-08-25 10:30:00,24.57,24.57,24.55,24.55,228561.0,21.4218,21.4218,21.4044,21.4044,228561.0
2023-08-25 11:00:00,24.55,24.59,24.55,24.59,26769.0,21.4044,21.4392,21.4044,21.4392,26769.0
2023-08-25 11:30:00,24.59,24.6,24.59,24.59,44440.0,21.4392,21.448,21.4392,21.4392,44440.0
2023-08-25 12:00:00,24.59,24.6,24.59,24.6,15481.0,21.4392,21.448,21.4392,21.448,15481.0
2023-08-25 12:30:00,24.61,24.61,24.59,24.6,46292.0,21.4567,21.4567,21.4392,21.448,46292.0
2023-08-25 13:00:00,24.61,24.61,24.61,24.61,27930.0,21.4567,21.4567,21.4567,21.4567,27930.0
2023-08-25 13:30:00,24.61,24.62,24.59,24.62,51158.0,21.4567,21.4654,21.4392,21.4654,51158.0
2023-08-25 14:00:00,24.62,24.64,24.62,24.64,22600.0,21.4654,21.4828,21.4654,21.4828,22600.0
2023-08-25 14:30:00,24.64,24.65,24.64,24.65,55258.0,21.4828,21.4916,21.4828,21.4916,55258.0
2023-08-25 15:00:00,24.64,24.64,24.64,24.64,57213.0,21.4828,21.4828,21.4828,21.4828,57213.0
2023-08-25 15:30:00,24.64,24.64,24.62,24.63,48568.0,21.4828,21.4828,21.4654,21.4741,48568.0
2023-08-28 09:30:00,24.67,24.71,24.67,24.68,42084.0,21.509,21.5439,21.509,21.5177,42084.0
2023-08-28 10:00:00,24.68,24.68,24.66,24.67,22849.0,21.5177,21.5177,21.5003,21.509,22849.0
2023-08-28 10:30:00,24.68,24.68,24.66,24.66,25414.0,21.5177,21.5177,21.5003,21.5003,25414.0
2023-08-28 11:00:00,24.66,24.66,24.66,24.66,43332.0,21.5003,21.5003,21.5003,21.5003,43332.0
2023-08-28 11:30:00,24.67,24.68,24.66,24.68,41032.0,21.509,21.5177,21.5003,21.5177,41032.0
2023-08-28 12:00:00,24.68,24.68,24.67,24.67,2760.0,21.5177,21.5177,21.509,21.509,2760.0
2023-08-28 12:30:00,24.67,24.69,24.67,24.69,27000.0,21.509,21.5264,21.509,21.5264,27000.0
2023-08-28 13:00:00,24.68,24.69,24.68,24.68,19928.0,21.5177,21.5264,21.5177,21.5177,19928.0
2023-08-28 13:30:00,24.68,24.68,24.67,24.67,23961.0,21.5177,21.5177,21.509,21.509,23961.0
2023-08-28 14:00:00,24.66,24.66,24.66,24.66,6600.0,21.5003,21.5003,21.5003,21.5003,6600.0
2023-08-28 14:30:00,24.66,24.68,24.66,24.68,23000.0,21.5003,21.5177,21.5003,21.5177,23000.0
2023-08-28 15:00:00,24.68,24.7,24.68,24.68,80920.0,21.5177,21.5352,21.5177,21.5177,80920.0
2023-08-28 15:30:00,24.68,24.7,24.68,24.69,245951.0,21.5177,21.5352,21.5177,21.5264,245951.0
2023-08-29 09:30:00,24.69,24.7,24.68,24.7,53335.0,21.5264,21.5352,21.5177,21.5352,53335.0
2023-08-29 10:00:00,24.7,24.76,24.7,24.75,170545.0,21.5352,21.5875,21.5352,21.5787,170545.0
2023-08-29 10:30:00,24.75,24.76,24.73,24.73,39478.0,21.5787,21.5875,21.5613,21.5613,39478.0
2023-08-29 11:00:00,24.73,24.75,24.73,24.75,31410.0,21.5613,21.5787,21.5613,21.5787,31410.0
2023-08-29 11:30:00,24.75,24.77,24.75,24.77,28700.0,21.5787,21.5962,21.5787,21.5962,28700.0
2023-08-29 12:00:00,24.77,24.79,24.77,24.77,20194.0,21.5962,21.6136,21.5962,21.5962,20194.0
2023-08-29 12:30:00,24.77,24.77,24.77,24.77,6516.0,21.5962,21.5962,21.5962,21.5962,6516.0
2023-08-29 13:00:00,24.77,24.79,24.77,24.78,54133.0,21.5962,21.6136,21.5962,21.6049,54133.0
2023-08-29 13:30:00,24.79,24.79,24.76,24.77,140448.0,21.6136,21.6136,21.5875,21.5962,140448.0
2023-08-29 14:00:00,24.77,24.77,24.77,24.77,34105.0,21.5962,21.5962,21.5962,21.5962,34105.0
2023-08-29 14:30:00,24.77,24.8,24.77,24.8,30683.0,21.5962,21.6223,21.5962,21.6223,30683.0
2023-08-29 15:00:00,24.8,24.8,24.79,24.79,82094.0,21.6223,21.6223,21.6136,21.6136,82094.0
2023-08-29 15:30:00,24.79,24.79,24.79,24.79,277552.0,21.6136,21.6136,21.6136,21.6136,277552.0
2023-08-30 09:30:00,24.82,24.84,24.82,24.82,100445.0,21.6398,21.6572,21.6398,21.6398,100445.0
2023-08-30 10:00:00,24.82,24.83,24.8,24.8,117227.0,21.6398,21.6485,21.6223,21.6223,117227.0
2023-08-30 10:30:00,24.8,24.82,24.8,24.82,126238.0,21.6223,21.6398,21.6223,21.6398,126238.0
2023-08-30 11:00:00,24.82,24.82,24.8,24.81,41648.0,21.6398,21.6398,21.6223,21.6311,41648.0
2023-08-30 11:30:00,24.82,24.82,24.82,24.82,8152.0,21.6398,21.6398,21.6398,21.6398,8152.0
2023-08-30 12:00:00,24.82,24.82,24.82,24.82,4917.0,21.6398,21.6398,21.6398,21.6398,4917.0
2023-08-30 12:30:00,24.82,24.82,24.8,24.82,24178.0,21.6398,21.6398,21.6223,21.6398,24178.0
2023-08-30 13:00:00,24.82,24.82,24.82,24.82,0.0,21.6398,21.6398,21.6398,21.6398,0.0
2023-08-30 13:30:00,24.82,24.82,24.8,24.8,49600.0,21.6398,21.6398,21.6223,21.6223,49600.0
2023-08-30 14:00:00,24.8,24.8,24.8,24.8,70510.0,21.6223,21.6223,21.6223,21.6223,70510.0
2023-08-30 14:30:00,24.8,24.8,24.8,24.8,25505.0,21.6223,21.6223,21.6223,21.6223,25505.0
2023-08-30 15:00:00,24.8,24.81,24.8,24.8,37305.0,21.6223,21.6311,21.6223,21.6223,37305.0
2023-08-30 15:30:00,24.8,24.81,24.8,24.81,36699.0,21.6223,21.6311,21.6223,21.6311,36699.0
2023-08-31 09:30:00,24.81,24.82,24.79,24.82,54889.0,21.6311,21.6398,21.6136,21.6398,54889.0
2023-08-31 10:00:00,24.82,24.82,24.8,24.81,21820.0,21.6398,21.6398,21.6223,21.6311,21820.0
2023-08-31 10:30:00,24.81,24.81,24.81,24.81,4706.0,21.6311,21.6311,21.6311,21.6311,4706.0
2023-08-31 11:00:00,24.82,24.82,24.8,24.8,15672.0,21.6398,21.6398,21.6223,21.6223,15672.0
2023-08-31 11:30:00,24.8,24.8,24.8,24.8,6400.0,21.6223,21.6223,21.6223,21.6223,6400.0
2023-08-31 12:00:00,24.8,24.8,24.78,24.78,10711.0,21.6223,21.6223,21.6049,21.6049,10711.0
2023-08-31 12:30:00,24.78,24.78,24.77,24.77,10764.0,21.6049,21.6049,21.5962,21.5962,10764.0
2023-08-31 13:00:00,24.77,24.78,24.77,24.77,12211.0,21.5962,21.6049,21.5962,21.5962,12211.0
2023-08-31 13:30:00,24.77,24.77,24.77,24.77,2500.0,21.5962,21.5962,21.5962,21.5962,2500.0
2023-08-31 14:00:00,24.78,24.8,24.78,24.8,25246.0,21.6049,21.6223,21.6049,21.6223,25246.0
2023-08-31 14:30:00,24.79,24.79,24.79,24.79,19822.0,21.6136,21.6136,21.6136,21.6136,19822.0
2023-08-31 15:00:00,24.79,24.82,24.79,24.82,49196.0,21.6136,21.6398,21.6136,21.6398,49196.0
2023-08-31 15:30:00,24.82,24.82,24.82,24.82,95166.0,21.6398,21.6398,21.6398,21.6398,95166.0
2023-09-01 09:30:00,24.73,24.73,24.66,24.68,78308.0,21.6942,21.6942,21.6328,21.6503,78308.0
2023-09-01 10:00:00,24.68,24.7,24.64,24.68,111003.0,21.6503,21.6679,21.6152,21.6503,111003.0
2023-09-01 10:30:00,24.68,24.68,24.64,24.65,52303.0,21.6503,21.6503,21.6152,21.624,52303.0
2023-09-01 11:00:00,24.65,24.66,24.64,24.65,68460.0,21.624,21.6328,21.6152,21.624,68460.0
2023-09-01 11:30:00,24.65,24.66,24.64,24.64,61769.0,21.624,21.6328,21.6152,21.6152,61769.0
2023-09-01 12:00:00,24.64,24.66,24.64,24.66,21696.0,21.6152,21.6328,21.6152,21.6328,21696.0
2023-09-01 12:30:00,24.66,24.66,24.66,24.66,18555.0,21.6328,21.6328,21.6328,21.6328,18555.0
2023-09-01 13:00:00,24.67,24.67,24.66,24.66,21500.0,21.6416,21.6416,21.6328,21.6328,21500.0
2023-09-01 13:30:00,24.66,24.67,24.66,24.67,8941.0,21.6328,21.6416,21.6328,21.6416,8941.0
2023-09-01 14:00:00,24.66,24.66,24.66,24.66,6400.0,21.6328,21.6328,21.6328,21.6328,6400.0
2023-09-01 14:30:00,24.66,24.66,24.66,24.66,3230.0,21.6328,21.6328,21.6328,21.6328,3230.0
2023-09-01 15:00:00,24.66,24.66,24.66,24.66,7665.0,21.6328,21.6328,21.6328,21.6328,7665.0
2023-09-01 15:30:00,24.66,24.68,24.66,24.68,52047.0,21.6328,21.6503,21.6328,21.6503,52047.0
2023-09-05 09:30:00,24.68,24.68,24.61,24.61,168109.0,21.6503,21.6503,21.5889,21.5889,168109.0
2023-09-05 10:00:00,24.61,24.63,24.61,24.63,51680.0,21.5889,21.6065,21.5889,21.6065,51680.0
2023-09-05 10:30:00,24.62,24.63,24.61,24.63,21716.0,21.5977,21.6065,21.5889,21.6065,21716.0
2023-09-05 11:00:00,24.63,24.64,24.63,24.63,36465.0,21.6065,21.6152,21.6065,21.6065,36465.0
2023-09-05 11:30:00,24.62,24.62,24.61,24.62,38288.0,21.5977,21.5977,21.5889,21.5977,38288.0
2023-09-05 12:00:00,24.61,24.64,24.61,24.63,59970.0,21.5889,21.6152,21.5889,21.6065,59970.0
2023-09-05 12:30:00,24.63,24.63,24.61,24.62,53839.0,21.6065,21.6065,21.5889,21.5977,53839.0
2023-09-05 13:00:00,24.61,24.62,24.61,24.61,34538.0,21.5889,21.5977,21.5889,21.5889,34538.0
2023-09-05 13:30:00,24.61,24.61,24.61,24.61,28710.0,21.5889,21.5889,21.5889,21.5889,28710.0
2023-09-05 14:00:00,24.61,24.61,24.61,24.61,67684.0,21.5889,21.5889,21.5889,21.5889,67684.0
2023-09-05 14:30:00,24.61,24.61,24.59,24.59,63489.0,21.5889,21.5889,21.5714,21.5714,63489.0
2023-09-05 15:00:00,24.59,24.59,24.57,24.58,97020.0,21.5714,21.5714,21.5538,21.5626,97020.0
2023-09-05 15:30:00,24.58,24.59,24.57,24.58,103196.0,21.5626,21.5714,21.5538,21.5626,103196.0
2023-09-06 09:30:00,24.56,24.57,24.55,24.57,58462.0,21.5451,21.5538,21.5363,21.5538,58462.0
2023-09-06 10:00:00,24.55,24.55,24.5,24.53,62993.0,21.5363,21.5363,21.4924,21.5188,62993.0
2023-09-06 10:30:00,24.53,24.53,24.51,24.51,30895.0,21.5188,21.5188,21.5012,21.5012,30895.0
2023-09-06 11:00:00,24.51,24.51,24.5,24.51,19559.0,21.5012,21.5012,21.4924,21.5012,19559.0
2023-09-06 11:30:00,24.51,24.53,24.5,24.52,36893.0,21.5012,21.5188,21.4924,21.51,36893.0
2023-09-06 12:00:00,24.52,24.52,24.52,24.52,31203.0,21.51,21.51,21.51,21.51,31203.0
2023-09-06 12:30:00,24.52,24.52,24.52,24.52,5287.0,21.51,21.51,21.51,21.51,5287.0
2023-09-06 13:00:00,24.5,24.52,24.5,24.52,34022.0,21.4924,21.51,21.4924,21.51,34022.0
2023-09-06 13:30:00,24.52,24.52,24.52,24.52,40900.0,21.51,21.51,21.51,21.51,40900.0
2023-09-06 14:00:00,24.52,24.53,24.52,24.52,40387.0,21.51,21.5188,21.51,21.51,40387.0
2023-09-06 14:30:00,24.52,24.55,24.52,24.55,48894.0,21.51,21.5363,21.51,21.5363,48894.0
2023-09-06 15:00:00,24.55,24.55,24.54,24.55,42794.0,21.5363,21.5363,21.5275,21.5363,42794.0
2023-09-06 15:30:00,24.55,24.55,24.55,24.55,10435.0,21.5363,21.5363,21.5363,21.5363,10435.0
2023-09-07 09:30:00,24.53,24.56,24.52,24.56,34272.0,21.5188,21.5451,21.51,21.5451,34272.0
2023-09-07 10:00:00,24.56,24.57,24.55,24.57,21818.0,21.5451,21.5538,21.5363,21.5538,21818.0
2023-09-07 10:30:00,24.56,24.59,24.55,24.57,52115.0,21.5451,21.5714,21.5363,21.5538,52115.0
2023-09-07 11:00:00,24.57,24.58,24.56,24.57,26423.0,21.5538,21.5626,21.5451,21.5538,26423.0
2023-09-07 11:30:00,24.57,24.58,24.57,24.58,25583.0,21.5538,21.5626,21.5538,21.5626,25583.0
2023-09-07 12:00:00,24.59,24.62,24.59,24.61,45604.0,21.5714,21.5977,21.5714,21.5889,45604.0
2023-09-07 12:30:00,24.61,24.61,24.61,24.61,8192.0,21.5889,21.5889,21.5889,21.5889,8192.0
2023-09-07 13:00:00,24.6,24.61,24.59,24.61,9829.0,21.5802,21.5889,21.5714,21.5889,9829.0
2023-09-07 13:30:00,24.6,24.6,24.59,24.59,35509.0,21.5802,21.5802,21.5714,21.5714,35509.0
2023-09-07 14:00:00,24.59,24.59,24.59,24.59,23629.0,21.5714,21.5714,21.5714,21.5714,23629.0
2023-09-07 14:30:00,24.59,24.59,24.59,24.59,8100.0,21.5714,21.5714,21.5714,21.5714,8100.0
2023-09-07 15:00:00,24.59,24.6,24.59,24.6,26325.0,21.5714,21.5802,21.5714,21.5802,26325.0
2023-09-07 15:30:00,24.6,24.62,24.59,24.61,192425.0,21.5802,21.5977,21.5714,21.5889,192425.0
2023-09-08 09:30:00,24.63,24.66,24.63,24.64,76795.0,21.6065,21.6328,21.6065,21.6152,76795.0
2023-09-08 10:00:00,24.66,24.66,24.66,24.66,14283.0,21.6328,21.6328,21.6328,21.6328,14283.0
2023-09-08 10:30:00,24.66,24.66,24.64,24.64,30369.0,21.6328,21.6328,21.6152,21.6152,30369.0
2023-09-08 11:00:00,24.63,24.64,24.62,24.63,152132.0,21.6065,21.6152,21.5977,21.6065,152132.0
2023-09-08 11:30:00,24.63,24.63,24.61,24.61,52933.0,21.6065,21.6065,21.5889,21.5889,52933.0
2023-09-08 12:00:00,24.61,24.63,24.61,24.61,70099.0,21.5889,21.6065,21.5889,21.5889,70099.0
2023-09-08 12:30:00,24.61,24.61,24.61,24.61,8241.0,21.5889,21.5889,21.5889,21.5889,8241.0
2023-09-08 13:00:00,24.61,24.63,24.61,24.61,67936.0,21.5889,21.6065,21.5889,21.5889,67936.0
2023-09-08 13:30:00,24.61,24.61,24.6,24.6,10966.0,21.5889,21.5889,21.5802,21.5802,10966.0
2023-09-08 14:00:00,24.6,24.6,24.59,24.59,11436.0,21.5802,21.5802,21.5714,21.5714,11436.0
2023-09-08 14:30:00,24.59,24.59,24.59,24.59,7300.0,21.5714,21.5714,21.5714,21.5714,7300.0
2023-09-08 15:00:00,24.59,24.59,24.59,24.59,20491.0,21.5714,21.5714,21.5714,21.5714,20491.0
2023-09-08 15:30:00,24.59,24.59,24.59,24.59,73483.0,21.5714,21.5714,21.5714,21.5714,73483.0
2023-09-11 09:30:00,24.63,24.63,24.6,24.61,31527.0,21.6065,21.6065,21.5802,21.5889,31527.0
2023-09-11 10:00:00,24.61,24.63,24.61,24.63,44333.0,21.5889,21.6065,21.5889,21.6065,44333.0
2023-09-11 10:30:00,24.62,24.62,24.6,24.6,20386.0,21.5977,21.5977,21.5802,21.5802,20386.0
2023-09-11 11:00:00,24.6,24.61,24.59,24.61,20706.0,21.5802,21.5889,21.5714,21.5889,20706.0
2023-09-11 11:30:00,24.61,24.62,24.61,24.61,30016.0,21.5889,21.5977,21.5889,21.5889,30016.0
2023-09-11 12:00:00,24.61,24.63,24.61,24.62,15889.0,21.5889,21.6065,21.5889,21.5977,15889.0
2023-09-11 12:30:00,24.62,24.62,24.6,24.61,20094.0,21.5977,21.5977,21.5802,21.5889,20094.0
2023-09-11 13:00:00,24.61,24.61,24.6,24.61,57569.0,21.5889,21.5889,21.5802,21.5889,57569.0
2023-09-11 13:30:00,24.61,24.63,24.61,24.63,11594.0,21.5889,21.6065,21.5889,21.6065,11594.0
2023-09-11 14:00:00,24.63,24.63,24.61,24.63,16240.0,21.6065,21.6065,21.5889,21.6065,16240.0
2023-09-11 14:30:00,24.63,24.64,24.63,24.63,47069.0,21.6065,21.6152,21.6065,21.6065,47069.0
2023-09-11 15:00:00,24.63,24.63,24.63,24.63,13383.0,21.6065,21.6065,21.6065,21.6065,13383.0
2023-09-11 15:30:00,24.63,24.63,24.61,24.63,217971.0,21.6065,21.6065,21.5889,21.6065,217971.0
2023-09-12 09:30:00,24.58,24.63,24.58,24.62,45597.0,21.5626,21.6065,21.5626,21.5977,45597.0
2023-09-12 10:00:00,24.61,24.62,24.6,24.6,18532.0,21.5889,21.5977,21.5802,21.5802,18532.0
2023-09-12 10:30:00,24.6,24.61,24.6,24.61,14368.0,21.5802,21.5889,21.5802,21.5889,14368.0
2023-09-12 11:00:00,24.61,24.61,24.61,24.61,54096.0,21.5889,21.5889,21.5889,21.5889,54096.0
2023-09-12 11:30:00,24.62,24.63,24.61,24.63,9923.0,21.5977,21.6065,21.5889,21.6065,9923.0
2023-09-12 12:00:00,24.63,24.64,24.63,24.63,36370.0,21.6065,21.6152,21.6065,21.6065,36370.0
2023-09-12 12:30:00,24.63,24.63,24.62,24.63,21265.0,21.6065,21.6065,21.5977,21.6065,21265.0
2023-09-12 13:00:00,24.63,24.64,24.63,24.64,34818.0,21.6065,21.6152,21.6065,21.6152,34818.0
2023-09-12 13:30:00,24.64,24.65,24.63,24.63,130399.0,21.6152,21.624,21.6065,21.6065,130399.0
2023-09-12 14:00:00,24.63,24.64,24.63,24.64,65662.0,21.6065,21.6152,21.6065,21.6152,65662.0
2023-09-12 14:30:00,24.64,24.64,24.64,24.64,62605.0,21.6152,21.6152,21.6152,21.6152,62605.0
2023-09-12 15:00:00,24.64,24.64,24.63,24.63,124538.0,21.6152,21.6152,21.6065,21.6065,124538.0
2023-09-12 15:30:00,24.63,24.63,24.62,24.62,186706.0,21.6065,21.6065,21.5977,21.5977,186706.0
2023-09-13 09:30:00,24.64,24.66,24.63,24.64,75770.0,21.6152,21.6328,21.6065,21.6152,75770.0
2023-09-13 10:00:00,24.64,24.64,24.64,24.64,121848.0,21.6152,21.6152,21.6152,21.6152,121848.0
2023-09-13 10:30:00,24.64,24.66,24.64,24.66,8651.0,21.6152,21.6328,21.6152,21.6328,8651.0
2023-09-13 11:00:00,24.66,24.66,24.66,24.66,100.0,21.6328,21.6328,21.6328,21.6328,100.0
2023-09-13 11:30:00,24.66,24.66,24.66,24.66,11397.0,21.6328,21.6328,21.6328,21.6328,11397.0
2023-09-13 12:00:00,24.66,24.68,24.66,24.68,6825.0,21.6328,21.6503,21.6328,21.6503,6825.0
2023-09-13 12:30:00,24.68,24.68,24.67,24.67,31504.0,21.6503,21.6503,21.6416,21.6416,31504.0
2023-09-13 13:00:00,24.67,24.68,24.66,24.68,47348.0,21.6416,21.6503,21.6328,21.6503,47348.0
2023-09-13 13:30:00,24.68,24.68,24.68,24.68,27249.0,21.6503,21.6503,21.6503,21.6503,27249.0
2023-09-13 14:00:00,24.68,24.68,24.68,24.68,24250.0,21.6503,21.6503,21.6503,21.6503,24250.0
2023-09-13 14:30:00,24.68,24.68,24.65,24.66,122726.0,21.6503,21.6503,21.624,21.6328,122726.0
2023-09-13 15:00:00,24.66,24.66,24.64,24.65,16846.0,21.6328,21.6328,21.6152,21.624,16846.0
2023-09-13 15:30:00,24.65,24.66,24.65,24.66,99069.0,21.624,21.6328,21.624,21.6328,99069.0
2023-09-14 09:30:00,24.72,24.72,24.7,24.7,46464.0,21.6854,21.6854,21.6679,21.6679,46464.0
2023-09-14 10:00:00,24.7,24.7,24.68,24.68,60430.0,21.6679,21.6679,21.6503,21.6503,60430.0
2023-09-14 10:30:00,24.69,24.7,24.69,24.7,32219.0,21.6591,21.6679,21.6591,21.6679,32219.0
2023-09-14 11:00:00,24.7,24.7,24.7,24.7,38228.0,21.6679,21.6679,21.6679,21.6679,38228.0
2023-09-14 11:30:00,24.7,24.7,24.7,24.7,10677.0,21.6679,21.6679,21.6679,21.6679,10677.0
2023-09-14 12:00:00,24.7,24.7,24.69,24.69,29527.0,21.6679,21.6679,21.6591,21.6591,29527.0
2023-09-14 12:30:00,24.68,24.68,24.68,24.68,31500.0,21.6503,21.6503,21.6503,21.6503,31500.0
2023-09-14 13:00:00,24.68,24.69,24.68,24.69,20000.0,21.6503,21.6591,21.6503,21.6591,20000.0
2023-09-14 13:30:00,24.69,24.69,24.68,24.69,90100.0,21.6591,21.6591,21.6503,21.6591,90100.0
2023-09-14 14:00:00,24.68,24.69,24.68,24.68,68949.0,21.6503,21.6591,21.6503,21.6503,68949.0
2023-09-14 14:30:00,24.68,24.68,24.68,24.68,91970.0,21.6503,21.6503,21.6503,21.6503,91970.0
2023-09-14 15:00:00,24.68,24.69,24.68,24.69,101800.0,21.6503,21.6591,21.6503,21.6591,101800.0
2023-09-14 15:30:00,24.69,24.7,24.68,24.69,197797.0,21.6591,21.6679,21.6503,21.6591,197797.0
2023-09-15 09:30:00,24.67,24.67,24.65,24.66,55041.0,21.6416,21.6416,21.624,21.6328,55041.0
2023-09-15 10:00:00,24.67,24.68,24.66,24.66,46924.0,21.6416,21.6503,21.6328,21.6328,46924.0
2023-09-15 10:30:00,24.66,24.66,24.64,24.64,89059.0,21.6328,21.6328,21.6152,21.6152,89059.0
2023-09-15 11:00:00,24.64,24.66,24.64,24.64,70978.0,21.6152,21.6328,21.6152,21.6152,70978.0
2023-09-15 11:30:00,24.64,24.66,24.64,24.66,16697.0,21.6152,21.6328,21.6152,21.6328,16697.0
2023-09-15 12:00:00,24.66,24.66,24.65,24.66,54986.0,21.6328,21.6328,21.624,21.6328,54986.0
2023-09-15 12:30:00,24.66,24.66,24.66,24.66,20663.0,21.6328,21.6328,21.6328,21.6328,20663.0
2023-09-15 13:00:00,24.66,24.66,24.64,24.64,24746.0,21.6328,21.6328,21.6152,21.6152,24746.0
2023-09-15 13:30:00,24.64,24.66,24.64,24.66,20838.0,21.6152,21.6328,21.6152,21.6328,20838.0
2023-09-15 14:00:00,24.66,24.66,24.65,24.66,27645.0,21.6328,21.6328,21.624,21.6328,27645.0
2023-09-15 14:30:00,24.65,24.66,24.65,24.66,1200.0,21.624,21.6328,21.624,21.6328,1200.0
2023-09-15 15:00:00,24.65,24.65,24.64,24.64,41346.0,21.624,21.624,21.6152,21.6152,41346.0
2023-09-15 15:30:00,24.64,24.65,24.64,24.64,72673.0,21.6152,21.624,21.6152,21.6152,72673.0
2023-09-18 09:30:00,24.63,24.66,24.63,24.65,44613.0,21.6065,21.6328,21.6065,21.624,44613.0
2023-09-18 10:00:00,24.64,24.65,24.64,24.64,57784.0,21.6152,21.624,21.6152,21.6152,57784.0
2023-09-18 10:30:00,24.64,24.66,24.64,24.66,126393.0,21.6152,21.6328,21.6152,21.6328,126393.0
2023-09-18 11:00:00,24.66,24.66,24.66,24.66,8758.0,21.6328,21.6328,21.6328,21.6328,8758.0
2023-09-18 11:30:00,24.66,24.68,24.66,24.68,8023.0,21.6328,21.6503,21.6328,21.6503,8023.0
2023-09-18 12:00:00,24.68,24.68,24.66,24.66,46348.0,21.6503,21.6503,21.6328,21.6328,46348.0
2023-09-18 12:30:00,24.66,24.66,24.66,24.66,3400.0,21.6328,21.6328,21.6328,21.6328,3400.0
2023-09-18 13:00:00,24.66,24.66,24.66,24.66,5766.0,21.6328,21.6328,21.6328,21.6328,5766.0
2023-09-18 13:30:00,24.66,24.66,24.66,24.66,9611.0,21.6328,21.6328,21.6328,21.6328,9611.0
2023-09-18 14:00:00,24.66,24.66,24.64,24.64,48820.0,21.6328,21.6328,21.6152,21.6152,48820.0
2023-09-18 14:30:00,24.64,24.65,24.64,24.64,125375.0,21.6152,21.624,21.6152,21.6152,125375.0
2023-09-18 15:00:00,24.64,24.64,24.64,24.64,26600.0,21.6152,21.6152,21.6152,21.6152,26600.0
2023-09-18 15:30:00,24.64,24.66,24.64,24.65,299855.0,21.6152,21.6328,21.6152,21.624,299855.0
2023-09-19 09:30:00,24.62,24.65,24.62,24.64,31459.0,21.5977,21.624,21.5977,21.6152,31459.0
2023-09-19 10:00:00,24.64,24.64,24.63,24.63,27340.0,21.6152,21.6152,21.6065,21.6065,27340.0
2023-09-19 10:30:00,24.63,24.64,24.63,24.63,45461.0,21.6065,21.6152,21.6065,21.6065,45461.0
2023-09-19 11:00:00,24.63,24.63,24.63,24.63,10516.0,21.6065,21.6065,21.6065,21.6065,10516.0
2023-09-19 11:30:00,24.63,24.64,24.63,24.63,134474.0,21.6065,21.6152,21.6065,21.6065,134474.0
2023-09-19 12:00:00,24.63,24.63,24.63,24.63,6300.0,21.6065,21.6065,21.6065,21.6065,6300.0
2023-09-19 12:30:00,24.62,24.62,24.61,24.61,18200.0,21.5977,21.5977,21.5889,21.5889,18200.0
2023-09-19 13:00:00,24.61,24.62,24.61,24.62,36976.0,21.5889,21.5977,21.5889,21.5977,36976.0
2023-09-19 13:30:00,24.62,24.63,24.62,24.63,35429.0,21.5977,21.6065,21.5977,21.6065,35429.0
2023-09-19 14:00:00,24.63,24.63,24.61,24.61,54146.0,21.6065,21.6065,21.5889,21.5889,54146.0
2023-09-19 14:30:00,24.62,24.63,24.61,24.61,92944.0,21.5977,21.6065,21.5889,21.5889,92944.0
2023-09-19 15:00:00,24.61,24.61,24.61,24.61,11400.0,21.5889,21.5889,21.5889,21.5889,11400.0
2023-09-19 15:30:00,24.61,24.63,24.61,24.63,58407.0,21.5889,21.6065,21.5889,21.6065,58407.0
2023-09-20 09:30:00,24.67,24.68,24.66,24.68,51283.0,21.6416,21.6503,21.6328,21.6503,51283.0
2023-09-20 10:00:00,24.67,24.67,24.66,24.66,96009.0,21.6416,21.6416,21.6328,21.6328,96009.0
2023-09-20 10:30:00,24.66,24.66,24.66,24.66,14400.0,21.6328,21.6328,21.6328,21.6328,14400.0
2023-09-20 11:00:00,24.67,24.67,24.66,24.66,32064.0,21.6416,21.6416,21.6328,21.6328,32064.0
2023-09-20 11:30:00,24.66,24.66,24.66,24.66,25765.0,21.6328,21.6328,21.6328,21.6328,25765.0
2023-09-20 12:00:00,24.66,24.66,24.66,24.66,9351.0,21.6328,21.6328,21.6328,21.6328,9351.0
2023-09-20 12:30:00,24.66,24.67,24.66,24.67,2733.0,21.6328,21.6416,21.6328,21.6416,2733.0
2023-09-20 13:00:00,24.68,24.68,24.68,24.68,5200.0,21.6503,21.6503,21.6503,21.6503,5200.0
2023-09-20 13:30:00,24.67,24.67,24.66,24.66,24534.0,21.6416,21.6416,21.6328,21.6328,24534.0
2023-09-20 14:00:00,24.67,24.67,24.62,24.66,97071.0,21.6416,21.6416,21.5977,21.6328,97071.0
2023-09-20 14:30:00,24.65,24.67,24.64,24.64,57403.0,21.624,21.6416,21.6152,21.6152,57403.0
2023-09-20 15:00:00,24.64,24.64,24.63,24.63,102547.0,21.6152,21.6152,21.6065,21.6065,102547.0
2023-09-20 15:30:00,24.63,24.63,24.59,24.6,26682.0,21.6065,21.6065,21.5714,21.5802,26682.0
2023-09-21 09:30:00,24.51,24.54,24.5,24.51,82537.0,21.5012,21.5275,21.4924,21.5012,82537.0
2023-09-21 10:00:00,24.51,24.54,24.5,24.54,85980.0,21.5012,21.5275,21.4924,21.5275,85980.0
2023-09-21 10:30:00,24.54,24.54,24.52,24.52,13304.0,21.5275,21.5275,21.51,21.51,13304.0
2023-09-21 11:00:00,24.52,24.54,24.5,24.5,71271.0,21.51,21.5275,21.4924,21.4924,71271.0
2023-09-21 11:30:00,24.5,24.54,24.5,24.54,97645.0,21.4924,21.5275,21.4924,21.5275,97645.0
2023-09-21 12:00:00,24.54,24.54,24.5,24.52,62185.0,21.5275,21.5275,21.4924,21.51,62185.0
2023-09-21 12:30:00,24.52,24.52,24.51,24.52,37096.0,21.51,21.51,21.5012,21.51,37096.0
2023-09-21 13:00:00,24.53,24.55,24.53,24.55,14342.0,21.5188,21.5363,21.5188,21.5363,14342.0
2023-09-21 13:30:00,24.55,24.55,24.52,24.52,301494.0,21.5363,21.5363,21.51,21.51,301494.0
2023-09-21 14:00:00,24.52,24.52,24.5,24.5,38800.0,21.51,21.51,21.4924,21.4924,38800.0
2023-09-21 14:30:00,24.5,24.51,24.5,24.5,49588.0,21.4924,21.5012,21.4924,21.4924,49588.0
2023-09-21 15:00:00,24.5,24.5,24.48,24.5,42834.0,21.4924,21.4924,21.4749,21.4924,42834.0
2023-09-21 15:30:00,24.5,24.5,24.48,24.48,56509.0,21.4924,21.4924,21.4749,21.4749,56509.0
2023-09-22 09:30:00,24.53,24.53,24.51,24.52,26591.0,21.5188,21.5188,21.5012,21.51,26591.0
2023-09-22 10:00:00,24.53,24.54,24.52,24.54,23473.0,21.5188,21.5275,21.51,21.5275,23473.0
2023-09-22 10:30:00,24.54,24.56,24.54,24.56,92391.0,21.5275,21.5451,21.5275,21.5451,92391.0
2023-09-22 11:00:00,24.56,24.56,24.55,24.55,70662.0,21.5451,21.5451,21.5363,21.5363,70662.0
2023-09-22 11:30:00,24.56,24.57,24.55,24.55,42211.0,21.5451,21.5538,21.5363,21.5363,42211.0
2023-09-22 12:00:00,24.55,24.56,24.55,24.55,23920.0,21.5363,21.5451,21.5363,21.5363,23920.0
2023-09-22 12:30:00,24.55,24.57,24.55,24.57,41411.0,21.5363,21.5538,21.5363,21.5538,41411.0
2023-09-22 13:00:00,24.57,24.57,24.55,24.55,34440.0,21.5538,21.5538,21.5363,21.5363,34440.0
2023-09-22 13:30:00,24.55,24.55,24.55,24.55,30372.0,21.5363,21.5363,21.5363,21.5363,30372.0
2023-09-22 14:00:00,24.55,24.55,24.53,24.54,37865.0,21.5363,21.5363,21.5188,21.5275,37865.0
2023-09-22 14:30:00,24.54,24.54,24.52,24.52,14599.0,21.5275,21.5275,21.51,21.51,14599.0
2023-09-22 15:00:00,24.52,24.54,24.52,24.54,83533.0,21.51,21.5275,21.51,21.5275,83533.0
2023-09-22 15:30:00,24.54,24.54,24.51,24.51,37530.0,21.5275,21.5275,21.5012,21.5012,37530.0
2023-09-25 09:30:00,24.47,24.48,24.45,24.48,23266.0,21.4661,21.4749,21.4486,21.4749,23266.0
2023-09-25 10:00:00,24.48,24.5,24.48,24.48,32498.0,21.4749,21.4924,21.4749,21.4749,32498.0
2023-09-25 10:30:00,24.48,24.5,24.48,24.48,55393.0,21.4749,21.4924,21.4749,21.4749,55393.0
2023-09-25 11:00:00,24.48,24.52,24.48,24.51,129739.0,21.4749,21.51,21.4749,21.5012,129739.0
2023-09-25 11:30:00,24.52,24.52,24.5,24.5,52698.0,21.51,21.51,21.4924,21.4924,52698.0
2023-09-25 12:00:00,24.5,24.52,24.5,24.52,13998.0,21.4924,21.51,21.4924,21.51,13998.0
2023-09-25 12:30:00,24.51,24.51,24.51,24.51,13071.0,21.5012,21.5012,21.5012,21.5012,13071.0
2023-09-25 13:00:00,24.5,24.52,24.5,24.51,27487.0,21.4924,21.51,21.4924,21.5012,27487.0
2023-09-25 13:30:00,24.51,24.51,24.48,24.49,21250.0,21.5012,21.5012,21.4749,21.4837,21250.0
2023-09-25 14:00:00,24.5,24.5,24.5,24.5,17267.0,21.4924,21.4924,21.4924,21.4924,17267.0
2023-09-25 14:30:00,24.5,24.5,24.48,24.48,9100.0,21.4924,21.4924,21.4749,21.4749,9100.0
2023-09-25 15:00:00,24.48,24.49,24.48,24.49,77660.0,21.4749,21.4837,21.4749,21.4837,77660.0
2023-09-25 15:30:00,24.5,24.5,24.5,24.5,14825.0,21.4924,21.4924,21.4924,21.4924,14825.0
2023-09-26 09:30:00,24.47,24.48,24.46,24.46,60467.0,21.4661,21.4749,21.4573,21.4573,60467.0
2023-09-26 10:00:00,24.47,24.48,24.45,24.46,222804.0,21.4661,21.4749,21.4486,21.4573,222804.0
2023-09-26 10:30:00,24.46,24.47,24.45,24.45,92314.0,21.4573,21.4661,21.4486,21.4486,92314.0
2023-09-26 11:00:00,24.46,24.46,24.45,24.45,102280.0,21.4573,21.4573,21.4486,21.4486,102280.0
2023-09-26 11:30:00,24.45,24.46,24.44,24.44,91659.0,21.4486,21.4573,21.4398,21.4398,91659.0
2023-09-26 12:00:00,24.44,24.45,24.44,24.45,53571.0,21.4398,21.4486,21.4398,21.4486,53571.0
2023-09-26 12:30:00,24.45,24.45,24.43,24.44,162692.0,21.4486,21.4486,21.431,21.4398,162692.0
2023-09-26 13:00:00,24.43,24.44,24.43,24.43,76979.0,21.431,21.4398,21.431,21.431,76979.0
2023-09-26 13:30:00,24.43,24.44,24.43,24.43,89903.0,21.431,21.4398,21.431,21.431,89903.0
2023-09-26 14:00:00,24.43,24.43,24.41,24.41,74812.0,21.431,21.431,21.4135,21.4135,74812.0
2023-09-26 14:30:00,24.41,24.41,24.41,24.41,130795.0,21.4135,21.4135,21.4135,21.4135,130795.0
2023-09-26 15:00:00,24.41,24.42,24.41,24.41,114066.0,21.4135,21.4223,21.4135,21.4135,114066.0
2023-09-26 15:30:00,24.41,24.42,24.4,24.41,811906.0,21.4135,21.4223,21.4047,21.4135,811906.0
2023-09-27 09:30:00,24.46,24.46,24.45,24.45,51629.0,21.4573,21.4573,21.4486,21.4486,51629.0
2023-09-27 10:00:00,24.45,24.45,24.43,24.45,84518.0,21.4486,21.4486,21.431,21.4486,84518.0
2023-09-27 10:30:00,24.45,24.45,24.43,24.43,59679.0,21.4486,21.4486,21.431,21.431,59679.0
2023-09-27 11:00:00,24.43,24.44,24.42,24.43,38813.0,21.431,21.4398,21.4223,21.431,38813.0
2023-09-27 11:30:00,24.43,24.43,24.4,24.42,63959.0,21.431,21.431,21.4047,21.4223,63959.0
2023-09-27 12:00:00,24.41,24.41,24.39,24.4,59669.0,21.4135,21.4135,21.3959,21.4047,59669.0
2023-09-27 12:30:00,24.41,24.41,24.4,24.4,16094.0,21.4135,21.4135,21.4047,21.4047,16094.0
2023-09-27 13:00:00,24.39,24.39,24.36,24.36,139408.0,21.3959,21.3959,21.3696,21.3696,139408.0
2023-09-27 13:30:00,24.37,24.4,24.37,24.4,35080.0,21.3784,21.4047,21.3784,21.4047,35080.0
2023-09-27 14:00:00,24.39,24.39,24.38,24.39,70118.0,21.3959,21.3959,21.3872,21.3959,70118.0
2023-09-27 14:30:00,24.39,24.41,24.39,24.41,38929.0,21.3959,21.4135,21.3959,21.4135,38929.0
2023-09-27 15:00:00,24.41,24.42,24.41,24.41,139180.0,21.4135,21.4223,21.4135,21.4135,139180.0
2023-09-27 15:30:00,24.41,24.41,24.39,24.39,130034.0,21.4135,21.4135,21.3959,21.3959,130034.0
2023-09-28 09:30:00,24.37,24.38,24.36,24.37,34581.0,21.3784,21.3872,21.3696,21.3784,34581.0
2023-09-28 10:00:00,24.38,24.41,24.38,24.39,49170.0,21.3872,21.4135,21.3872,21.3959,49170.0
2023-09-28 10:30:00,24.38,24.41,24.38,24.41,44108.0,21.3872,21.4135,21.3872,21.4135,44108.0
2023-09-28 11:00:00,24.41,24.42,24.41,24.41,40343.0,21.4135,21.4223,21.4135,21.4135,40343.0
2023-09-28 11:30:00,24.42,24.46,24.42,24.45,46047.0,21.4223,21.4573,21.4223,21.4486,46047.0
2023-09-28 12:00:00,24.45,24.48,24.45,24.48,16235.0,21.4486,21.4749,21.4486,21.4749,16235.0
2023-09-28 12:30:00,24.48,24.49,24.46,24.47,82421.0,21.4749,21.4837,21.4573,21.4661,82421.0
2023-09-28 13:00:00,24.47,24.48,24.46,24.48,38974.0,21.4661,21.4749,21.4573,21.4749,38974.0
2023-09-28 13:30:00,24.47,24.47,24.45,24.46,18106.0,21.4661,21.4661,21.4486,21.4573,18106.0
2023-09-28 14:00:00,24.46,24.48,24.46,24.48,15400.0,21.4573,21.4749,21.4573,21.4749,15400.0
2023-09-28 14:30:00,24.48,24.48,24.48,24.48,13860.0,21.4749,21.4749,21.4749,21.4749,13860.0
2023-09-28 15:00:00,24.48,24.5,24.48,24.5,40184.0,21.4749,21.4924,21.4749,21.4924,40184.0
2023-09-28 15:30:00,24.5,24.5,24.48,24.5,72353.0,21.4924,21.4924,21.4749,21.4924,72353.0
2023-09-29 09:30:00,24.56,24.58,24.53,24.57,189113.0,21.5451,21.5626,21.5188,21.5538,189113.0
2023-09-29 10:00:00,24.58,24.58,24.55,24.55,31472.0,21.5626,21.5626,21.5363,21.5363,31472.0
2023-09-29 10:30:00,24.56,24.57,24.55,24.55,113298.0,21.5451,21.5538,21.5363,21.5363,113298.0
2023-09-29 11:00:00,24.55,24.55,24.54,24.55,40770.0,21.5363,21.5363,21.5275,21.5363,40770.0
2023-09-29 11:30:00,24.55,24.55,24.52,24.52,45865.0,21.5363,21.5363,21.51,21.51,45865.0
2023-09-29 12:00:00,24.52,24.54,24.52,24.54,63416.0,21.51,21.5275,21.51,21.5275,63416.0
2023-09-29 12:30:00,24.53,24.54,24.52,24.52,86342.0,21.5188,21.5275,21.51,21.51,86342.0
2023-09-29 13:00:00,24.52,24.52,24.5,24.5,48793.0,21.51,21.51,21.4924,21.4924,48793.0
2023-09-29 13:30:00,24.5,24.5,24.48,24.48,74682.0,21.4924,21.4924,21.4749,21.4749,74682.0
2023-09-29 14:00:00,24.48,24.5,24.48,24.48,63500.0,21.4749,21.4924,21.4749,21.4749,63500.0
2023-09-29 14:30:00,24.48,24.49,24.48,24.49,118096.0,21.4749,21.4837,21.4749,21.4837,118096.0
2023-09-29 15:00:00,24.5,24.5,24.48,24.5,105640.0,21.4924,21.4924,21.4749,21.4924,105640.0
2023-09-29 15:30:00,24.5,24.5,24.45,24.46,327766.0,21.4924,21.4924,21.4486,21.4573,327766.0
2023-10-02 09:30:00,24.28,24.28,24.25,24.25,211497.0,21.4411,21.4411,21.4146,21.4146,211497.0
2023-10-02 10:00:00,24.24,24.26,24.23,24.25,102953.0,21.4057,21.4234,21.3969,21.4146,102953.0
2023-10-02 10:30:00,24.24,24.25,24.23,24.23,23845.0,21.4057,21.4146,21.3969,21.3969,23845.0
2023-10-02 11:00:00,24.23,24.25,24.22,24.25,99215.0,21.3969,21.4146,21.3881,21.4146,99215.0
2023-10-02 11:30:00,24.25,24.25,24.22,24.23,51179.0,21.4146,21.4146,21.3881,21.3969,51179.0
2023-10-02 12:00:00,24.23,24.24,24.21,24.22,187328.0,21.3969,21.4057,21.3792,21.3881,187328.0
2023-10-02 12:30:00,24.21,24.21,24.2,24.2,19299.0,21.3792,21.3792,21.3704,21.3704,19299.0
2023-10-02 13:00:00,24.2,24.2,24.2,24.2,54765.0,21.3704,21.3704,21.3704,21.3704,54765.0
2023-10-02 13:30:00,24.2,24.2,24.2,24.2,19786.0,21.3704,21.3704,21.3704,21.3704,19786.0
2023-10-02 14:00:00,24.2,24.21,24.2,24.2,67478.0,21.3704,21.3792,21.3704,21.3704,67478.0
2023-10-02 14:30:00,24.2,24.2,24.18,24.2,29856.0,21.3704,21.3704,21.3528,21.3704,29856.0
2023-10-02 15:00:00,24.2,24.2,24.18,24.18,42065.0,21.3704,21.3704,21.3528,21.3528,42065.0
2023-10-02 15:30:00,24.18,24.2,24.18,24.2,113057.0,21.3528,21.3704,21.3528,21.3704,113057.0
2023-10-03 09:30:00,24.13,24.17,24.11,24.17,91769.0,21.3086,21.3439,21.2909,21.3439,91769.0
2023-10-03 10:00:00,24.15,24.16,24.07,24.09,126284.0,21.3263,21.3351,21.2556,21.2733,126284.0
2023-10-03 10:30:00,24.09,24.1,24.05,24.06,89858.0,21.2733,21.2821,21.238,21.2468,89858.0
2023-10-03 11:00:00,24.06,24.07,24.05,24.07,121720.0,21.2468,21.2556,21.238,21.2556,121720.0
2023-10-03 11:30:00,24.07,24.07,24.05,24.05,144032.0,21.2556,21.2556,21.238,21.238,144032.0
2023-10-03 12:00:00,24.05,24.09,24.05,24.07,90275.0,21.238,21.2733,21.238,21.2556,90275.0
2023-10-03 12:30:00,24.07,24.07,24.05,24.06,83537.0,21.2556,21.2556,21.238,21.2468,83537.0
2023-10-03 13:00:00,24.06,24.06,24.05,24.05,28412.0,21.2468,21.2468,21.238,21.238,28412.0
2023-10-03 13:30:00,24.05,24.05,24.01,24.01,207511.0,21.238,21.238,21.2026,21.2026,207511.0
2023-10-03 14:00:00,24.02,24.02,23.98,24.0,504037.0,21.2115,21.2115,21.1761,21.1938,504037.0
2023-10-03 14:30:00,24.0,24.02,24.0,24.01,59137.0,21.1938,21.2115,21.1938,21.2026,59137.0
2023-10-03 15:00:00,24.02,24.03,24.0,24.02,138563.0,21.2115,21.2203,21.1938,21.2115,138563.0
2023-10-03 15:30:00,24.02,24.03,24.01,24.01,174290.0,21.2115,21.2203,21.2026,21.2026,174290.0
2023-10-04 09:30:00,24.08,24.08,24.02,24.02,84575.0,21.2644,21.2644,21.2115,21.2115,84575.0
2023-10-04 10:00:00,24.02,24.02,23.97,24.0,117097.0,21.2115,21.2115,21.1673,21.1938,117097.0
2023-10-04 10:30:00,24.0,24.02,24.0,24.0,83805.0,21.1938,21.2115,21.1938,21.1938,83805.0
2023-10-04 11:00:00,24.0,24.02,24.0,24.02,86149.0,21.1938,21.2115,21.1938,21.2115,86149.0
2023-10-04 11:30:00,24.02,24.04,24.02,24.04,155304.0,21.2115,21.2291,21.2115,21.2291,155304.0
2023-10-04 12:00:00,24.04,24.05,24.04,24.05,66678.0,21.2291,21.238,21.2291,21.238,66678.0
2023-10-04 12:30:00,24.05,24.05,24.04,24.05,163395.0,21.238,21.238,21.2291,21.238,163395.0
2023-10-04 13:00:00,24.05,24.05,24.02,24.02,74450.0,21.238,21.238,21.2115,21.2115,74450.0
2023-10-04 13:30:00,24.02,24.02,24.02,24.02,48222.0,21.2115,21.2115,21.2115,21.2115,48222.0
2023-10-04 14:00:00,24.02,24.02,24.0,24.02,114561.0,21.2115,21.2115,21.1938,21.2115,114561.0
2023-10-04 14:30:00,24.02,24.02,24.02,24.02,131930.0,21.2115,21.2115,21.2115,21.2115,131930.0
2023-10-04 15:00:00,24.02,24.04,24.02,24.04,105223.0,21.2115,21.2291,21.2115,21.2291,105223.0
2023-10-04 15:30:00,24.04,24.08,24.04,24.08,304942.0,21.2291,21.2644,21.2291,21.2644,304942.0
2023-10-05 09:30:00,24.08,24.12,24.06,24.11,183957.0,21.2644,21.2998,21.2468,21.2909,183957.0
2023-10-05 10:00:00,24.11,24.11,24.09,24.11,72295.0,21.2909,21.2909,21.2733,21.2909,72295.0
2023-10-05 10:30:00,24.11,24.11,24.06,24.07,74520.0,21.2909,21.2909,21.2468,21.2556,74520.0
2023-10-05 11:00:00,24.07,24.07,24.07,24.07,37325.0,21.2556,21.2556,21.2556,21.2556,37325.0
2023-10-05 11:30:00,24.06,24.07,24.05,24.07,71069.0,21.2468,21.2556,21.238,21.2556,71069.0
2023-10-05 12:00:00,24.07,24.09,24.07,24.09,48433.0,21.2556,21.2733,21.2556,21.2733,48433.0
2023-10-05 12:30:00,24.09,24.09,24.07,24.07,40348.0,21.2733,21.2733,21.2556,21.2556,40348.0
2023-10-05 13:00:00,24.07,24.09,24.07,24.09,113050.0,21.2556,21.2733,21.2556,21.2733,113050.0
2023-10-05 13:30:00,24.09,24.1,24.08,24.09,34227.0,21.2733,21.2821,21.2644,21.2733,34227.0
2023-10-05 14:00:00,24.1,24.11,24.09,24.11,40078.0,21.2821,21.2909,21.2733,21.2909,40078.0
2023-10-05 14:30:00,24.11,24.11,24.11,24.11,77571.0,21.2909,21.2909,21.2909,21.2909,77571.0
2023-10-05 15:00:00,24.11,24.11,24.09,24.09,156907.0,21.2909,21.2909,21.2733,21.2733,156907.0
2023-10-05 15:30:00,24.09,24.11,24.09,24.11,216826.0,21.2733,21.2909,21.2733,21.2909,216826.0
2023-10-06 09:30:00,24.02,24.05,24.0,24.0,114153.0,21.2115,21.238,21.1938,21.1938,114153.0
2023-10-06 10:00:00,24.01,24.02,24.0,24.02,47629.0,21.2026,21.2115,21.1938,21.2115,47629.0
2023-10-06 10:30:00,24.03,24.05,24.02,24.02,69712.0,21.2203,21.238,21.2115,21.2115,69712.0
2023-10-06 11:00:00,24.02,24.09,24.02,24.09,89717.0,21.2115,21.2733,21.2115,21.2733,89717.0
2023-10-06 11:30:00,24.09,24.13,24.09,24.13,94997.0,21.2733,21.3086,21.2733,21.3086,94997.0
2023-10-06 12:00:00,24.13,24.13,24.11,24.11,35186.0,21.3086,21.3086,21.2909,21.2909,35186.0
2023-10-06 12:30:00,24.11,24.11,24.09,24.11,44811.0,21.2909,21.2909,21.2733,21.2909,44811.0
2023-10-06 13:00:00,24.11,24.11,24.11,24.11,21574.0,21.2909,21.2909,21.2909,21.2909,21574.0
2023-10-06 13:30:00,24.13,24.13,24.11,24.13,11580.0,21.3086,21.3086,21.2909,21.3086,11580.0
2023-10-06 14:00:00,24.13,24.14,24.13,24.14,55877.0,21.3086,21.3174,21.3086,21.3174,55877.0
2023-10-06 14:30:00,24.14,24.16,24.14,24.14,38127.0,21.3174,21.3351,21.3174,21.3174,38127.0
2023-10-06 15:00:00,24.14,24.14,24.14,24.14,46405.0,21.3174,21.3174,21.3174,21.3174,46405.0
2023-10-06 15:30:00,24.14,24.14,24.13,24.13,110250.0,21.3174,21.3174,21.3086,21.3086,110250.0
2023-10-09 09:30:00,24.16,24.18,24.15,24.18,39767.0,21.3351,21.3528,21.3263,21.3528,39767.0
2023-10-09 10:00:00,24.18,24.2,24.18,24.2,13422.0,21.3528,21.3704,21.3528,21.3704,13422.0
2023-10-09 10:30:00,24.2,24.2,24.2,24.2,27933.0,21.3704,21.3704,21.3704,21.3704,27933.0
2023-10-09 11:00:00,24.2,24.23,24.2,24.23,25265.0,21.3704,21.3969,21.3704,21.3969,25265.0
2023-10-09 11:30:00,24.23,24.23,24.22,24.23,16057.0,21.3969,21.3969,21.3881,21.3969,16057.0
2023-10-09 12:00:00,24.22,24.23,24.21,24.21,29808.0,21.3881,21.3969,21.3792,21.3792,29808.0
2023-10-09 12:30:00,24.21,24.22,24.2,24.22,62451.0,21.3792,21.3881,21.3704,21.3881,62451.0
2023-10-09 13:00:00,24.22,24.23,24.21,24.22,162457.0,21.3881,21.3969,21.3792,21.3881,162457.0
2023-10-09 13:30:00,24.23,24.25,24.23,24.25,35615.0,21.3969,21.4146,21.3969,21.4146,35615.0
2023-10-09 14:00:00,24.25,24.25,24.25,24.25,61544.0,21.4146,21.4146,21.4146,21.4146,61544.0
2023-10-09 14:30:00,24.25,24.27,24.25,24.26,40179.0,21.4146,21.4322,21.4146,21.4234,40179.0
2023-10-09 15:00:00,24.26,24.27,24.25,24.27,49781.0,21.4234,21.4322,21.4146,21.4322,49781.0
2023-10-09 15:30:00,24.27,24.27,24.25,24.27,136954.0,21.4322,21.4322,21.4146,21.4322,136954.0
2023-10-10 09:30:00,24.21,24.24,24.2,24.23,80882.0,21.3792,21.4057,21.3704,21.3969,80882.0
2023-10-10 10:00:00,24.24,24.28,24.24,24.27,86826.0,21.4057,21.4411,21.4057,21.4322,86826.0
2023-10-10 10:30:00,24.27,24.27,24.26,24.26,67276.0,21.4322,21.4322,21.4234,21.4234,67276.0
2023-10-10 11:00:00,24.25,24.28,24.25,24.27,28177.0,21.4146,21.4411,21.4146,21.4322,28177.0
2023-10-10 11:30:00,24.27,24.29,24.27,24.29,38296.0,21.4322,21.4499,21.4322,21.4499,38296.0
2023-10-10 12:00:00,24.29,24.29,24.29,24.29,33544.0,21.4499,21.4499,21.4499,21.4499,33544.0
2023-10-10 12:30:00,24.29,24.32,24.29,24.3,34672.0,21.4499,21.4764,21.4499,21.4587,34672.0
2023-10-10 13:00:00,24.3,24.3,24.27,24.29,162782.0,21.4587,21.4587,21.4322,21.4499,162782.0
2023-10-10 13:30:00,24.29,24.29,24.28,24.28,61236.0,21.4499,21.4499,21.4411,21.4411,61236.0
2023-10-10 14:00:00,24.28,24.28,24.27,24.27,19273.0,21.4411,21.4411,21.4322,21.4322,19273.0
2023-10-10 14:30:00,24.28,24.29,24.27,24.28,27290.0,21.4411,21.4499,21.4322,21.4411,27290.0
2023-10-10 15:00:00,24.27,24.27,24.27,24.27,10073.0,21.4322,21.4322,21.4322,21.4322,10073.0
2023-10-10 15:30:00,24.27,24.27,24.26,24.27,357978.0,21.4322,21.4322,21.4234,21.4322,357978.0
2023-10-11 09:30:00,24.33,24.33,24.3,24.3,51234.0,21.4852,21.4852,21.4587,21.4587,51234.0
2023-10-11 10:00:00,24.3,24.3,24.27,24.27,45874.0,21.4587,21.4587,21.4322,21.4322,45874.0
2023-10-11 10:30:00,24.27,24.28,24.27,24.28,51591.0,21.4322,21.4411,21.4322,21.4411,51591.0
2023-10-11 11:00:00,24.28,24.29,24.27,24.27,31017.0,21.4411,21.4499,21.4322,21.4322,31017.0
2023-10-11 11:30:00,24.27,24.28,24.27,24.27,51109.0,21.4322,21.4411,21.4322,21.4322,51109.0
2023-10-11 12:00:00,24.27,24.27,24.23,24.23,21252.0,21.4322,21.4322,21.3969,21.3969,21252.0
2023-10-11 12:30:00,24.24,24.25,24.23,24.23,65086.0,21.4057,21.4146,21.3969,21.3969,65086.0
2023-10-11 13:00:00,24.24,24.24,24.21,24.22,113743.0,21.4057,21.4057,21.3792,21.3881,113743.0
2023-10-11 13:30:00,24.21,24.21,24.18,24.2,21263.0,21.3792,21.3792,21.3528,21.3704,21263.0
2023-10-11 14:00:00,24.21,24.24,24.21,24.24,21829.0,21.3792,21.4057,21.3792,21.4057,21829.0
2023-10-11 14:30:00,24.23,24.27,24.23,24.26,56783.0,21.3969,21.4322,21.3969,21.4234,56783.0
2023-10-11 15:00:00,24.27,24.27,24.27,24.27,13619.0,21.4322,21.4322,21.4322,21.4322,13619.0
2023-10-11 15:30:00,24.27,24.27,24.27,24.27,35627.0,21.4322,21.4322,21.4322,21.4322,35627.0
2023-10-12 09:30:00,24.27,24.27,24.2,24.2,74245.0,21.4322,21.4322,21.3704,21.3704,74245.0
2023-10-12 10:00:00,24.2,24.23,24.2,24.22,52719.0,21.3704,21.3969,21.3704,21.3881,52719.0
2023-10-12 10:30:00,24.22,24.22,24.2,24.22,52260.0,21.3881,21.3881,21.3704,21.3881,52260.0
2023-10-12 11:00:00,24.21,24.22,24.2,24.2,53263.0,21.3792,21.3881,21.3704,21.3704,53263.0
2023-10-12 11:30:00,24.2,24.22,24.2,24.22,74123.0,21.3704,21.3881,21.3704,21.3881,74123.0
2023-10-12 12:00:00,24.22,24.23,24.21,24.23,44046.0,21.3881,21.3969,21.3792,21.3969,44046.0
2023-10-12 12:30:00,24.23,24.23,24.21,24.21,49551.0,21.3969,21.3969,21.3792,21.3792,49551.0
2023-10-12 13:00:00,24.21,24.21,24.18,24.19,248263.0,21.3792,21.3792,21.3528,21.3616,248263.0
2023-10-12 13:30:00,24.18,24.18,24.16,24.16,107268.0,21.3528,21.3528,21.3351,21.3351,107268.0
2023-10-12 14:00:00,24.15,24.16,24.14,24.16,37708.0,21.3263,21.3351,21.3174,21.3351,37708.0
2023-10-12 14:30:00,24.17,24.17,24.16,24.17,33417.0,21.3439,21.3439,21.3351,21.3439,33417.0
2023-10-12 15:00:00,24.18,24.2,24.18,24.2,31028.0,21.3528,21.3704,21.3528,21.3704,31028.0
2023-10-12 15:30:00,24.2,24.2,24.17,24.17,83961.0,21.3704,21.3704,21.3439,21.3439,83961.0
2023-10-13 09:30:00,24.25,24.27,24.23,24.26,116253.0,21.4146,21.4322,21.3969,21.4234,116253.0
2023-10-13 10:00:00,24.25,24.25,24.21,24.24,96326.0,21.4146,21.4146,21.3792,21.4057,96326.0
2023-10-13 10:30:00,24.24,24.25,24.21,24.21,52604.0,21.4057,21.4146,21.3792,21.3792,52604.0
2023-10-13 11:00:00,24.21,24.21,24.2,24.2,32667.0,21.3792,21.3792,21.3704,21.3704,32667.0
2023-10-13 11:30:00,24.2,24.2,24.18,24.18,70459.0,21.3704,21.3704,21.3528,21.3528,70459.0
2023-10-13 12:00:00,24.18,24.2,24.18,24.2,49357.0,21.3528,21.3704,21.3528,21.3704,49357.0
2023-10-13 12:30:00,24.2,24.2,24.18,24.18,63918.0,21.3704,21.3704,21.3528,21.3528,63918.0
2023-10-13 13:00:00,24.18,24.18,24.15,24.15,107714.0,21.3528,21.3528,21.3263,21.3263,107714.0
2023-10-13 13:30:00,24.15,24.18,24.15,24.18,36673.0,21.3263,21.3528,21.3263,21.3528,36673.0
2023-10-13 14:00:00,24.18,24.18,24.16,24.16,19701.0,21.3528,21.3528,21.3351,21.3351,19701.0
2023-10-13 14:30:00,24.17,24.18,24.16,24.16,44255.0,21.3439,21.3528,21.3351,21.3351,44255.0
2023-10-13 15:00:00,24.16,24.18,24.16,24.16,52099.0,21.3351,21.3528,21.3351,21.3351,52099.0
2023-10-13 15:30:00,24.16,24.16,24.15,24.16,88598.0,21.3351,21.3351,21.3263,21.3351,88598.0
2023-10-16 09:30:00,24.16,24.17,24.14,24.14,110440.0,21.3351,21.3439,21.3174,21.3174,110440.0
2023-10-16 10:00:00,24.15,24.18,24.14,24.18,93853.0,21.3263,21.3528,21.3174,21.3528,93853.0
2023-10-16 10:30:00,24.18,24.19,24.16,24.17,115925.0,21.3528,21.3616,21.3351,21.3439,115925.0
2023-10-16 11:00:00,24.17,24.18,24.16,24.16,83421.0,21.3439,21.3528,21.3351,21.3351,83421.0
2023-10-16 11:30:00,24.17,24.17,24.16,24.16,71579.0,21.3439,21.3439,21.3351,21.3351,71579.0
2023-10-16 12:00:00,24.16,24.16,24.15,24.15,48875.0,21.3351,21.3351,21.3263,21.3263,48875.0
2023-10-16 12:30:00,24.16,24.16,24.14,24.15,40234.0,21.3351,21.3351,21.3174,21.3263,40234.0
2023-10-16 13:00:00,24.16,24.16,24.14,24.15,137493.0,21.3351,21.3351,21.3174,21.3263,137493.0
2023-10-16 13:30:00,24.14,24.16,24.14,24.14,40000.0,21.3174,21.3351,21.3174,21.3174,40000.0
2023-10-16 14:00:00,24.14,24.14,24.14,24.14,37230.0,21.3174,21.3174,21.3174,21.3174,37230.0
2023-10-16 14:30:00,24.14,24.15,24.14,24.15,111013.0,21.3174,21.3263,21.3174,21.3263,111013.0
2023-10-16 15:00:00,24.15,24.15,24.14,24.14,77793.0,21.3263,21.3263,21.3174,21.3174,77793.0
2023-10-16 15:30:00,24.14,24.14,24.14,24.14,183184.0,21.3174,21.3174,21.3174,21.3174,183184.0
2023-10-17 09:30:00,24.07,24.07,24.05,24.05,75125.0,21.2556,21.2556,21.238,21.238,75125.0
2023-10-17 10:00:00,24.06,24.11,24.06,24.09,92366.0,21.2468,21.2909,21.2468,21.2733,92366.0
2023-10-17 10:30:00,24.08,24.09,24.07,24.09,51577.0,21.2644,21.2733,21.2556,21.2733,51577.0
2023-10-17 11:00:00,24.09,24.11,24.09,24.11,53005.0,21.2733,21.2909,21.2733,21.2909,53005.0
2023-10-17 11:30:00,24.11,24.14,24.11,24.13,33202.0,21.2909,21.3174,21.2909,21.3086,33202.0
2023-10-17 12:00:00,24.13,24.13,24.11,24.13,34911.0,21.3086,21.3086,21.2909,21.3086,34911.0
2023-10-17 12:30:00,24.13,24.13,24.09,24.09,25131.0,21.3086,21.3086,21.2733,21.2733,25131.0
2023-10-17 13:00:00,24.09,24.09,24.07,24.07,14351.0,21.2733,21.2733,21.2556,21.2556,14351.0
2023-10-17 13:30:00,24.07,24.07,24.05,24.05,53127.0,21.2556,21.2556,21.238,21.238,53127.0
2023-10-17 14:00:00,24.05,24.07,24.05,24.07,91740.0,21.238,21.2556,21.238,21.2556,91740.0
2023-10-17 14:30:00,24.07,24.07,24.05,24.05,20851.0,21.2556,21.2556,21.238,21.238,20851.0
2023-10-17 15:00:00,24.06,24.09,24.06,24.09,110320.0,21.2468,21.2733,21.2468,21.2733,110320.0
2023-10-17 15:30:00,24.09,24.09,24.07,24.07,155214.0,21.2733,21.2733,21.2556,21.2556,155214.0
2023-10-18 09:30:00,24.05,24.05,24.02,24.04,60242.0,21.238,21.238,21.2115,21.2291,60242.0
2023-10-18 10:00:00,24.04,24.08,24.04,24.05,40201.0,21.2291,21.2644,21.2291,21.238,40201.0
2023-10-18 10:30:00,24.04,24.04,24.02,24.02,82089.0,21.2291,21.2291,21.2115,21.2115,82089.0
2023-10-18 11:00:00,24.02,24.04,24.02,24.03,62014.0,21.2115,21.2291,21.2115,21.2203,62014.0
2023-10-18 11:30:00,24.02,24.03,24.0,24.0,108745.0,21.2115,21.2203,21.1938,21.1938,108745.0
2023-10-18 12:00:00,24.0,24.02,24.0,24.01,34701.0,21.1938,21.2115,21.1938,21.2026,34701.0
2023-10-18 12:30:00,24.01,24.01,24.0,24.0,137955.0,21.2026,21.2026,21.1938,21.1938,137955.0
2023-10-18 13:00:00,24.0,24.05,24.0,24.04,98941.0,21.1938,21.238,21.1938,21.2291,98941.0
2023-10-18 13:30:00,24.03,24.05,24.02,24.05,54676.0,21.2203,21.238,21.2115,21.238,54676.0
2023-10-18 14:00:00,24.04,24.04,24.02,24.02,10111.0,21.2291,21.2291,21.2115,21.2115,10111.0
2023-10-18 14:30:00,24.02,24.02,24.0,24.0,25603.0,21.2115,21.2115,21.1938,21.1938,25603.0
2023-10-18 15:00:00,24.0,24.01,23.99,24.0,274650.0,21.1938,21.2026,21.185,21.1938,274650.0
2023-10-18 15:30:00,24.0,24.0,23.97,23.97,88200.0,21.1938,21.1938,21.1673,21.1673,88200.0
2023-10-19 09:30:00,23.99,24.01,23.99,24.0,66648.0,21.185,21.2026,21.185,21.1938,66648.0
2023-10-19 10:00:00,24.0,24.01,23.99,23.99,55704.0,21.1938,21.2026,21.185,21.185,55704.0
2023-10-19 10:30:00,23.98,23.98,23.98,23.98,32368.0,21.1761,21.1761,21.1761,21.1761,32368.0
2023-10-19 11:00:00,23.98,23.99,23.98,23.99,22330.0,21.1761,21.185,21.1761,21.185,22330.0
2023-10-19 11:30:00,24.0,24.0,23.99,24.0,26837.0,21.1938,21.1938,21.185,21.1938,26837.0
2023-10-19 12:00:00,24.0,24.07,23.99,24.03,84972.0,21.1938,21.2556,21.185,21.2203,84972.0
2023-10-19 12:30:00,24.03,24.04,23.98,24.04,83679.0,21.2203,21.2291,21.1761,21.2291,83679.0
2023-10-19 13:00:00,24.04,24.05,24.02,24.03,22947.0,21.2291,21.238,21.2115,21.2203,22947.0
2023-10-19 13:30:00,24.04,24.04,24.0,24.01,65585.0,21.2291,21.2291,21.1938,21.2026,65585.0
2023-10-19 14:00:00,24.01,24.02,23.99,24.0,34069.0,21.2026,21.2115,21.185,21.1938,34069.0
2023-10-19 14:30:00,23.99,23.99,23.95,23.95,34806.0,21.185,21.185,21.1496,21.1496,34806.0
2023-10-19 15:00:00,23.95,23.96,23.93,23.94,50309.0,21.1496,21.1585,21.132,21.1408,50309.0
2023-10-19 15:30:00,23.93,23.94,23.91,23.92,37121.0,21.132,21.1408,21.1143,21.1232,37121.0
2023-10-20 09:30:00,23.94,23.98,23.94,23.96,104790.0,21.1408,21.1761,21.1408,21.1585,104790.0
2023-10-20 10:00:00,23.96,23.97,23.95,23.95,42437.0,21.1585,21.1673,21.1496,21.1496,42437.0
2023-10-20 10:30:00,23.95,23.95,23.94,23.94,84905.0,21.1496,21.1496,21.1408,21.1408,84905.0
2023-10-20 11:00:00,23.95,23.95,23.94,23.95,32630.0,21.1496,21.1496,21.1408,21.1496,32630.0
2023-10-20 11:30:00,23.95,23.95,23.93,23.94,67943.0,21.1496,21.1496,21.132,21.1408,67943.0
2023-10-20 12:00:00,23.94,23.95,23.93,23.95,40442.0,21.1408,21.1496,21.132,21.1496,40442.0
2023-10-20 12:30:00,23.95,23.98,23.95,23.98,51103.0,21.1496,21.1761,21.1496,21.1761,51103.0
2023-10-20 13:00:00,23.98,23.99,23.98,23.98,149682.0,21.1761,21.185,21.1761,21.1761,149682.0
2023-10-20 13:30:00,23.99,23.99,23.98,23.98,65816.0,21.185,21.185,21.1761,21.1761,65816.0
2023-10-20 14:00:00,23.98,23.98,23.97,23.97,16012.0,21.1761,21.1761,21.1673,21.1673,16012.0
2023-10-20 14:30:00,23.97,23.98,23.96,23.97,18854.0,21.1673,21.1761,21.1585,21.1673,18854.0
2023-10-20 15:00:00,23.98,23.98,23.97,23.97,10013.0,21.1761,21.1761,21.1673,21.1673,10013.0
2023-10-20 15:30:00,23.98,23.98,23.95,23.96,42569.0,21.1761,21.1761,21.1496,21.1585,42569.0
2023-10-23 09:30:00,23.94,23.95,23.9,23.95,73430.0,21.1408,21.1496,21.1055,21.1496,73430.0
2023-10-23 10:00:00,23.95,24.01,23.95,24.0,32572.0,21.1496,21.2026,21.1496,21.1938,32572.0
2023-10-23 10:30:00,23.99,24.01,23.98,24.01,42271.0,21.185,21.2026,21.1761,21.2026,42271.0
2023-10-23 11:00:00,24.01,24.06,24.01,24.06,31747.0,21.2026,21.2468,21.2026,21.2468,31747.0
2023-10-23 11:30:00,24.07,24.07,24.05,24.06,45801.0,21.2556,21.2556,21.238,21.2468,45801.0
2023-10-23 12:00:00,24.06,24.06,24.05,24.05,39820.0,21.2468,21.2468,21.238,21.238,39820.0
2023-10-23 12:30:00,24.05,24.09,24.05,24.09,32343.0,21.238,21.2733,21.238,21.2733,32343.0
2023-10-23 13:00:00,24.09,24.09,24.07,24.07,32811.0,21.2733,21.2733,21.2556,21.2556,32811.0
2023-10-23 13:30:00,24.07,24.08,24.07,24.07,71572.0,21.2556,21.2644,21.2556,21.2556,71572.0
2023-10-23 14:00:00,24.07,24.07,24.07,24.07,14785.0,21.2556,21.2556,21.2556,21.2556,14785.0
2023-10-23 14:30:00,24.07,24.07,24.07,24.07,51342.0,21.2556,21.2556,21.2556,21.2556,51342.0
2023-10-23 15:00:00,24.06,24.06,24.02,24.02,22325.0,21.2468,21.2468,21.2115,21.2115,22325.0
2023-10-23 15:30:00,24.02,24.04,24.02,24.03,107245.0,21.2115,21.2291,21.2115,21.2203,107245.0
2023-10-24 09:30:00,24.1,24.11,24.08,24.1,97228.0,21.2821,21.2909,21.2644,21.2821,97228.0
2023-10-24 10:00:00,24.1,24.1,24.07,24.1,46402.0,21.2821,21.2821,21.2556,21.2821,46402.0
2023-10-24 10:30:00,24.1,24.1,24.09,24.09,43522.0,21.2821,21.2821,21.2733,21.2733,43522.0
2023-10-24 11:00:00,24.08,24.09,24.07,24.07,43551.0,21.2644,21.2733,21.2556,21.2556,43551.0
2023-10-24 11:30:00,24.07,24.09,24.07,24.09,49389.0,21.2556,21.2733,21.2556,21.2733,49389.0
2023-10-24 12:00:00,24.1,24.1,24.08,24.08,33681.0,21.2821,21.2821,21.2644,21.2644,33681.0
2023-10-24 12:30:00,24.07,24.07,24.06,24.07,18063.0,21.2556,21.2556,21.2468,21.2556,18063.0
2023-10-24 13:00:00,24.08,24.09,24.08,24.09,79998.0,21.2644,21.2733,21.2644,21.2733,79998.0
2023-10-24 13:30:00,24.1,24.11,24.1,24.11,36079.0,21.2821,21.2909,21.2821,21.2909,36079.0
2023-10-24 14:00:00,24.11,24.11,24.11,24.11,18457.0,21.2909,21.2909,21.2909,21.2909,18457.0
2023-10-24 14:30:00,24.11,24.11,24.11,24.11,13142.0,21.2909,21.2909,21.2909,21.2909,13142.0
2023-10-24 15:00:00,24.11,24.13,24.11,24.13,21496.0,21.2909,21.3086,21.2909,21.3086,21496.0
2023-10-24 15:30:00,24.13,24.13,24.12,24.12,66170.0,21.3086,21.3086,21.2998,21.2998,66170.0
2023-10-25 09:30:00,24.1,24.1,24.05,24.07,68247.0,21.2821,21.2821,21.238,21.2556,68247.0
2023-10-25 10:00:00,24.06,24.07,24.05,24.07,64131.0,21.2468,21.2556,21.238,21.2556,64131.0
2023-10-25 10:30:00,24.07,24.09,24.07,24.09,7268.0,21.2556,21.2733,21.2556,21.2733,7268.0
2023-10-25 11:00:00,24.07,24.09,24.07,24.09,40576.0,21.2556,21.2733,21.2556,21.2733,40576.0
2023-10-25 11:30:00,24.09,24.09,24.07,24.07,21490.0,21.2733,21.2733,21.2556,21.2556,21490.0
2023-10-25 12:00:00,24.06,24.07,24.06,24.07,17672.0,21.2468,21.2556,21.2468,21.2556,17672.0
2023-10-25 12:30:00,24.07,24.07,24.05,24.05,16081.0,21.2556,21.2556,21.238,21.238,16081.0
2023-10-25 13:00:00,24.05,24.05,24.02,24.02,259080.0,21.238,21.238,21.2115,21.2115,259080.0
2023-10-25 13:30:00,24.02,24.02,24.02,24.02,225229.0,21.2115,21.2115,21.2115,21.2115,225229.0
2023-10-25 14:00:00,24.03,24.04,24.02,24.03,27300.0,21.2203,21.2291,21.2115,21.2203,27300.0
2023-10-25 14:30:00,24.03,24.03,24.03,24.03,0.0,21.2203,21.2203,21.2203,21.2203,0.0
2023-10-25 15:00:00,24.02,24.04,24.02,24.04,9110.0,21.2115,21.2291,21.2115,21.2291,9110.0
2023-10-25 15:30:00,24.04,24.05,24.04,24.04,85889.0,21.2291,21.238,21.2291,21.2291,85889.0
2023-10-26 09:30:00,24.03,24.08,24.03,24.07,81164.0,21.2203,21.2644,21.2203,21.2556,81164.0
2023-10-26 10:00:00,24.06,24.06,24.04,24.05,48285.0,21.2468,21.2468,21.2291,21.238,48285.0
2023-10-26 10:30:00,24.04,24.06,24.04,24.06,61587.0,21.2291,21.2468,21.2291,21.2468,61587.0
2023-10-26 11:00:00,24.06,24.07,24.05,24.05,35739.0,21.2468,21.2556,21.238,21.238,35739.0
2023-10-26 11:30:00,24.05,24.07,24.05,24.07,15050.0,21.238,21.2556,21.238,21.2556,15050.0
2023-10-26 12:00:00,24.06,24.06,24.05,24.05,6972.0,21.2468,21.2468,21.238,21.238,6972.0
2023-10-26 12:30:00,24.05,24.05,24.02,24.02,7316.0,21.238,21.238,21.2115,21.2115,7316.0
2023-10-26 13:00:00,24.02,24.05,24.02,24.05,46800.0,21.2115,21.238,21.2115,21.238,46800.0
2023-10-26 13:30:00,24.05,24.07,24.05,24.07,40615.0,21.238,21.2556,21.238,21.2556,40615.0
2023-10-26 14:00:00,24.08,24.09,24.08,24.09,56915.0,21.2644,21.2733,21.2644,21.2733,56915.0
2023-10-26 14:30:00,24.09,24.12,24.09,24.12,89186.0,21.2733,21.2998,21.2733,21.2998,89186.0
2023-10-26 15:00:00,24.12,24.13,24.11,24.11,73788.0,21.2998,21.3086,21.2909,21.2909,73788.0
2023-10-26 15:30:00,24.11,24.11,24.09,24.1,201618.0,21.2909,21.2909,21.2733,21.2821,201618.0
2023-10-27 09:30:00,24.12,24.13,24.1,24.13,65042.0,21.2998,21.3086,21.2821,21.3086,65042.0
2023-10-27 10:00:00,24.12,24.12,24.1,24.11,54532.0,21.2998,21.2998,21.2821,21.2909,54532.0
2023-10-27 10:30:00,24.11,24.11,24.09,24.11,22437.0,21.2909,21.2909,21.2733,21.2909,22437.0
2023-10-27 11:00:00,24.12,24.12,24.11,24.11,24131.0,21.2998,21.2998,21.2909,21.2909,24131.0
2023-10-27 11:30:00,24.11,24.11,24.09,24.09,14637.0,21.2909,21.2909,21.2733,21.2733,14637.0
2023-10-27 12:00:00,24.09,24.09,24.06,24.07,6206.0,21.2733,21.2733,21.2468,21.2556,6206.0
2023-10-27 12:30:00,24.07,24.07,24.04,24.04,69705.0,21.2556,21.2556,21.2291,21.2291,69705.0
2023-10-27 13:00:00,24.03,24.04,24.02,24.04,14954.0,21.2203,21.2291,21.2115,21.2291,14954.0
2023-10-27 13:30:00,24.04,24.05,24.04,24.04,9192.0,21.2291,21.238,21.2291,21.2291,9192.0
2023-10-27 14:00:00,24.05,24.05,24.04,24.04,6634.0,21.238,21.238,21.2291,21.2291,6634.0
2023-10-27 14:30:00,24.04,24.05,24.02,24.02,23270.0,21.2291,21.238,21.2115,21.2115,23270.0
2023-10-27 15:00:00,24.04,24.05,24.04,24.05,5637.0,21.2291,21.238,21.2291,21.238,5637.0
2023-10-27 15:30:00,24.05,24.05,24.04,24.05,29849.0,21.238,21.238,21.2291,21.238,29849.0
2023-10-30 09:30:00,24.08,24.09,24.07,24.08,41679.0,21.2644,21.2733,21.2556,21.2644,41679.0
2023-10-30 10:00:00,24.07,24.07,24.05,24.05,11269.0,21.2556,21.2556,21.238,21.238,11269.0
2023-10-30 10:30:00,24.04,24.05,24.04,24.05,66571.0,21.2291,21.238,21.2291,21.238,66571.0
2023-10-30 11:00:00,24.05,24.05,24.05,24.05,23440.0,21.238,21.238,21.238,21.238,23440.0
2023-10-30 11:30:00,24.06,24.06,24.05,24.05,12800.0,21.2468,21.2468,21.238,21.238,12800.0
2023-10-30 12:00:00,24.05,24.06,24.05,24.05,26568.0,21.238,21.2468,21.238,21.238,26568.0
2023-10-30 12:30:00,24.05,24.05,24.04,24.04,25163.0,21.238,21.238,21.2291,21.2291,25163.0
2023-10-30 13:00:00,24.04,24.04,24.03,24.04,30950.0,21.2291,21.2291,21.2203,21.2291,30950.0
2023-10-30 13:30:00,24.05,24.07,24.05,24.07,22034.0,21.238,21.2556,21.238,21.2556,22034.0
2023-10-30 14:00:00,24.06,24.06,24.05,24.05,49983.0,21.2468,21.2468,21.238,21.238,49983.0
2023-10-30 14:30:00,24.05,24.07,24.05,24.05,50773.0,21.238,21.2556,21.238,21.238,50773.0
2023-10-30 15:00:00,24.05,24.07,24.05,24.07,25333.0,21.238,21.2556,21.238,21.2556,25333.0
2023-10-30 15:30:00,24.06,24.06,24.04,24.04,25479.0,21.2468,21.2468,21.2291,21.2291,25479.0
2023-10-31 09:30:00,24.05,24.08,24.05,24.08,28608.0,21.238,21.2644,21.238,21.2644,28608.0
2023-10-31 10:00:00,24.07,24.11,24.07,24.1,43851.0,21.2556,21.2909,21.2556,21.2821,43851.0
2023-10-31 10:30:00,24.1,24.11,24.09,24.11,39167.0,21.2821,21.2909,21.2733,21.2909,39167.0
2023-10-31 11:00:00,24.12,24.13,24.1,24.1,27494.0,21.2998,21.3086,21.2821,21.2821,27494.0
2023-10-31 11:30:00,24.1,24.11,24.09,24.1,57295.0,21.2821,21.2909,21.2733,21.2821,57295.0
2023-10-31 12:00:00,24.1,24.1,24.09,24.09,25763.0,21.2821,21.2821,21.2733,21.2733,25763.0
2023-10-31 12:30:00,24.09,24.11,24.09,24.11,36980.0,21.2733,21.2909,21.2733,21.2909,36980.0
2023-10-31 13:00:00,24.11,24.11,24.11,24.11,13267.0,21.2909,21.2909,21.2909,21.2909,13267.0
2023-10-31 13:30:00,24.11,24.13,24.11,24.12,24517.0,21.2909,21.3086,21.2909,21.2998,24517.0
2023-10-31 14:00:00,24.12,24.13,24.11,24.11,41989.0,21.2998,21.3086,21.2909,21.2909,41989.0
2023-10-31 14:30:00,24.11,24.11,24.11,24.11,23664.0,21.2909,21.2909,21.2909,21.2909,23664.0
2023-10-31 15:00:00,24.11,24.11,24.09,24.09,108176.0,21.2909,21.2909,21.2733,21.2733,108176.0
2023-10-31 15:30:00,24.09,24.09,24.07,24.08,66113.0,21.2733,21.2733,21.2556,21.2644,66113.0
2023-11-01 09:30:00,23.92,23.97,23.92,23.96,306856.0,21.2776,21.322,21.2776,21.3132,306856.0
2023-11-01 10:00:00,23.97,24.0,23.97,24.0,83229.0,21.322,21.3487,21.322,21.3487,83229.0
2023-11-01 10:30:00,23.99,23.99,23.98,23.98,31145.0,21.3398,21.3398,21.3309,21.3309,31145.0
2023-11-01 11:00:00,23.97,23.98,23.96,23.96,94798.0,21.322,21.3309,21.3132,21.3132,94798.0
2023-11-01 11:30:00,23.96,23.98,23.96,23.98,8397.0,21.3132,21.3309,21.3132,21.3309,8397.0
2023-11-01 12:00:00,23.97,23.97,23.96,23.97,23377.0,21.322,21.322,21.3132,21.322,23377.0
2023-11-01 12:30:00,23.96,23.97,23.95,23.96,87299.0,21.3132,21.322,21.3043,21.3132,87299.0
2023-11-01 13:00:00,23.96,23.98,23.95,23.97,57802.0,21.3132,21.3309,21.3043,21.322,57802.0
2023-11-01 13:30:00,23.97,23.98,23.97,23.98,18307.0,21.322,21.3309,21.322,21.3309,18307.0
2023-11-01 14:00:00,24.0,24.01,23.98,23.99,63039.0,21.3487,21.3576,21.3309,21.3398,63039.0
2023-11-01 14:30:00,24.0,24.02,23.97,24.0,227533.0,21.3487,21.3665,21.322,21.3487,227533.0
2023-11-01 15:00:00,24.01,24.05,24.01,24.05,148295.0,21.3576,21.3932,21.3576,21.3932,148295.0
2023-11-01 15:30:00,24.05,24.07,24.05,24.07,111383.0,21.3932,21.411,21.3932,21.411,111383.0
2023-11-02 09:30:00,24.18,24.23,24.17,24.23,102373.0,21.5088,21.5533,21.5,21.5533,102373.0
2023-11-02 10:00:00,24.24,24.25,24.23,24.25,69917.0,21.5622,21.5711,21.5533,21.5711,69917.0
2023-11-02 10:30:00,24.25,24.29,24.25,24.27,125517.0,21.5711,21.6067,21.5711,21.5889,125517.0
2023-11-02 11:00:00,24.27,24.27,24.23,24.25,45302.0,21.5889,21.5889,21.5533,21.5711,45302.0
2023-11-02 11:30:00,24.24,24.25,24.23,24.25,62814.0,21.5622,21.5711,21.5533,21.5711,62814.0
2023-11-02 12:00:00,24.25,24.25,24.22,24.23,38148.0,21.5711,21.5711,21.5444,21.5533,38148.0
2023-11-02 12:30:00,24.24,24.25,24.24,24.24,34186.0,21.5622,21.5711,21.5622,21.5622,34186.0
2023-11-02 13:00:00,24.23,24.25,24.23,24.23,85570.0,21.5533,21.5711,21.5533,21.5533,85570.0
2023-11-02 13:30:00,24.23,24.25,24.23,24.23,45563.0,21.5533,21.5711,21.5533,21.5533,45563.0
2023-11-02 14:00:00,24.23,24.25,24.23,24.25,17800.0,21.5533,21.5711,21.5533,21.5711,17800.0
2023-11-02 14:30:00,24.25,24.26,24.25,24.25,121732.0,21.5711,21.58,21.5711,21.5711,121732.0
2023-11-02 15:00:00,24.26,24.27,24.25,24.26,168156.0,21.58,21.5889,21.5711,21.58,168156.0
2023-11-02 15:30:00,24.26,24.27,24.25,24.27,82957.0,21.58,21.5889,21.5711,21.5889,82957.0
2023-11-03 09:30:00,24.43,24.44,24.4,24.43,77333.0,21.7312,21.7401,21.7045,21.7312,77333.0
2023-11-03 10:00:00,24.43,24.44,24.38,24.38,90273.0,21.7312,21.7401,21.6868,21.6868,90273.0
2023-11-03 10:30:00,24.38,24.39,24.36,24.36,125464.0,21.6868,21.6956,21.669,21.669,125464.0
2023-11-03 11:00:00,24.36,24.39,24.36,24.38,52893.0,21.669,21.6956,21.669,21.6868,52893.0
2023-11-03 11:30:00,24.38,24.41,24.38,24.41,43578.0,21.6868,21.7134,21.6868,21.7134,43578.0
2023-11-03 12:00:00,24.41,24.41,24.39,24.39,9344.0,21.7134,21.7134,21.6956,21.6956,9344.0
2023-11-03 12:30:00,24.39,24.41,24.39,24.41,70483.0,21.6956,21.7134,21.6956,21.7134,70483.0
2023-11-03 13:00:00,24.41,24.43,24.4,24.41,56026.0,21.7134,21.7312,21.7045,21.7134,56026.0
2023-11-03 13:30:00,24.42,24.43,24.41,24.43,53161.0,21.7223,21.7312,21.7134,21.7312,53161.0
2023-11-03 14:00:00,24.44,24.46,24.44,24.46,41583.0,21.7401,21.7579,21.7401,21.7579,41583.0
2023-11-03 14:30:00,24.46,24.46,24.45,24.46,125328.0,21.7579,21.7579,21.749,21.7579,125328.0
2023-11-03 15:00:00,24.46,24.47,24.46,24.46,118169.0,21.7579,21.7668,21.7579,21.7579,118169.0
2023-11-03 15:30:00,24.46,24.48,24.46,24.48,40423.0,21.7579,21.7757,21.7579,21.7757,40423.0
2023-11-06 09:30:00,24.46,24.48,24.45,24.48,64381.0,21.7579,21.7757,21.749,21.7757,64381.0
2023-11-06 10:00:00,24.48,24.48,24.45,24.45,89760.0,21.7757,21.7757,21.749,21.749,89760.0
2023-11-06 10:30:00,24.45,24.46,24.45,24.46,113125.0,21.749,21.7579,21.749,21.7579,113125.0
2023-11-06 11:00:00,24.46,24.48,24.46,24.47,45781.0,21.7579,21.7757,21.7579,21.7668,45781.0
2023-11-06 11:30:00,24.46,24.48,24.46,24.47,76494.0,21.7579,21.7757,21.7579,21.7668,76494.0
2023-11-06 12:00:00,24.47,24.47,24.43,24.43,38264.0,21.7668,21.7668,21.7312,21.7312,38264.0
2023-11-06 12:30:00,24.44,24.44,24.43,24.43,18337.0,21.7401,21.7401,21.7312,21.7312,18337.0
2023-11-06 13:00:00,24.43,24.43,24.41,24.41,28309.0,21.7312,21.7312,21.7134,21.7134,28309.0
2023-11-06 13:30:00,24.41,24.44,24.41,24.43,141580.0,21.7134,21.7401,21.7134,21.7312,141580.0
2023-11-06 14:00:00,24.43,24.43,24.41,24.41,40051.0,21.7312,21.7312,21.7134,21.7134,40051.0
2023-11-06 14:30:00,24.41,24.42,24.41,24.41,74957.0,21.7134,21.7223,21.7134,21.7134,74957.0
2023-11-06 15:00:00,24.41,24.41,24.41,24.41,106054.0,21.7134,21.7134,21.7134,21.7134,106054.0
2023-11-06 15:30:00,24.41,24.41,24.39,24.4,158607.0,21.7134,21.7134,21.6956,21.7045,158607.0
2023-11-07 09:30:00,24.37,24.4,24.34,24.37,126205.0,21.6779,21.7045,21.6512,21.6779,126205.0
2023-11-07 10:00:00,24.38,24.39,24.37,24.39,15425.0,21.6868,21.6956,21.6779,21.6956,15425.0
2023-11-07 10:30:00,24.39,24.41,24.39,24.39,16000.0,21.6956,21.7134,21.6956,21.6956,16000.0
2023-11-07 11:00:00,24.39,24.41,24.39,24.41,12952.0,21.6956,21.7134,21.6956,21.7134,12952.0
2023-11-07 11:30:00,24.41,24.41,24.39,24.41,26433.0,21.7134,21.7134,21.6956,21.7134,26433.0
2023-11-07 12:00:00,24.4,24.4,24.38,24.38,30556.0,21.7045,21.7045,21.6868,21.6868,30556.0
2023-11-07 12:30:00,24.38,24.41,24.38,24.39,223731.0,21.6868,21.7134,21.6868,21.6956,223731.0
2023-11-07 13:00:00,24.39,24.42,24.39,24.41,94957.0,21.6956,21.7223,21.6956,21.7134,94957.0
2023-11-07 13:30:00,24.41,24.42,24.41,24.42,7846.0,21.7134,21.7223,21.7134,21.7223,7846.0
2023-11-07 14:00:00,24.43,24.43,24.41,24.41,25354.0,21.7312,21.7312,21.7134,21.7134,25354.0
2023-11-07 14:30:00,24.41,24.41,24.39,24.39,148870.0,21.7134,21.7134,21.6956,21.6956,148870.0
2023-11-07 15:00:00,24.39,24.41,24.39,24.39,22038.0,21.6956,21.7134,21.6956,21.6956,22038.0
2023-11-07 15:30:00,24.39,24.41,24.39,24.39,31810.0,21.6956,21.7134,21.6956,21.6956,31810.0
2023-11-08 09:30:00,24.42,24.43,24.41,24.41,36819.0,21.7223,21.7312,21.7134,21.7134,36819.0
2023-11-08 10:00:00,24.41,24.43,24.4,24.41,18908.0,21.7134,21.7312,21.7045,21.7134,18908.0
2023-11-08 10:30:00,24.42,24.43,24.41,24.41,84320.0,21.7223,21.7312,21.7134,21.7134,84320.0
2023-11-08 11:00:00,24.41,24.42,24.41,24.41,32508.0,21.7134,21.7223,21.7134,21.7134,32508.0
2023-11-08 11:30:00,24.41,24.42,24.41,24.42,23397.0,21.7134,21.7223,21.7134,21.7223,23397.0
2023-11-08 12:00:00,24.41,24.41,24.4,24.41,70302.0,21.7134,21.7134,21.7045,21.7134,70302.0
2023-11-08 12:30:00,24.41,24.41,24.41,24.41,8849.0,21.7134,21.7134,21.7134,21.7134,8849.0
2023-11-08 13:00:00,24.41,24.43,24.4,24.43,13276.0,21.7134,21.7312,21.7045,21.7312,13276.0
2023-11-08 13:30:00,24.43,24.44,24.43,24.43,19429.0,21.7312,21.7401,21.7312,21.7312,19429.0
2023-11-08 14:00:00,24.43,24.43,24.43,24.43,16021.0,21.7312,21.7312,21.7312,21.7312,16021.0
2023-11-08 14:30:00,24.43,24.43,24.41,24.41,18747.0,21.7312,21.7312,21.7134,21.7134,18747.0
2023-11-08 15:00:00,24.41,24.41,24.41,24.41,22560.0,21.7134,21.7134,21.7134,21.7134,22560.0
2023-11-08 15:30:00,24.41,24.41,24.39,24.4,85893.0,21.7134,21.7134,21.6956,21.7045,85893.0
2023-11-09 09:30:00,24.38,24.41,24.38,24.41,69266.0,21.6868,21.7134,21.6868,21.7134,69266.0
2023-11-09 10:00:00,24.4,24.4,24.37,24.37,18651.0,21.7045,21.7045,21.6779,21.6779,18651.0
2023-11-09 10:30:00,24.36,24.36,24.35,24.36,46002.0,21.669,21.669,21.6601,21.669,46002.0
2023-11-09 11:00:00,24.36,24.37,24.36,24.36,30786.0,21.669,21.6779,21.669,21.669,30786.0
2023-11-09 11:30:00,24.36,24.38,24.36,24.38,29488.0,21.669,21.6868,21.669,21.6868,29488.0
2023-11-09 12:00:00,24.39,24.39,24.36,24.36,15728.0,21.6956,21.6956,21.669,21.669,15728.0
2023-11-09 12:30:00,24.36,24.37,24.36,24.37,9178.0,21.669,21.6779,21.669,21.6779,9178.0
2023-11-09 13:00:00,24.37,24.37,24.32,24.34,176382.0,21.6779,21.6779,21.6334,21.6512,176382.0
2023-11-09 13:30:00,24.34,24.34,24.32,24.32,53250.0,21.6512,21.6512,21.6334,21.6334,53250.0
2023-11-09 14:00:00,24.32,24.32,24.29,24.31,107294.0,21.6334,21.6334,21.6067,21.6245,107294.0
2023-11-09 14:30:00,24.31,24.31,24.29,24.3,42700.0,21.6245,21.6245,21.6067,21.6156,42700.0
2023-11-09 15:00:00,24.3,24.3,24.3,24.3,44552.0,21.6156,21.6156,21.6156,21.6156,44552.0
2023-11-09 15:30:00,24.29,24.29,24.27,24.29,22344.0,21.6067,21.6067,21.5889,21.6067,22344.0
2023-11-10 09:30:00,24.35,24.36,24.32,24.35,41866.0,21.6601,21.669,21.6334,21.6601,41866.0
2023-11-10 10:00:00,24.34,24.35,24.33,24.34,58758.0,21.6512,21.6601,21.6423,21.6512,58758.0
2023-11-10 10:30:00,24.34,24.36,24.34,24.36,9100.0,21.6512,21.669,21.6512,21.669,9100.0
2023-11-10 11:00:00,24.36,24.38,24.36,24.36,30600.0,21.669,21.6868,21.669,21.669,30600.0
2023-11-10 11:30:00,24.36,24.36,24.34,24.36,21848.0,21.669,21.669,21.6512,21.669,21848.0
2023-11-10 12:00:00,24.36,24.36,24.36,24.36,7100.0,21.669,21.669,21.669,21.669,7100.0
2023-11-10 12:30:00,24.36,24.38,24.36,24.37,17094.0,21.669,21.6868,21.669,21.6779,17094.0
2023-11-10 13:00:00,24.38,24.38,24.36,24.38,60184.0,21.6868,21.6868,21.669,21.6868,60184.0
2023-11-10 13:30:00,24.38,24.39,24.38,24.38,33739.0,21.6868,21.6956,21.6868,21.6868,33739.0
2023-11-10 14:00:00,24.38,24.39,24.38,24.39,14746.0,21.6868,21.6956,21.6868,21.6956,14746.0
2023-11-10 14:30:00,24.39,24.39,24.39,24.39,2500.0,21.6956,21.6956,21.6956,21.6956,2500.0
2023-11-10 15:00:00,24.39,24.39,24.38,24.39,12094.0,21.6956,21.6956,21.6868,21.6956,12094.0
2023-11-10 15:30:00,24.39,24.39,24.39,24.39,203808.0,21.6956,21.6956,21.6956,21.6956,203808.0
2023-11-13 09:30:00,24.35,24.35,24.32,24.34,25500.0,21.6601,21.6601,21.6334,21.6512,25500.0
2023-11-13 10:00:00,24.34,24.36,24.34,24.36,35263.0,21.6512,21.669,21.6512,21.669,35263.0
2023-11-13 10:30:00,24.36,24.36,24.36,24.36,84195.0,21.669,21.669,21.669,21.669,84195.0
2023-11-13 11:00:00,24.36,24.37,24.36,24.37,42898.0,21.669,21.6779,21.669,21.6779,42898.0
2023-11-13 11:30:00,24.38,24.38,24.38,24.38,19495.0,21.6868,21.6868,21.6868,21.6868,19495.0
2023-11-13 12:00:00,24.37,24.38,24.36,24.38,82280.0,21.6779,21.6868,21.669,21.6868,82280.0
2023-11-13 12:30:00,24.38,24.38,24.36,24.36,7100.0,21.6868,21.6868,21.669,21.669,7100.0
2023-11-13 13:00:00,24.36,24.36,24.36,24.36,43371.0,21.669,21.669,21.669,21.669,43371.0
2023-11-13 13:30:00,24.36,24.38,24.36,24.38,27730.0,21.669,21.6868,21.669,21.6868,27730.0
2023-11-13 14:00:00,24.38,24.38,24.36,24.36,11072.0,21.6868,21.6868,21.669,21.669,11072.0
2023-11-13 14:30:00,24.36,24.36,24.36,24.36,11490.0,21.669,21.669,21.669,21.669,11490.0
2023-11-13 15:00:00,24.36,24.36,24.36,24.36,34574.0,21.669,21.669,21.669,21.669,34574.0
2023-11-13 15:30:00,24.36,24.38,24.36,24.38,55101.0,21.669,21.6868,21.669,21.6868,55101.0
2023-11-14 09:30:00,24.57,24.6,24.56,24.57,178256.0,21.8558,21.8825,21.8469,21.8558,178256.0
2023-11-14 10:00:00,24.58,24.58,24.55,24.57,50271.0,21.8647,21.8647,21.838,21.8558,50271.0
2023-11-14 10:30:00,24.57,24.58,24.57,24.57,15560.0,21.8558,21.8647,21.8558,21.8558,15560.0
2023-11-14 11:00:00,24.57,24.59,24.57,24.59,13180.0,21.8558,21.8736,21.8558,21.8736,13180.0
2023-11-14 11:30:00,24.59,24.59,24.57,24.57,8402.0,21.8736,21.8736,21.8558,21.8558,8402.0
2023-11-14 12:00:00,24.57,24.57,24.57,24.57,510.0,21.8558,21.8558,21.8558,21.8558,510.0
2023-11-14 12:30:00,24.57,24.57,24.57,24.57,32000.0,21.8558,21.8558,21.8558,21.8558,32000.0
2023-11-14 13:00:00,24.57,24.59,24.57,24.59,23547.0,21.8558,21.8736,21.8558,21.8736,23547.0
2023-11-14 13:30:00,24.59,24.59,24.59,24.59,3000.0,21.8736,21.8736,21.8736,21.8736,3000.0
2023-11-14 14:00:00,24.59,24.59,24.57,24.59,279753.0,21.8736,21.8736,21.8558,21.8736,279753.0
2023-11-14 14:30:00,24.59,24.59,24.59,24.59,89166.0,21.8736,21.8736,21.8736,21.8736,89166.0
2023-11-14 15:00:00,24.59,24.59,24.57,24.57,162477.0,21.8736,21.8736,21.8558,21.8558,162477.0
2023-11-14 15:30:00,24.57,24.57,24.55,24.56,85425.0,21.8558,21.8558,21.838,21.8469,85425.0
2023-11-15 09:30:00,24.55,24.55,24.52,24.52,73634.0,21.838,21.838,21.8113,21.8113,73634.0
2023-11-15 10:00:00,24.52,24.54,24.52,24.54,23192.0,21.8113,21.8291,21.8113,21.8291,23192.0
2023-11-15 10:30:00,24.54,24.54,24.52,24.54,19736.0,21.8291,21.8291,21.8113,21.8291,19736.0
2023-11-15 11:00:00,24.54,24.55,24.54,24.55,24566.0,21.8291,21.838,21.8291,21.838,24566.0
2023-11-15 11:30:00,24.55,24.55,24.51,24.51,113267.0,21.838,21.838,21.8024,21.8024,113267.0
2023-11-15 12:00:00,24.51,24.51,24.51,24.51,57687.0,21.8024,21.8024,21.8024,21.8024,57687.0
2023-11-15 12:30:00,24.52,24.52,24.52,24.52,18300.0,21.8113,21.8113,21.8113,21.8113,18300.0
2023-11-15 13:00:00,24.52,24.52,24.5,24.5,51085.0,21.8113,21.8113,21.7935,21.7935,51085.0
2023-11-15 13:30:00,24.5,24.5,24.5,24.5,600.0,21.7935,21.7935,21.7935,21.7935,600.0
2023-11-15 14:00:00,24.51,24.52,24.5,24.52,16997.0,21.8024,21.8113,21.7935,21.8113,16997.0
2023-11-15 14:30:00,24.52,24.52,24.52,24.52,36806.0,21.8113,21.8113,21.8113,21.8113,36806.0
2023-11-15 15:00:00,24.52,24.52,24.51,24.52,69358.0,21.8113,21.8113,21.8024,21.8113,69358.0
2023-11-15 15:30:00,24.52,24.53,24.51,24.53,84144.0,21.8113,21.8202,21.8024,21.8202,84144.0
2023-11-16 09:30:00,24.53,24.55,24.52,24.55,29105.0,21.8202,21.838,21.8113,21.838,29105.0
2023-11-16 10:00:00,24.55,24.55,24.54,24.55,51691.0,21.838,21.838,21.8291,21.838,51691.0
2023-11-16 10:30:00,24.55,24.56,24.52,24.52,41835.0,21.838,21.8469,21.8113,21.8113,41835.0
2023-11-16 11:00:00,24.52,24.52,24.5,24.5,16006.0,21.8113,21.8113,21.7935,21.7935,16006.0
2023-11-16 11:30:00,24.5,24.51,24.5,24.5,33830.0,21.7935,21.8024,21.7935,21.7935,33830.0
2023-11-16 12:00:00,24.5,24.51,24.5,24.51,107913.0,21.7935,21.8024,21.7935,21.8024,107913.0
2023-11-16 12:30:00,24.51,24.51,24.51,24.51,3636.0,21.8024,21.8024,21.8024,21.8024,3636.0
2023-11-16 13:00:00,24.52,24.52,24.52,24.52,10576.0,21.8113,21.8113,21.8113,21.8113,10576.0
2023-11-16 13:30:00,24.52,24.52,24.5,24.5,38418.0,21.8113,21.8113,21.7935,21.7935,38418.0
2023-11-16 14:00:00,24.5,24.52,24.5,24.52,14557.0,21.7935,21.8113,21.7935,21.8113,14557.0
2023-11-16 14:30:00,24.52,24.52,24.52,24.52,900.0,21.8113,21.8113,21.8113,21.8113,900.0
2023-11-16 15:00:00,24.52,24.52,24.52,24.52,87168.0,21.8113,21.8113,21.8113,21.8113,87168.0
2023-11-16 15:30:00,24.52,24.54,24.52,24.54,191009.0,21.8113,21.8291,21.8113,21.8291,191009.0
2023-11-17 09:30:00,24.54,24.54,24.5,24.51,24459.0,21.8291,21.8291,21.7935,21.8024,24459.0
2023-11-17 10:00:00,24.51,24.52,24.51,24.52,48834.0,21.8024,21.8113,21.8024,21.8113,48834.0
2023-11-17 10:30:00,24.52,24.54,24.52,24.54,8878.0,21.8113,21.8291,21.8113,21.8291,8878.0
2023-11-17 11:00:00,24.54,24.54,24.52,24.52,79286.0,21.8291,21.8291,21.8113,21.8113,79286.0
2023-11-17 11:30:00,24.52,24.54,24.52,24.54,14734.0,21.8113,21.8291,21.8113,21.8291,14734.0
2023-11-17 12:00:00,24.54,24.54,24.54,24.54,5897.0,21.8291,21.8291,21.8291,21.8291,5897.0
2023-11-17 12:30:00,24.54,24.54,24.54,24.54,2700.0,21.8291,21.8291,21.8291,21.8291,2700.0
2023-11-17 13:00:00,24.54,24.54,24.54,24.54,4600.0,21.8291,21.8291,21.8291,21.8291,4600.0
2023-11-17 13:30:00,24.55,24.55,24.55,24.55,5001.0,21.838,21.838,21.838,21.838,5001.0
2023-11-17 14:00:00,24.55,24.55,24.55,24.55,3029.0,21.838,21.838,21.838,21.838,3029.0
2023-11-17 14:30:00,24.55,24.55,24.55,24.55,1600.0,21.838,21.838,21.838,21.838,1600.0
2023-11-17 15:00:00,24.55,24.56,24.55,24.56,11700.0,21.838,21.8469,21.838,21.8469,11700.0
2023-11-17 15:30:00,24.57,24.57,24.55,24.57,39625.0,21.8558,21.8558,21.838,21.8558,39625.0
2023-11-20 09:30:00,24.58,24.58,24.57,24.57,62374.0,21.8647,21.8647,21.8558,21.8558,62374.0
2023-11-20 10:00:00,24.57,24.57,24.55,24.55,25592.0,21.8558,21.8558,21.838,21.838,25592.0
2023-11-20 10:30:00,24.55,24.56,24.55,24.56,23797.0,21.838,21.8469,21.838,21.8469,23797.0
2023-11-20 11:00:00,24.57,24.57,24.57,24.57,800.0,21.8558,21.8558,21.8558,21.8558,800.0
2023-11-20 11:30:00,24.57,24.57,24.57,24.57,8101.0,21.8558,21.8558,21.8558,21.8558,8101.0
2023-11-20 12:00:00,24.57,24.57,24.57,24.57,29826.0,21.8558,21.8558,21.8558,21.8558,29826.0
2023-11-20 12:30:00,24.57,24.57,24.57,24.57,8400.0,21.8558,21.8558,21.8558,21.8558,8400.0
2023-11-20 13:00:00,24.57,24.61,24.57,24.59,109750.0,21.8558,21.8913,21.8558,21.8736,109750.0
2023-11-20 13:30:00,24.59,24.59,24.59,24.59,51255.0,21.8736,21.8736,21.8736,21.8736,51255.0
2023-11-20 14:00:00,24.59,24.59,24.57,24.59,43498.0,21.8736,21.8736,21.8558,21.8736,43498.0
2023-11-20 14:30:00,24.59,24.59,24.59,24.59,21428.0,21.8736,21.8736,21.8736,21.8736,21428.0
2023-11-20 15:00:00,24.59,24.59,24.59,24.59,39348.0,21.8736,21.8736,21.8736,21.8736,39348.0
2023-11-20 15:30:00,24.59,24.59,24.58,24.59,82578.0,21.8736,21.8736,21.8647,21.8736,82578.0
2023-11-21 09:30:00,24.59,24.59,24.59,24.59,76651.0,21.8736,21.8736,21.8736,21.8736,76651.0
2023-11-21 10:00:00,24.59,24.61,24.59,24.59,24157.0,21.8736,21.8913,21.8736,21.8736,24157.0
2023-11-21 10:30:00,24.59,24.59,24.59,24.59,69838.0,21.8736,21.8736,21.8736,21.8736,69838.0
2023-11-21 11:00:00,24.59,24.59,24.59,24.59,14307.0,21.8736,21.8736,21.8736,21.8736,14307.0
2023-11-21 11:30:00,24.59,24.59,24.59,24.59,12729.0,21.8736,21.8736,21.8736,21.8736,12729.0
2023-11-21 12:00:00,24.59,24.59,24.59,24.59,620.0,21.8736,21.8736,21.8736,21.8736,620.0
2023-11-21 12:30:00,24.59,24.59,24.59,24.59,7100.0,21.8736,21.8736,21.8736,21.8736,7100.0
2023-11-21 13:00:00,24.59,24.59,24.59,24.59,62872.0,21.8736,21.8736,21.8736,21.8736,62872.0
2023-11-21 13:30:00,24.59,24.59,24.59,24.59,53647.0,21.8736,21.8736,21.8736,21.8736,53647.0
2023-11-21 14:00:00,24.59,24.59,24.59,24.59,37376.0,21.8736,21.8736,21.8736,21.8736,37376.0
2023-11-21 14:30:00,24.59,24.6,24.59,24.6,20315.0,21.8736,21.8825,21.8736,21.8825,20315.0
2023-11-21 15:00:00,24.61,24.61,24.61,24.61,27945.0,21.8913,21.8913,21.8913,21.8913,27945.0
2023-11-21 15:30:00,24.61,24.61,24.61,24.61,115480.0,21.8913,21.8913,21.8913,21.8913,115480.0
2023-11-22 09:30:00,24.65,24.66,24.63,24.64,38164.0,21.9269,21.9358,21.9091,21.918,38164.0
2023-11-22 10:00:00,24.63,24.63,24.61,24.61,22624.0,21.9091,21.9091,21.8913,21.8913,22624.0
2023-11-22 10:30:00,24.61,24.62,24.6,24.61,49744.0,21.8913,21.9002,21.8825,21.8913,49744.0
2023-11-22 11:00:00,24.61,24.61,24.61,24.61,5617.0,21.8913,21.8913,21.8913,21.8913,5617.0
2023-11-22 11:30:00,24.62,24.63,24.61,24.63,29352.0,21.9002,21.9091,21.8913,21.9091,29352.0
2023-11-22 12:00:00,24.63,24.64,24.63,24.64,38507.0,21.9091,21.918,21.9091,21.918,38507.0
2023-11-22 12:30:00,24.64,24.64,24.63,24.64,16480.0,21.918,21.918,21.9091,21.918,16480.0
2023-11-22 13:00:00,24.64,24.65,24.64,24.65,22056.0,21.918,21.9269,21.918,21.9269,22056.0
2023-11-22 13:30:00,24.64,24.65,24.64,24.65,14170.0,21.918,21.9269,21.918,21.9269,14170.0
2023-11-22 14:00:00,24.66,24.66,24.66,24.66,20344.0,21.9358,21.9358,21.9358,21.9358,20344.0
2023-11-22 14:30:00,24.66,24.66,24.64,24.66,43406.0,21.9358,21.9358,21.918,21.9358,43406.0
2023-11-22 15:00:00,24.66,24.66,24.66,24.66,13033.0,21.9358,21.9358,21.9358,21.9358,13033.0
2023-11-22 15:30:00,24.66,24.66,24.64,24.64,67736.0,21.9358,21.9358,21.918,21.918,67736.0
2023-11-24 09:30:00,24.66,24.66,24.63,24.64,20294.0,21.9358,21.9358,21.9091,21.918,20294.0
2023-11-24 10:00:00,24.64,24.64,24.64,24.64,6400.0,21.918,21.918,21.918,21.918,6400.0
2023-11-24 10:30:00,24.64,24.64,24.64,24.64,14133.0,21.918,21.918,21.918,21.918,14133.0
2023-11-24 11:00:00,24.64,24.64,24.64,24.64,32381.0,21.918,21.918,21.918,21.918,32381.0
2023-11-24 11:30:00,24.64,24.64,24.64,24.64,7932.0,21.918,21.918,21.918,21.918,7932.0
2023-11-24 12:00:00,24.64,24.64,24.64,24.64,900.0,21.918,21.918,21.918,21.918,900.0
2023-11-24 12:30:00,24.64,24.65,24.64,24.64,8863.0,21.918,21.9269,21.918,21.918,8863.0
2023-11-27 09:30:00,24.65,24.65,24.63,24.63,34246.0,21.9269,21.9269,21.9091,21.9091,34246.0
2023-11-27 10:00:00,24.63,24.64,24.63,24.64,44535.0,21.9091,21.918,21.9091,21.918,44535.0
2023-11-27 10:30:00,24.64,24.66,24.64,24.64,11166.0,21.918,21.9358,21.918,21.918,11166.0
2023-11-27 11:00:00,24.64,24.65,24.64,24.65,8373.0,21.918,21.9269,21.918,21.9269,8373.0
2023-11-27 11:30:00,24.64,24.64,24.64,24.64,7900.0,21.918,21.918,21.918,21.918,7900.0
2023-11-27 12:00:00,24.66,24.66,24.66,24.66,2600.0,21.9358,21.9358,21.9358,21.9358,2600.0
2023-11-27 12:30:00,24.66,24.66,24.64,24.64,18003.0,21.9358,21.9358,21.918,21.918,18003.0
2023-11-27 13:00:00,24.64,24.66,24.64,24.66,16987.0,21.918,21.9358,21.918,21.9358,16987.0
2023-11-27 13:30:00,24.66,24.66,24.65,24.65,42959.0,21.9358,21.9358,21.9269,21.9269,42959.0
2023-11-27 14:00:00,24.65,24.65,24.65,24.65,600.0,21.9269,21.9269,21.9269,21.9269,600.0
2023-11-27 14:30:00,24.66,24.66,24.66,24.66,11300.0,21.9358,21.9358,21.9358,21.9358,11300.0
2023-11-27 15:00:00,24.66,24.66,24.66,24.66,10472.0,21.9358,21.9358,21.9358,21.9358,10472.0
2023-11-27 15:30:00,24.66,24.66,24.65,24.66,72084.0,21.9358,21.9358,21.9269,21.9358,72084.0
2023-11-28 09:30:00,24.67,24.67,24.65,24.65,23910.0,21.9447,21.9447,21.9269,21.9269,23910.0
2023-11-28 10:00:00,24.66,24.66,24.64,24.64,5300.0,21.9358,21.9358,21.918,21.918,5300.0
2023-11-28 10:30:00,24.64,24.68,24.64,24.68,17662.0,21.918,21.9536,21.918,21.9536,17662.0
2023-11-28 11:00:00,24.68,24.68,24.68,24.68,14733.0,21.9536,21.9536,21.9536,21.9536,14733.0
2023-11-28 11:30:00,24.68,24.7,24.68,24.7,10747.0,21.9536,21.9714,21.9536,21.9714,10747.0
2023-11-28 12:00:00,24.7,24.7,24.69,24.7,115877.0,21.9714,21.9714,21.9625,21.9714,115877.0
2023-11-28 12:30:00,24.69,24.7,24.68,24.7,88454.0,21.9625,21.9714,21.9536,21.9714,88454.0
2023-11-28 13:00:00,24.7,24.7,24.68,24.7,267399.0,21.9714,21.9714,21.9536,21.9714,267399.0
2023-11-28 13:30:00,24.7,24.71,24.7,24.71,10400.0,21.9714,21.9803,21.9714,21.9803,10400.0
2023-11-28 14:00:00,24.7,24.7,24.7,24.7,3343.0,21.9714,21.9714,21.9714,21.9714,3343.0
2023-11-28 14:30:00,24.7,24.73,24.7,24.73,80429.0,21.9714,21.9981,21.9714,21.9981,80429.0
2023-11-28 15:00:00,24.73,24.73,24.71,24.73,128850.0,21.9981,21.9981,21.9803,21.9981,128850.0
2023-11-28 15:30:00,24.73,24.73,24.72,24.73,299980.0,21.9981,21.9981,21.9892,21.9981,299980.0
2023-11-29 09:30:00,24.82,24.87,24.82,24.86,61878.0,22.0781,22.1226,22.0781,22.1137,61878.0
2023-11-29 10:00:00,24.89,24.89,24.82,24.84,142945.0,22.1404,22.1404,22.0781,22.0959,142945.0
2023-11-29 10:30:00,24.83,24.83,24.82,24.83,17863.0,22.087,22.087,22.0781,22.087,17863.0
2023-11-29 11:00:00,24.83,24.84,24.81,24.81,9968.0,22.087,22.0959,22.0693,22.0693,9968.0
2023-11-29 11:30:00,24.8,24.8,24.8,24.8,318206.0,22.0604,22.0604,22.0604,22.0604,318206.0
2023-11-29 12:00:00,24.8,24.81,24.8,24.81,97402.0,22.0604,22.0693,22.0604,22.0693,97402.0
2023-11-29 12:30:00,24.82,24.83,24.82,24.83,17798.0,22.0781,22.087,22.0781,22.087,17798.0
2023-11-29 13:00:00,24.84,24.84,24.82,24.83,189702.0,22.0959,22.0959,22.0781,22.087,189702.0
2023-11-29 13:30:00,24.82,24.83,24.82,24.83,18094.0,22.0781,22.087,22.0781,22.087,18094.0
2023-11-29 14:00:00,24.83,24.84,24.83,24.83,72065.0,22.087,22.0959,22.087,22.087,72065.0
2023-11-29 14:30:00,24.83,24.83,24.82,24.82,22962.0,22.087,22.087,22.0781,22.0781,22962.0
2023-11-29 15:00:00,24.82,24.82,24.82,24.82,115376.0,22.0781,22.0781,22.0781,22.0781,115376.0
2023-11-29 15:30:00,24.82,24.82,24.82,24.82,14023.0,22.0781,22.0781,22.0781,22.0781,14023.0
2023-11-30 09:30:00,24.85,24.85,24.76,24.76,61440.0,22.1048,22.1048,22.0248,22.0248,61440.0
2023-11-30 10:00:00,24.77,24.77,24.75,24.75,32474.0,22.0337,22.0337,22.0159,22.0159,32474.0
2023-11-30 10:30:00,24.75,24.75,24.73,24.75,25543.0,22.0159,22.0159,21.9981,22.0159,25543.0
2023-11-30 11:00:00,24.75,24.75,24.73,24.75,16403.0,22.0159,22.0159,21.9981,22.0159,16403.0
2023-11-30 11:30:00,24.74,24.75,24.73,24.73,10200.0,22.007,22.0159,21.9981,21.9981,10200.0
2023-11-30 12:00:00,24.73,24.75,24.73,24.73,28622.0,21.9981,22.0159,21.9981,21.9981,28622.0
2023-11-30 12:30:00,24.73,24.75,24.73,24.73,64842.0,21.9981,22.0159,21.9981,21.9981,64842.0
2023-11-30 13:00:00,24.73,24.74,24.73,24.74,14664.0,21.9981,22.007,21.9981,22.007,14664.0
2023-11-30 13:30:00,24.73,24.75,24.73,24.75,24831.0,21.9981,22.0159,21.9981,22.0159,24831.0
2023-11-30 14:00:00,24.75,24.75,24.75,24.75,28197.0,22.0159,22.0159,22.0159,22.0159,28197.0
2023-11-30 14:30:00,24.75,24.77,24.75,24.77,16471.0,22.0159,22.0337,22.0159,22.0337,16471.0
2023-11-30 15:00:00,24.77,24.77,24.75,24.75,59122.0,22.0337,22.0337,22.0159,22.0159,59122.0
2023-11-30 15:30:00,24.75,24.8,24.75,24.8,192832.0,22.0159,22.0604,22.0159,22.0604,192832.0
2023-12-01 09:30:00,24.64,24.68,24.61,24.66,129516.0,22.0485,22.0843,22.0217,22.0664,129516.0
2023-12-01 10:00:00,24.67,24.71,24.67,24.68,41291.0,22.0754,22.1112,22.0754,22.0843,41291.0
2023-12-01 10:30:00,24.68,24.7,24.68,24.7,14892.0,22.0843,22.1022,22.0843,22.1022,14892.0
2023-12-01 11:00:00,24.69,24.74,24.67,24.74,69019.0,22.0933,22.138,22.0754,22.138,69019.0
2023-12-01 11:30:00,24.74,24.77,24.73,24.77,19320.0,22.138,22.1649,22.1291,22.1649,19320.0
2023-12-01 12:00:00,24.76,24.77,24.75,24.75,67809.0,22.1559,22.1649,22.147,22.147,67809.0
2023-12-01 12:30:00,24.77,24.79,24.77,24.79,28400.0,22.1649,22.1828,22.1649,22.1828,28400.0
2023-12-01 13:00:00,24.79,24.79,24.77,24.78,30359.0,22.1828,22.1828,22.1649,22.1738,30359.0
2023-12-01 13:30:00,24.78,24.78,24.76,24.77,301986.0,22.1738,22.1738,22.1559,22.1649,301986.0
2023-12-01 14:00:00,24.77,24.77,24.77,24.77,51600.0,22.1649,22.1649,22.1649,22.1649,51600.0
2023-12-01 14:30:00,24.78,24.78,24.77,24.77,27500.0,22.1738,22.1738,22.1649,22.1649,27500.0
2023-12-01 15:00:00,24.79,24.8,24.77,24.8,38299.0,22.1828,22.1917,22.1649,22.1917,38299.0
2023-12-01 15:30:00,24.8,24.82,24.8,24.82,162176.0,22.1917,22.2096,22.1917,22.2096,162176.0
2023-12-04 09:30:00,24.72,24.75,24.7,24.74,96261.0,22.1201,22.147,22.1022,22.138,96261.0
2023-12-04 10:00:00,24.75,24.75,24.73,24.73,22203.0,22.147,22.147,22.1291,22.1291,22203.0
2023-12-04 10:30:00,24.74,24.74,24.73,24.73,18249.0,22.138,22.138,22.1291,22.1291,18249.0
2023-12-04 11:00:00,24.74,24.76,24.74,24.76,10182.0,22.138,22.1559,22.138,22.1559,10182.0
2023-12-04 11:30:00,24.75,24.77,24.75,24.77,16595.0,22.147,22.1649,22.147,22.1649,16595.0
2023-12-04 12:00:00,24.77,24.77,24.77,24.77,4300.0,22.1649,22.1649,22.1649,22.1649,4300.0
2023-12-04 12:30:00,24.77,24.77,24.77,24.77,0.0,22.1649,22.1649,22.1649,22.1649,0.0
2023-12-04 13:00:00,24.77,24.77,24.76,24.76,16833.0,22.1649,22.1649,22.1559,22.1559,16833.0
2023-12-04 13:30:00,24.75,24.75,24.75,24.75,1279.0,22.147,22.147,22.147,22.147,1279.0
2023-12-04 14:00:00,24.75,24.75,24.75,24.75,134870.0,22.147,22.147,22.147,22.147,134870.0
2023-12-04 14:30:00,24.75,24.75,24.75,24.75,86452.0,22.147,22.147,22.147,22.147,86452.0
2023-12-04 15:00:00,24.75,24.75,24.75,24.75,46266.0,22.147,22.147,22.147,22.147,46266.0
2023-12-04 15:30:00,24.75,24.77,24.75,24.77,302721.0,22.147,22.1649,22.147,22.1649,302721.0
2023-12-05 09:30:00,24.78,24.78,24.75,24.76,100256.0,22.1738,22.1738,22.147,22.1559,100256.0
2023-12-05 10:00:00,24.77,24.8,24.77,24.79,45897.0,22.1649,22.1917,22.1649,22.1828,45897.0
2023-12-05 10:30:00,24.79,24.8,24.77,24.79,34123.0,22.1828,22.1917,22.1649,22.1828,34123.0
2023-12-05 11:00:00,24.79,24.8,24.77,24.78,6804.0,22.1828,22.1917,22.1649,22.1738,6804.0
2023-12-05 11:30:00,24.78,24.78,24.77,24.77,14304.0,22.1738,22.1738,22.1649,22.1649,14304.0
2023-12-05 12:00:00,24.77,24.78,24.77,24.77,12435.0,22.1649,22.1738,22.1649,22.1649,12435.0
2023-12-05 12:30:00,24.79,24.79,24.78,24.79,8992.0,22.1828,22.1828,22.1738,22.1828,8992.0
2023-12-05 13:00:00,24.79,24.79,24.79,24.79,2100.0,22.1828,22.1828,22.1828,22.1828,2100.0
2023-12-05 13:30:00,24.79,24.79,24.78,24.79,36800.0,22.1828,22.1828,22.1738,22.1828,36800.0
2023-12-05 14:00:00,24.79,24.8,24.79,24.8,3705.0,22.1828,22.1917,22.1828,22.1917,3705.0
2023-12-05 14:30:00,24.79,24.81,24.79,24.81,6302.0,22.1828,22.2007,22.1828,22.2007,6302.0
2023-12-05 15:00:00,24.82,24.82,24.8,24.8,31300.0,22.2096,22.2096,22.1917,22.1917,31300.0
2023-12-05 15:30:00,24.8,24.8,24.79,24.79,90951.0,22.1917,22.1917,22.1828,22.1828,90951.0
2023-12-06 09:30:00,24.85,24.85,24.82,24.82,48853.0,22.2364,22.2364,22.2096,22.2096,48853.0
2023-12-06 10:00:00,24.82,24.82,24.8,24.81,24738.0,22.2096,22.2096,22.1917,22.2007,24738.0
2023-12-06 10:30:00,24.81,24.82,24.81,24.82,15557.0,22.2007,22.2096,22.2007,22.2096,15557.0
2023-12-06 11:00:00,24.82,24.82,24.82,24.82,7300.0,22.2096,22.2096,22.2096,22.2096,7300.0
2023-12-06 11:30:00,24.82,24.82,24.81,24.81,18380.0,22.2096,22.2096,22.2007,22.2007,18380.0
2023-12-06 12:00:00,24.82,24.82,24.82,24.82,32458.0,22.2096,22.2096,22.2096,22.2096,32458.0
2023-12-06 12:30:00,24.82,24.82,24.82,24.82,9441.0,22.2096,22.2096,22.2096,22.2096,9441.0
2023-12-06 13:00:00,24.82,24.82,24.82,24.82,200.0,22.2096,22.2096,22.2096,22.2096,200.0
2023-12-06 13:30:00,24.82,24.82,24.82,24.82,12459.0,22.2096,22.2096,22.2096,22.2096,12459.0
2023-12-06 14:00:00,24.82,24.82,24.82,24.82,14523.0,22.2096,22.2096,22.2096,22.2096,14523.0
2023-12-06 14:30:00,24.82,24.82,24.82,24.82,15390.0,22.2096,22.2096,22.2096,22.2096,15390.0
2023-12-06 15:00:00,24.82,24.82,24.8,24.8,30133.0,22.2096,22.2096,22.1917,22.1917,30133.0
2023-12-06 15:30:00,24.8,24.8,24.8,24.8,30337.0,22.1917,22.1917,22.1917,22.1917,30337.0
2023-12-07 09:30:00,24.84,24.84,24.82,24.82,109202.0,22.2275,22.2275,22.2096,22.2096,109202.0
2023-12-07 10:00:00,24.82,24.82,24.82,24.82,19720.0,22.2096,22.2096,22.2096,22.2096,19720.0
2023-12-07 10:30:00,24.82,24.82,24.82,24.82,700.0,22.2096,22.2096,22.2096,22.2096,700.0
2023-12-07 11:00:00,24.82,24.82,24.82,24.82,23089.0,22.2096,22.2096,22.2096,22.2096,23089.0
2023-12-07 11:30:00,24.82,24.84,24.82,24.84,24697.0,22.2096,22.2275,22.2096,22.2275,24697.0
2023-12-07 12:00:00,24.84,24.84,24.82,24.84,112214.0,22.2275,22.2275,22.2096,22.2275,112214.0
2023-12-07 12:30:00,24.85,24.85,24.84,24.85,9542.0,22.2364,22.2364,22.2275,22.2364,9542.0
2023-12-07 13:00:00,24.86,24.86,24.85,24.85,33239.0,22.2454,22.2454,22.2364,22.2364,33239.0
2023-12-07 13:30:00,24.84,24.84,24.84,24.84,4600.0,22.2275,22.2275,22.2275,22.2275,4600.0
2023-12-07 14:00:00,24.84,24.84,24.84,24.84,11300.0,22.2275,22.2275,22.2275,22.2275,11300.0
2023-12-07 14:30:00,24.84,24.84,24.82,24.82,6900.0,22.2275,22.2275,22.2096,22.2096,6900.0
2023-12-07 15:00:00,24.82,24.82,24.82,24.82,32500.0,22.2096,22.2096,22.2096,22.2096,32500.0
2023-12-07 15:30:00,24.82,24.82,24.82,24.82,80107.0,22.2096,22.2096,22.2096,22.2096,80107.0
2023-12-08 09:30:00,24.79,24.79,24.76,24.77,51044.0,22.1828,22.1828,22.1559,22.1649,51044.0
2023-12-08 10:00:00,24.78,24.81,24.78,24.8,24848.0,22.1738,22.2007,22.1738,22.1917,24848.0
2023-12-08 10:30:00,24.79,24.79,24.77,24.78,21444.0,22.1828,22.1828,22.1649,22.1738,21444.0
2023-12-08 11:00:00,24.78,24.78,24.77,24.77,3900.0,22.1738,22.1738,22.1649,22.1649,3900.0
2023-12-08 11:30:00,24.77,24.77,24.75,24.75,15672.0,22.1649,22.1649,22.147,22.147,15672.0
2023-12-08 12:00:00,24.75,24.75,24.73,24.73,17165.0,22.147,22.147,22.1291,22.1291,17165.0
2023-12-08 12:30:00,24.73,24.75,24.73,24.75,30305.0,22.1291,22.147,22.1291,22.147,30305.0
2023-12-08 13:00:00,24.76,24.77,24.76,24.77,9896.0,22.1559,22.1649,22.1559,22.1649,9896.0
2023-12-08 13:30:00,24.77,24.77,24.76,24.77,43184.0,22.1649,22.1649,22.1559,22.1649,43184.0
2023-12-08 14:00:00,24.77,24.78,24.77,24.77,11684.0,22.1649,22.1738,22.1649,22.1649,11684.0
2023-12-08 14:30:00,24.77,24.77,24.77,24.77,1900.0,22.1649,22.1649,22.1649,22.1649,1900.0
2023-12-08 15:00:00,24.77,24.77,24.77,24.77,12900.0,22.1649,22.1649,22.1649,22.1649,12900.0
2023-12-08 15:30:00,24.78,24.8,24.78,24.8,241178.0,22.1738,22.1917,22.1738,22.1917,241178.0
2023-12-11 09:30:00,24.8,24.8,24.77,24.77,52118.0,22.1917,22.1917,22.1649,22.1649,52118.0
2023-12-11 10:00:00,24.77,24.77,24.77,24.77,13100.0,22.1649,22.1649,22.1649,22.1649,13100.0
2023-12-11 10:30:00,24.77,24.77,24.77,24.77,15300.0,22.1649,22.1649,22.1649,22.1649,15300.0
2023-12-11 11:00:00,24.77,24.77,24.75,24.75,50406.0,22.1649,22.1649,22.147,22.147,50406.0
2023-12-11 11:30:00,24.75,24.75,24.73,24.75,32094.0,22.147,22.147,22.1291,22.147,32094.0
2023-12-11 12:00:00,24.75,24.75,24.75,24.75,3300.0,22.147,22.147,22.147,22.147,3300.0
2023-12-11 12:30:00,24.75,24.75,24.75,24.75,1600.0,22.147,22.147,22.147,22.147,1600.0
2023-12-11 13:00:00,24.74,24.75,24.73,24.75,21397.0,22.138,22.147,22.1291,22.147,21397.0
2023-12-11 13:30:00,24.75,24.75,24.75,24.75,7339.0,22.147,22.147,22.147,22.147,7339.0
2023-12-11 14:00:00,24.76,24.77,24.76,24.77,2865.0,22.1559,22.1649,22.1559,22.1649,2865.0
2023-12-11 14:30:00,24.77,24.77,24.77,24.77,2100.0,22.1649,22.1649,22.1649,22.1649,2100.0
2023-12-11 15:00:00,24.77,24.77,24.77,24.77,400.0,22.1649,22.1649,22.1649,22.1649,400.0
2023-12-11 15:30:00,24.77,24.8,24.77,24.8,29278.0,22.1649,22.1917,22.1649,22.1917,29278.0
2023-12-12 09:30:00,24.81,24.81,24.76,24.77,42426.0,22.2007,22.2007,22.1559,22.1649,42426.0
2023-12-12 10:00:00,24.77,24.78,24.77,24.78,10078.0,22.1649,22.1738,22.1649,22.1738,10078.0
2023-12-12 10:30:00,24.78,24.79,24.78,24.79,3900.0,22.1738,22.1828,22.1738,22.1828,3900.0
2023-12-12 11:00:00,24.79,24.8,24.79,24.79,43552.0,22.1828,22.1917,22.1828,22.1828,43552.0
2023-12-12 11:30:00,24.79,24.81,24.79,24.81,18101.0,22.1828,22.2007,22.1828,22.2007,18101.0
2023-12-12 12:00:00,24.8,24.81,24.8,24.81,32355.0,22.1917,22.2007,22.1917,22.2007,32355.0
2023-12-12 12:30:00,24.8,24.8,24.8,24.8,1500.0,22.1917,22.1917,22.1917,22.1917,1500.0
2023-12-12 13:00:00,24.8,24.84,24.8,24.82,38485.0,22.1917,22.2275,22.1917,22.2096,38485.0
2023-12-12 13:30:00,24.83,24.84,24.82,24.84,5393.0,22.2186,22.2275,22.2096,22.2275,5393.0
2023-12-12 14:00:00,24.84,24.84,24.83,24.83,5773.0,22.2275,22.2275,22.2186,22.2186,5773.0
2023-12-12 14:30:00,24.84,24.85,24.84,24.85,6320.0,22.2275,22.2364,22.2275,22.2364,6320.0
2023-12-12 15:00:00,24.85,24.85,24.84,24.84,18800.0,22.2364,22.2364,22.2275,22.2275,18800.0
2023-12-12 15:30:00,24.85,24.85,24.84,24.85,39527.0,22.2364,22.2364,22.2275,22.2364,39527.0
2023-12-13 09:30:00,24.89,24.89,24.89,24.89,50645.0,22.2722,22.2722,22.2722,22.2722,50645.0
2023-12-13 10:00:00,24.88,24.89,24.88,24.89,25325.0,22.2633,22.2722,22.2633,22.2722,25325.0
2023-12-13 10:30:00,24.89,24.89,24.89,24.89,28615.0,22.2722,22.2722,22.2722,22.2722,28615.0
2023-12-13 11:00:00,24.89,24.89,24.89,24.89,9176.0,22.2722,22.2722,22.2722,22.2722,9176.0
2023-12-13 11:30:00,24.89,24.89,24.89,24.89,100.0,22.2722,22.2722,22.2722,22.2722,100.0
2023-12-13 12:00:00,24.89,24.89,24.89,24.89,0.0,22.2722,22.2722,22.2722,22.2722,0.0
2023-12-13 12:30:00,24.89,24.89,24.89,24.89,11800.0,22.2722,22.2722,22.2722,22.2722,11800.0
2023-12-13 13:00:00,24.88,24.88,24.88,24.88,18573.0,22.2633,22.2633,22.2633,22.2633,18573.0
2023-12-13 13:30:00,24.88,24.88,24.88,24.88,0.0,22.2633,22.2633,22.2633,22.2633,0.0
2023-12-13 14:00:00,24.88,24.98,24.88,24.98,77942.0,22.2633,22.3528,22.2633,22.3528,77942.0
2023-12-13 14:30:00,24.98,25.07,24.98,25.07,91560.0,22.3528,22.4333,22.3528,22.4333,91560.0
2023-12-13 15:00:00,25.07,25.09,25.06,25.07,103889.0,22.4333,22.4512,22.4244,22.4333,103889.0
2023-12-13 15:30:00,25.07,25.12,25.07,25.11,69886.0,22.4333,22.4781,22.4333,22.4691,69886.0
2023-12-14 09:30:00,25.25,25.29,25.21,25.25,94127.0,22.5944,22.6302,22.5586,22.5944,94127.0
2023-12-14 10:00:00,25.25,25.25,25.21,25.22,23296.0,22.5944,22.5944,22.5586,22.5675,23296.0
2023-12-14 10:30:00,25.22,25.22,25.18,25.21,61002.0,22.5675,22.5675,22.5317,22.5586,61002.0
2023-12-14 11:00:00,25.21,25.23,25.21,25.23,27207.0,22.5586,22.5765,22.5586,22.5765,27207.0
2023-12-14 11:30:00,25.23,25.26,25.23,25.25,48564.0,22.5765,22.6033,22.5765,22.5944,48564.0
2023-12-14 12:00:00,25.25,25.27,25.25,25.27,24396.0,22.5944,22.6123,22.5944,22.6123,24396.0
2023-12-14 12:30:00,25.27,25.27,25.25,25.25,36254.0,22.6123,22.6123,22.5944,22.5944,36254.0
2023-12-14 13:00:00,25.23,25.23,25.21,25.22,117202.0,22.5765,22.5765,22.5586,22.5675,117202.0
2023-12-14 13:30:00,25.21,25.21,25.18,25.18,49237.0,22.5586,22.5586,22.5317,22.5317,49237.0
2023-12-14 14:00:00,25.18,25.2,25.18,25.2,15780.0,22.5317,22.5496,22.5317,22.5496,15780.0
2023-12-14 14:30:00,25.2,25.2,25.18,25.18,69336.0,22.5496,22.5496,22.5317,22.5317,69336.0
2023-12-14 15:00:00,25.18,25.2,25.18,25.2,105086.0,22.5317,22.5496,22.5317,22.5496,105086.0
2023-12-14 15:30:00,25.2,25.2,25.18,25.18,172123.0,22.5496,22.5496,22.5317,22.5317,172123.0
2023-12-15 09:30:00,25.2,25.2,25.16,25.18,56846.0,22.5496,22.5496,22.5138,22.5317,56846.0
2023-12-15 10:00:00,25.18,25.18,25.18,25.18,1352.0,22.5317,22.5317,22.5317,22.5317,1352.0
2023-12-15 10:30:00,25.18,25.19,25.18,25.18,23494.0,22.5317,22.5407,22.5317,22.5317,23494.0
2023-12-15 11:00:00,25.18,25.18,25.18,25.18,13583.0,22.5317,22.5317,22.5317,22.5317,13583.0
2023-12-15 11:30:00,25.19,25.2,25.18,25.2,29509.0,22.5407,22.5496,22.5317,22.5496,29509.0
2023-12-15 12:00:00,25.2,25.2,25.18,25.18,7800.0,22.5496,22.5496,22.5317,22.5317,7800.0
2023-12-15 12:30:00,25.18,25.18,25.15,25.15,31155.0,22.5317,22.5317,22.5049,22.5049,31155.0
2023-12-15 13:00:00,25.15,25.15,25.14,25.14,13668.0,22.5049,22.5049,22.4959,22.4959,13668.0
2023-12-15 13:30:00,25.14,25.14,25.11,25.12,43759.0,22.4959,22.4959,22.4691,22.4781,43759.0
2023-12-15 14:00:00,25.12,25.13,25.11,25.11,11137.0,22.4781,22.487,22.4691,22.4691,11137.0
2023-12-15 14:30:00,25.12,25.14,25.12,25.14,19545.0,22.4781,22.4959,22.4781,22.4959,19545.0
2023-12-15 15:00:00,25.15,25.16,25.14,25.16,25564.0,22.5049,22.5138,22.4959,22.5138,25564.0
2023-12-15 15:30:00,25.16,25.18,25.16,25.17,45743.0,22.5138,22.5317,22.5138,22.5228,45743.0
2023-12-18 09:30:00,25.08,25.09,25.03,25.03,64140.0,22.5697,22.5787,22.5248,22.5248,64140.0
2023-12-18 10:00:00,25.02,25.03,25.02,25.02,16831.0,22.5158,22.5248,22.5158,22.5158,16831.0
2023-12-18 10:30:00,25.02,25.02,24.98,25.0,28136.0,22.5158,22.5158,22.4798,22.4978,28136.0
2023-12-18 11:00:00,25.0,25.0,24.99,25.0,9829.0,22.4978,22.4978,22.4888,22.4978,9829.0
2023-12-18 11:30:00,24.99,25.0,24.98,25.0,28840.0,22.4888,22.4978,22.4798,22.4978,28840.0
2023-12-18 12:00:00,25.0,25.01,25.0,25.01,6084.0,22.4978,22.5068,22.4978,22.5068,6084.0
2023-12-18 12:30:00,25.02,25.02,25.02,25.02,1600.0,22.5158,22.5158,22.5158,22.5158,1600.0
2023-12-18 13:00:00,25.02,25.02,25.02,25.02,892.0,22.5158,22.5158,22.5158,22.5158,892.0
2023-12-18 13:30:00,25.02,25.02,25.02,25.02,1500.0,22.5158,22.5158,22.5158,22.5158,1500.0
2023-12-18 14:00:00,25.02,25.02,25.02,25.02,3000.0,22.5158,22.5158,22.5158,22.5158,3000.0
2023-12-18 14:30:00,25.02,25.02,25.02,25.02,11500.0,22.5158,22.5158,22.5158,22.5158,11500.0
2023-12-18 15:00:00,25.02,25.02,25.02,25.02,18635.0,22.5158,22.5158,22.5158,22.5158,18635.0
2023-12-18 15:30:00,25.02,25.04,25.02,25.04,35230.0,22.5158,22.5338,22.5158,22.5338,35230.0
2023-12-19 09:30:00,25.08,25.1,25.07,25.1,44650.0,22.5697,22.5877,22.5608,22.5877,44650.0
2023-12-19 10:00:00,25.1,25.11,25.09,25.11,6717.0,22.5877,22.5967,22.5787,22.5967,6717.0
2023-12-19 10:30:00,25.11,25.11,25.11,25.11,12839.0,22.5967,22.5967,22.5967,22.5967,12839.0
2023-12-19 11:00:00,25.11,25.13,25.11,25.11,31664.0,22.5967,22.6147,22.5967,22.5967,31664.0
2023-12-19 11:30:00,25.11,25.11,25.11,25.11,9214.0,22.5967,22.5967,22.5967,22.5967,9214.0
2023-12-19 12:00:00,25.11,25.11,25.09,25.09,7537.0,22.5967,22.5967,22.5787,22.5787,7537.0
2023-12-19 12:30:00,25.09,25.09,25.09,25.09,3100.0,22.5787,22.5787,22.5787,22.5787,3100.0
2023-12-19 13:00:00,25.09,25.09,25.08,25.08,15312.0,22.5787,22.5787,22.5697,22.5697,15312.0
2023-12-19 13:30:00,25.09,25.09,25.09,25.09,13677.0,22.5787,22.5787,22.5787,22.5787,13677.0
2023-12-19 14:00:00,25.09,25.09,25.09,25.09,384.0,22.5787,22.5787,22.5787,22.5787,384.0
2023-12-19 14:30:00,25.1,25.11,25.09,25.09,44422.0,22.5877,22.5967,22.5787,22.5787,44422.0
2023-12-19 15:00:00,25.09,25.09,25.09,25.09,2857.0,22.5787,22.5787,22.5787,22.5787,2857.0
2023-12-19 15:30:00,25.09,25.1,25.09,25.1,34767.0,22.5787,22.5877,22.5787,22.5877,34767.0
2023-12-20 09:30:00,25.13,25.13,25.11,25.13,27490.0,22.6147,22.6147,22.5967,22.6147,27490.0
2023-12-20 10:00:00,25.12,25.14,25.12,25.14,25010.0,22.6057,22.6237,22.6057,22.6237,25010.0
2023-12-20 10:30:00,25.14,25.15,25.13,25.15,76758.0,22.6237,22.6327,22.6147,22.6327,76758.0
2023-12-20 11:00:00,25.16,25.17,25.16,25.16,22688.0,22.6417,22.6507,22.6417,22.6417,22688.0
2023-12-20 11:30:00,25.16,25.16,25.14,25.14,47147.0,22.6417,22.6417,22.6237,22.6237,47147.0
2023-12-20 12:00:00,25.14,25.16,25.14,25.16,10391.0,22.6237,22.6417,22.6237,22.6417,10391.0
2023-12-20 12:30:00,25.16,25.16,25.16,25.16,12200.0,22.6417,22.6417,22.6417,22.6417,12200.0
2023-12-20 13:00:00,25.16,25.18,25.16,25.18,10456.0,22.6417,22.6597,22.6417,22.6597,10456.0
2023-12-20 13:30:00,25.18,25.18,25.17,25.17,63418.0,22.6597,22.6597,22.6507,22.6507,63418.0
2023-12-20 14:00:00,25.16,25.16,25.16,25.16,3966.0,22.6417,22.6417,22.6417,22.6417,3966.0
2023-12-20 14:30:00,25.15,25.15,25.13,25.13,36513.0,22.6327,22.6327,22.6147,22.6147,36513.0
2023-12-20 15:00:00,25.12,25.12,25.11,25.11,21488.0,22.6057,22.6057,22.5967,22.5967,21488.0
2023-12-20 15:30:00,25.11,25.13,25.09,25.09,106253.0,22.5967,22.6147,22.5787,22.5787,106253.0
2023-12-21 09:30:00,25.19,25.2,25.16,25.16,65451.0,22.6687,22.6777,22.6417,22.6417,65451.0
2023-12-21 10:00:00,25.15,25.16,25.14,25.14,67967.0,22.6327,22.6417,22.6237,22.6237,67967.0
2023-12-21 10:30:00,25.14,25.15,25.14,25.14,16076.0,22.6237,22.6327,22.6237,22.6237,16076.0
2023-12-21 11:00:00,25.14,25.15,25.14,25.15,20129.0,22.6237,22.6327,22.6237,22.6327,20129.0
2023-12-21 11:30:00,25.14,25.14,25.14,25.14,7100.0,22.6237,22.6237,22.6237,22.6237,7100.0
2023-12-21 12:00:00,25.14,25.14,25.13,25.13,9294.0,22.6237,22.6237,22.6147,22.6147,9294.0
2023-12-21 12:30:00,25.13,25.14,25.13,25.14,22314.0,22.6147,22.6237,22.6147,22.6237,22314.0
2023-12-21 13:00:00,25.14,25.16,25.13,25.16,281111.0,22.6237,22.6417,22.6147,22.6417,281111.0
2023-12-21 13:30:00,25.16,25.16,25.16,25.16,87605.0,22.6417,22.6417,22.6417,22.6417,87605.0
2023-12-21 14:00:00,25.17,25.18,25.17,25.18,11530.0,22.6507,22.6597,22.6507,22.6597,11530.0
2023-12-21 14:30:00,25.18,25.18,25.18,25.18,6400.0,22.6597,22.6597,22.6597,22.6597,6400.0
2023-12-21 15:00:00,25.18,25.18,25.17,25.18,20404.0,22.6597,22.6597,22.6507,22.6597,20404.0
2023-12-21 15:30:00,25.19,25.2,25.19,25.19,58449.0,22.6687,22.6777,22.6687,22.6687,58449.0
2023-12-22 09:30:00,25.24,25.24,25.22,25.22,51686.0,22.7137,22.7137,22.6957,22.6957,51686.0
2023-12-22 10:00:00,25.21,25.23,25.21,25.21,27186.0,22.6867,22.7047,22.6867,22.6867,27186.0
2023-12-22 10:30:00,25.21,25.21,25.18,25.18,11140.0,22.6867,22.6867,22.6597,22.6597,11140.0
2023-12-22 11:00:00,25.18,25.19,25.18,25.19,9708.0,22.6597,22.6687,22.6597,22.6687,9708.0
2023-12-22 11:30:00,25.2,25.2,25.18,25.18,5606.0,22.6777,22.6777,22.6597,22.6597,5606.0
2023-12-22 12:00:00,25.18,25.18,25.16,25.16,10407.0,22.6597,22.6597,22.6417,22.6417,10407.0
2023-12-22 12:30:00,25.16,25.18,25.16,25.18,2297.0,22.6417,22.6597,22.6417,22.6597,2297.0
2023-12-22 13:00:00,25.18,25.19,25.18,25.18,23627.0,22.6597,22.6687,22.6597,22.6597,23627.0
2023-12-22 13:30:00,25.18,25.18,25.18,25.18,2100.0,22.6597,22.6597,22.6597,22.6597,2100.0
2023-12-22 14:00:00,25.18,25.18,25.16,25.16,24785.0,22.6597,22.6597,22.6417,22.6417,24785.0
2023-12-22 14:30:00,25.16,25.18,25.16,25.18,18294.0,22.6417,22.6597,22.6417,22.6597,18294.0
2023-12-22 15:00:00,25.18,25.18,25.18,25.18,16858.0,22.6597,22.6597,22.6597,22.6597,16858.0
2023-12-22 15:30:00,25.18,25.18,25.17,25.18,50998.0,22.6597,22.6597,22.6507,22.6597,50998.0
2023-12-26 09:30:00,25.2,25.2,25.18,25.18,44540.0,22.6777,22.6777,22.6597,22.6597,44540.0
2023-12-26 10:00:00,25.18,25.2,25.18,25.2,34706.0,22.6597,22.6777,22.6597,22.6777,34706.0
2023-12-26 10:30:00,25.2,25.2,25.18,25.18,21400.0,22.6777,22.6777,22.6597,22.6597,21400.0
2023-12-26 11:00:00,25.18,25.18,25.18,25.18,3247.0,22.6597,22.6597,22.6597,22.6597,3247.0
2023-12-26 11:30:00,25.18,25.19,25.18,25.19,10500.0,22.6597,22.6687,22.6597,22.6687,10500.0
2023-12-26 12:00:00,25.2,25.2,25.2,25.2,1700.0,22.6777,22.6777,22.6777,22.6777,1700.0
2023-12-26 12:30:00,25.2,25.2,25.2,25.2,300.0,22.6777,22.6777,22.6777,22.6777,300.0
2023-12-26 13:00:00,25.19,25.2,25.19,25.2,12953.0,22.6687,22.6777,22.6687,22.6777,12953.0
2023-12-26 13:30:00,25.2,25.2,25.2,25.2,4361.0,22.6777,22.6777,22.6777,22.6777,4361.0
2023-12-26 14:00:00,25.2,25.2,25.2,25.2,969.0,22.6777,22.6777,22.6777,22.6777,969.0
2023-12-26 14:30:00,25.2,25.2,25.2,25.2,1200.0,22.6777,22.6777,22.6777,22.6777,1200.0
2023-12-26 15:00:00,25.2,25.2,25.2,25.2,200.0,22.6777,22.6777,22.6777,22.6777,200.0
2023-12-26 15:30:00,25.2,25.21,25.2,25.2,20936.0,22.6777,22.6867,22.6777,22.6777,20936.0
2023-12-27 09:30:00,25.23,25.23,25.22,25.23,29610.0,22.7047,22.7047,22.6957,22.7047,29610.0
2023-12-27 10:00:00,25.22,25.22,25.21,25.21,4286.0,22.6957,22.6957,22.6867,22.6867,4286.0
2023-12-27 10:30:00,25.21,25.23,25.21,25.22,26519.0,22.6867,22.7047,22.6867,22.6957,26519.0
2023-12-27 11:00:00,25.23,25.24,25.23,25.24,6792.0,22.7047,22.7137,22.7047,22.7137,6792.0
2023-12-27 11:30:00,25.25,25.25,25.25,25.25,3005.0,22.7227,22.7227,22.7227,22.7227,3005.0
2023-12-27 12:00:00,25.26,25.26,25.25,25.26,400.0,22.7317,22.7317,22.7227,22.7317,400.0
2023-12-27 12:30:00,25.26,25.29,25.26,25.29,5942.0,22.7317,22.7587,22.7317,22.7587,5942.0
2023-12-27 13:00:00,25.29,25.32,25.29,25.31,38776.0,22.7587,22.7857,22.7587,22.7767,38776.0
2023-12-27 13:30:00,25.31,25.31,25.3,25.3,8473.0,22.7767,22.7767,22.7677,22.7677,8473.0
2023-12-27 14:00:00,25.29,25.29,25.28,25.29,8365.0,22.7587,22.7587,22.7497,22.7587,8365.0
2023-12-27 14:30:00,25.29,25.29,25.29,25.29,3301.0,22.7587,22.7587,22.7587,22.7587,3301.0
2023-12-27 15:00:00,25.29,25.29,25.29,25.29,1781.0,22.7587,22.7587,22.7587,22.7587,1781.0
2023-12-27 15:30:00,25.29,25.29,25.28,25.29,36864.0,22.7587,22.7587,22.7497,22.7587,36864.0
2023-12-28 09:30:00,25.28,25.28,25.25,25.25,20866.0,22.7497,22.7497,22.7227,22.7227,20866.0
2023-12-28 10:00:00,25.25,25.25,25.24,25.24,8083.0,22.7227,22.7227,22.7137,22.7137,8083.0
2023-12-28 10:30:00,25.24,25.25,25.23,25.23,9115.0,22.7137,22.7227,22.7047,22.7047,9115.0
2023-12-28 11:00:00,25.23,25.23,25.23,25.23,3402.0,22.7047,22.7047,22.7047,22.7047,3402.0
2023-12-28 11:30:00,25.23,25.23,25.2,25.2,11669.0,22.7047,22.7047,22.6777,22.6777,11669.0
2023-12-28 12:00:00,25.21,25.21,25.2,25.2,6797.0,22.6867,22.6867,22.6777,22.6777,6797.0
2023-12-28 12:30:00,25.2,25.21,25.2,25.21,8705.0,22.6777,22.6867,22.6777,22.6867,8705.0
2023-12-28 13:00:00,25.21,25.21,25.18,25.19,60954.0,22.6867,22.6867,22.6597,22.6687,60954.0
2023-12-28 13:30:00,25.2,25.2,25.18,25.2,62890.0,22.6777,22.6777,22.6597,22.6777,62890.0
2023-12-28 14:00:00,25.2,25.21,25.2,25.21,10238.0,22.6777,22.6867,22.6777,22.6867,10238.0
2023-12-28 14:30:00,25.21,25.21,25.21,25.21,6600.0,22.6867,22.6867,22.6867,22.6867,6600.0
2023-12-28 15:00:00,25.21,25.21,25.21,25.21,24395.0,22.6867,22.6867,22.6867,22.6867,24395.0
2023-12-28 15:30:00,25.21,25.22,25.21,25.22,47852.0,22.6867,22.6957,22.6867,22.6957,47852.0
2023-12-29 09:30:00,25.23,25.23,25.21,25.23,53197.0,22.7047,22.7047,22.6867,22.7047,53197.0
2023-12-29 10:00:00,25.24,25.25,25.24,25.25,27227.0,22.7137,22.7227,22.7137,22.7227,27227.0
2023-12-29 10:30:00,25.26,25.26,25.23,25.25,27160.0,22.7317,22.7317,22.7047,22.7227,27160.0
2023-12-29 11:00:00,25.25,25.25,25.23,25.23,31723.0,22.7227,22.7227,22.7047,22.7047,31723.0
2023-12-29 11:30:00,25.23,25.23,25.23,25.23,14695.0,22.7047,22.7047,22.7047,22.7047,14695.0
2023-12-29 12:00:00,25.22,25.22,25.19,25.19,27232.0,22.6957,22.6957,22.6687,22.6687,27232.0
2023-12-29 12:30:00,25.19,25.2,25.19,25.2,15014.0,22.6687,22.6777,22.6687,22.6777,15014.0
2023-12-29 13:00:00,25.2,25.2,25.18,25.18,45855.0,22.6777,22.6777,22.6597,22.6597,45855.0
2023-12-29 13:30:00,25.18,25.2,25.18,25.18,27153.0,22.6597,22.6777,22.6597,22.6597,27153.0
2023-12-29 14:00:00,25.18,25.18,25.18,25.18,654.0,22.6597,22.6597,22.6597,22.6597,654.0
2023-12-29 14:30:00,25.18,25.18,25.18,25.18,2811.0,22.6597,22.6597,22.6597,22.6597,2811.0
2023-12-29 15:00:00,25.18,25.18,25.18,25.18,33026.0,22.6597,22.6597,22.6597,22.6597,33026.0
2023-12-29 15:30:00,25.18,25.18,25.14,25.15,101449.0,22.6597,22.6597,22.6237,22.6327,101449.0
2024-01-02 09:30:00,25.11,25.11,25.07,25.1,57832.0,22.5967,22.5967,22.5608,22.5877,57832.0
2024-01-02 10:00:00,25.09,25.09,25.09,25.09,16372.0,22.5787,22.5787,22.5787,22.5787,16372.0
2024-01-02 10:30:00,25.08,25.09,25.07,25.07,30933.0,22.5697,22.5787,22.5608,22.5608,30933.0
2024-01-02 11:00:00,25.08,25.1,25.08,25.09,15767.0,22.5697,22.5877,22.5697,22.5787,15767.0
2024-01-02 11:30:00,25.09,25.11,25.09,25.11,7959.0,22.5787,22.5967,22.5787,22.5967,7959.0
2024-01-02 12:00:00,25.11,25.11,25.11,25.11,10455.0,22.5967,22.5967,22.5967,22.5967,10455.0
2024-01-02 12:30:00,25.11,25.11,25.11,25.11,17803.0,22.5967,22.5967,22.5967,22.5967,17803.0
2024-01-02 13:00:00,25.11,25.11,25.11,25.11,84961.0,22.5967,22.5967,22.5967,22.5967,84961.0
2024-01-02 13:30:00,25.11,25.11,25.11,25.11,29764.0,22.5967,22.5967,22.5967,22.5967,29764.0
2024-01-02 14:00:00,25.11,25.11,25.11,25.11,7000.0,22.5967,22.5967,22.5967,22.5967,7000.0
2024-01-02 14:30:00,25.11,25.11,25.11,25.11,29625.0,22.5967,22.5967,22.5967,22.5967,29625.0
2024-01-02 15:00:00,25.1,25.1,25.09,25.09,54501.0,22.5877,22.5877,22.5787,22.5787,54501.0
2024-01-02 15:30:00,25.09,25.11,25.09,25.11,224769.0,22.5787,22.5967,22.5787,22.5967,224769.0
2024-01-03 09:30:00,25.0,25.02,24.98,25.0,36701.0,22.4978,22.5158,22.4798,22.4978,36701.0
2024-01-03 10:00:00,25.0,25.04,25.0,25.0,35746.0,22.4978,22.5338,22.4978,22.4978,35746.0
2024-01-03 10:30:00,25.0,25.0,24.99,25.0,38739.0,22.4978,22.4978,22.4888,22.4978,38739.0
2024-01-03 11:00:00,25.01,25.02,25.0,25.01,31148.0,22.5068,22.5158,22.4978,22.5068,31148.0
2024-01-03 11:30:00,25.01,25.02,25.0,25.01,11765.0,22.5068,22.5158,22.4978,22.5068,11765.0
2024-01-03 12:00:00,25.0,25.01,25.0,25.01,5212.0,22.4978,22.5068,22.4978,22.5068,5212.0
2024-01-03 12:30:00,25.02,25.05,25.02,25.05,13775.0,22.5158,22.5428,22.5158,22.5428,13775.0
2024-01-03 13:00:00,25.05,25.06,25.05,25.06,3193.0,22.5428,22.5518,22.5428,22.5518,3193.0
2024-01-03 13:30:00,25.05,25.07,25.05,25.07,600.0,22.5428,22.5608,22.5428,22.5608,600.0
2024-01-03 14:00:00,25.06,25.07,25.04,25.07,36562.0,22.5518,22.5608,22.5338,22.5608,36562.0
2024-01-03 14:30:00,25.09,25.09,25.07,25.07,5454.0,22.5787,22.5787,22.5608,22.5608,5454.0
2024-01-03 15:00:00,25.07,25.07,25.05,25.05,19019.0,22.5608,22.5608,22.5428,22.5428,19019.0
2024-01-03 15:30:00,25.06,25.07,25.05,25.05,28437.0,22.5518,22.5608,22.5428,22.5428,28437.0
2024-01-04 09:30:00,25.04,25.04,24.99,25.01,99881.0,22.5338,22.5338,22.4888,22.5068,99881.0
2024-01-04 10:00:00,25.01,25.02,25.01,25.02,2155.0,22.5068,22.5158,22.5068,22.5158,2155.0
2024-01-04 10:30:00,25.02,25.02,25.0,25.02,12649.0,22.5158,22.5158,22.4978,22.5158,12649.0
2024-01-04 11:00:00,25.02,25.04,25.02,25.03,6962.0,22.5158,22.5338,22.5158,22.5248,6962.0
2024-01-04 11:30:00,25.02,25.04,25.02,25.02,22128.0,22.5158,22.5338,22.5158,22.5158,22128.0
2024-01-04 12:00:00,25.01,25.02,25.01,25.02,3657.0,22.5068,22.5158,22.5068,22.5158,3657.0
2024-01-04 12:30:00,25.02,25.02,25.0,25.0,15621.0,22.5158,22.5158,22.4978,22.4978,15621.0
2024-01-04 13:00:00,25.0,25.0,25.0,25.0,5424.0,22.4978,22.4978,22.4978,22.4978,5424.0
2024-01-04 13:30:00,25.0,25.0,25.0,25.0,2928.0,22.4978,22.4978,22.4978,22.4978,2928.0
2024-01-04 14:00:00,25.0,25.0,25.0,25.0,11562.0,22.4978,22.4978,22.4978,22.4978,11562.0
2024-01-04 14:30:00,25.0,25.0,25.0,25.0,7000.0,22.4978,22.4978,22.4978,22.4978,7000.0
2024-01-04 15:00:00,25.0,25.0,24.98,24.98,64545.0,22.4978,22.4978,22.4798,22.4798,64545.0
2024-01-04 15:30:00,24.98,24.99,24.97,24.98,44055.0,22.4798,22.4888,22.4708,22.4798,44055.0
2024-01-05 09:30:00,24.98,24.99,24.97,24.98,91751.0,22.4798,22.4888,22.4708,22.4798,91751.0
2024-01-05 10:00:00,24.99,25.07,24.99,25.05,92313.0,22.4888,22.5608,22.4888,22.5428,92313.0
2024-01-05 10:30:00,25.05,25.08,25.05,25.07,41943.0,22.5428,22.5697,22.5428,22.5608,41943.0
2024-01-05 11:00:00,25.07,25.07,25.04,25.04,44760.0,22.5608,22.5608,22.5338,22.5338,44760.0
2024-01-05 11:30:00,25.04,25.05,25.02,25.02,29601.0,22.5338,22.5428,22.5158,22.5158,29601.0
2024-01-05 12:00:00,25.02,25.02,24.98,24.98,27133.0,22.5158,22.5158,22.4798,22.4798,27133.0
2024-01-05 12:30:00,24.98,25.0,24.98,24.98,43910.0,22.4798,22.4978,22.4798,22.4798,43910.0
2024-01-05 13:00:00,24.98,24.98,24.96,24.98,45378.0,22.4798,22.4798,22.4618,22.4798,45378.0
2024-01-05 13:30:00,24.99,25.0,24.98,25.0,27418.0,22.4888,22.4978,22.4798,22.4978,27418.0
2024-01-05 14:00:00,25.0,25.02,25.0,25.0,18427.0,22.4978,22.5158,22.4978,22.4978,18427.0
2024-01-05 14:30:00,25.0,25.0,24.98,24.98,56852.0,22.4978,22.4978,22.4798,22.4798,56852.0
2024-01-05 15:00:00,24.98,25.0,24.98,24.98,62894.0,22.4798,22.4978,22.4798,22.4798,62894.0
2024-01-05 15:30:00,24.98,24.99,24.98,24.99,67309.0,22.4798,22.4888,22.4798,22.4888,67309.0
2024-01-08 09:30:00,25.02,25.02,25.01,25.02,59039.0,22.5158,22.5158,22.5068,22.5158,59039.0
2024-01-08 10:00:00,25.02,25.03,25.02,25.03,6575.0,22.5158,22.5248,22.5158,22.5248,6575.0
2024-01-08 10:30:00,25.05,25.07,25.05,25.07,26097.0,22.5428,22.5608,22.5428,22.5608,26097.0
2024-01-08 11:00:00,25.07,25.07,25.07,25.07,7846.0,22.5608,22.5608,22.5608,22.5608,7846.0
2024-01-08 11:30:00,25.07,25.09,25.07,25.08,16206.0,22.5608,22.5787,22.5608,22.5697,16206.0
2024-01-08 12:00:00,25.09,25.11,25.09,25.09,17004.0,22.5787,22.5967,22.5787,22.5787,17004.0
2024-01-08 12:30:00,25.09,25.11,25.09,25.11,13554.0,22.5787,22.5967,22.5787,22.5967,13554.0
2024-01-08 13:00:00,25.11,25.11,25.09,25.09,6579.0,22.5967,22.5967,22.5787,22.5787,6579.0
2024-01-08 13:30:00,25.09,25.1,25.09,25.1,11783.0,22.5787,22.5877,22.5787,22.5877,11783.0
2024-01-08 14:00:00,25.1,25.11,25.1,25.11,3213.0,22.5877,22.5967,22.5877,22.5967,3213.0
2024-01-08 14:30:00,25.11,25.12,25.11,25.11,42653.0,22.5967,22.6057,22.5967,22.5967,42653.0
2024-01-08 15:00:00,25.11,25.11,25.09,25.09,7185.0,22.5967,22.5967,22.5787,22.5787,7185.0
2024-01-08 15:30:00,25.09,25.11,25.09,25.11,55614.0,22.5787,22.5967,22.5787,22.5967,55614.0
2024-01-09 09:30:00,25.08,25.09,25.07,25.08,63996.0,22.5697,22.5787,22.5608,22.5697,63996.0
2024-01-09 10:00:00,25.09,25.09,25.07,25.07,2011.0,22.5787,22.5787,22.5608,22.5608,2011.0
2024-01-09 10:30:00,25.07,25.09,25.07,25.08,26072.0,22.5608,22.5787,22.5608,22.5697,26072.0
2024-01-09 11:00:00,25.08,25.09,25.08,25.09,48163.0,22.5697,22.5787,22.5697,22.5787,48163.0
2024-01-09 11:30:00,25.1,25.11,25.1,25.11,9600.0,22.5877,22.5967,22.5877,22.5967,9600.0
2024-01-09 12:00:00,25.12,25.14,25.12,25.13,2311.0,22.6057,22.6237,22.6057,22.6147,2311.0
2024-01-09 12:30:00,25.13,25.13,25.13,25.13,899.0,22.6147,22.6147,22.6147,22.6147,899.0
2024-01-09 13:00:00,25.14,25.16,25.13,25.14,19877.0,22.6237,22.6417,22.6147,22.6237,19877.0
2024-01-09 13:30:00,25.13,25.14,25.12,25.14,50313.0,22.6147,22.6237,22.6057,22.6237,50313.0
2024-01-09 14:00:00,25.14,25.14,25.13,25.14,27224.0,22.6237,22.6237,22.6147,22.6237,27224.0
2024-01-09 14:30:00,25.14,25.14,25.14,25.14,17960.0,22.6237,22.6237,22.6237,22.6237,17960.0
2024-01-09 15:00:00,25.14,25.14,25.14,25.14,60228.0,22.6237,22.6237,22.6237,22.6237,60228.0
2024-01-09 15:30:00,25.14,25.14,25.12,25.14,62574.0,22.6237,22.6237,22.6057,22.6237,62574.0
2024-01-10 09:30:00,25.18,25.18,25.16,25.16,107295.0,22.6597,22.6597,22.6417,22.6417,107295.0
2024-01-10 10:00:00,25.16,25.16,25.14,25.14,3085.0,22.6417,22.6417,22.6237,22.6237,3085.0
2024-01-10 10:30:00,25.14,25.16,25.14,25.16,4109.0,22.6237,22.6417,22.6237,22.6417,4109.0
2024-01-10 11:00:00,25.16,25.16,25.16,25.16,8135.0,22.6417,22.6417,22.6417,22.6417,8135.0
2024-01-10 11:30:00,25.16,25.16,25.16,25.16,7188.0,22.6417,22.6417,22.6417,22.6417,7188.0
2024-01-10 12:00:00,25.16,25.16,25.16,25.16,26098.0,22.6417,22.6417,22.6417,22.6417,26098.0
2024-01-10 12:30:00,25.16,25.17,25.16,25.16,3164.0,22.6417,22.6507,22.6417,22.6417,3164.0
2024-01-10 13:00:00,25.17,25.18,25.16,25.16,14541.0,22.6507,22.6597,22.6417,22.6417,14541.0
2024-01-10 13:30:00,25.16,25.16,25.16,25.16,4242.0,22.6417,22.6417,22.6417,22.6417,4242.0
2024-01-10 14:00:00,25.16,25.17,25.16,25.16,7900.0,22.6417,22.6507,22.6417,22.6417,7900.0
2024-01-10 14:30:00,25.16,25.16,25.15,25.15,32118.0,22.6417,22.6417,22.6327,22.6327,32118.0
2024-01-10 15:00:00,25.15,25.16,25.14,25.14,70708.0,22.6327,22.6417,22.6237,22.6237,70708.0
2024-01-10 15:30:00,25.14,25.15,25.13,25.15,42710.0,22.6237,22.6327,22.6147,22.6327,42710.0
2024-01-11 09:30:00,25.18,25.21,25.16,25.19,117397.0,22.6597,22.6867,22.6417,22.6687,117397.0
2024-01-11 10:00:00,25.18,25.18,25.14,25.15,9752.0,22.6597,22.6597,22.6237,22.6327,9752.0
2024-01-11 10:30:00,25.17,25.17,25.15,25.16,21781.0,22.6507,22.6507,22.6327,22.6417,21781.0
2024-01-11 11:00:00,25.16,25.16,25.12,25.12,11208.0,22.6417,22.6417,22.6057,22.6057,11208.0
2024-01-11 11:30:00,25.11,25.14,25.11,25.12,18021.0,22.5967,22.6237,22.5967,22.6057,18021.0
2024-01-11 12:00:00,25.12,25.14,25.12,25.13,37654.0,22.6057,22.6237,22.6057,22.6147,37654.0
2024-01-11 12:30:00,25.13,25.14,25.13,25.14,1600.0,22.6147,22.6237,22.6147,22.6237,1600.0
2024-01-11 13:00:00,25.15,25.18,25.14,25.17,41618.0,22.6327,22.6597,22.6237,22.6507,41618.0
2024-01-11 13:30:00,25.18,25.18,25.18,25.18,2755.0,22.6597,22.6597,22.6597,22.6597,2755.0
2024-01-11 14:00:00,25.19,25.2,25.18,25.18,18447.0,22.6687,22.6777,22.6597,22.6597,18447.0
2024-01-11 14:30:00,25.19,25.23,25.19,25.23,175156.0,22.6687,22.7047,22.6687,22.7047,175156.0
2024-01-11 15:00:00,25.22,25.23,25.2,25.22,262990.0,22.6957,22.7047,22.6777,22.6957,262990.0
2024-01-11 15:30:00,25.21,25.23,25.2,25.22,312943.0,22.6867,22.7047,22.6777,22.6957,312943.0
2024-01-12 09:30:00,25.27,25.3,25.25,25.25,49229.0,22.7407,22.7677,22.7227,22.7227,49229.0
2024-01-12 10:00:00,25.25,25.26,25.24,25.25,14670.0,22.7227,22.7317,22.7137,22.7227,14670.0
2024-01-12 10:30:00,25.26,25.26,25.23,25.25,7849.0,22.7317,22.7317,22.7047,22.7227,7849.0
2024-01-12 11:00:00,25.25,25.26,25.25,25.26,88887.0,22.7227,22.7317,22.7227,22.7317,88887.0
2024-01-12 11:30:00,25.25,25.25,25.23,25.23,82166.0,22.7227,22.7227,22.7047,22.7047,82166.0
2024-01-12 12:00:00,25.22,25.22,25.21,25.22,106156.0,22.6957,22.6957,22.6867,22.6957,106156.0
2024-01-12 12:30:00,25.23,25.23,25.21,25.21,30758.0,22.7047,22.7047,22.6867,22.6867,30758.0
2024-01-12 13:00:00,25.21,25.23,25.21,25.23,5900.0,22.6867,22.7047,22.6867,22.7047,5900.0
2024-01-12 13:30:00,25.23,25.23,25.23,25.23,1488.0,22.7047,22.7047,22.7047,22.7047,1488.0
2024-01-12 14:00:00,25.23,25.24,25.23,25.23,46998.0,22.7047,22.7137,22.7047,22.7047,46998.0
2024-01-12 14:30:00,25.23,25.24,25.23,25.24,84537.0,22.7047,22.7137,22.7047,22.7137,84537.0
2024-01-12 15:00:00,25.23,25.25,25.23,25.23,24275.0,22.7047,22.7227,22.7047,22.7047,24275.0
2024-01-12 15:30:00,25.23,25.24,25.23,25.24,32269.0,22.7047,22.7137,22.7047,22.7137,32269.0
2024-01-16 09:30:00,25.2,25.21,25.16,25.18,71209.0,22.6777,22.6867,22.6417,22.6597,71209.0
2024-01-16 10:00:00,25.18,25.19,25.18,25.19,21806.0,22.6597,22.6687,22.6597,22.6687,21806.0
2024-01-16 10:30:00,25.19,25.2,25.18,25.18,21153.0,22.6687,22.6777,22.6597,22.6597,21153.0
2024-01-16 11:00:00,25.18,25.18,25.14,25.16,39905.0,22.6597,22.6597,22.6237,22.6417,39905.0
2024-01-16 11:30:00,25.17,25.17,25.15,25.15,9152.0,22.6507,22.6507,22.6327,22.6327,9152.0
2024-01-16 12:00:00,25.14,25.14,25.12,25.12,26987.0,22.6237,22.6237,22.6057,22.6057,26987.0
2024-01-16 12:30:00,25.12,25.13,25.11,25.12,18979.0,22.6057,22.6147,22.5967,22.6057,18979.0
2024-01-16 13:00:00,25.13,25.14,25.13,25.13,19373.0,22.6147,22.6237,22.6147,22.6147,19373.0
2024-01-16 13:30:00,25.13,25.14,25.11,25.11,32569.0,22.6147,22.6237,22.5967,22.5967,32569.0
2024-01-16 14:00:00,25.12,25.12,25.11,25.12,14880.0,22.6057,22.6057,22.5967,22.6057,14880.0
2024-01-16 14:30:00,25.12,25.14,25.11,25.14,110975.0,22.6057,22.6237,22.5967,22.6237,110975.0
2024-01-16 15:00:00,25.14,25.14,25.13,25.13,75717.0,22.6237,22.6237,22.6147,22.6147,75717.0
2024-01-16 15:30:00,25.13,25.13,25.11,25.13,91206.0,22.6147,22.6147,22.5967,22.6147,91206.0
2024-01-17 09:30:00,25.07,25.07,25.02,25.04,44167.0,22.5608,22.5608,22.5158,22.5338,44167.0
2024-01-17 10:00:00,25.03,25.05,25.02,25.03,10446.0,22.5248,22.5428,22.5158,22.5248,10446.0
2024-01-17 10:30:00,25.02,25.04,25.02,25.03,60882.0,22.5158,22.5338,22.5158,22.5248,60882.0
2024-01-17 11:00:00,25.02,25.04,25.02,25.04,19606.0,22.5158,22.5338,22.5158,22.5338,19606.0
2024-01-17 11:30:00,25.04,25.04,25.03,25.03,26025.0,22.5338,22.5338,22.5248,22.5248,26025.0
2024-01-17 12:00:00,25.03,25.04,25.02,25.02,23644.0,22.5248,22.5338,22.5158,22.5158,23644.0
2024-01-17 12:30:00,25.02,25.04,25.02,25.03,18418.0,22.5158,22.5338,22.5158,22.5248,18418.0
2024-01-17 13:00:00,25.02,25.02,25.0,25.0,24411.0,22.5158,22.5158,22.4978,22.4978,24411.0
2024-01-17 13:30:00,25.0,25.01,25.0,25.01,10602.0,22.4978,22.5068,22.4978,22.5068,10602.0
2024-01-17 14:00:00,25.02,25.02,25.0,25.01,5933.0,22.5158,22.5158,22.4978,22.5068,5933.0
2024-01-17 14:30:00,25.0,25.02,25.0,25.02,6174.0,22.4978,22.5158,22.4978,22.5158,6174.0
2024-01-17 15:00:00,25.02,25.02,25.02,25.02,6503.0,22.5158,22.5158,22.5158,22.5158,6503.0
2024-01-17 15:30:00,25.02,25.04,25.02,25.02,128867.0,22.5158,22.5338,22.5158,22.5158,128867.0
2024-01-18 09:30:00,25.08,25.08,25.04,25.05,53339.0,22.5697,22.5697,22.5338,22.5428,53339.0
2024-01-18 10:00:00,25.05,25.05,25.04,25.05,8481.0,22.5428,22.5428,22.5338,22.5428,8481.0
2024-01-18 10:30:00,25.06,25.07,25.05,25.05,16045.0,22.5518,22.5608,22.5428,22.5428,16045.0
2024-01-18 11:00:00,25.06,25.07,25.05,25.07,1246.0,22.5518,22.5608,22.5428,22.5608,1246.0
2024-01-18 11:30:00,25.07,25.07,25.05,25.05,107077.0,22.5608,22.5608,22.5428,22.5428,107077.0
2024-01-18 12:00:00,25.05,25.05,25.04,25.04,59667.0,22.5428,22.5428,22.5338,22.5338,59667.0
2024-01-18 12:30:00,25.04,25.05,25.04,25.05,27093.0,22.5338,22.5428,22.5338,22.5428,27093.0
2024-01-18 13:00:00,25.05,25.05,25.05,25.05,13695.0,22.5428,22.5428,22.5428,22.5428,13695.0
2024-01-18 13:30:00,25.05,25.07,25.05,25.07,3866.0,22.5428,22.5608,22.5428,22.5608,3866.0
2024-01-18 14:00:00,25.07,25.07,25.06,25.07,42757.0,22.5608,22.5608,22.5518,22.5608,42757.0
2024-01-18 14:30:00,25.07,25.07,25.05,25.06,109611.0,22.5608,22.5608,22.5428,22.5518,109611.0
2024-01-18 15:00:00,25.05,25.05,25.05,25.05,66928.0,22.5428,22.5428,22.5428,22.5428,66928.0
2024-01-18 15:30:00,25.06,25.08,25.06,25.08,29447.0,22.5518,22.5697,22.5518,22.5697,29447.0
2024-01-19 09:30:00,25.11,25.11,25.05,25.06,59858.0,22.5967,22.5967,22.5428,22.5518,59858.0
2024-01-19 10:00:00,25.07,25.07,25.02,25.04,31224.0,22.5608,22.5608,22.5158,22.5338,31224.0
2024-01-19 10:30:00,25.04,25.05,25.04,25.05,35239.0,22.5338,22.5428,22.5338,22.5428,35239.0
2024-01-19 11:00:00,25.05,25.07,25.05,25.05,26914.0,22.5428,22.5608,22.5428,22.5428,26914.0
2024-01-19 11:30:00,25.05,25.05,25.04,25.04,6525.0,22.5428,22.5428,22.5338,22.5338,6525.0
2024-01-19 12:00:00,25.05,25.07,25.05,25.07,29473.0,22.5428,22.5608,22.5428,22.5608,29473.0
2024-01-19 12:30:00,25.07,25.08,25.07,25.07,42883.0,22.5608,22.5697,22.5608,22.5608,42883.0
2024-01-19 13:00:00,25.07,25.09,25.07,25.07,36766.0,22.5608,22.5787,22.5608,22.5608,36766.0
2024-01-19 13:30:00,25.07,25.09,25.07,25.09,38264.0,22.5608,22.5787,22.5608,22.5787,38264.0
2024-01-19 14:00:00,25.09,25.11,25.09,25.1,65688.0,22.5787,22.5967,22.5787,22.5877,65688.0
2024-01-19 14:30:00,25.1,25.11,25.09,25.11,70844.0,22.5877,22.5967,22.5787,22.5967,70844.0
2024-01-19 15:00:00,25.11,25.11,25.09,25.09,58417.0,22.5967,22.5967,22.5787,22.5787,58417.0
2024-01-19 15:30:00,25.09,25.12,25.08,25.12,53924.0,22.5787,22.6057,22.5697,22.6057,53924.0
2024-01-22 09:30:00,25.15,25.18,25.15,25.18,32586.0,22.6327,22.6597,22.6327,22.6597,32586.0
2024-01-22 10:00:00,25.17,25.17,25.16,25.16,9002.0,22.6507,22.6507,22.6417,22.6417,9002.0
2024-01-22 10:30:00,25.16,25.16,25.16,25.16,36076.0,22.6417,22.6417,22.6417,22.6417,36076.0
2024-01-22 11:00:00,25.16,25.16,25.16,25.16,16824.0,22.6417,22.6417,22.6417,22.6417,16824.0
2024-01-22 11:30:00,25.16,25.18,25.16,25.18,59569.0,22.6417,22.6597,22.6417,22.6597,59569.0
2024-01-22 12:00:00,25.17,25.18,25.17,25.18,12068.0,22.6507,22.6597,22.6507,22.6597,12068.0
2024-01-22 12:30:00,25.18,25.18,25.15,25.16,50524.0,22.6597,22.6597,22.6327,22.6417,50524.0
2024-01-22 13:00:00,25.15,25.15,25.14,25.14,8796.0,22.6327,22.6327,22.6237,22.6237,8796.0
2024-01-22 13:30:00,25.14,25.14,25.13,25.14,39576.0,22.6237,22.6237,22.6147,22.6237,39576.0
2024-01-22 14:00:00,25.14,25.14,25.11,25.12,67397.0,22.6237,22.6237,22.5967,22.6057,67397.0
2024-01-22 14:30:00,25.13,25.14,25.13,25.14,30592.0,22.6147,22.6237,22.6147,22.6237,30592.0
2024-01-22 15:00:00,25.14,25.14,25.13,25.13,20900.0,22.6237,22.6237,22.6147,22.6147,20900.0
2024-01-22 15:30:00,25.13,25.14,25.12,25.13,29893.0,22.6147,22.6237,22.6057,22.6147,29893.0
2024-01-23 09:30:00,25.15,25.15,25.11,25.11,78517.0,22.6327,22.6327,22.5967,22.5967,78517.0
2024-01-23 10:00:00,25.11,25.12,25.11,25.12,1394.0,22.5967,22.6057,22.5967,22.6057,1394.0
2024-01-23 10:30:00,25.12,25.12,25.1,25.1,24864.0,22.6057,22.6057,22.5877,22.5877,24864.0
2024-01-23 11:00:00,25.1,25.11,25.09,25.09,56137.0,22.5877,22.5967,22.5787,22.5787,56137.0
2024-01-23 11:30:00,25.09,25.09,25.09,25.09,17011.0,22.5787,22.5787,22.5787,22.5787,17011.0
2024-01-23 12:00:00,25.09,25.1,25.09,25.09,10000.0,22.5787,22.5877,22.5787,22.5787,10000.0
2024-01-23 12:30:00,25.09,25.09,25.09,25.09,8076.0,22.5787,22.5787,22.5787,22.5787,8076.0
2024-01-23 13:00:00,25.09,25.09,25.09,25.09,15130.0,22.5787,22.5787,22.5787,22.5787,15130.0
2024-01-23 13:30:00,25.09,25.11,25.09,25.11,8245.0,22.5787,22.5967,22.5787,22.5967,8245.0
2024-01-23 14:00:00,25.11,25.11,25.11,25.11,6177.0,22.5967,22.5967,22.5967,22.5967,6177.0
2024-01-23 14:30:00,25.11,25.11,25.11,25.11,15199.0,22.5967,22.5967,22.5967,22.5967,15199.0
2024-01-23 15:00:00,25.12,25.13,25.12,25.13,14569.0,22.6057,22.6147,22.6057,22.6147,14569.0
2024-01-23 15:30:00,25.12,25.13,25.12,25.13,24959.0,22.6057,22.6147,22.6057,22.6147,24959.0
2024-01-24 09:30:00,25.2,25.2,25.14,25.17,48239.0,22.6777,22.6777,22.6237,22.6507,48239.0
2024-01-24 10:00:00,25.16,25.16,25.15,25.16,5454.0,22.6417,22.6417,22.6327,22.6417,5454.0
2024-01-24 10:30:00,25.17,25.18,25.16,25.17,18194.0,22.6507,22.6597,22.6417,22.6507,18194.0
2024-01-24 11:00:00,25.18,25.18,25.16,25.16,76393.0,22.6597,22.6597,22.6417,22.6417,76393.0
2024-01-24 11:30:00,25.17,25.17,25.16,25.16,6881.0,22.6507,22.6507,22.6417,22.6417,6881.0
2024-01-24 12:00:00,25.16,25.18,25.16,25.17,20928.0,22.6417,22.6597,22.6417,22.6507,20928.0
2024-01-24 12:30:00,25.17,25.18,25.17,25.18,7685.0,22.6507,22.6597,22.6507,22.6597,7685.0
2024-01-24 13:00:00,25.17,25.17,25.14,25.14,81982.0,22.6507,22.6507,22.6237,22.6237,81982.0
2024-01-24 13:30:00,25.14,25.14,25.13,25.13,15545.0,22.6237,22.6237,22.6147,22.6147,15545.0
2024-01-24 14:00:00,25.14,25.14,25.11,25.11,83196.0,22.6237,22.6237,22.5967,22.5967,83196.0
2024-01-24 14:30:00,25.12,25.14,25.12,25.14,18336.0,22.6057,22.6237,22.6057,22.6237,18336.0
2024-01-24 15:00:00,25.14,25.14,25.13,25.13,42520.0,22.6237,22.6237,22.6147,22.6147,42520.0
2024-01-24 15:30:00,25.13,25.14,25.13,25.14,47524.0,22.6147,22.6237,22.6147,22.6237,47524.0
2024-01-25 09:30:00,25.21,25.21,25.18,25.18,146909.0,22.6867,22.6867,22.6597,22.6597,146909.0
2024-01-25 10:00:00,25.18,25.21,25.18,25.21,64977.0,22.6597,22.6867,22.6597,22.6867,64977.0
2024-01-25 10:30:00,25.2,25.21,25.2,25.21,47335.0,22.6777,22.6867,22.6777,22.6867,47335.0
2024-01-25 11:00:00,25.21,25.23,25.21,25.23,48424.0,22.6867,22.7047,22.6867,22.7047,48424.0
2024-01-25 11:30:00,25.23,25.23,25.21,25.22,54799.0,22.7047,22.7047,22.6867,22.6957,54799.0
2024-01-25 12:00:00,25.22,25.22,25.21,25.21,22646.0,22.6957,22.6957,22.6867,22.6867,22646.0
2024-01-25 12:30:00,25.21,25.21,25.2,25.21,5598.0,22.6867,22.6867,22.6777,22.6867,5598.0
2024-01-25 13:00:00,25.21,25.23,25.21,25.23,26450.0,22.6867,22.7047,22.6867,22.7047,26450.0
2024-01-25 13:30:00,25.23,25.23,25.23,25.23,21808.0,22.7047,22.7047,22.7047,22.7047,21808.0
2024-01-25 14:00:00,25.23,25.23,25.23,25.23,5501.0,22.7047,22.7047,22.7047,22.7047,5501.0
2024-01-25 14:30:00,25.23,25.25,25.23,25.23,13805.0,22.7047,22.7227,22.7047,22.7047,13805.0
2024-01-25 15:00:00,25.24,25.25,25.24,25.25,24960.0,22.7137,22.7227,22.7137,22.7227,24960.0
2024-01-25 15:30:00,25.26,25.27,25.25,25.26,91976.0,22.7317,22.7407,22.7227,22.7317,91976.0
2024-01-26 09:30:00,25.27,25.27,25.25,25.25,61664.0,22.7407,22.7407,22.7227,22.7227,61664.0
2024-01-26 10:00:00,25.26,25.27,25.25,25.26,23606.0,22.7317,22.7407,22.7227,22.7317,23606.0
2024-01-26 10:30:00,25.26,25.26,25.26,25.26,200.0,22.7317,22.7317,22.7317,22.7317,200.0
2024-01-26 11:00:00,25.26,25.27,25.26,25.27,5233.0,22.7317,22.7407,22.7317,22.7407,5233.0
2024-01-26 11:30:00,25.27,25.27,25.27,25.27,2312.0,22.7407,22.7407,22.7407,22.7407,2312.0
2024-01-26 12:00:00,25.28,25.29,25.27,25.27,11999.0,22.7497,22.7587,22.7407,22.7407,11999.0
2024-01-26 12:30:00,25.27,25.27,25.25,25.26,33375.0,22.7407,22.7407,22.7227,22.7317,33375.0
2024-01-26 13:00:00,25.26,25.27,25.25,25.25,38615.0,22.7317,22.7407,22.7227,22.7227,38615.0
2024-01-26 13:30:00,25.25,25.25,25.24,25.25,35210.0,22.7227,22.7227,22.7137,22.7227,35210.0
2024-01-26 14:00:00,25.25,25.25,25.24,25.24,47837.0,22.7227,22.7227,22.7137,22.7137,47837.0
2024-01-26 14:30:00,25.25,25.25,25.24,25.25,38364.0,22.7227,22.7227,22.7137,22.7227,38364.0
2024-01-26 15:00:00,25.25,25.25,25.25,25.25,3800.0,22.7227,22.7227,22.7227,22.7227,3800.0
2024-01-26 15:30:00,25.25,25.25,25.24,25.24,77895.0,22.7227,22.7227,22.7137,22.7137,77895.0
2024-01-29 09:30:00,25.28,25.28,25.26,25.26,77815.0,22.7497,22.7497,22.7317,22.7317,77815.0
2024-01-29 10:00:00,25.26,25.26,25.23,25.23,15068.0,22.7317,22.7317,22.7047,22.7047,15068.0
2024-01-29 10:30:00,25.24,25.25,25.23,25.23,8425.0,22.7137,22.7227,22.7047,22.7047,8425.0
2024-01-29 11:00:00,25.23,25.23,25.23,25.23,8300.0,22.7047,22.7047,22.7047,22.7047,8300.0
2024-01-29 11:30:00,25.24,25.25,25.24,25.24,10600.0,22.7137,22.7227,22.7137,22.7137,10600.0
2024-01-29 12:00:00,25.23,25.23,25.23,25.23,30255.0,22.7047,22.7047,22.7047,22.7047,30255.0
2024-01-29 12:30:00,25.24,25.25,25.24,25.24,12748.0,22.7137,22.7227,22.7137,22.7137,12748.0
2024-01-29 13:00:00,25.23,25.24,25.23,25.24,8478.0,22.7047,22.7137,22.7047,22.7137,8478.0
2024-01-29 13:30:00,25.25,25.25,25.23,25.23,34263.0,22.7227,22.7227,22.7047,22.7047,34263.0
2024-01-29 14:00:00,25.23,25.25,25.23,25.25,31046.0,22.7047,22.7227,22.7047,22.7227,31046.0
2024-01-29 14:30:00,25.25,25.25,25.25,25.25,27300.0,22.7227,22.7227,22.7227,22.7227,27300.0
2024-01-29 15:00:00,25.25,25.29,25.25,25.29,76210.0,22.7227,22.7587,22.7227,22.7587,76210.0
2024-01-29 15:30:00,25.29,25.3,25.27,25.3,115425.0,22.7587,22.7677,22.7407,22.7677,115425.0
2024-01-30 09:30:00,25.3,25.31,25.29,25.3,122125.0,22.7677,22.7767,22.7587,22.7677,122125.0
2024-01-30 10:00:00,25.31,25.32,25.26,25.26,48924.0,22.7767,22.7857,22.7317,22.7317,48924.0
2024-01-30 10:30:00,25.25,25.25,25.23,25.24,18960.0,22.7227,22.7227,22.7047,22.7137,18960.0
2024-01-30 11:00:00,25.23,25.25,25.23,25.25,29658.0,22.7047,22.7227,22.7047,22.7227,29658.0
2024-01-30 11:30:00,25.25,25.27,25.25,25.26,12718.0,22.7227,22.7407,22.7227,22.7317,12718.0
2024-01-30 12:00:00,25.27,25.27,25.26,25.26,200.0,22.7407,22.7407,22.7317,22.7317,200.0
2024-01-30 12:30:00,25.27,25.27,25.25,25.25,17578.0,22.7407,22.7407,22.7227,22.7227,17578.0
2024-01-30 13:00:00,25.25,25.25,25.25,25.25,2619.0,22.7227,22.7227,22.7227,22.7227,2619.0
2024-01-30 13:30:00,25.25,25.25,25.24,25.24,21396.0,22.7227,22.7227,22.7137,22.7137,21396.0
2024-01-30 14:00:00,25.25,25.25,25.24,25.25,21176.0,22.7227,22.7227,22.7137,22.7227,21176.0
2024-01-30 14:30:00,25.25,25.25,25.25,25.25,1900.0,22.7227,22.7227,22.7227,22.7227,1900.0
2024-01-30 15:00:00,25.25,25.25,25.25,25.25,13777.0,22.7227,22.7227,22.7227,22.7227,13777.0
2024-01-30 15:30:00,25.25,25.25,25.23,25.25,392570.0,22.7227,22.7227,22.7047,22.7227,392570.0
2024-01-31 09:30:00,25.3,25.32,25.29,25.29,54912.0,22.7677,22.7857,22.7587,22.7587,54912.0
2024-01-31 10:00:00,25.29,25.29,25.26,25.26,23773.0,22.7587,22.7587,22.7317,22.7317,23773.0
2024-01-31 10:30:00,25.26,25.26,25.25,25.25,81928.0,22.7317,22.7317,22.7227,22.7227,81928.0
2024-01-31 11:00:00,25.25,25.25,25.23,25.23,32924.0,22.7227,22.7227,22.7047,22.7047,32924.0
2024-01-31 11:30:00,25.23,25.25,25.23,25.25,110203.0,22.7047,22.7227,22.7047,22.7227,110203.0
2024-01-31 12:00:00,25.25,25.25,25.25,25.25,15179.0,22.7227,22.7227,22.7227,22.7227,15179.0
2024-01-31 12:30:00,25.25,25.25,25.23,25.24,22060.0,22.7227,22.7227,22.7047,22.7137,22060.0
2024-01-31 13:00:00,25.24,25.25,25.23,25.25,36574.0,22.7137,22.7227,22.7047,22.7227,36574.0
2024-01-31 13:30:00,25.25,25.25,25.25,25.25,19595.0,22.7227,22.7227,22.7227,22.7227,19595.0
2024-01-31 14:00:00,25.25,25.31,25.22,25.23,160959.0,22.7227,22.7767,22.6957,22.7047,160959.0
2024-01-31 14:30:00,25.23,25.3,25.23,25.27,166493.0,22.7047,22.7677,22.7047,22.7407,166493.0
2024-01-31 15:00:00,25.27,25.28,25.21,25.23,127288.0,22.7407,22.7497,22.6867,22.7047,127288.0
2024-01-31 15:30:00,25.23,25.23,25.21,25.23,40895.0,22.7047,22.7047,22.6867,22.7047,40895.0
2024-02-01 09:30:00,25.13,25.14,25.09,25.1,170772.0,22.754,22.763,22.7178,22.7268,170772.0
2024-02-01 10:00:00,25.09,25.14,25.07,25.14,87331.0,22.7178,22.763,22.6997,22.763,87331.0
2024-02-01 10:30:00,25.14,25.14,25.12,25.12,20405.0,22.763,22.763,22.7449,22.7449,20405.0
2024-02-01 11:00:00,25.11,25.11,25.11,25.11,13551.0,22.7359,22.7359,22.7359,22.7359,13551.0
2024-02-01 11:30:00,25.11,25.13,25.11,25.12,57932.0,22.7359,22.754,22.7359,22.7449,57932.0
2024-02-01 12:00:00,25.13,25.14,25.13,25.14,29759.0,22.754,22.763,22.754,22.763,29759.0
2024-02-01 12:30:00,25.14,25.16,25.14,25.16,35388.0,22.763,22.7811,22.763,22.7811,35388.0
2024-02-01 13:00:00,25.15,25.16,25.14,25.15,35295.0,22.7721,22.7811,22.763,22.7721,35295.0
2024-02-01 13:30:00,25.15,25.15,25.15,25.15,3000.0,22.7721,22.7721,22.7721,22.7721,3000.0
2024-02-01 14:00:00,25.16,25.18,25.16,25.16,19128.0,22.7811,22.7993,22.7811,22.7811,19128.0
2024-02-01 14:30:00,25.17,25.2,25.17,25.18,23256.0,22.7902,22.8174,22.7902,22.7993,23256.0
2024-02-01 15:00:00,25.18,25.18,25.17,25.17,28047.0,22.7993,22.7993,22.7902,22.7902,28047.0
2024-02-01 15:30:00,25.16,25.18,25.16,25.17,56650.0,22.7811,22.7993,22.7811,22.7902,56650.0
2024-02-02 09:30:00,25.05,25.1,25.04,25.09,142487.0,22.6815,22.7268,22.6725,22.7178,142487.0
2024-02-02 10:00:00,25.09,25.09,25.09,25.09,10793.0,22.7178,22.7178,22.7178,22.7178,10793.0
2024-02-02 10:30:00,25.09,25.11,25.09,25.09,25314.0,22.7178,22.7359,22.7178,22.7178,25314.0
2024-02-02 11:00:00,25.09,25.09,25.07,25.08,38056.0,22.7178,22.7178,22.6997,22.7087,38056.0
2024-02-02 11:30:00,25.08,25.09,25.07,25.07,48724.0,22.7087,22.7178,22.6997,22.6997,48724.0
2024-02-02 12:00:00,25.07,25.07,25.07,25.07,27934.0,22.6997,22.6997,22.6997,22.6997,27934.0
2024-02-02 12:30:00,25.07,25.07,25.06,25.06,33900.0,22.6997,22.6997,22.6906,22.6906,33900.0
2024-02-02 13:00:00,25.06,25.06,25.05,25.05,11502.0,22.6906,22.6906,22.6815,22.6815,11502.0
2024-02-02 13:30:00,25.06,25.07,25.06,25.07,6141.0,22.6906,22.6997,22.6906,22.6997,6141.0
2024-02-02 14:00:00,25.07,25.09,25.07,25.09,46451.0,22.6997,22.7178,22.6997,22.7178,46451.0
2024-02-02 14:30:00,25.09,25.1,25.09,25.09,36294.0,22.7178,22.7268,22.7178,22.7178,36294.0
2024-02-02 15:00:00,25.09,25.09,25.09,25.09,34848.0,22.7178,22.7178,22.7178,22.7178,34848.0
2024-02-02 15:30:00,25.09,25.09,25.07,25.08,224832.0,22.7178,22.7178,22.6997,22.7087,224832.0
2024-02-05 09:30:00,25.04,25.04,25.01,25.02,40355.0,22.6725,22.6725,22.6453,22.6544,40355.0
2024-02-05 10:00:00,25.01,25.01,24.97,24.98,27059.0,22.6453,22.6453,22.6091,22.6182,27059.0
2024-02-05 10:30:00,24.98,24.98,24.97,24.98,8797.0,22.6182,22.6182,22.6091,22.6182,8797.0
2024-02-05 11:00:00,24.98,24.98,24.98,24.98,26995.0,22.6182,22.6182,22.6182,22.6182,26995.0
2024-02-05 11:30:00,24.98,24.98,24.98,24.98,10206.0,22.6182,22.6182,22.6182,22.6182,10206.0
2024-02-05 12:00:00,24.98,24.98,24.98,24.98,8484.0,22.6182,22.6182,22.6182,22.6182,8484.0
2024-02-05 12:30:00,24.99,25.0,24.99,25.0,8097.0,22.6272,22.6363,22.6272,22.6363,8097.0
2024-02-05 13:00:00,24.99,24.99,24.97,24.97,6094.0,22.6272,22.6272,22.6091,22.6091,6094.0
2024-02-05 13:30:00,24.97,24.98,24.97,24.97,12597.0,22.6091,22.6182,22.6091,22.6091,12597.0
2024-02-05 14:00:00,24.97,24.97,24.96,24.97,32195.0,22.6091,22.6091,22.6001,22.6091,32195.0
2024-02-05 14:30:00,24.98,24.98,24.98,24.98,10600.0,22.6182,22.6182,22.6182,22.6182,10600.0
2024-02-05 15:00:00,24.98,25.0,24.98,25.0,32622.0,22.6182,22.6363,22.6182,22.6363,32622.0
2024-02-05 15:30:00,25.0,25.0,25.0,25.0,26480.0,22.6363,22.6363,22.6363,22.6363,26480.0
2024-02-06 09:30:00,25.03,25.05,25.02,25.05,60962.0,22.6634,22.6815,22.6544,22.6815,60962.0
2024-02-06 10:00:00,25.05,25.07,25.05,25.06,51327.0,22.6815,22.6997,22.6815,22.6906,51327.0
2024-02-06 10:30:00,25.06,25.06,25.05,25.05,27149.0,22.6906,22.6906,22.6815,22.6815,27149.0
2024-02-06 11:00:00,25.05,25.07,25.05,25.07,25465.0,22.6815,22.6997,22.6815,22.6997,25465.0
2024-02-06 11:30:00,25.07,25.07,25.06,25.07,27593.0,22.6997,22.6997,22.6906,22.6997,27593.0
2024-02-06 12:00:00,25.07,25.09,25.07,25.09,30529.0,22.6997,22.7178,22.6997,22.7178,30529.0
2024-02-06 12:30:00,25.09,25.09,25.09,25.09,2700.0,22.7178,22.7178,22.7178,22.7178,2700.0
2024-02-06 13:00:00,25.08,25.09,25.07,25.09,73193.0,22.7087,22.7178,22.6997,22.7178,73193.0
2024-02-06 13:30:00,25.09,25.09,25.09,25.09,10812.0,22.7178,22.7178,22.7178,22.7178,10812.0
2024-02-06 14:00:00,25.1,25.1,25.07,25.07,64202.0,22.7268,22.7268,22.6997,22.6997,64202.0
2024-02-06 14:30:00,25.08,25.08,25.07,25.07,28002.0,22.7087,22.7087,22.6997,22.6997,28002.0
2024-02-06 15:00:00,25.07,25.07,25.07,25.07,50440.0,22.6997,22.6997,22.6997,22.6997,50440.0
2024-02-06 15:30:00,25.07,25.08,25.07,25.08,30211.0,22.6997,22.7087,22.6997,22.7087,30211.0
2024-02-07 09:30:00,25.14,25.14,25.1,25.11,113785.0,22.763,22.763,22.7268,22.7359,113785.0
2024-02-07 10:00:00,25.11,25.12,25.09,25.12,22514.0,22.7359,22.7449,22.7178,22.7449,22514.0
2024-02-07 10:30:00,25.12,25.12,25.11,25.11,20829.0,22.7449,22.7449,22.7359,22.7359,20829.0
2024-02-07 11:00:00,25.11,25.11,25.09,25.09,9638.0,22.7359,22.7359,22.7178,22.7178,9638.0
2024-02-07 11:30:00,25.09,25.11,25.09,25.1,96147.0,22.7178,22.7359,22.7178,22.7268,96147.0
2024-02-07 12:00:00,25.09,25.09,25.07,25.07,59908.0,22.7178,22.7178,22.6997,22.6997,59908.0
2024-02-07 12:30:00,25.07,25.09,25.07,25.09,32214.0,22.6997,22.7178,22.6997,22.7178,32214.0
2024-02-07 13:00:00,25.09,25.11,25.07,25.11,77263.0,22.7178,22.7359,22.6997,22.7359,77263.0
2024-02-07 13:30:00,25.11,25.11,25.1,25.11,21000.0,22.7359,22.7359,22.7268,22.7359,21000.0
2024-02-07 14:00:00,25.11,25.13,25.11,25.12,41184.0,22.7359,22.754,22.7359,22.7449,41184.0
2024-02-07 14:30:00,25.12,25.13,25.11,25.11,36066.0,22.7449,22.754,22.7359,22.7359,36066.0
2024-02-07 15:00:00,25.12,25.14,25.12,25.14,98322.0,22.7449,22.763,22.7449,22.763,98322.0
2024-02-07 15:30:00,25.13,25.13,25.11,25.12,97475.0,22.754,22.754,22.7359,22.7449,97475.0
2024-02-08 09:30:00,25.13,25.13,25.1,25.11,50212.0,22.754,22.754,22.7268,22.7359,50212.0
2024-02-08 10:00:00,25.12,25.13,25.11,25.13,20615.0,22.7449,22.754,22.7359,22.754,20615.0
2024-02-08 10:30:00,25.13,25.13,25.13,25.13,17724.0,22.754,22.754,22.754,22.754,17724.0
2024-02-08 11:00:00,25.13,25.13,25.11,25.11,14466.0,22.754,22.754,22.7359,22.7359,14466.0
2024-02-08 11:30:00,25.11,25.13,25.11,25.13,56124.0,22.7359,22.754,22.7359,22.754,56124.0
2024-02-08 12:00:00,25.13,25.13,25.11,25.12,14900.0,22.754,22.754,22.7359,22.7449,14900.0
2024-02-08 12:30:00,25.11,25.13,25.11,25.12,25394.0,22.7359,22.754,22.7359,22.7449,25394.0
2024-02-08 13:00:00,25.12,25.16,25.12,25.13,28608.0,22.7449,22.7811,22.7449,22.754,28608.0
2024-02-08 13:30:00,25.13,25.14,25.13,25.14,22665.0,22.754,22.763,22.754,22.763,22665.0
2024-02-08 14:00:00,25.14,25.14,25.13,25.13,24269.0,22.763,22.763,22.754,22.754,24269.0
2024-02-08 14:30:00,25.13,25.13,25.12,25.13,10914.0,22.754,22.754,22.7449,22.754,10914.0
2024-02-08 15:00:00,25.13,25.14,25.13,25.14,74606.0,22.754,22.763,22.754,22.763,74606.0
2024-02-08 15:30:00,25.14,25.14,25.13,25.13,44147.0,22.763,22.763,22.754,22.754,44147.0
2024-02-09 09:30:00,25.16,25.16,25.11,25.11,20342.0,22.7811,22.7811,22.7359,22.7359,20342.0
2024-02-09 10:00:00,25.11,25.11,25.11,25.11,1600.0,22.7359,22.7359,22.7359,22.7359,1600.0
2024-02-09 10:30:00,25.12,25.13,25.12,25.13,7113.0,22.7449,22.754,22.7449,22.754,7113.0
2024-02-09 11:00:00,25.13,25.15,25.13,25.14,37525.0,22.754,22.7721,22.754,22.763,37525.0
2024-02-09 11:30:00,25.14,25.14,25.14,25.14,45409.0,22.763,22.763,22.763,22.763,45409.0
2024-02-09 12:00:00,25.14,25.14,25.14,25.14,24260.0,22.763,22.763,22.763,22.763,24260.0
2024-02-09 12:30:00,25.15,25.17,25.15,25.17,37099.0,22.7721,22.7902,22.7721,22.7902,37099.0
2024-02-09 13:00:00,25.16,25.16,25.16,25.16,16951.0,22.7811,22.7811,22.7811,22.7811,16951.0
2024-02-09 13:30:00,25.16,25.17,25.16,25.16,19559.0,22.7811,22.7902,22.7811,22.7811,19559.0
2024-02-09 14:00:00,25.16,25.18,25.16,25.18,25865.0,22.7811,22.7993,22.7811,22.7993,25865.0
2024-02-09 14:30:00,25.17,25.17,25.16,25.16,29872.0,22.7902,22.7902,22.7811,22.7811,29872.0
2024-02-09 15:00:00,25.15,25.16,25.14,25.14,109351.0,22.7721,22.7811,22.763,22.763,109351.0
2024-02-09 15:30:00,25.14,25.16,25.14,25.16,74601.0,22.763,22.7811,22.763,22.7811,74601.0
2024-02-12 09:30:00,25.19,25.19,25.16,25.16,56190.0,22.8083,22.8083,22.7811,22.7811,56190.0
2024-02-12 10:00:00,25.16,25.16,25.14,25.14,7200.0,22.7811,22.7811,22.763,22.763,7200.0
2024-02-12 10:30:00,25.15,25.16,25.15,25.16,23424.0,22.7721,22.7811,22.7721,22.7811,23424.0
2024-02-12 11:00:00,25.16,25.16,25.15,25.16,61120.0,22.7811,22.7811,22.7721,22.7811,61120.0
2024-02-12 11:30:00,25.17,25.18,25.17,25.18,60116.0,22.7902,22.7993,22.7902,22.7993,60116.0
2024-02-12 12:00:00,25.18,25.19,25.17,25.17,84396.0,22.7993,22.8083,22.7902,22.7902,84396.0
2024-02-12 12:30:00,25.17,25.18,25.17,25.18,40058.0,22.7902,22.7993,22.7902,22.7993,40058.0
2024-02-12 13:00:00,25.18,25.18,25.16,25.16,39727.0,22.7993,22.7993,22.7811,22.7811,39727.0
2024-02-12 13:30:00,25.16,25.16,25.15,25.16,39367.0,22.7811,22.7811,22.7721,22.7811,39367.0
2024-02-12 14:00:00,25.16,25.16,25.12,25.12,60518.0,22.7811,22.7811,22.7449,22.7449,60518.0
2024-02-12 14:30:00,25.12,25.13,25.11,25.13,138242.0,22.7449,22.754,22.7359,22.754,138242.0
2024-02-12 15:00:00,25.13,25.13,25.12,25.13,32919.0,22.754,22.754,22.7449,22.754,32919.0
2024-02-12 15:30:00,25.13,25.13,25.11,25.11,23440.0,22.754,22.754,22.7359,22.7359,23440.0
2024-02-13 09:30:00,25.0,25.02,24.99,25.0,46991.0,22.6363,22.6544,22.6272,22.6363,46991.0
2024-02-13 10:00:00,25.0,25.0,24.98,25.0,65901.0,22.6363,22.6363,22.6182,22.6363,65901.0
2024-02-13 10:30:00,25.0,25.02,25.0,25.0,34771.0,22.6363,22.6544,22.6363,22.6363,34771.0
2024-02-13 11:00:00,25.0,25.02,25.0,25.02,56895.0,22.6363,22.6544,22.6363,22.6544,56895.0
2024-02-13 11:30:00,25.02,25.02,25.0,25.0,25865.0,22.6544,22.6544,22.6363,22.6363,25865.0
2024-02-13 12:00:00,25.01,25.01,25.01,25.01,159.0,22.6453,22.6453,22.6453,22.6453,159.0
2024-02-13 12:30:00,25.0,25.02,25.0,25.0,42026.0,22.6363,22.6544,22.6363,22.6363,42026.0
2024-02-13 13:00:00,25.0,25.01,25.0,25.01,30896.0,22.6363,22.6453,22.6363,22.6453,30896.0
2024-02-13 13:30:00,25.01,25.01,25.0,25.0,54172.0,22.6453,22.6453,22.6363,22.6363,54172.0
2024-02-13 14:00:00,25.0,25.0,24.96,24.96,75807.0,22.6363,22.6363,22.6001,22.6001,75807.0
2024-02-13 14:30:00,24.96,24.98,24.96,24.98,77616.0,22.6001,22.6182,22.6001,22.6182,77616.0
2024-02-13 15:00:00,24.98,24.98,24.94,24.95,122645.0,22.6182,22.6182,22.5819,22.591,122645.0
2024-02-13 15:30:00,24.95,25.0,24.95,24.99,153870.0,22.591,22.6363,22.591,22.6272,153870.0
2024-02-14 09:30:00,25.05,25.05,25.02,25.04,79818.0,22.6815,22.6815,22.6544,22.6725,79818.0
2024-02-14 10:00:00,25.04,25.05,25.03,25.05,149316.0,22.6725,22.6815,22.6634,22.6815,149316.0
2024-02-14 10:30:00,25.05,25.05,25.02,25.02,28941.0,22.6815,22.6815,22.6544,22.6544,28941.0
2024-02-14 11:00:00,25.02,25.05,25.02,25.05,29063.0,22.6544,22.6815,22.6544,22.6815,29063.0
2024-02-14 11:30:00,25.05,25.05,25.04,25.05,70601.0,22.6815,22.6815,22.6725,22.6815,70601.0
2024-02-14 12:00:00,25.04,25.05,25.04,25.05,31916.0,22.6725,22.6815,22.6725,22.6815,31916.0
2024-02-14 12:30:00,25.05,25.06,25.05,25.06,43038.0,22.6815,22.6906,22.6815,22.6906,43038.0
2024-02-14 13:00:00,25.07,25.07,25.05,25.05,16455.0,22.6997,22.6997,22.6815,22.6815,16455.0
2024-02-14 13:30:00,25.06,25.07,25.06,25.07,16029.0,22.6906,22.6997,22.6906,22.6997,16029.0
2024-02-14 14:00:00,25.06,25.06,25.05,25.06,38544.0,22.6906,22.6906,22.6815,22.6906,38544.0
2024-02-14 14:30:00,25.06,25.07,25.05,25.05,57032.0,22.6906,22.6997,22.6815,22.6815,57032.0
2024-02-14 15:00:00,25.05,25.05,25.05,25.05,9172.0,22.6815,22.6815,22.6815,22.6815,9172.0
2024-02-14 15:30:00,25.05,25.05,25.04,25.04,15918.0,22.6815,22.6815,22.6725,22.6725,15918.0
2024-02-15 09:30:00,25.1,25.1,25.08,25.09,35400.0,22.7268,22.7268,22.7087,22.7178,35400.0
2024-02-15 10:00:00,25.09,25.11,25.09,25.11,37848.0,22.7178,22.7359,22.7178,22.7359,37848.0
2024-02-15 10:30:00,25.11,25.11,25.09,25.09,19290.0,22.7359,22.7359,22.7178,22.7178,19290.0
2024-02-15 11:00:00,25.08,25.08,25.06,25.07,23578.0,22.7087,22.7087,22.6906,22.6997,23578.0
2024-02-15 11:30:00,25.07,25.09,25.07,25.09,56416.0,22.6997,22.7178,22.6997,22.7178,56416.0
2024-02-15 12:00:00,25.1,25.11,25.09,25.09,48896.0,22.7268,22.7359,22.7178,22.7178,48896.0
2024-02-15 12:30:00,25.1,25.1,25.09,25.09,5300.0,22.7268,22.7268,22.7178,22.7178,5300.0
2024-02-15 13:00:00,25.1,25.11,25.1,25.11,1959.0,22.7268,22.7359,22.7268,22.7359,1959.0
2024-02-15 13:30:00,25.11,25.11,25.11,25.11,19246.0,22.7359,22.7359,22.7359,22.7359,19246.0
2024-02-15 14:00:00,25.12,25.13,25.11,25.13,44005.0,22.7449,22.754,22.7359,22.754,44005.0
2024-02-15 14:30:00,25.13,25.13,25.13,25.13,1900.0,22.754,22.754,22.754,22.754,1900.0
2024-02-15 15:00:00,25.13,25.13,25.1,25.11,84475.0,22.754,22.754,22.7268,22.7359,84475.0
2024-02-15 15:30:00,25.11,25.11,25.1,25.11,113428.0,22.7359,22.7359,22.7268,22.7359,113428.0
2024-02-16 09:30:00,25.07,25.07,25.03,25.04,70096.0,22.6997,22.6997,22.6634,22.6725,70096.0
2024-02-16 10:00:00,25.03,25.07,25.03,25.06,62287.0,22.6634,22.6997,22.6634,22.6906,62287.0
2024-02-16 10:30:00,25.06,25.07,25.05,25.05,29740.0,22.6906,22.6997,22.6815,22.6815,29740.0
2024-02-16 11:00:00,25.05,25.07,25.05,25.07,33377.0,22.6815,22.6997,22.6815,22.6997,33377.0
2024-02-16 11:30:00,25.07,25.07,25.05,25.05,31710.0,22.6997,22.6997,22.6815,22.6815,31710.0
2024-02-16 12:00:00,25.05,25.05,25.04,25.05,62065.0,22.6815,22.6815,22.6725,22.6815,62065.0
2024-02-16 12:30:00,25.05,25.05,25.05,25.05,29104.0,22.6815,22.6815,22.6815,22.6815,29104.0
2024-02-16 13:00:00,25.05,25.05,25.04,25.05,102121.0,22.6815,22.6815,22.6725,22.6815,102121.0
2024-02-16 13:30:00,25.05,25.05,25.05,25.05,7048.0,22.6815,22.6815,22.6815,22.6815,7048.0
2024-02-16 14:00:00,25.05,25.07,25.05,25.05,26402.0,22.6815,22.6997,22.6815,22.6815,26402.0
2024-02-16 14:30:00,25.05,25.05,25.02,25.04,60338.0,22.6815,22.6815,22.6544,22.6725,60338.0
2024-02-16 15:00:00,25.04,25.05,25.04,25.05,29829.0,22.6725,22.6815,22.6725,22.6815,29829.0
2024-02-16 15:30:00,25.05,25.05,25.04,25.05,62278.0,22.6815,22.6815,22.6725,22.6815,62278.0
2024-02-20 09:30:00,25.05,25.06,25.04,25.06,89715.0,22.6815,22.6906,22.6725,22.6906,89715.0
2024-02-20 10:00:00,25.05,25.07,25.05,25.07,39519.0,22.6815,22.6997,22.6815,22.6997,39519.0
2024-02-20 10:30:00,25.07,25.09,25.07,25.08,54722.0,22.6997,22.7178,22.6997,22.7087,54722.0
2024-02-20 11:00:00,25.09,25.09,25.09,25.09,10705.0,22.7178,22.7178,22.7178,22.7178,10705.0
2024-02-20 11:30:00,25.09,25.09,25.09,25.09,8000.0,22.7178,22.7178,22.7178,22.7178,8000.0
2024-02-20 12:00:00,25.09,25.09,25.07,25.07,28489.0,22.7178,22.7178,22.6997,22.6997,28489.0
2024-02-20 12:30:00,25.07,25.07,25.07,25.07,3146.0,22.6997,22.6997,22.6997,22.6997,3146.0
2024-02-20 13:00:00,25.08,25.09,25.08,25.08,24085.0,22.7087,22.7178,22.7087,22.7087,24085.0
2024-02-20 13:30:00,25.08,25.09,25.08,25.09,15948.0,22.7087,22.7178,22.7087,22.7178,15948.0
2024-02-20 14:00:00,25.09,25.09,25.09,25.09,19513.0,22.7178,22.7178,22.7178,22.7178,19513.0
2024-02-20 14:30:00,25.09,25.09,25.09,25.09,60916.0,22.7178,22.7178,22.7178,22.7178,60916.0
2024-02-20 15:00:00,25.09,25.1,25.09,25.1,47563.0,22.7178,22.7268,22.7178,22.7268,47563.0
2024-02-20 15:30:00,25.1,25.1,25.09,25.09,44096.0,22.7268,22.7268,22.7178,22.7178,44096.0
2024-02-21 09:30:00,25.09,25.09,25.08,25.08,33207.0,22.7178,22.7178,22.7087,22.7087,33207.0
2024-02-21 10:00:00,25.09,25.09,25.09,25.09,23734.0,22.7178,22.7178,22.7178,22.7178,23734.0
2024-02-21 10:30:00,25.08,25.08,25.07,25.07,6818.0,22.7087,22.7087,22.6997,22.6997,6818.0
2024-02-21 11:00:00,25.08,25.09,25.08,25.09,20300.0,22.7087,22.7178,22.7087,22.7178,20300.0
2024-02-21 11:30:00,25.08,25.08,25.07,25.07,9743.0,22.7087,22.7087,22.6997,22.6997,9743.0
2024-02-21 12:00:00,25.07,25.07,25.06,25.06,23887.0,22.6997,22.6997,22.6906,22.6906,23887.0
2024-02-21 12:30:00,25.05,25.06,25.05,25.06,7400.0,22.6815,22.6906,22.6815,22.6906,7400.0
2024-02-21 13:00:00,25.06,25.06,25.04,25.05,165173.0,22.6906,22.6906,22.6725,22.6815,165173.0
2024-02-21 13:30:00,25.05,25.05,25.04,25.04,7554.0,22.6815,22.6815,22.6725,22.6725,7554.0
2024-02-21 14:00:00,25.04,25.05,25.04,25.04,11690.0,22.6725,22.6815,22.6725,22.6725,11690.0
2024-02-21 14:30:00,25.03,25.03,25.03,25.03,32661.0,22.6634,22.6634,22.6634,22.6634,32661.0
2024-02-21 15:00:00,25.03,25.03,25.02,25.02,10521.0,22.6634,22.6634,22.6544,22.6544,10521.0
2024-02-21 15:30:00,25.02,25.06,25.02,25.06,50054.0,22.6544,22.6906,22.6544,22.6906,50054.0
2024-02-22 09:30:00,25.14,25.14,25.11,25.14,65855.0,22.763,22.763,22.7359,22.763,65855.0
2024-02-22 10:00:00,25.14,25.14,25.13,25.13,30762.0,22.763,22.763,22.754,22.754,30762.0
2024-02-22 10:30:00,25.13,25.13,25.12,25.13,25029.0,22.754,22.754,22.7449,22.754,25029.0
2024-02-22 11:00:00,25.12,25.13,25.12,25.13,23976.0,22.7449,22.754,22.7449,22.754,23976.0
2024-02-22 11:30:00,25.13,25.13,25.12,25.12,13600.0,22.754,22.754,22.7449,22.7449,13600.0
2024-02-22 12:00:00,25.12,25.13,25.12,25.13,20485.0,22.7449,22.754,22.7449,22.754,20485.0
2024-02-22 12:30:00,25.14,25.14,25.14,25.14,400.0,22.763,22.763,22.763,22.763,400.0
2024-02-22 13:00:00,25.14,25.14,25.14,25.14,23256.0,22.763,22.763,22.763,22.763,23256.0
2024-02-22 13:30:00,25.14,25.14,25.14,25.14,8786.0,22.763,22.763,22.763,22.763,8786.0
2024-02-22 14:00:00,25.15,25.16,25.15,25.16,4100.0,22.7721,22.7811,22.7721,22.7811,4100.0
2024-02-22 14:30:00,25.16,25.16,25.15,25.15,4900.0,22.7811,22.7811,22.7721,22.7721,4900.0
2024-02-22 15:00:00,25.14,25.14,25.14,25.14,300.0,22.763,22.763,22.763,22.763,300.0
2024-02-22 15:30:00,25.14,25.16,25.14,25.16,84080.0,22.763,22.7811,22.763,22.7811,84080.0
2024-02-23 09:30:00,25.19,25.2,25.18,25.18,63440.0,22.8083,22.8174,22.7993,22.7993,63440.0
2024-02-23 10:00:00,25.18,25.19,25.18,25.18,11444.0,22.7993,22.8083,22.7993,22.7993,11444.0
2024-02-23 10:30:00,25.18,25.18,25.16,25.16,10112.0,22.7993,22.7993,22.7811,22.7811,10112.0
2024-02-23 11:00:00,25.16,25.17,25.16,25.17,21847.0,22.7811,22.7902,22.7811,22.7902,21847.0
2024-02-23 11:30:00,25.18,25.18,25.18,25.18,7500.0,22.7993,22.7993,22.7993,22.7993,7500.0
2024-02-23 12:00:00,25.18,25.18,25.18,25.18,4177.0,22.7993,22.7993,22.7993,22.7993,4177.0
2024-02-23 12:30:00,25.18,25.18,25.18,25.18,10900.0,22.7993,22.7993,22.7993,22.7993,10900.0
2024-02-23 13:00:00,25.18,25.18,25.18,25.18,10875.0,22.7993,22.7993,22.7993,22.7993,10875.0
2024-02-23 13:30:00,25.18,25.18,25.18,25.18,7000.0,22.7993,22.7993,22.7993,22.7993,7000.0
2024-02-23 14:00:00,25.18,25.18,25.16,25.16,28367.0,22.7993,22.7993,22.7811,22.7811,28367.0
2024-02-23 14:30:00,25.16,25.16,25.16,25.16,27645.0,22.7811,22.7811,22.7811,22.7811,27645.0
2024-02-23 15:00:00,25.16,25.18,25.16,25.16,77166.0,22.7811,22.7993,22.7811,22.7811,77166.0
2024-02-23 15:30:00,25.16,25.18,25.16,25.17,92627.0,22.7811,22.7993,22.7811,22.7902,92627.0
2024-02-26 09:30:00,25.19,25.19,25.17,25.17,63282.0,22.8083,22.8083,22.7902,22.7902,63282.0
2024-02-26 10:00:00,25.16,25.16,25.15,25.15,4824.0,22.7811,22.7811,22.7721,22.7721,4824.0
2024-02-26 10:30:00,25.14,25.14,25.14,25.14,4650.0,22.763,22.763,22.763,22.763,4650.0
2024-02-26 11:00:00,25.13,25.14,25.13,25.14,22881.0,22.754,22.763,22.754,22.763,22881.0
2024-02-26 11:30:00,25.14,25.14,25.14,25.14,8373.0,22.763,22.763,22.763,22.763,8373.0
2024-02-26 12:00:00,25.14,25.14,25.13,25.13,21631.0,22.763,22.763,22.754,22.754,21631.0
2024-02-26 12:30:00,25.13,25.13,25.13,25.13,372.0,22.754,22.754,22.754,22.754,372.0
2024-02-26 13:00:00,25.14,25.14,25.14,25.14,3629.0,22.763,22.763,22.763,22.763,3629.0
2024-02-26 13:30:00,25.14,25.14,25.14,25.14,349.0,22.763,22.763,22.763,22.763,349.0
2024-02-26 14:00:00,25.14,25.14,25.14,25.14,11858.0,22.763,22.763,22.763,22.763,11858.0
2024-02-26 14:30:00,25.14,25.14,25.14,25.14,8600.0,22.763,22.763,22.763,22.763,8600.0
2024-02-26 15:00:00,25.14,25.14,25.14,25.14,13173.0,22.763,22.763,22.763,22.763,13173.0
2024-02-26 15:30:00,25.14,25.14,25.14,25.14,108955.0,22.763,22.763,22.763,22.763,108955.0
2024-02-27 09:30:00,25.16,25.16,25.13,25.14,97852.0,22.7811,22.7811,22.754,22.763,97852.0
2024-02-27 10:00:00,25.14,25.15,25.14,25.14,18413.0,22.763,22.7721,22.763,22.763,18413.0
2024-02-27 10:30:00,25.15,25.16,25.14,25.14,16774.0,22.7721,22.7811,22.763,22.763,16774.0
2024-02-27 11:00:00,25.14,25.14,25.14,25.14,9449.0,22.763,22.763,22.763,22.763,9449.0
2024-02-27 11:30:00,25.13,25.13,25.13,25.13,84896.0,22.754,22.754,22.754,22.754,84896.0
2024-02-27 12:00:00,25.13,25.14,25.13,25.13,20694.0,22.754,22.763,22.754,22.754,20694.0
2024-02-27 12:30:00,25.12,25.12,25.12,25.12,2002.0,22.7449,22.7449,22.7449,22.7449,2002.0
2024-02-27 13:00:00,25.12,25.14,25.12,25.14,21937.0,22.7449,22.763,22.7449,22.763,21937.0
2024-02-27 13:30:00,25.14,25.14,25.14,25.14,9599.0,22.763,22.763,22.763,22.763,9599.0
2024-02-27 14:00:00,25.14,25.14,25.14,25.14,58236.0,22.763,22.763,22.763,22.763,58236.0
2024-02-27 14:30:00,25.14,25.14,25.14,25.14,31532.0,22.763,22.763,22.763,22.763,31532.0
2024-02-27 15:00:00,25.14,25.14,25.14,25.14,100.0,22.763,22.763,22.763,22.763,100.0
2024-02-27 15:30:00,25.14,25.15,25.14,25.15,56224.0,22.763,22.7721,22.763,22.7721,56224.0
2024-02-28 09:30:00,25.15,25.15,25.14,25.14,62877.0,22.7721,22.7721,22.763,22.763,62877.0
2024-02-28 10:00:00,25.14,25.14,25.14,25.14,1500.0,22.763,22.763,22.763,22.763,1500.0
2024-02-28 10:30:00,25.15,25.16,25.15,25.16,10225.0,22.7721,22.7811,22.7721,22.7811,10225.0
2024-02-28 11:00:00,25.16,25.17,25.16,25.16,2411.0,22.7811,22.7902,22.7811,22.7811,2411.0
2024-02-28 11:30:00,25.16,25.16,25.16,25.16,100.0,22.7811,22.7811,22.7811,22.7811,100.0
2024-02-28 12:00:00,25.16,25.16,25.16,25.16,18982.0,22.7811,22.7811,22.7811,22.7811,18982.0
2024-02-28 12:30:00,25.16,25.16,25.14,25.16,34206.0,22.7811,22.7811,22.763,22.7811,34206.0
2024-02-28 13:00:00,25.16,25.16,25.16,25.16,27617.0,22.7811,22.7811,22.7811,22.7811,27617.0
2024-02-28 13:30:00,25.16,25.16,25.16,25.16,21600.0,22.7811,22.7811,22.7811,22.7811,21600.0
2024-02-28 14:00:00,25.16,25.16,25.16,25.16,6632.0,22.7811,22.7811,22.7811,22.7811,6632.0
2024-02-28 14:30:00,25.16,25.16,25.14,25.16,17427.0,22.7811,22.7811,22.763,22.7811,17427.0
2024-02-28 15:00:00,25.16,25.16,25.15,25.16,10197.0,22.7811,22.7811,22.7721,22.7811,10197.0
2024-02-28 15:30:00,25.16,25.16,25.15,25.16,16287.0,22.7811,22.7811,22.7721,22.7811,16287.0
2024-02-29 09:30:00,25.21,25.23,25.2,25.22,74474.0,22.8264,22.8445,22.8174,22.8355,74474.0
2024-02-29 10:00:00,25.23,25.23,25.2,25.2,24173.0,22.8445,22.8445,22.8174,22.8174,24173.0
2024-02-29 10:30:00,25.21,25.22,25.21,25.21,26095.0,22.8264,22.8355,22.8264,22.8264,26095.0
2024-02-29 11:00:00,25.21,25.21,25.2,25.2,13845.0,22.8264,22.8264,22.8174,22.8174,13845.0
2024-02-29 11:30:00,25.19,25.2,25.19,25.2,42574.0,22.8083,22.8174,22.8083,22.8174,42574.0
2024-02-29 12:00:00,25.2,25.2,25.18,25.18,34240.0,22.8174,22.8174,22.7993,22.7993,34240.0
2024-02-29 12:30:00,25.18,25.2,25.18,25.2,63898.0,22.7993,22.8174,22.7993,22.8174,63898.0
2024-02-29 13:00:00,25.2,25.2,25.18,25.2,47821.0,22.8174,22.8174,22.7993,22.8174,47821.0
2024-02-29 13:30:00,25.2,25.2,25.2,25.2,27167.0,22.8174,22.8174,22.8174,22.8174,27167.0
2024-02-29 14:00:00,25.2,25.2,25.2,25.2,7200.0,22.8174,22.8174,22.8174,22.8174,7200.0
2024-02-29 14:30:00,25.2,25.2,25.18,25.18,40377.0,22.8174,22.8174,22.7993,22.7993,40377.0
2024-02-29 15:00:00,25.18,25.18,25.18,25.18,13552.0,22.7993,22.7993,22.7993,22.7993,13552.0
2024-02-29 15:30:00,25.18,25.19,25.18,25.18,105635.0,22.7993,22.8083,22.7993,22.7993,105635.0
2024-03-01 09:30:00,25.06,25.06,25.02,25.02,36916.0,22.8339,22.8339,22.7975,22.7975,36916.0
2024-03-01 10:00:00,25.02,25.06,25.02,25.05,47686.0,22.7975,22.8339,22.7975,22.8248,47686.0
2024-03-01 10:30:00,25.05,25.07,25.05,25.07,47676.0,22.8248,22.8431,22.8248,22.8431,47676.0
2024-03-01 11:00:00,25.07,25.07,25.05,25.05,16688.0,22.8431,22.8431,22.8248,22.8248,16688.0
2024-03-01 11:30:00,25.05,25.07,25.05,25.07,25791.0,22.8248,22.8431,22.8248,22.8431,25791.0
2024-03-01 12:00:00,25.07,25.09,25.07,25.09,60134.0,22.8431,22.8613,22.8431,22.8613,60134.0
2024-03-01 12:30:00,25.09,25.11,25.09,25.09,29632.0,22.8613,22.8795,22.8613,22.8613,29632.0
2024-03-01 13:00:00,25.09,25.09,25.08,25.09,255820.0,22.8613,22.8613,22.8522,22.8613,255820.0
2024-03-01 13:30:00,25.09,25.09,25.09,25.09,59900.0,22.8613,22.8613,22.8613,22.8613,59900.0
2024-03-01 14:00:00,25.09,25.09,25.09,25.09,7430.0,22.8613,22.8613,22.8613,22.8613,7430.0
2024-03-01 14:30:00,25.1,25.11,25.09,25.11,25000.0,22.8704,22.8795,22.8613,22.8795,25000.0
2024-03-01 15:00:00,25.11,25.11,25.09,25.09,58626.0,22.8795,22.8795,22.8613,22.8613,58626.0
2024-03-01 15:30:00,25.09,25.12,25.09,25.12,93217.0,22.8613,22.8886,22.8613,22.8886,93217.0
2024-03-04 09:30:00,25.12,25.12,25.11,25.11,68413.0,22.8886,22.8886,22.8795,22.8795,68413.0
2024-03-04 10:00:00,25.11,25.11,25.11,25.11,20785.0,22.8795,22.8795,22.8795,22.8795,20785.0
2024-03-04 10:30:00,25.11,25.11,25.09,25.09,37722.0,22.8795,22.8795,22.8613,22.8613,37722.0
2024-03-04 11:00:00,25.09,25.1,25.09,25.09,35918.0,22.8613,22.8704,22.8613,22.8613,35918.0
2024-03-04 11:30:00,25.09,25.11,25.09,25.11,27882.0,22.8613,22.8795,22.8613,22.8795,27882.0
2024-03-04 12:00:00,25.11,25.12,25.09,25.12,32057.0,22.8795,22.8886,22.8613,22.8886,32057.0
2024-03-04 12:30:00,25.11,25.12,25.11,25.11,7412.0,22.8795,22.8886,22.8795,22.8795,7412.0
2024-03-04 13:00:00,25.11,25.11,25.11,25.11,13402.0,22.8795,22.8795,22.8795,22.8795,13402.0
2024-03-04 13:30:00,25.11,25.11,25.11,25.11,6130.0,22.8795,22.8795,22.8795,22.8795,6130.0
2024-03-04 14:00:00,25.11,25.11,25.11,25.11,9637.0,22.8795,22.8795,22.8795,22.8795,9637.0
2024-03-04 14:30:00,25.11,25.13,25.11,25.13,62666.0,22.8795,22.8977,22.8795,22.8977,62666.0
2024-03-04 15:00:00,25.13,25.13,25.13,25.13,33306.0,22.8977,22.8977,22.8977,22.8977,33306.0
2024-03-04 15:30:00,25.13,25.14,25.13,25.13,36508.0,22.8977,22.9068,22.8977,22.8977,36508.0
2024-03-05 09:30:00,25.12,25.14,25.12,25.13,82076.0,22.8886,22.9068,22.8886,22.8977,82076.0
2024-03-05 10:00:00,25.13,25.16,25.13,25.14,38909.0,22.8977,22.9251,22.8977,22.9068,38909.0
2024-03-05 10:30:00,25.13,25.14,25.13,25.14,24438.0,22.8977,22.9068,22.8977,22.9068,24438.0
2024-03-05 11:00:00,25.14,25.14,25.11,25.13,82755.0,22.9068,22.9068,22.8795,22.8977,82755.0
2024-03-05 11:30:00,25.13,25.13,25.11,25.12,21035.0,22.8977,22.8977,22.8795,22.8886,21035.0
2024-03-05 12:00:00,25.13,25.13,25.12,25.13,16723.0,22.8977,22.8977,22.8886,22.8977,16723.0
2024-03-05 12:30:00,25.13,25.13,25.11,25.12,16490.0,22.8977,22.8977,22.8795,22.8886,16490.0
2024-03-05 13:00:00,25.11,25.12,25.11,25.11,18289.0,22.8795,22.8886,22.8795,22.8795,18289.0
2024-03-05 13:30:00,25.11,25.11,25.09,25.09,30497.0,22.8795,22.8795,22.8613,22.8613,30497.0
2024-03-05 14:00:00,25.09,25.11,25.09,25.11,47199.0,22.8613,22.8795,22.8613,22.8795,47199.0
2024-03-05 14:30:00,25.11,25.11,25.09,25.09,17286.0,22.8795,22.8795,22.8613,22.8613,17286.0
2024-03-05 15:00:00,25.09,25.09,25.09,25.09,19780.0,22.8613,22.8613,22.8613,22.8613,19780.0
2024-03-05 15:30:00,25.09,25.1,25.09,25.09,46660.0,22.8613,22.8704,22.8613,22.8613,46660.0
2024-03-06 09:30:00,25.14,25.14,25.13,25.14,45123.0,22.9068,22.9068,22.8977,22.9068,45123.0
2024-03-06 10:00:00,25.13,25.13,25.11,25.11,12292.0,22.8977,22.8977,22.8795,22.8795,12292.0
2024-03-06 10:30:00,25.11,25.14,25.11,25.13,12487.0,22.8795,22.9068,22.8795,22.8977,12487.0
2024-03-06 11:00:00,25.14,25.14,25.12,25.12,7514.0,22.9068,22.9068,22.8886,22.8886,7514.0
2024-03-06 11:30:00,25.13,25.15,25.12,25.15,15036.0,22.8977,22.9159,22.8886,22.9159,15036.0
2024-03-06 12:00:00,25.14,25.14,25.14,25.14,15049.0,22.9068,22.9068,22.9068,22.9068,15049.0
2024-03-06 12:30:00,25.14,25.14,25.14,25.14,1600.0,22.9068,22.9068,22.9068,22.9068,1600.0
2024-03-06 13:00:00,25.14,25.15,25.14,25.15,21881.0,22.9068,22.9159,22.9068,22.9159,21881.0
2024-03-06 13:30:00,25.14,25.14,25.13,25.14,34456.0,22.9068,22.9068,22.8977,22.9068,34456.0
2024-03-06 14:00:00,25.14,25.14,25.12,25.13,26359.0,22.9068,22.9068,22.8886,22.8977,26359.0
2024-03-06 14:30:00,25.14,25.14,25.11,25.12,30970.0,22.9068,22.9068,22.8795,22.8886,30970.0
2024-03-06 15:00:00,25.12,25.12,25.11,25.11,32555.0,22.8886,22.8886,22.8795,22.8795,32555.0
2024-03-06 15:30:00,25.11,25.13,25.1,25.13,51781.0,22.8795,22.8977,22.8704,22.8977,51781.0
2024-03-07 09:30:00,25.18,25.19,25.16,25.17,165718.0,22.9433,22.9524,22.9251,22.9342,165718.0
2024-03-07 10:00:00,25.17,25.17,25.16,25.16,15031.0,22.9342,22.9342,22.9251,22.9251,15031.0
2024-03-07 10:30:00,25.16,25.17,25.16,25.16,24527.0,22.9251,22.9342,22.9251,22.9251,24527.0
2024-03-07 11:00:00,25.16,25.16,25.14,25.15,13838.0,22.9251,22.9251,22.9068,22.9159,13838.0
2024-03-07 11:30:00,25.15,25.15,25.14,25.14,11916.0,22.9159,22.9159,22.9068,22.9068,11916.0
2024-03-07 12:00:00,25.14,25.14,25.14,25.14,9200.0,22.9068,22.9068,22.9068,22.9068,9200.0
2024-03-07 12:30:00,25.14,25.14,25.14,25.14,1100.0,22.9068,22.9068,22.9068,22.9068,1100.0
2024-03-07 13:00:00,25.14,25.14,25.14,25.14,100.0,22.9068,22.9068,22.9068,22.9068,100.0
2024-03-07 13:30:00,25.14,25.16,25.14,25.16,74378.0,22.9068,22.9251,22.9068,22.9251,74378.0
2024-03-07 14:00:00,25.16,25.16,25.14,25.14,112746.0,22.9251,22.9251,22.9068,22.9068,112746.0
2024-03-07 14:30:00,25.14,25.15,25.14,25.14,52865.0,22.9068,22.9159,22.9068,22.9068,52865.0
2024-03-07 15:00:00,25.14,25.16,25.14,25.16,38255.0,22.9068,22.9251,22.9068,22.9251,38255.0
2024-03-07 15:30:00,25.16,25.16,25.16,25.16,24995.0,22.9251,22.9251,22.9251,22.9251,24995.0
2024-03-08 09:30:00,25.19,25.22,25.19,25.22,66351.0,22.9524,22.9797,22.9524,22.9797,66351.0
2024-03-08 10:00:00,25.23,25.24,25.23,25.23,16535.0,22.9888,22.9979,22.9888,22.9888,16535.0
2024-03-08 10:30:00,25.23,25.23,25.21,25.23,14268.0,22.9888,22.9888,22.9706,22.9888,14268.0
2024-03-08 11:00:00,25.22,25.22,25.21,25.21,5730.0,22.9797,22.9797,22.9706,22.9706,5730.0
2024-03-08 11:30:00,25.2,25.2,25.2,25.2,22121.0,22.9615,22.9615,22.9615,22.9615,22121.0
2024-03-08 12:00:00,25.2,25.2,25.2,25.2,10700.0,22.9615,22.9615,22.9615,22.9615,10700.0
2024-03-08 12:30:00,25.2,25.21,25.18,25.18,13889.0,22.9615,22.9706,22.9433,22.9433,13889.0
2024-03-08 13:00:00,25.18,25.18,25.18,25.18,2700.0,22.9433,22.9433,22.9433,22.9433,2700.0
2024-03-08 13:30:00,25.18,25.18,25.16,25.17,14416.0,22.9433,22.9433,22.9251,22.9342,14416.0
2024-03-08 14:00:00,25.18,25.18,25.18,25.18,8678.0,22.9433,22.9433,22.9433,22.9433,8678.0
2024-03-08 14:30:00,25.18,25.18,25.18,25.18,4100.0,22.9433,22.9433,22.9433,22.9433,4100.0
2024-03-08 15:00:00,25.18,25.18,25.18,25.18,13609.0,22.9433,22.9433,22.9433,22.9433,13609.0
2024-03-08 15:30:00,25.18,25.18,25.18,25.18,13097.0,22.9433,22.9433,22.9433,22.9433,13097.0
2024-03-11 09:30:00,25.16,25.16,25.16,25.16,39936.0,22.9251,22.9251,22.9251,22.9251,39936.0
2024-03-11 10:00:00,25.16,25.16,25.16,25.16,11681.0,22.9251,22.9251,22.9251,22.9251,11681.0
2024-03-11 10:30:00,25.16,25.16,25.14,25.15,27094.0,22.9251,22.9251,22.9068,22.9159,27094.0
2024-03-11 11:00:00,25.16,25.16,25.16,25.16,2500.0,22.9251,22.9251,22.9251,22.9251,2500.0
2024-03-11 11:30:00,25.16,25.16,25.16,25.16,11209.0,22.9251,22.9251,22.9251,22.9251,11209.0
2024-03-11 12:00:00,25.16,25.16,25.16,25.16,1100.0,22.9251,22.9251,22.9251,22.9251,1100.0
2024-03-11 12:30:00,25.17,25.18,25.17,25.17,21994.0,22.9342,22.9433,22.9342,22.9342,21994.0
2024-03-11 13:00:00,25.16,25.18,25.16,25.16,87748.0,22.9251,22.9433,22.9251,22.9251,87748.0
2024-03-11 13:30:00,25.16,25.16,25.16,25.16,400.0,22.9251,22.9251,22.9251,22.9251,400.0
2024-03-11 14:00:00,25.16,25.16,25.16,25.16,0.0,22.9251,22.9251,22.9251,22.9251,0.0
2024-03-11 14:30:00,25.16,25.16,25.16,25.16,6479.0,22.9251,22.9251,22.9251,22.9251,6479.0
2024-03-11 15:00:00,25.16,25.17,25.16,25.17,5940.0,22.9251,22.9342,22.9251,22.9342,5940.0
2024-03-11 15:30:00,25.18,25.18,25.16,25.17,15982.0,22.9433,22.9433,22.9251,22.9342,15982.0
2024-03-12 09:30:00,25.21,25.21,25.14,25.16,56140.0,22.9706,22.9706,22.9068,22.9251,56140.0
2024-03-12 10:00:00,25.16,25.18,25.16,25.18,33107.0,22.9251,22.9433,22.9251,22.9433,33107.0
2024-03-12 10:30:00,25.18,25.18,25.18,25.18,12810.0,22.9433,22.9433,22.9433,22.9433,12810.0
2024-03-12 11:00:00,25.18,25.18,25.18,25.18,2500.0,22.9433,22.9433,22.9433,22.9433,2500.0
2024-03-12 11:30:00,25.17,25.17,25.16,25.16,25225.0,22.9342,22.9342,22.9251,22.9251,25225.0
2024-03-12 12:00:00,25.16,25.16,25.16,25.16,7200.0,22.9251,22.9251,22.9251,22.9251,7200.0
2024-03-12 12:30:00,25.16,25.16,25.14,25.16,26365.0,22.9251,22.9251,22.9068,22.9251,26365.0
2024-03-12 13:00:00,25.16,25.16,25.14,25.15,42919.0,22.9251,22.9251,22.9068,22.9159,42919.0
2024-03-12 13:30:00,25.15,25.16,25.15,25.15,7889.0,22.9159,22.9251,22.9159,22.9159,7889.0
2024-03-12 14:00:00,25.16,25.16,25.16,25.16,28766.0,22.9251,22.9251,22.9251,22.9251,28766.0
2024-03-12 14:30:00,25.16,25.17,25.16,25.16,42214.0,22.9251,22.9342,22.9251,22.9251,42214.0
2024-03-12 15:00:00,25.16,25.16,25.16,25.16,3125.0,22.9251,22.9251,22.9251,22.9251,3125.0
2024-03-12 15:30:00,25.16,25.16,25.16,25.16,9813.0,22.9251,22.9251,22.9251,22.9251,9813.0
2024-03-13 09:30:00,25.19,25.19,25.16,25.16,188566.0,22.9524,22.9524,22.9251,22.9251,188566.0
2024-03-13 10:00:00,25.16,25.18,25.16,25.18,24345.0,22.9251,22.9433,22.9251,22.9433,24345.0
2024-03-13 10:30:00,25.18,25.18,25.18,25.18,49880.0,22.9433,22.9433,22.9433,22.9433,49880.0
2024-03-13 11:00:00,25.18,25.2,25.18,25.2,25638.0,22.9433,22.9615,22.9433,22.9615,25638.0
2024-03-13 11:30:00,25.2,25.2,25.2,25.2,19075.0,22.9615,22.9615,22.9615,22.9615,19075.0
2024-03-13 12:00:00,25.2,25.2,25.2,25.2,19100.0,22.9615,22.9615,22.9615,22.9615,19100.0
2024-03-13 12:30:00,25.2,25.21,25.2,25.21,26335.0,22.9615,22.9706,22.9615,22.9706,26335.0
2024-03-13 13:00:00,25.22,25.24,25.21,25.21,42637.0,22.9797,22.9979,22.9706,22.9706,42637.0
2024-03-13 13:30:00,25.21,25.21,25.2,25.2,31946.0,22.9706,22.9706,22.9615,22.9615,31946.0
2024-03-13 14:00:00,25.2,25.2,25.2,25.2,53090.0,22.9615,22.9615,22.9615,22.9615,53090.0
2024-03-13 14:30:00,25.2,25.2,25.2,25.2,46847.0,22.9615,22.9615,22.9615,22.9615,46847.0
2024-03-13 15:00:00,25.2,25.2,25.18,25.18,78447.0,22.9615,22.9615,22.9433,22.9433,78447.0
2024-03-13 15:30:00,25.18,25.19,25.18,25.19,185653.0,22.9433,22.9524,22.9433,22.9524,185653.0
2024-03-14 09:30:00,25.2,25.2,25.14,25.14,62596.0,22.9615,22.9615,22.9068,22.9068,62596.0
2024-03-14 10:00:00,25.14,25.15,25.13,25.14,29575.0,22.9068,22.9159,22.8977,22.9068,29575.0
2024-03-14 10:30:00,25.14,25.14,25.11,25.11,31728.0,22.9068,22.9068,22.8795,22.8795,31728.0
2024-03-14 11:00:00,25.11,25.13,25.11,25.11,24212.0,22.8795,22.8977,22.8795,22.8795,24212.0
2024-03-14 11:30:00,25.11,25.11,25.11,25.11,9777.0,22.8795,22.8795,22.8795,22.8795,9777.0
2024-03-14 12:00:00,25.11,25.11,25.1,25.11,12837.0,22.8795,22.8795,22.8704,22.8795,12837.0
2024-03-14 12:30:00,25.11,25.11,25.11,25.11,23482.0,22.8795,22.8795,22.8795,22.8795,23482.0
2024-03-14 13:00:00,25.11,25.11,25.11,25.11,3555.0,22.8795,22.8795,22.8795,22.8795,3555.0
2024-03-14 13:30:00,25.11,25.13,25.11,25.12,55320.0,22.8795,22.8977,22.8795,22.8886,55320.0
2024-03-14 14:00:00,25.12,25.12,25.11,25.11,12267.0,22.8886,22.8886,22.8795,22.8795,12267.0
2024-03-14 14:30:00,25.11,25.11,25.11,25.11,10797.0,22.8795,22.8795,22.8795,22.8795,10797.0
2024-03-14 15:00:00,25.1,25.1,25.09,25.09,44306.0,22.8704,22.8704,22.8613,22.8613,44306.0
2024-03-14 15:30:00,25.09,25.1,25.09,25.09,80950.0,22.8613,22.8704,22.8613,22.8613,80950.0
2024-03-15 09:30:00,25.11,25.11,25.08,25.08,74771.0,22.8795,22.8795,22.8522,22.8522,74771.0
2024-03-15 10:00:00,25.08,25.11,25.08,25.1,110624.0,22.8522,22.8795,22.8522,22.8704,110624.0
2024-03-15 10:30:00,25.1,25.11,25.1,25.11,29278.0,22.8704,22.8795,22.8704,22.8795,29278.0
2024-03-15 11:00:00,25.11,25.11,25.1,25.11,7612.0,22.8795,22.8795,22.8704,22.8795,7612.0
2024-03-15 11:30:00,25.11,25.11,25.11,25.11,16000.0,22.8795,22.8795,22.8795,22.8795,16000.0
2024-03-15 12:00:00,25.11,25.11,25.11,25.11,9905.0,22.8795,22.8795,22.8795,22.8795,9905.0
2024-03-15 12:30:00,25.11,25.11,25.11,25.11,2100.0,22.8795,22.8795,22.8795,22.8795,2100.0
2024-03-15 13:00:00,25.11,25.11,25.11,25.11,7906.0,22.8795,22.8795,22.8795,22.8795,7906.0
2024-03-15 13:30:00,25.11,25.11,25.11,25.11,16405.0,22.8795,22.8795,22.8795,22.8795,16405.0
2024-03-15 14:00:00,25.11,25.11,25.11,25.11,2100.0,22.8795,22.8795,22.8795,22.8795,2100.0
2024-03-15 14:30:00,25.12,25.14,25.12,25.13,56319.0,22.8886,22.9068,22.8886,22.8977,56319.0
2024-03-15 15:00:00,25.13,25.13,25.13,25.13,5258.0,22.8977,22.8977,22.8977,22.8977,5258.0
2024-03-15 15:30:00,25.13,25.13,25.1,25.11,55767.0,22.8977,22.8977,22.8704,22.8795,55767.0
2024-03-18 09:30:00,25.19,25.19,25.15,25.15,56941.0,22.9524,22.9524,22.9159,22.9159,56941.0
2024-03-18 10:00:00,25.16,25.16,25.15,25.16,24395.0,22.9251,22.9251,22.9159,22.9251,24395.0
2024-03-18 10:30:00,25.15,25.15,25.14,25.14,50907.0,22.9159,22.9159,22.9068,22.9068,50907.0
2024-03-18 11:00:00,25.14,25.14,25.14,25.14,15460.0,22.9068,22.9068,22.9068,22.9068,15460.0
2024-03-18 11:30:00,25.14,25.14,25.14,25.14,21916.0,22.9068,22.9068,22.9068,22.9068,21916.0
2024-03-18 12:00:00,25.14,25.14,25.13,25.14,123341.0,22.9068,22.9068,22.8977,22.9068,123341.0
2024-03-18 12:30:00,25.14,25.14,25.14,25.14,31794.0,22.9068,22.9068,22.9068,22.9068,31794.0
2024-03-18 13:00:00,25.14,25.14,25.14,25.14,19407.0,22.9068,22.9068,22.9068,22.9068,19407.0
2024-03-18 13:30:00,25.14,25.14,25.14,25.14,24487.0,22.9068,22.9068,22.9068,22.9068,24487.0
2024-03-18 14:00:00,25.14,25.14,25.14,25.14,36609.0,22.9068,22.9068,22.9068,22.9068,36609.0
2024-03-18 14:30:00,25.14,25.14,25.14,25.14,14150.0,22.9068,22.9068,22.9068,22.9068,14150.0
2024-03-18 15:00:00,25.14,25.14,25.14,25.14,9869.0,22.9068,22.9068,22.9068,22.9068,9869.0
2024-03-18 15:30:00,25.14,25.14,25.13,25.13,30261.0,22.9068,22.9068,22.8977,22.8977,30261.0
2024-03-19 09:30:00,25.14,25.16,25.14,25.16,29368.0,22.9068,22.9251,22.9068,22.9251,29368.0
2024-03-19 10:00:00,25.16,25.16,25.14,25.15,25495.0,22.9251,22.9251,22.9068,22.9159,25495.0
2024-03-19 10:30:00,25.16,25.18,25.16,25.18,13158.0,22.9251,22.9433,22.9251,22.9433,13158.0
2024-03-19 11:00:00,25.17,25.17,25.17,25.17,18535.0,22.9342,22.9342,22.9342,22.9342,18535.0
2024-03-19 11:30:00,25.17,25.19,25.17,25.19,43291.0,22.9342,22.9524,22.9342,22.9524,43291.0
2024-03-19 12:00:00,25.2,25.21,25.2,25.21,21283.0,22.9615,22.9706,22.9615,22.9706,21283.0
2024-03-19 12:30:00,25.21,25.21,25.21,25.21,2700.0,22.9706,22.9706,22.9706,22.9706,2700.0
2024-03-19 13:00:00,25.21,25.23,25.21,25.21,40800.0,22.9706,22.9888,22.9706,22.9706,40800.0
2024-03-19 13:30:00,25.22,25.22,25.21,25.21,37778.0,22.9797,22.9797,22.9706,22.9706,37778.0
2024-03-19 14:00:00,25.21,25.21,25.2,25.2,8578.0,22.9706,22.9706,22.9615,22.9615,8578.0
2024-03-19 14:30:00,25.2,25.21,25.2,25.2,13107.0,22.9615,22.9706,22.9615,22.9615,13107.0
2024-03-19 15:00:00,25.2,25.21,25.2,25.2,76887.0,22.9615,22.9706,22.9615,22.9615,76887.0
2024-03-19 15:30:00,25.2,25.23,25.2,25.23,60930.0,22.9615,22.9888,22.9615,22.9888,60930.0
2024-03-20 09:30:00,25.22,25.22,25.2,25.2,14957.0,22.9797,22.9797,22.9615,22.9615,14957.0
2024-03-20 10:00:00,25.2,25.2,25.2,25.2,5362.0,22.9615,22.9615,22.9615,22.9615,5362.0
2024-03-20 10:30:00,25.2,25.2,25.2,25.2,568.0,22.9615,22.9615,22.9615,22.9615,568.0
2024-03-20 11:00:00,25.2,25.2,25.2,25.2,14755.0,22.9615,22.9615,22.9615,22.9615,14755.0
2024-03-20 11:30:00,25.2,25.2,25.18,25.18,25665.0,22.9615,22.9615,22.9433,22.9433,25665.0
2024-03-20 12:00:00,25.18,25.19,25.18,25.19,17700.0,22.9433,22.9524,22.9433,22.9524,17700.0
2024-03-20 12:30:00,25.18,25.19,25.18,25.19,7066.0,22.9433,22.9524,22.9433,22.9524,7066.0
2024-03-20 13:00:00,25.18,25.18,25.18,25.18,33519.0,22.9433,22.9433,22.9433,22.9433,33519.0
2024-03-20 13:30:00,25.18,25.18,25.18,25.18,0.0,22.9433,22.9433,22.9433,22.9433,0.0
2024-03-20 14:00:00,25.18,25.24,25.18,25.21,38226.0,22.9433,22.9979,22.9433,22.9706,38226.0
2024-03-20 14:30:00,25.21,25.25,25.18,25.23,47322.0,22.9706,23.0071,22.9433,22.9888,47322.0
2024-03-20 15:00:00,25.23,25.26,25.23,25.26,34466.0,22.9888,23.0162,22.9888,23.0162,34466.0
2024-03-20 15:30:00,25.27,25.27,25.25,25.26,45035.0,23.0253,23.0253,23.0071,23.0162,45035.0
2024-03-21 09:30:00,25.31,25.31,25.26,25.27,41859.0,23.0617,23.0617,23.0162,23.0253,41859.0
2024-03-21 10:00:00,25.27,25.27,25.25,25.27,12909.0,23.0253,23.0253,23.0071,23.0253,12909.0
2024-03-21 10:30:00,25.26,25.27,25.25,25.25,32000.0,23.0162,23.0253,23.0071,23.0071,32000.0
2024-03-21 11:00:00,25.25,25.27,25.25,25.27,2737.0,23.0071,23.0253,23.0071,23.0253,2737.0
2024-03-21 11:30:00,25.26,25.27,25.25,25.25,13159.0,23.0162,23.0253,23.0071,23.0071,13159.0
2024-03-21 12:00:00,25.25,25.25,25.25,25.25,12569.0,23.0071,23.0071,23.0071,23.0071,12569.0
2024-03-21 12:30:00,25.25,25.25,25.24,25.25,11810.0,23.0071,23.0071,22.9979,23.0071,11810.0
2024-03-21 13:00:00,25.25,25.25,25.23,25.24,31955.0,23.0071,23.0071,22.9888,22.9979,31955.0
2024-03-21 13:30:00,25.23,25.23,25.22,25.22,6743.0,22.9888,22.9888,22.9797,22.9797,6743.0
2024-03-21 14:00:00,25.21,25.22,25.21,25.22,12542.0,22.9706,22.9797,22.9706,22.9797,12542.0
2024-03-21 14:30:00,25.22,25.22,25.21,25.22,5000.0,22.9797,22.9797,22.9706,22.9797,5000.0
2024-03-21 15:00:00,25.22,25.23,25.22,25.23,11599.0,22.9797,22.9888,22.9797,22.9888,11599.0
2024-03-21 15:30:00,25.23,25.23,25.23,25.23,53192.0,22.9888,22.9888,22.9888,22.9888,53192.0
2024-03-22 09:30:00,25.27,25.27,25.24,25.25,144731.0,23.0253,23.0253,22.9979,23.0071,144731.0
2024-03-22 10:00:00,25.24,25.24,25.23,25.24,16614.0,22.9979,22.9979,22.9888,22.9979,16614.0
2024-03-22 10:30:00,25.24,25.24,25.23,25.23,11845.0,22.9979,22.9979,22.9888,22.9888,11845.0
2024-03-22 11:00:00,25.23,25.23,25.23,25.23,8079.0,22.9888,22.9888,22.9888,22.9888,8079.0
2024-03-22 11:30:00,25.23,25.23,25.21,25.21,17246.0,22.9888,22.9888,22.9706,22.9706,17246.0
2024-03-22 12:00:00,25.21,25.21,25.21,25.21,16400.0,22.9706,22.9706,22.9706,22.9706,16400.0
2024-03-22 12:30:00,25.21,25.21,25.21,25.21,33283.0,22.9706,22.9706,22.9706,22.9706,33283.0
2024-03-22 13:00:00,25.21,25.21,25.2,25.2,19985.0,22.9706,22.9706,22.9615,22.9615,19985.0
2024-03-22 13:30:00,25.21,25.21,25.2,25.21,22069.0,22.9706,22.9706,22.9615,22.9706,22069.0
2024-03-22 14:00:00,25.21,25.21,25.21,25.21,50373.0,22.9706,22.9706,22.9706,22.9706,50373.0
2024-03-22 14:30:00,25.21,25.21,25.21,25.21,7802.0,22.9706,22.9706,22.9706,22.9706,7802.0
2024-03-22 15:00:00,25.21,25.21,25.2,25.2,60365.0,22.9706,22.9706,22.9615,22.9615,60365.0
2024-03-22 15:30:00,25.2,25.22,25.2,25.22,106961.0,22.9615,22.9797,22.9615,22.9797,106961.0
2024-03-25 09:30:00,25.21,25.21,25.2,25.2,32434.0,22.9706,22.9706,22.9615,22.9615,32434.0
2024-03-25 10:00:00,25.2,25.2,25.19,25.19,29108.0,22.9615,22.9615,22.9524,22.9524,29108.0
2024-03-25 10:30:00,25.2,25.2,25.2,25.2,1800.0,22.9615,22.9615,22.9615,22.9615,1800.0
2024-03-25 11:00:00,25.2,25.2,25.2,25.2,800.0,22.9615,22.9615,22.9615,22.9615,800.0
2024-03-25 11:30:00,25.2,25.2,25.2,25.2,8037.0,22.9615,22.9615,22.9615,22.9615,8037.0
2024-03-25 12:00:00,25.2,25.21,25.2,25.21,34187.0,22.9615,22.9706,22.9615,22.9706,34187.0
2024-03-25 12:30:00,25.21,25.21,25.21,25.21,16644.0,22.9706,22.9706,22.9706,22.9706,16644.0
2024-03-25 13:00:00,25.2,25.2,25.2,25.2,29453.0,22.9615,22.9615,22.9615,22.9615,29453.0
2024-03-25 13:30:00,25.2,25.2,25.2,25.2,5822.0,22.9615,22.9615,22.9615,22.9615,5822.0
2024-03-25 14:00:00,25.2,25.2,25.2,25.2,20500.0,22.9615,22.9615,22.9615,22.9615,20500.0
2024-03-25 14:30:00,25.2,25.2,25.2,25.2,700.0,22.9615,22.9615,22.9615,22.9615,700.0
2024-03-25 15:00:00,25.2,25.2,25.2,25.2,5000.0,22.9615,22.9615,22.9615,22.9615,5000.0
2024-03-25 15:30:00,25.2,25.2,25.2,25.2,18388.0,22.9615,22.9615,22.9615,22.9615,18388.0
2024-03-26 09:30:00,25.23,25.23,25.19,25.2,47223.0,22.9888,22.9888,22.9524,22.9615,47223.0
2024-03-26 10:00:00,25.2,25.2,25.19,25.19,3882.0,22.9615,22.9615,22.9524,22.9524,3882.0
2024-03-26 10:30:00,25.18,25.18,25.18,25.18,19878.0,22.9433,22.9433,22.9433,22.9433,19878.0
2024-03-26 11:00:00,25.18,25.18,25.17,25.18,53698.0,22.9433,22.9433,22.9342,22.9433,53698.0
2024-03-26 11:30:00,25.17,25.18,25.17,25.18,25938.0,22.9342,22.9433,22.9342,22.9433,25938.0
2024-03-26 12:00:00,25.18,25.18,25.18,25.18,7100.0,22.9433,22.9433,22.9433,22.9433,7100.0
2024-03-26 12:30:00,25.18,25.18,25.18,25.18,0.0,22.9433,22.9433,22.9433,22.9433,0.0
2024-03-26 13:00:00,25.17,25.18,25.17,25.18,24858.0,22.9342,22.9433,22.9342,22.9433,24858.0
2024-03-26 13:30:00,25.18,25.18,25.18,25.18,1200.0,22.9433,22.9433,22.9433,22.9433,1200.0
2024-03-26 14:00:00,25.18,25.18,25.18,25.18,0.0,22.9433,22.9433,22.9433,22.9433,0.0
2024-03-26 14:30:00,25.18,25.18,25.18,25.18,5200.0,22.9433,22.9433,22.9433,22.9433,5200.0
2024-03-26 15:00:00,25.18,25.19,25.18,25.18,909.0,22.9433,22.9524,22.9433,22.9433,909.0
2024-03-26 15:30:00,25.18,25.18,25.16,25.16,43677.0,22.9433,22.9433,22.9251,22.9251,43677.0
2024-03-27 09:30:00,25.22,25.22,25.2,25.2,37807.0,22.9797,22.9797,22.9615,22.9615,37807.0
2024-03-27 10:00:00,25.2,25.2,25.2,25.2,19568.0,22.9615,22.9615,22.9615,22.9615,19568.0
2024-03-27 10:30:00,25.21,25.21,25.21,25.21,14900.0,22.9706,22.9706,22.9706,22.9706,14900.0
2024-03-27 11:00:00,25.21,25.21,25.21,25.21,19012.0,22.9706,22.9706,22.9706,22.9706,19012.0
2024-03-27 11:30:00,25.21,25.21,25.2,25.21,27849.0,22.9706,22.9706,22.9615,22.9706,27849.0
2024-03-27 12:00:00,25.21,25.22,25.21,25.21,5527.0,22.9706,22.9797,22.9706,22.9706,5527.0
2024-03-27 12:30:00,25.21,25.23,25.21,25.23,28572.0,22.9706,22.9888,22.9706,22.9888,28572.0
2024-03-27 13:00:00,25.23,25.23,25.23,25.23,24809.0,22.9888,22.9888,22.9888,22.9888,24809.0
2024-03-27 13:30:00,25.23,25.23,25.23,25.23,17270.0,22.9888,22.9888,22.9888,22.9888,17270.0
2024-03-27 14:00:00,25.23,25.23,25.23,25.23,13542.0,22.9888,22.9888,22.9888,22.9888,13542.0
2024-03-27 14:30:00,25.23,25.23,25.22,25.23,13948.0,22.9888,22.9888,22.9797,22.9888,13948.0
2024-03-27 15:00:00,25.23,25.23,25.23,25.23,9323.0,22.9888,22.9888,22.9888,22.9888,9323.0
2024-03-27 15:30:00,25.24,25.26,25.24,25.26,143888.0,22.9979,23.0162,22.9979,23.0162,143888.0
2024-03-28 09:30:00,25.24,25.27,25.24,25.25,62374.0,22.9979,23.0253,22.9979,23.0071,62374.0
2024-03-28 10:00:00,25.25,25.25,25.25,25.25,16866.0,23.0071,23.0071,23.0071,23.0071,16866.0
2024-03-28 10:30:00,25.25,25.25,25.25,25.25,2807.0,23.0071,23.0071,23.0071,23.0071,2807.0
2024-03-28 11:00:00,25.25,25.27,25.25,25.26,80493.0,23.0071,23.0253,23.0071,23.0162,80493.0
2024-03-28 11:30:00,25.26,25.27,25.25,25.27,123646.0,23.0162,23.0253,23.0071,23.0253,123646.0
2024-03-28 12:00:00,25.27,25.27,25.27,25.27,79428.0,23.0253,23.0253,23.0253,23.0253,79428.0
2024-03-28 12:30:00,25.27,25.27,25.25,25.25,16089.0,23.0253,23.0253,23.0071,23.0071,16089.0
2024-03-28 13:00:00,25.25,25.25,25.21,25.21,11615.0,23.0071,23.0071,22.9706,22.9706,11615.0
2024-03-28 13:30:00,25.21,25.22,25.21,25.22,114504.0,22.9706,22.9797,22.9706,22.9797,114504.0
2024-03-28 14:00:00,25.22,25.23,25.22,25.23,6860.0,22.9797,22.9888,22.9797,22.9888,6860.0
2024-03-28 14:30:00,25.23,25.23,25.22,25.23,3047.0,22.9888,22.9888,22.9797,22.9888,3047.0
2024-03-28 15:00:00,25.23,25.23,25.23,25.23,58471.0,22.9888,22.9888,22.9888,22.9888,58471.0
2024-03-28 15:30:00,25.23,25.23,25.21,25.22,63431.0,22.9888,22.9888,22.9706,22.9797,63431.0
2024-04-01 09:30:00,25.07,25.07,25.03,25.03,49837.0,22.9875,22.9875,22.9508,22.9508,49837.0
2024-04-01 10:00:00,25.02,25.02,25.0,25.01,74206.0,22.9416,22.9416,22.9233,22.9324,74206.0
2024-04-01 10:30:00,25.0,25.0,25.0,25.0,13737.0,22.9233,22.9233,22.9233,22.9233,13737.0
2024-04-01 11:00:00,25.0,25.0,25.0,25.0,500.0,22.9233,22.9233,22.9233,22.9233,500.0
2024-04-01 11:30:00,25.0,25.0,25.0,25.0,2909.0,22.9233,22.9233,22.9233,22.9233,2909.0
2024-04-01 12:00:00,25.0,25.0,25.0,25.0,9626.0,22.9233,22.9233,22.9233,22.9233,9626.0
2024-04-01 12:30:00,25.0,25.0,25.0,25.0,6776.0,22.9233,22.9233,22.9233,22.9233,6776.0
2024-04-01 13:00:00,25.0,25.0,25.0,25.0,20320.0,22.9233,22.9233,22.9233,22.9233,20320.0
2024-04-01 13:30:00,25.0,25.0,25.0,25.0,14474.0,22.9233,22.9233,22.9233,22.9233,14474.0
2024-04-01 14:00:00,25.0,25.02,25.0,25.02,7206.0,22.9233,22.9416,22.9233,22.9416,7206.0
2024-04-01 14:30:00,25.02,25.02,25.02,25.02,3518.0,22.9416,22.9416,22.9416,22.9416,3518.0
2024-04-01 15:00:00,25.02,25.02,25.02,25.02,8000.0,22.9416,22.9416,22.9416,22.9416,8000.0
2024-04-01 15:30:00,25.02,25.02,25.0,25.0,25745.0,22.9416,22.9416,22.9233,22.9233,25745.0
2024-04-02 09:30:00,24.94,24.94,24.92,24.93,64424.0,22.8683,22.8683,22.8499,22.8591,64424.0
2024-04-02 10:00:00,24.93,24.95,24.93,24.94,51462.0,22.8591,22.8774,22.8591,22.8683,51462.0
2024-04-02 10:30:00,24.94,24.95,24.93,24.95,47524.0,22.8683,22.8774,22.8591,22.8774,47524.0
2024-04-02 11:00:00,24.95,24.95,24.95,24.95,34076.0,22.8774,22.8774,22.8774,22.8774,34076.0
2024-04-02 11:30:00,24.95,24.95,24.93,24.93,17414.0,22.8774,22.8774,22.8591,22.8591,17414.0
2024-04-02 12:00:00,24.93,24.93,24.91,24.93,40404.0,22.8591,22.8591,22.8407,22.8591,40404.0
2024-04-02 12:30:00,24.93,24.93,24.93,24.93,33790.0,22.8591,22.8591,22.8591,22.8591,33790.0
2024-04-02 13:00:00,24.93,24.94,24.93,24.93,17595.0,22.8591,22.8683,22.8591,22.8591,17595.0
2024-04-02 13:30:00,24.93,24.94,24.93,24.94,10222.0,22.8591,22.8683,22.8591,22.8683,10222.0
2024-04-02 14:00:00,24.93,24.93,24.93,24.93,3900.0,22.8591,22.8591,22.8591,22.8591,3900.0
2024-04-02 14:30:00,24.93,24.93,24.93,24.93,200.0,22.8591,22.8591,22.8591,22.8591,200.0
2024-04-02 15:00:00,24.93,24.95,24.93,24.95,25538.0,22.8591,22.8774,22.8591,22.8774,25538.0
2024-04-02 15:30:00,24.95,24.96,24.95,24.96,103067.0,22.8774,22.8866,22.8774,22.8866,103067.0
2024-04-03 09:30:00,24.95,24.95,24.93,24.93,28973.0,22.8774,22.8774,22.8591,22.8591,28973.0
2024-04-03 10:00:00,24.93,24.97,24.93,24.93,34979.0,22.8591,22.8958,22.8591,22.8591,34979.0
2024-04-03 10:30:00,24.93,24.95,24.93,24.95,57449.0,22.8591,22.8774,22.8591,22.8774,57449.0
2024-04-03 11:00:00,24.95,24.96,24.95,24.96,29398.0,22.8774,22.8866,22.8774,22.8866,29398.0
2024-04-03 11:30:00,24.96,24.96,24.95,24.95,11799.0,22.8866,22.8866,22.8774,22.8774,11799.0
2024-04-03 12:00:00,24.95,24.96,24.95,24.96,18244.0,22.8774,22.8866,22.8774,22.8866,18244.0
2024-04-03 12:30:00,24.97,24.98,24.96,24.98,48774.0,22.8958,22.9049,22.8866,22.9049,48774.0
2024-04-03 13:00:00,24.97,24.98,24.97,24.98,3600.0,22.8958,22.9049,22.8958,22.9049,3600.0
2024-04-03 13:30:00,24.98,24.98,24.98,24.98,11745.0,22.9049,22.9049,22.9049,22.9049,11745.0
2024-04-03 14:00:00,24.98,24.98,24.98,24.98,14260.0,22.9049,22.9049,22.9049,22.9049,14260.0
2024-04-03 14:30:00,24.98,24.98,24.98,24.98,8175.0,22.9049,22.9049,22.9049,22.9049,8175.0
2024-04-03 15:00:00,24.98,24.98,24.96,24.97,48170.0,22.9049,22.9049,22.8866,22.8958,48170.0
2024-04-03 15:30:00,24.97,24.98,24.96,24.96,13193.0,22.8958,22.9049,22.8866,22.8866,13193.0
2024-04-04 09:30:00,25.02,25.02,25.0,25.01,62783.0,22.9416,22.9416,22.9233,22.9324,62783.0
2024-04-04 10:00:00,25.01,25.02,25.01,25.01,19790.0,22.9324,22.9416,22.9324,22.9324,19790.0
2024-04-04 10:30:00,25.0,25.01,25.0,25.01,14351.0,22.9233,22.9324,22.9233,22.9324,14351.0
2024-04-04 11:00:00,25.01,25.01,25.01,25.01,14365.0,22.9324,22.9324,22.9324,22.9324,14365.0
2024-04-04 11:30:00,25.02,25.02,25.02,25.02,10898.0,22.9416,22.9416,22.9416,22.9416,10898.0
2024-04-04 12:00:00,25.03,25.04,25.03,25.04,7163.0,22.9508,22.9599,22.9508,22.9599,7163.0
2024-04-04 12:30:00,25.04,25.04,25.02,25.02,10418.0,22.9599,22.9599,22.9416,22.9416,10418.0
2024-04-04 13:00:00,25.02,25.02,25.02,25.02,4289.0,22.9416,22.9416,22.9416,22.9416,4289.0
2024-04-04 13:30:00,25.02,25.02,25.0,25.0,13281.0,22.9416,22.9416,22.9233,22.9233,13281.0
2024-04-04 14:00:00,25.0,25.0,24.98,24.98,27101.0,22.9233,22.9233,22.9049,22.9049,27101.0
2024-04-04 14:30:00,24.97,24.97,24.95,24.96,89243.0,22.8958,22.8958,22.8774,22.8866,89243.0
2024-04-04 15:00:00,24.96,24.96,24.93,24.93,73156.0,22.8866,22.8866,22.8591,22.8591,73156.0
2024-04-04 15:30:00,24.93,24.95,24.92,24.95,108940.0,22.8591,22.8774,22.8499,22.8774,108940.0
2024-04-05 09:30:00,24.96,24.96,24.95,24.96,92640.0,22.8866,22.8866,22.8774,22.8866,92640.0
2024-04-05 10:00:00,24.95,24.95,24.95,24.95,6502.0,22.8774,22.8774,22.8774,22.8774,6502.0
2024-04-05 10:30:00,24.95,24.95,24.95,24.95,7016.0,22.8774,22.8774,22.8774,22.8774,7016.0
2024-04-05 11:00:00,24.95,24.95,24.95,24.95,44501.0,22.8774,22.8774,22.8774,22.8774,44501.0
2024-04-05 11:30:00,24.95,24.96,24.95,24.96,56393.0,22.8774,22.8866,22.8774,22.8866,56393.0
2024-04-05 12:00:00,24.96,24.96,24.95,24.95,22949.0,22.8866,22.8866,22.8774,22.8774,22949.0
2024-04-05 12:30:00,24.95,24.95,24.95,24.95,14351.0,22.8774,22.8774,22.8774,22.8774,14351.0
2024-04-05 13:00:00,24.95,24.95,24.94,24.95,44563.0,22.8774,22.8774,22.8683,22.8774,44563.0
2024-04-05 13:30:00,24.95,24.95,24.93,24.93,6832.0,22.8774,22.8774,22.8591,22.8591,6832.0
2024-04-05 14:00:00,24.93,24.95,24.93,24.95,46214.0,22.8591,22.8774,22.8591,22.8774,46214.0
2024-04-05 14:30:00,24.95,24.95,24.94,24.95,60533.0,22.8774,22.8774,22.8683,22.8774,60533.0
2024-04-05 15:00:00,24.95,24.95,24.95,24.95,61655.0,22.8774,22.8774,22.8774,22.8774,61655.0
2024-04-05 15:30:00,24.95,24.95,24.95,24.95,37753.0,22.8774,22.8774,22.8774,22.8774,37753.0
2024-04-08 09:30:00,24.95,24.96,24.95,24.96,49495.0,22.8774,22.8866,22.8774,22.8866,49495.0
2024-04-08 10:00:00,24.96,24.96,24.95,24.96,153852.0,22.8866,22.8866,22.8774,22.8866,153852.0
2024-04-08 10:30:00,24.97,24.98,24.97,24.98,21824.0,22.8958,22.9049,22.8958,22.9049,21824.0
2024-04-08 11:00:00,24.98,24.98,24.98,24.98,4750.0,22.9049,22.9049,22.9049,22.9049,4750.0
2024-04-08 11:30:00,24.98,24.98,24.98,24.98,27196.0,22.9049,22.9049,22.9049,22.9049,27196.0
2024-04-08 12:00:00,24.98,24.98,24.98,24.98,12714.0,22.9049,22.9049,22.9049,22.9049,12714.0
2024-04-08 12:30:00,24.98,24.98,24.98,24.98,10886.0,22.9049,22.9049,22.9049,22.9049,10886.0
2024-04-08 13:00:00,24.98,24.98,24.98,24.98,1300.0,22.9049,22.9049,22.9049,22.9049,1300.0
2024-04-08 13:30:00,24.99,25.0,24.99,25.0,5116.0,22.9141,22.9233,22.9141,22.9233,5116.0
2024-04-08 14:00:00,25.0,25.01,25.0,25.01,3288.0,22.9233,22.9324,22.9233,22.9324,3288.0
2024-04-08 14:30:00,25.01,25.01,25.0,25.0,1400.0,22.9324,22.9324,22.9233,22.9233,1400.0
2024-04-08 15:00:00,25.0,25.01,25.0,25.0,30300.0,22.9233,22.9324,22.9233,22.9233,30300.0
2024-04-08 15:30:00,25.0,25.01,25.0,25.0,24964.0,22.9233,22.9324,22.9233,22.9233,24964.0
2024-04-09 09:30:00,25.05,25.07,25.05,25.05,35891.0,22.9691,22.9875,22.9691,22.9691,35891.0
2024-04-09 10:00:00,25.05,25.06,25.05,25.05,12222.0,22.9691,22.9783,22.9691,22.9691,12222.0
2024-04-09 10:30:00,25.04,25.04,25.02,25.04,87712.0,22.9599,22.9599,22.9416,22.9599,87712.0
2024-04-09 11:00:00,25.04,25.05,25.04,25.05,13646.0,22.9599,22.9691,22.9599,22.9691,13646.0
2024-04-09 11:30:00,25.05,25.06,25.05,25.05,20929.0,22.9691,22.9783,22.9691,22.9691,20929.0
2024-04-09 12:00:00,25.05,25.07,25.05,25.07,29862.0,22.9691,22.9875,22.9691,22.9875,29862.0
2024-04-09 12:30:00,25.07,25.07,25.06,25.06,21446.0,22.9875,22.9875,22.9783,22.9783,21446.0
2024-04-09 13:00:00,25.07,25.07,25.05,25.07,117368.0,22.9875,22.9875,22.9691,22.9875,117368.0
2024-04-09 13:30:00,25.07,25.07,25.05,25.05,10564.0,22.9875,22.9875,22.9691,22.9691,10564.0
2024-04-09 14:00:00,25.05,25.05,25.05,25.05,8697.0,22.9691,22.9691,22.9691,22.9691,8697.0
2024-04-09 14:30:00,25.05,25.05,25.04,25.05,10762.0,22.9691,22.9691,22.9599,22.9691,10762.0
2024-04-09 15:00:00,25.05,25.06,25.04,25.06,42781.0,22.9691,22.9783,22.9599,22.9783,42781.0
2024-04-09 15:30:00,25.07,25.07,25.05,25.07,74236.0,22.9875,22.9875,22.9691,22.9875,74236.0
2024-04-10 09:30:00,24.94,24.95,24.93,24.93,65481.0,22.8683,22.8774,22.8591,22.8591,65481.0
2024-04-10 10:00:00,24.93,24.94,24.92,24.93,70402.0,22.8591,22.8683,22.8499,22.8591,70402.0
2024-04-10 10:30:00,24.93,24.95,24.91,24.91,44570.0,22.8591,22.8774,22.8407,22.8407,44570.0
2024-04-10 11:00:00,24.92,24.93,24.91,24.91,62036.0,22.8499,22.8591,22.8407,22.8407,62036.0
2024-04-10 11:30:00,24.91,24.91,24.89,24.89,30076.0,22.8407,22.8407,22.8224,22.8224,30076.0
2024-04-10 12:00:00,24.89,24.9,24.89,24.9,63587.0,22.8224,22.8316,22.8224,22.8316,63587.0
2024-04-10 12:30:00,24.89,24.9,24.89,24.89,30829.0,22.8224,22.8316,22.8224,22.8224,30829.0
2024-04-10 13:00:00,24.89,24.89,24.84,24.86,132794.0,22.8224,22.8224,22.7766,22.7949,132794.0
2024-04-10 13:30:00,24.86,24.89,24.86,24.89,114501.0,22.7949,22.8224,22.7949,22.8224,114501.0
2024-04-10 14:00:00,24.89,24.89,24.88,24.88,76186.0,22.8224,22.8224,22.8132,22.8132,76186.0
2024-04-10 14:30:00,24.88,24.89,24.87,24.88,61591.0,22.8132,22.8224,22.8041,22.8132,61591.0
2024-04-10 15:00:00,24.88,24.89,24.88,24.89,85497.0,22.8132,22.8224,22.8132,22.8224,85497.0
2024-04-10 15:30:00,24.89,24.89,24.88,24.88,74580.0,22.8224,22.8224,22.8132,22.8132,74580.0
2024-04-11 09:30:00,24.9,24.9,24.87,24.87,35407.0,22.8316,22.8316,22.8041,22.8041,35407.0
2024-04-11 10:00:00,24.87,24.87,24.82,24.82,30582.0,22.8041,22.8041,22.7582,22.7582,30582.0
2024-04-11 10:30:00,24.83,24.86,24.83,24.84,23730.0,22.7674,22.7949,22.7674,22.7766,23730.0
2024-04-11 11:00:00,24.84,24.84,24.84,24.84,7671.0,22.7766,22.7766,22.7766,22.7766,7671.0
2024-04-11 11:30:00,24.84,24.84,24.84,24.84,13832.0,22.7766,22.7766,22.7766,22.7766,13832.0
2024-04-11 12:00:00,24.84,24.84,24.84,24.84,3102.0,22.7766,22.7766,22.7766,22.7766,3102.0
2024-04-11 12:30:00,24.84,24.84,24.84,24.84,4500.0,22.7766,22.7766,22.7766,22.7766,4500.0
2024-04-11 13:00:00,24.83,24.86,24.81,24.86,21334.0,22.7674,22.7949,22.7491,22.7949,21334.0
2024-04-11 13:30:00,24.86,24.87,24.86,24.87,39072.0,22.7949,22.8041,22.7949,22.8041,39072.0
2024-04-11 14:00:00,24.87,24.89,24.87,24.89,33367.0,22.8041,22.8224,22.8041,22.8224,33367.0
2024-04-11 14:30:00,24.89,24.89,24.86,24.86,41784.0,22.8224,22.8224,22.7949,22.7949,41784.0
2024-04-11 15:00:00,24.86,24.87,24.86,24.86,21951.0,22.7949,22.8041,22.7949,22.7949,21951.0
2024-04-11 15:30:00,24.86,24.86,24.85,24.85,64530.0,22.7949,22.7949,22.7857,22.7857,64530.0
2024-04-12 09:30:00,24.86,24.86,24.84,24.84,21949.0,22.7949,22.7949,22.7766,22.7766,21949.0
2024-04-12 10:00:00,24.84,24.84,24.83,24.84,77937.0,22.7766,22.7766,22.7674,22.7766,77937.0
2024-04-12 10:30:00,24.84,24.84,24.83,24.83,11320.0,22.7766,22.7766,22.7674,22.7674,11320.0
2024-04-12 11:00:00,24.82,24.84,24.82,24.84,30087.0,22.7582,22.7766,22.7582,22.7766,30087.0
2024-04-12 11:30:00,24.85,24.85,24.84,24.84,197765.0,22.7857,22.7857,22.7766,22.7766,197765.0
2024-04-12 12:00:00,24.84,24.84,24.83,24.83,29266.0,22.7766,22.7766,22.7674,22.7674,29266.0
2024-04-12 12:30:00,24.82,24.84,24.82,24.84,6300.0,22.7582,22.7766,22.7582,22.7766,6300.0
2024-04-12 13:00:00,24.84,24.84,24.84,24.84,1123.0,22.7766,22.7766,22.7766,22.7766,1123.0
2024-04-12 13:30:00,24.83,24.84,24.82,24.83,62874.0,22.7674,22.7766,22.7582,22.7674,62874.0
2024-04-12 14:00:00,24.83,24.84,24.82,24.84,97821.0,22.7674,22.7766,22.7582,22.7766,97821.0
2024-04-12 14:30:00,24.84,24.84,24.83,24.84,18600.0,22.7766,22.7766,22.7674,22.7766,18600.0
2024-04-12 15:00:00,24.84,24.84,24.84,24.84,9218.0,22.7766,22.7766,22.7766,22.7766,9218.0
2024-04-12 15:30:00,24.84,24.86,24.84,24.85,59132.0,22.7766,22.7949,22.7766,22.7857,59132.0
2024-04-15 09:30:00,24.89,24.89,24.84,24.84,69301.0,22.8224,22.8224,22.7766,22.7766,69301.0
2024-04-15 10:00:00,24.84,24.84,24.8,24.81,36199.0,22.7766,22.7766,22.7399,22.7491,36199.0
2024-04-15 10:30:00,24.81,24.82,24.8,24.8,41811.0,22.7491,22.7582,22.7399,22.7399,41811.0
2024-04-15 11:00:00,24.79,24.8,24.79,24.79,44772.0,22.7307,22.7399,22.7307,22.7307,44772.0
2024-04-15 11:30:00,24.79,24.8,24.79,24.8,23020.0,22.7307,22.7399,22.7307,22.7399,23020.0
2024-04-15 12:00:00,24.8,24.8,24.78,24.78,46240.0,22.7399,22.7399,22.7215,22.7215,46240.0
2024-04-15 12:30:00,24.77,24.79,24.77,24.79,15864.0,22.7124,22.7307,22.7124,22.7307,15864.0
2024-04-15 13:00:00,24.78,24.79,24.77,24.77,70302.0,22.7215,22.7307,22.7124,22.7124,70302.0
2024-04-15 13:30:00,24.76,24.77,24.75,24.77,142304.0,22.7032,22.7124,22.694,22.7124,142304.0
2024-04-15 14:00:00,24.77,24.77,24.73,24.75,43562.0,22.7124,22.7124,22.6757,22.694,43562.0
2024-04-15 14:30:00,24.75,24.75,24.75,24.75,36940.0,22.694,22.694,22.694,22.694,36940.0
2024-04-15 15:00:00,24.75,24.75,24.73,24.73,66060.0,22.694,22.694,22.6757,22.6757,66060.0
2024-04-15 15:30:00,24.74,24.77,24.74,24.75,594173.0,22.6849,22.7124,22.6849,22.694,594173.0
2024-04-16 09:30:00,24.75,24.75,24.7,24.72,63626.0,22.694,22.694,22.6482,22.6665,63626.0
2024-04-16 10:00:00,24.72,24.73,24.7,24.7,34695.0,22.6665,22.6757,22.6482,22.6482,34695.0
2024-04-16 10:30:00,24.7,24.7,24.68,24.69,15884.0,22.6482,22.6482,22.6299,22.639,15884.0
2024-04-16 11:00:00,24.69,24.7,24.69,24.7,33343.0,22.639,22.6482,22.639,22.6482,33343.0
2024-04-16 11:30:00,24.7,24.73,24.7,24.72,23520.0,22.6482,22.6757,22.6482,22.6665,23520.0
2024-04-16 12:00:00,24.71,24.71,24.71,24.71,8202.0,22.6574,22.6574,22.6574,22.6574,8202.0
2024-04-16 12:30:00,24.72,24.73,24.71,24.73,14602.0,22.6665,22.6757,22.6574,22.6757,14602.0
2024-04-16 13:00:00,24.73,24.73,24.71,24.72,57591.0,22.6757,22.6757,22.6574,22.6665,57591.0
2024-04-16 13:30:00,24.71,24.71,24.69,24.7,75718.0,22.6574,22.6574,22.639,22.6482,75718.0
2024-04-16 14:00:00,24.7,24.73,24.68,24.68,102455.0,22.6482,22.6757,22.6299,22.6299,102455.0
2024-04-16 14:30:00,24.68,24.71,24.68,24.71,92801.0,22.6299,22.6574,22.6299,22.6574,92801.0
2024-04-16 15:00:00,24.71,24.71,24.7,24.71,36295.0,22.6574,22.6574,22.6482,22.6574,36295.0
2024-04-16 15:30:00,24.7,24.7,24.68,24.68,120005.0,22.6482,22.6482,22.6299,22.6299,120005.0
2024-04-17 09:30:00,24.75,24.78,24.74,24.77,64034.0,22.694,22.7215,22.6849,22.7124,64034.0
2024-04-17 10:00:00,24.77,24.77,24.75,24.75,23883.0,22.7124,22.7124,22.694,22.694,23883.0
2024-04-17 10:30:00,24.75,24.75,24.73,24.74,104211.0,22.694,22.694,22.6757,22.6849,104211.0
2024-04-17 11:00:00,24.73,24.75,24.73,24.73,24627.0,22.6757,22.694,22.6757,22.6757,24627.0
2024-04-17 11:30:00,24.72,24.72,24.71,24.71,46574.0,22.6665,22.6665,22.6574,22.6574,46574.0
2024-04-17 12:00:00,24.71,24.71,24.71,24.71,78714.0,22.6574,22.6574,22.6574,22.6574,78714.0
2024-04-17 12:30:00,24.71,24.71,24.7,24.7,37848.0,22.6574,22.6574,22.6482,22.6482,37848.0
2024-04-17 13:00:00,24.7,24.73,24.7,24.73,25775.0,22.6482,22.6757,22.6482,22.6757,25775.0
2024-04-17 13:30:00,24.73,24.74,24.73,24.74,14400.0,22.6757,22.6849,22.6757,22.6849,14400.0
2024-04-17 14:00:00,24.74,24.75,24.73,24.73,26726.0,22.6849,22.694,22.6757,22.6757,26726.0
2024-04-17 14:30:00,24.73,24.74,24.72,24.73,38109.0,22.6757,22.6849,22.6665,22.6757,38109.0
2024-04-17 15:00:00,24.73,24.73,24.71,24.71,17405.0,22.6757,22.6757,22.6574,22.6574,17405.0
2024-04-17 15:30:00,24.71,24.71,24.7,24.71,162195.0,22.6574,22.6574,22.6482,22.6574,162195.0
2024-04-18 09:30:00,24.74,24.74,24.68,24.7,57003.0,22.6849,22.6849,22.6299,22.6482,57003.0
2024-04-18 10:00:00,24.7,24.73,24.7,24.72,22722.0,22.6482,22.6757,22.6482,22.6665,22722.0
2024-04-18 10:30:00,24.72,24.73,24.72,24.73,48412.0,22.6665,22.6757,22.6665,22.6757,48412.0
2024-04-18 11:00:00,24.73,24.74,24.73,24.73,34503.0,22.6757,22.6849,22.6757,22.6757,34503.0
2024-04-18 11:30:00,24.73,24.73,24.73,24.73,30329.0,22.6757,22.6757,22.6757,22.6757,30329.0
2024-04-18 12:00:00,24.73,24.74,24.73,24.73,28302.0,22.6757,22.6849,22.6757,22.6757,28302.0
2024-04-18 12:30:00,24.73,24.73,24.71,24.72,50775.0,22.6757,22.6757,22.6574,22.6665,50775.0
2024-04-18 13:00:00,24.72,24.73,24.7,24.71,31346.0,22.6665,22.6757,22.6482,22.6574,31346.0
2024-04-18 13:30:00,24.71,24.72,24.7,24.72,33621.0,22.6574,22.6665,22.6482,22.6665,33621.0
2024-04-18 14:00:00,24.72,24.72,24.71,24.71,64171.0,22.6665,22.6665,22.6574,22.6574,64171.0
2024-04-18 14:30:00,24.7,24.72,24.7,24.71,37855.0,22.6482,22.6665,22.6482,22.6574,37855.0
2024-04-18 15:00:00,24.72,24.74,24.72,24.73,36546.0,22.6665,22.6849,22.6665,22.6757,36546.0
2024-04-18 15:30:00,24.73,24.75,24.73,24.74,53600.0,22.6757,22.694,22.6757,22.6849,53600.0
2024-04-19 09:30:00,24.77,24.78,24.76,24.77,71595.0,22.7124,22.7215,22.7032,22.7124,71595.0
2024-04-19 10:00:00,24.78,24.79,24.77,24.78,21214.0,22.7215,22.7307,22.7124,22.7215,21214.0
2024-04-19 10:30:00,24.78,24.8,24.77,24.79,99468.0,22.7215,22.7399,22.7124,22.7307,99468.0
2024-04-19 11:00:00,24.78,24.79,24.77,24.77,10583.0,22.7215,22.7307,22.7124,22.7124,10583.0
2024-04-19 11:30:00,24.77,24.77,24.77,24.77,3947.0,22.7124,22.7124,22.7124,22.7124,3947.0
2024-04-19 12:00:00,24.78,24.78,24.77,24.77,39530.0,22.7215,22.7215,22.7124,22.7124,39530.0
2024-04-19 12:30:00,24.77,24.79,24.77,24.78,58415.0,22.7124,22.7307,22.7124,22.7215,58415.0
2024-04-19 13:00:00,24.78,24.79,24.77,24.78,17751.0,22.7215,22.7307,22.7124,22.7215,17751.0
2024-04-19 13:30:00,24.78,24.79,24.78,24.78,49595.0,22.7215,22.7307,22.7215,22.7215,49595.0
2024-04-19 14:00:00,24.78,24.79,24.77,24.78,61669.0,22.7215,22.7307,22.7124,22.7215,61669.0
2024-04-19 14:30:00,24.77,24.77,24.75,24.76,47230.0,22.7124,22.7124,22.694,22.7032,47230.0
2024-04-19 15:00:00,24.76,24.77,24.75,24.75,63534.0,22.7032,22.7124,22.694,22.694,63534.0
2024-04-19 15:30:00,24.75,24.77,24.75,24.76,183372.0,22.694,22.7124,22.694,22.7032,183372.0
2024-04-22 09:30:00,24.82,24.82,24.8,24.8,66910.0,22.7582,22.7582,22.7399,22.7399,66910.0
2024-04-22 10:00:00,24.81,24.82,24.8,24.8,100016.0,22.7491,22.7582,22.7399,22.7399,100016.0
2024-04-22 10:30:00,24.8,24.8,24.8,24.8,59762.0,22.7399,22.7399,22.7399,22.7399,59762.0
2024-04-22 11:00:00,24.8,24.8,24.8,24.8,8395.0,22.7399,22.7399,22.7399,22.7399,8395.0
2024-04-22 11:30:00,24.8,24.8,24.8,24.8,75626.0,22.7399,22.7399,22.7399,22.7399,75626.0
2024-04-22 12:00:00,24.81,24.82,24.81,24.82,20284.0,22.7491,22.7582,22.7491,22.7582,20284.0
2024-04-22 12:30:00,24.82,24.84,24.82,24.84,7531.0,22.7582,22.7766,22.7582,22.7766,7531.0
2024-04-22 13:00:00,24.84,24.85,24.84,24.85,3563.0,22.7766,22.7857,22.7766,22.7857,3563.0
2024-04-22 13:30:00,24.86,24.86,24.86,24.86,3474.0,22.7949,22.7949,22.7949,22.7949,3474.0
2024-04-22 14:00:00,24.86,24.86,24.86,24.86,12235.0,22.7949,22.7949,22.7949,22.7949,12235.0
2024-04-22 14:30:00,24.86,24.86,24.85,24.86,67361.0,22.7949,22.7949,22.7857,22.7949,67361.0
2024-04-22 15:00:00,24.86,24.86,24.86,24.86,34489.0,22.7949,22.7949,22.7949,22.7949,34489.0
2024-04-22 15:30:00,24.86,24.86,24.86,24.86,81384.0,22.7949,22.7949,22.7949,22.7949,81384.0
2024-04-23 09:30:00,24.9,24.93,24.87,24.93,66901.0,22.8316,22.8591,22.8041,22.8591,66901.0
2024-04-23 10:00:00,24.93,24.94,24.92,24.93,26829.0,22.8591,22.8683,22.8499,22.8591,26829.0
2024-04-23 10:30:00,24.94,24.95,24.93,24.93,27488.0,22.8683,22.8774,22.8591,22.8591,27488.0
2024-04-23 11:00:00,24.94,24.94,24.93,24.93,15400.0,22.8683,22.8683,22.8591,22.8591,15400.0
2024-04-23 11:30:00,24.93,24.93,24.93,24.93,39705.0,22.8591,22.8591,22.8591,22.8591,39705.0
2024-04-23 12:00:00,24.93,24.95,24.93,24.94,24269.0,22.8591,22.8774,22.8591,22.8683,24269.0
2024-04-23 12:30:00,24.95,24.95,24.95,24.95,21168.0,22.8774,22.8774,22.8774,22.8774,21168.0
2024-04-23 13:00:00,24.96,24.97,24.95,24.96,42194.0,22.8866,22.8958,22.8774,22.8866,42194.0
2024-04-23 13:30:00,24.96,24.96,24.95,24.95,5225.0,22.8866,22.8866,22.8774,22.8774,5225.0
2024-04-23 14:00:00,24.95,24.95,24.95,24.95,11517.0,22.8774,22.8774,22.8774,22.8774,11517.0
2024-04-23 14:30:00,24.94,24.94,24.93,24.94,11318.0,22.8683,22.8683,22.8591,22.8683,11318.0
2024-04-23 15:00:00,24.94,24.95,24.94,24.94,54372.0,22.8683,22.8774,22.8683,22.8683,54372.0
2024-04-23 15:30:00,24.95,24.95,24.93,24.94,99083.0,22.8774,22.8774,22.8591,22.8683,99083.0
2024-04-24 09:30:00,24.96,24.96,24.91,24.91,44052.0,22.8866,22.8866,22.8407,22.8407,44052.0
2024-04-24 10:00:00,24.91,24.91,24.89,24.89,11705.0,22.8407,22.8407,22.8224,22.8224,11705.0
2024-04-24 10:30:00,24.88,24.88,24.87,24.87,15541.0,22.8132,22.8132,22.8041,22.8041,15541.0
2024-04-24 11:00:00,24.87,24.88,24.86,24.87,63776.0,22.8041,22.8132,22.7949,22.8041,63776.0
2024-04-24 11:30:00,24.88,24.88,24.86,24.87,13281.0,22.8132,22.8132,22.7949,22.8041,13281.0
2024-04-24 12:00:00,24.87,24.88,24.86,24.87,49975.0,22.8041,22.8132,22.7949,22.8041,49975.0
2024-04-24 12:30:00,24.87,24.88,24.86,24.88,11835.0,22.8041,22.8132,22.7949,22.8132,11835.0
2024-04-24 13:00:00,24.88,24.89,24.88,24.89,23645.0,22.8132,22.8224,22.8132,22.8224,23645.0
2024-04-24 13:30:00,24.89,24.91,24.89,24.9,8934.0,22.8224,22.8407,22.8224,22.8316,8934.0
2024-04-24 14:00:00,24.9,24.9,24.89,24.89,50827.0,22.8316,22.8316,22.8224,22.8224,50827.0
2024-04-24 14:30:00,24.89,24.89,24.89,24.89,61640.0,22.8224,22.8224,22.8224,22.8224,61640.0
2024-04-24 15:00:00,24.89,24.91,24.89,24.91,43656.0,22.8224,22.8407,22.8224,22.8407,43656.0
2024-04-24 15:30:00,24.91,24.91,24.9,24.91,115932.0,22.8407,22.8407,22.8316,22.8407,115932.0
2024-04-25 09:30:00,24.82,24.82,24.76,24.77,61839.0,22.7582,22.7582,22.7032,22.7124,61839.0
2024-04-25 10:00:00,24.77,24.8,24.75,24.8,69367.0,22.7124,22.7399,22.694,22.7399,69367.0
2024-04-25 10:30:00,24.8,24.8,24.77,24.77,55384.0,22.7399,22.7399,22.7124,22.7124,55384.0
2024-04-25 11:00:00,24.78,24.8,24.78,24.8,149410.0,22.7215,22.7399,22.7215,22.7399,149410.0
2024-04-25 11:30:00,24.8,24.81,24.8,24.81,18539.0,22.7399,22.7491,22.7399,22.7491,18539.0
2024-04-25 12:00:00,24.8,24.82,24.8,24.82,36144.0,22.7399,22.7582,22.7399,22.7582,36144.0
2024-04-25 12:30:00,24.82,24.84,24.82,24.84,7402.0,22.7582,22.7766,22.7582,22.7766,7402.0
2024-04-25 13:00:00,24.84,24.84,24.82,24.82,4254.0,22.7766,22.7766,22.7582,22.7582,4254.0
2024-04-25 13:30:00,24.82,24.86,24.82,24.85,9136.0,22.7582,22.7949,22.7582,22.7857,9136.0
2024-04-25 14:00:00,24.84,24.84,24.82,24.82,15735.0,22.7766,22.7766,22.7582,22.7582,15735.0
2024-04-25 14:30:00,24.82,24.84,24.82,24.84,6874.0,22.7582,22.7766,22.7582,22.7766,6874.0
2024-04-25 15:00:00,24.84,24.86,24.84,24.86,19576.0,22.7766,22.7949,22.7766,22.7949,19576.0
2024-04-25 15:30:00,24.86,24.86,24.84,24.86,43368.0,22.7949,22.7949,22.7766,22.7949,43368.0
2024-04-26 09:30:00,24.89,24.93,24.89,24.93,46422.0,22.8224,22.8591,22.8224,22.8591,46422.0
2024-04-26 10:00:00,24.92,24.93,24.91,24.91,23725.0,22.8499,22.8591,22.8407,22.8407,23725.0
2024-04-26 10:30:00,24.91,24.93,24.91,24.92,29312.0,22.8407,22.8591,22.8407,22.8499,29312.0
2024-04-26 11:00:00,24.93,24.93,24.91,24.92,27030.0,22.8591,22.8591,22.8407,22.8499,27030.0
2024-04-26 11:30:00,24.92,24.93,24.92,24.93,54313.0,22.8499,22.8591,22.8499,22.8591,54313.0
2024-04-26 12:00:00,24.92,24.93,24.92,24.93,26274.0,22.8499,22.8591,22.8499,22.8591,26274.0
2024-04-26 12:30:00,24.93,24.93,24.93,24.93,40620.0,22.8591,22.8591,22.8591,22.8591,40620.0
2024-04-26 13:00:00,24.93,24.93,24.93,24.93,39249.0,22.8591,22.8591,22.8591,22.8591,39249.0
2024-04-26 13:30:00,24.93,24.93,24.91,24.91,9609.0,22.8591,22.8591,22.8407,22.8407,9609.0
2024-04-26 14:00:00,24.91,24.91,24.91,24.91,35088.0,22.8407,22.8407,22.8407,22.8407,35088.0
2024-04-26 14:30:00,24.91,24.93,24.91,24.93,44828.0,22.8407,22.8591,22.8407,22.8591,44828.0
2024-04-26 15:00:00,24.93,24.93,24.93,24.93,21009.0,22.8591,22.8591,22.8591,22.8591,21009.0
2024-04-26 15:30:00,24.93,24.93,24.91,24.92,91875.0,22.8591,22.8591,22.8407,22.8499,91875.0
2024-04-29 09:30:00,24.97,24.97,24.96,24.96,27181.0,22.8958,22.8958,22.8866,22.8866,27181.0
2024-04-29 10:00:00,24.95,24.96,24.95,24.96,21401.0,22.8774,22.8866,22.8774,22.8866,21401.0
2024-04-29 10:30:00,24.96,24.96,24.95,24.96,46144.0,22.8866,22.8866,22.8774,22.8866,46144.0
2024-04-29 11:00:00,24.96,24.97,24.96,24.97,25700.0,22.8866,22.8958,22.8866,22.8958,25700.0
2024-04-29 11:30:00,24.97,24.97,24.96,24.96,8726.0,22.8958,22.8958,22.8866,22.8866,8726.0
2024-04-29 12:00:00,24.96,24.98,24.96,24.98,130645.0,22.8866,22.9049,22.8866,22.9049,130645.0
2024-04-29 12:30:00,24.98,24.98,24.98,24.98,35057.0,22.9049,22.9049,22.9049,22.9049,35057.0
2024-04-29 13:00:00,24.98,24.98,24.98,24.98,800.0,22.9049,22.9049,22.9049,22.9049,800.0
2024-04-29 13:30:00,24.98,24.98,24.98,24.98,6126.0,22.9049,22.9049,22.9049,22.9049,6126.0
2024-04-29 14:00:00,24.98,24.98,24.98,24.98,72506.0,22.9049,22.9049,22.9049,22.9049,72506.0
2024-04-29 14:30:00,24.98,24.98,24.98,24.98,32392.0,22.9049,22.9049,22.9049,22.9049,32392.0
2024-04-29 15:00:00,24.98,24.98,24.96,24.98,135086.0,22.9049,22.9049,22.8866,22.9049,135086.0
2024-04-29 15:30:00,24.98,24.99,24.96,24.99,93798.0,22.9049,22.9141,22.8866,22.9141,93798.0
2024-04-30 09:30:00,24.93,24.96,24.92,24.93,121611.0,22.8591,22.8866,22.8499,22.8591,121611.0
2024-04-30 10:00:00,24.93,24.95,24.93,24.93,68457.0,22.8591,22.8774,22.8591,22.8591,68457.0
2024-04-30 10:30:00,24.93,24.93,24.92,24.92,45163.0,22.8591,22.8591,22.8499,22.8499,45163.0
2024-04-30 11:00:00,24.92,24.92,24.91,24.91,19358.0,22.8499,22.8499,22.8407,22.8407,19358.0
2024-04-30 11:30:00,24.91,24.92,24.91,24.92,20152.0,22.8407,22.8499,22.8407,22.8499,20152.0
2024-04-30 12:00:00,24.91,24.92,24.91,24.91,20696.0,22.8407,22.8499,22.8407,22.8407,20696.0
2024-04-30 12:30:00,24.91,24.91,24.91,24.91,14224.0,22.8407,22.8407,22.8407,22.8407,14224.0
2024-04-30 13:00:00,24.91,24.92,24.91,24.92,6141.0,22.8407,22.8499,22.8407,22.8499,6141.0
2024-04-30 13:30:00,24.91,24.93,24.91,24.93,22269.0,22.8407,22.8591,22.8407,22.8591,22269.0
2024-04-30 14:00:00,24.93,24.93,24.92,24.93,66920.0,22.8591,22.8591,22.8499,22.8591,66920.0
2024-04-30 14:30:00,24.93,24.93,24.91,24.91,28849.0,22.8591,22.8591,22.8407,22.8407,28849.0
2024-04-30 15:00:00,24.91,24.91,24.89,24.89,23362.0,22.8407,22.8407,22.8224,22.8224,23362.0
2024-04-30 15:30:00,24.9,24.9,24.87,24.87,119134.0,22.8316,22.8316,22.8041,22.8041,119134.0
2024-05-01 09:30:00,24.7,24.74,24.7,24.74,93218.0,22.7942,22.8312,22.7942,22.8312,93218.0
2024-05-01 10:00:00,24.75,24.77,24.73,24.74,50545.0,22.8404,22.8588,22.8219,22.8312,50545.0
2024-05-01 10:30:00,24.75,24.75,24.73,24.75,28893.0,22.8404,22.8404,22.8219,22.8404,28893.0
2024-05-01 11:00:00,24.75,24.75,24.74,24.75,23018.0,22.8404,22.8404,22.8312,22.8404,23018.0
2024-05-01 11:30:00,24.75,24.75,24.75,24.75,100.0,22.8404,22.8404,22.8404,22.8404,100.0
2024-05-01 12:00:00,24.74,24.75,24.73,24.74,16766.0,22.8312,22.8404,22.8219,22.8312,16766.0
2024-05-01 12:30:00,24.74,24.74,24.73,24.73,24789.0,22.8312,22.8312,22.8219,22.8219,24789.0
2024-05-01 13:00:00,24.73,24.74,24.73,24.74,7385.0,22.8219,22.8312,22.8219,22.8312,7385.0
2024-05-01 13:30:00,24.74,24.75,24.74,24.75,16920.0,22.8312,22.8404,22.8312,22.8404,16920.0
2024-05-01 14:00:00,24.75,24.79,24.75,24.79,61221.0,22.8404,22.8773,22.8404,22.8773,61221.0
2024-05-01 14:30:00,24.79,24.88,24.78,24.85,133018.0,22.8773,22.9604,22.8681,22.9327,133018.0
2024-05-01 15:00:00,24.86,24.86,24.83,24.84,107933.0,22.9419,22.9419,22.9142,22.9234,107933.0
2024-05-01 15:30:00,24.83,24.83,24.79,24.79,80769.0,22.9142,22.9142,22.8773,22.8773,80769.0
2024-05-02 09:30:00,24.85,24.85,24.8,24.82,55824.0,22.9327,22.9327,22.8865,22.905,55824.0
2024-05-02 10:00:00,24.82,24.84,24.81,24.84,151055.0,22.905,22.9234,22.8958,22.9234,151055.0
2024-05-02 10:30:00,24.84,24.84,24.83,24.84,43044.0,22.9234,22.9234,22.9142,22.9234,43044.0
2024-05-02 11:00:00,24.85,24.86,24.85,24.86,3200.0,22.9327,22.9419,22.9327,22.9419,3200.0
2024-05-02 11:30:00,24.86,24.86,24.86,24.86,10069.0,22.9419,22.9419,22.9419,22.9419,10069.0
2024-05-02 12:00:00,24.86,24.87,24.86,24.87,5204.0,22.9419,22.9511,22.9419,22.9511,5204.0
2024-05-02 12:30:00,24.88,24.88,24.86,24.86,62708.0,22.9604,22.9604,22.9419,22.9419,62708.0
2024-05-02 13:00:00,24.87,24.9,24.87,24.9,13530.0,22.9511,22.9788,22.9511,22.9788,13530.0
2024-05-02 13:30:00,24.91,24.91,24.89,24.89,10414.0,22.988,22.988,22.9696,22.9696,10414.0
2024-05-02 14:00:00,24.9,24.9,24.9,24.9,13282.0,22.9788,22.9788,22.9788,22.9788,13282.0
2024-05-02 14:30:00,24.89,24.91,24.89,24.91,15932.0,22.9696,22.988,22.9696,22.988,15932.0
2024-05-02 15:00:00,24.9,24.91,24.9,24.91,18066.0,22.9788,22.988,22.9788,22.988,18066.0
2024-05-02 15:30:00,24.9,24.91,24.89,24.91,53874.0,22.9788,22.988,22.9696,22.988,53874.0
2024-05-03 09:30:00,25.02,25.02,25.0,25.01,68362.0,23.0896,23.0896,23.0711,23.0803,68362.0
2024-05-03 10:00:00,25.02,25.07,24.95,24.97,246201.0,23.0896,23.1357,23.025,23.0434,246201.0
2024-05-03 10:30:00,24.97,24.98,24.97,24.97,61560.0,23.0434,23.0526,23.0434,23.0434,61560.0
2024-05-03 11:00:00,24.98,24.98,24.98,24.98,5271.0,23.0526,23.0526,23.0526,23.0526,5271.0
2024-05-03 11:30:00,24.98,25.0,24.98,25.0,22516.0,23.0526,23.0711,23.0526,23.0711,22516.0
2024-05-03 12:00:00,25.0,25.0,25.0,25.0,9100.0,23.0711,23.0711,23.0711,23.0711,9100.0
2024-05-03 12:30:00,25.0,25.0,25.0,25.0,25885.0,23.0711,23.0711,23.0711,23.0711,25885.0
2024-05-03 13:00:00,25.01,25.02,25.01,25.02,3947.0,23.0803,23.0896,23.0803,23.0896,3947.0
2024-05-03 13:30:00,25.02,25.02,25.02,25.02,42953.0,23.0896,23.0896,23.0896,23.0896,42953.0
2024-05-03 14:00:00,25.02,25.02,25.02,25.02,3313.0,23.0896,23.0896,23.0896,23.0896,3313.0
2024-05-03 14:30:00,25.01,25.01,25.0,25.0,83454.0,23.0803,23.0803,23.0711,23.0711,83454.0
2024-05-03 15:00:00,25.0,25.02,25.0,25.02,21451.0,23.0711,23.0896,23.0711,23.0896,21451.0
2024-05-03 15:30:00,25.02,25.02,25.0,25.0,166603.0,23.0896,23.0896,23.0711,23.0711,166603.0
2024-05-06 09:30:00,25.02,25.02,25.0,25.02,72834.0,23.0896,23.0896,23.0711,23.0896,72834.0
2024-05-06 10:00:00,25.02,25.04,25.02,25.02,20593.0,23.0896,23.108,23.0896,23.0896,20593.0
2024-05-06 10:30:00,25.02,25.03,25.02,25.02,1900.0,23.0896,23.0988,23.0896,23.0896,1900.0
2024-05-06 11:00:00,25.02,25.02,25.02,25.02,10455.0,23.0896,23.0896,23.0896,23.0896,10455.0
2024-05-06 11:30:00,25.02,25.03,25.02,25.03,11669.0,23.0896,23.0988,23.0896,23.0988,11669.0
2024-05-06 12:00:00,25.02,25.02,25.02,25.02,15234.0,23.0896,23.0896,23.0896,23.0896,15234.0
2024-05-06 12:30:00,25.02,25.04,25.02,25.04,25762.0,23.0896,23.108,23.0896,23.108,25762.0
2024-05-06 13:00:00,25.04,25.05,25.04,25.04,29351.0,23.108,23.1172,23.108,23.108,29351.0
2024-05-06 13:30:00,25.04,25.05,25.04,25.05,20859.0,23.108,23.1172,23.108,23.1172,20859.0
2024-05-06 14:00:00,25.05,25.05,25.04,25.04,55856.0,23.1172,23.1172,23.108,23.108,55856.0
2024-05-06 14:30:00,25.04,25.04,25.04,25.04,25300.0,23.108,23.108,23.108,23.108,25300.0
2024-05-06 15:00:00,25.04,25.04,25.02,25.02,15600.0,23.108,23.108,23.0896,23.0896,15600.0
2024-05-06 15:30:00,25.02,25.02,25.0,25.01,137172.0,23.0896,23.0896,23.0711,23.0803,137172.0
2024-05-07 09:30:00,25.03,25.05,25.03,25.03,106769.0,23.0988,23.1172,23.0988,23.0988,106769.0
2024-05-07 10:00:00,25.02,25.04,25.02,25.04,47513.0,23.0896,23.108,23.0896,23.108,47513.0
2024-05-07 10:30:00,25.04,25.04,25.04,25.04,8080.0,23.108,23.108,23.108,23.108,8080.0
2024-05-07 11:00:00,25.04,25.04,25.04,25.04,27449.0,23.108,23.108,23.108,23.108,27449.0
2024-05-07 11:30:00,25.04,25.05,25.04,25.05,39933.0,23.108,23.1172,23.108,23.1172,39933.0
2024-05-07 12:00:00,25.05,25.05,25.02,25.02,16055.0,23.1172,23.1172,23.0896,23.0896,16055.0
2024-05-07 12:30:00,25.02,25.02,25.02,25.02,25763.0,23.0896,23.0896,23.0896,23.0896,25763.0
2024-05-07 13:00:00,25.04,25.04,25.02,25.02,35816.0,23.108,23.108,23.0896,23.0896,35816.0
2024-05-07 13:30:00,25.02,25.02,25.02,25.02,10500.0,23.0896,23.0896,23.0896,23.0896,10500.0
2024-05-07 14:00:00,25.02,25.02,25.01,25.01,20581.0,23.0896,23.0896,23.0803,23.0803,20581.0
2024-05-07 14:30:00,25.0,25.0,24.98,25.0,68706.0,23.0711,23.0711,23.0526,23.0711,68706.0
2024-05-07 15:00:00,25.0,25.0,25.0,25.0,20817.0,23.0711,23.0711,23.0711,23.0711,20817.0
2024-05-07 15:30:00,25.0,25.02,25.0,25.01,50108.0,23.0711,23.0896,23.0711,23.0803,50108.0
2024-05-08 09:30:00,24.97,24.98,24.97,24.97,52300.0,23.0434,23.0526,23.0434,23.0434,52300.0
2024-05-08 10:00:00,24.97,24.98,24.97,24.98,29945.0,23.0434,23.0526,23.0434,23.0526,29945.0
2024-05-08 10:30:00,24.98,24.98,24.98,24.98,106265.0,23.0526,23.0526,23.0526,23.0526,106265.0
2024-05-08 11:00:00,24.98,24.98,24.96,24.97,10795.0,23.0526,23.0526,23.0342,23.0434,10795.0
2024-05-08 11:30:00,24.97,24.98,24.97,24.97,18117.0,23.0434,23.0526,23.0434,23.0434,18117.0
2024-05-08 12:00:00,24.97,24.97,24.96,24.97,17928.0,23.0434,23.0434,23.0342,23.0434,17928.0
2024-05-08 12:30:00,24.96,24.97,24.96,24.96,25096.0,23.0342,23.0434,23.0342,23.0342,25096.0
2024-05-08 13:00:00,24.96,24.96,24.96,24.96,14068.0,23.0342,23.0342,23.0342,23.0342,14068.0
2024-05-08 13:30:00,24.96,24.97,24.96,24.97,25389.0,23.0342,23.0434,23.0342,23.0434,25389.0
2024-05-08 14:00:00,24.97,24.97,24.96,24.96,38900.0,23.0434,23.0434,23.0342,23.0342,38900.0
2024-05-08 14:30:00,24.96,24.96,24.96,24.96,800.0,23.0342,23.0342,23.0342,23.0342,800.0
2024-05-08 15:00:00,24.96,24.96,24.96,24.96,62598.0,23.0342,23.0342,23.0342,23.0342,62598.0
2024-05-08 15:30:00,24.96,24.97,24.96,24.96,16370.0,23.0342,23.0434,23.0342,23.0342,16370.0
2024-05-09 09:30:00,24.95,24.95,24.93,24.95,48007.0,23.025,23.025,23.0065,23.025,48007.0
2024-05-09 10:00:00,24.95,24.95,24.95,24.95,23779.0,23.025,23.025,23.025,23.025,23779.0
2024-05-09 10:30:00,24.95,24.96,24.95,24.95,19352.0,23.025,23.0342,23.025,23.025,19352.0
2024-05-09 11:00:00,24.95,24.95,24.95,24.95,400.0,23.025,23.025,23.025,23.025,400.0
2024-05-09 11:30:00,24.95,24.95,24.95,24.95,6329.0,23.025,23.025,23.025,23.025,6329.0
2024-05-09 12:00:00,24.95,24.95,24.95,24.95,100.0,23.025,23.025,23.025,23.025,100.0
2024-05-09 12:30:00,24.94,24.94,24.93,24.93,9400.0,23.0157,23.0157,23.0065,23.0065,9400.0
2024-05-09 13:00:00,24.93,24.95,24.93,24.95,22813.0,23.0065,23.025,23.0065,23.025,22813.0
2024-05-09 13:30:00,24.95,24.95,24.95,24.95,7154.0,23.025,23.025,23.025,23.025,7154.0
2024-05-09 14:00:00,24.95,24.95,24.95,24.95,5469.0,23.025,23.025,23.025,23.025,5469.0
2024-05-09 14:30:00,24.95,24.95,24.95,24.95,1101.0,23.025,23.025,23.025,23.025,1101.0
2024-05-09 15:00:00,24.95,24.95,24.95,24.95,600.0,23.025,23.025,23.025,23.025,600.0
2024-05-09 15:30:00,24.96,24.97,24.96,24.97,29903.0,23.0342,23.0434,23.0342,23.0434,29903.0
2024-05-10 09:30:00,24.97,24.97,24.96,24.96,77036.0,23.0434,23.0434,23.0342,23.0342,77036.0
2024-05-10 10:00:00,24.96,24.96,24.93,24.93,13464.0,23.0342,23.0342,23.0065,23.0065,13464.0
2024-05-10 10:30:00,24.93,24.93,24.93,24.93,13204.0,23.0065,23.0065,23.0065,23.0065,13204.0
2024-05-10 11:00:00,24.93,24.93,24.93,24.93,29277.0,23.0065,23.0065,23.0065,23.0065,29277.0
2024-05-10 11:30:00,24.93,24.93,24.93,24.93,4900.0,23.0065,23.0065,23.0065,23.0065,4900.0
2024-05-10 12:00:00,24.93,24.93,24.92,24.92,1218.0,23.0065,23.0065,22.9973,22.9973,1218.0
2024-05-10 12:30:00,24.92,24.93,24.92,24.93,3100.0,22.9973,23.0065,22.9973,23.0065,3100.0
2024-05-10 13:00:00,24.92,24.92,24.91,24.91,4131.0,22.9973,22.9973,22.988,22.988,4131.0
2024-05-10 13:30:00,24.91,24.91,24.91,24.91,15963.0,22.988,22.988,22.988,22.988,15963.0
2024-05-10 14:00:00,24.91,24.91,24.91,24.91,300.0,22.988,22.988,22.988,22.988,300.0
2024-05-10 14:30:00,24.91,24.91,24.91,24.91,700.0,22.988,22.988,22.988,22.988,700.0
2024-05-10 15:00:00,24.91,24.92,24.91,24.92,38938.0,22.988,22.9973,22.988,22.9973,38938.0
2024-05-10 15:30:00,24.92,24.93,24.91,24.93,19207.0,22.9973,23.0065,22.988,23.0065,19207.0
2024-05-13 09:30:00,24.96,24.96,24.95,24.95,26865.0,23.0342,23.0342,23.025,23.025,26865.0
2024-05-13 10:00:00,24.95,24.95,24.95,24.95,11486.0,23.025,23.025,23.025,23.025,11486.0
2024-05-13 10:30:00,24.95,24.95,24.95,24.95,19684.0,23.025,23.025,23.025,23.025,19684.0
2024-05-13 11:00:00,24.95,24.95,24.93,24.93,59106.0,23.025,23.025,23.0065,23.0065,59106.0
2024-05-13 11:30:00,24.93,24.93,24.93,24.93,36722.0,23.0065,23.0065,23.0065,23.0065,36722.0
2024-05-13 12:00:00,24.93,24.94,24.93,24.93,20400.0,23.0065,23.0157,23.0065,23.0065,20400.0
2024-05-13 12:30:00,24.93,24.93,24.93,24.93,6400.0,23.0065,23.0065,23.0065,23.0065,6400.0
2024-05-13 13:00:00,24.93,24.93,24.93,24.93,36276.0,23.0065,23.0065,23.0065,23.0065,36276.0
2024-05-13 13:30:00,24.93,24.93,24.93,24.93,4300.0,23.0065,23.0065,23.0065,23.0065,4300.0
2024-05-13 14:00:00,24.93,24.93,24.93,24.93,9500.0,23.0065,23.0065,23.0065,23.0065,9500.0
2024-05-13 14:30:00,24.93,24.93,24.93,24.93,5630.0,23.0065,23.0065,23.0065,23.0065,5630.0
2024-05-13 15:00:00,24.93,24.93,24.92,24.92,58859.0,23.0065,23.0065,22.9973,22.9973,58859.0
2024-05-13 15:30:00,24.92,24.92,24.91,24.92,53278.0,22.9973,22.9973,22.988,22.9973,53278.0
2024-05-14 09:30:00,24.94,24.94,24.91,24.93,30654.0,23.0157,23.0157,22.988,23.0065,30654.0
2024-05-14 10:00:00,24.93,24.93,24.93,24.93,45811.0,23.0065,23.0065,23.0065,23.0065,45811.0
2024-05-14 10:30:00,24.93,24.94,24.93,24.94,10759.0,23.0065,23.0157,23.0065,23.0157,10759.0
2024-05-14 11:00:00,24.94,24.94,24.93,24.94,24100.0,23.0157,23.0157,23.0065,23.0157,24100.0
2024-05-14 11:30:00,24.95,24.95,24.93,24.93,3731.0,23.025,23.025,23.0065,23.0065,3731.0
2024-05-14 12:00:00,24.93,24.93,24.93,24.93,22634.0,23.0065,23.0065,23.0065,23.0065,22634.0
2024-05-14 12:30:00,24.93,24.93,24.93,24.93,0.0,23.0065,23.0065,23.0065,23.0065,0.0
2024-05-14 13:00:00,24.93,24.93,24.93,24.93,0.0,23.0065,23.0065,23.0065,23.0065,0.0
2024-05-14 13:30:00,24.93,24.93,24.93,24.93,600.0,23.0065,23.0065,23.0065,23.0065,600.0
2024-05-14 14:00:00,24.93,24.93,24.93,24.93,30349.0,23.0065,23.0065,23.0065,23.0065,30349.0
2024-05-14 14:30:00,24.94,24.94,24.94,24.94,4689.0,23.0157,23.0157,23.0157,23.0157,4689.0
2024-05-14 15:00:00,24.95,24.95,24.95,24.95,627.0,23.025,23.025,23.025,23.025,627.0
2024-05-14 15:30:00,24.95,24.95,24.95,24.95,102118.0,23.025,23.025,23.025,23.025,102118.0
2024-05-15 09:30:00,25.02,25.02,25.0,25.02,76398.0,23.0896,23.0896,23.0711,23.0896,76398.0
2024-05-15 10:00:00,25.02,25.02,25.02,25.02,11978.0,23.0896,23.0896,23.0896,23.0896,11978.0
2024-05-15 10:30:00,25.02,25.02,25.02,25.02,7512.0,23.0896,23.0896,23.0896,23.0896,7512.0
2024-05-15 11:00:00,25.02,25.04,25.02,25.04,24136.0,23.0896,23.108,23.0896,23.108,24136.0
2024-05-15 11:30:00,25.04,25.04,25.02,25.02,28223.0,23.108,23.108,23.0896,23.0896,28223.0
2024-05-15 12:00:00,25.02,25.04,25.02,25.04,16655.0,23.0896,23.108,23.0896,23.108,16655.0
2024-05-15 12:30:00,25.04,25.05,25.04,25.05,4687.0,23.108,23.1172,23.108,23.1172,4687.0
2024-05-15 13:00:00,25.05,25.06,25.05,25.05,6636.0,23.1172,23.1265,23.1172,23.1172,6636.0
2024-05-15 13:30:00,25.05,25.05,25.05,25.05,33041.0,23.1172,23.1172,23.1172,23.1172,33041.0
2024-05-15 14:00:00,25.04,25.05,25.04,25.04,19440.0,23.108,23.1172,23.108,23.108,19440.0
2024-05-15 14:30:00,25.04,25.04,25.04,25.04,3100.0,23.108,23.108,23.108,23.108,3100.0
2024-05-15 15:00:00,25.04,25.05,25.04,25.05,59385.0,23.108,23.1172,23.108,23.1172,59385.0
2024-05-15 15:30:00,25.05,25.05,25.04,25.05,241344.0,23.1172,23.1172,23.108,23.1172,241344.0
2024-05-16 09:30:00,25.06,25.06,25.02,25.02,79620.0,23.1265,23.1265,23.0896,23.0896,79620.0
2024-05-16 10:00:00,25.02,25.03,25.02,25.03,18380.0,23.0896,23.0988,23.0896,23.0988,18380.0
2024-05-16 10:30:00,25.03,25.04,25.03,25.04,39071.0,23.0988,23.108,23.0988,23.108,39071.0
2024-05-16 11:00:00,25.04,25.04,25.04,25.04,2728.0,23.108,23.108,23.108,23.108,2728.0
2024-05-16 11:30:00,25.04,25.04,25.04,25.04,325.0,23.108,23.108,23.108,23.108,325.0
2024-05-16 12:00:00,25.03,25.03,25.03,25.03,16659.0,23.0988,23.0988,23.0988,23.0988,16659.0
2024-05-16 12:30:00,25.03,25.04,25.03,25.04,8782.0,23.0988,23.108,23.0988,23.108,8782.0
2024-05-16 13:00:00,25.04,25.04,25.02,25.02,33955.0,23.108,23.108,23.0896,23.0896,33955.0
2024-05-16 13:30:00,25.02,25.02,25.02,25.02,4425.0,23.0896,23.0896,23.0896,23.0896,4425.0
2024-05-16 14:00:00,25.02,25.02,25.02,25.02,3897.0,23.0896,23.0896,23.0896,23.0896,3897.0
2024-05-16 14:30:00,25.02,25.02,25.02,25.02,1500.0,23.0896,23.0896,23.0896,23.0896,1500.0
2024-05-16 15:00:00,25.02,25.02,25.02,25.02,39401.0,23.0896,23.0896,23.0896,23.0896,39401.0
2024-05-16 15:30:00,25.02,25.02,25.0,25.0,37897.0,23.0896,23.0896,23.0711,23.0711,37897.0
2024-05-17 09:30:00,25.02,25.02,24.97,24.98,69559.0,23.0896,23.0896,23.0434,23.0526,69559.0
2024-05-17 10:00:00,24.98,24.98,24.98,24.98,6343.0,23.0526,23.0526,23.0526,23.0526,6343.0
2024-05-17 10:30:00,24.99,25.0,24.99,25.0,17060.0,23.0619,23.0711,23.0619,23.0711,17060.0
2024-05-17 11:00:00,25.0,25.0,24.99,24.99,16080.0,23.0711,23.0711,23.0619,23.0619,16080.0
2024-05-17 11:30:00,24.99,25.0,24.99,25.0,2100.0,23.0619,23.0711,23.0619,23.0711,2100.0
2024-05-17 12:00:00,25.0,25.0,25.0,25.0,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2024-05-17 12:30:00,24.99,25.0,24.99,25.0,4100.0,23.0619,23.0711,23.0619,23.0711,4100.0
2024-05-17 13:00:00,25.0,25.0,24.98,24.98,12108.0,23.0711,23.0711,23.0526,23.0526,12108.0
2024-05-17 13:30:00,24.98,25.0,24.98,25.0,16319.0,23.0526,23.0711,23.0526,23.0711,16319.0
2024-05-17 14:00:00,25.0,25.0,24.99,25.0,12350.0,23.0711,23.0711,23.0619,23.0711,12350.0
2024-05-17 14:30:00,25.0,25.0,25.0,25.0,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2024-05-17 15:00:00,25.0,25.0,25.0,25.0,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2024-05-17 15:30:00,25.0,25.0,25.0,25.0,5907.0,23.0711,23.0711,23.0711,23.0711,5907.0
2024-05-20 09:30:00,25.01,25.01,24.99,25.0,53060.0,23.0803,23.0803,23.0619,23.0711,53060.0
2024-05-20 10:00:00,25.0,25.0,25.0,25.0,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2024-05-20 10:30:00,25.0,25.01,25.0,25.0,5965.0,23.0711,23.0803,23.0711,23.0711,5965.0
2024-05-20 11:00:00,25.0,25.01,25.0,25.0,4547.0,23.0711,23.0803,23.0711,23.0711,4547.0
2024-05-20 11:30:00,25.01,25.01,25.0,25.0,3201.0,23.0803,23.0803,23.0711,23.0711,3201.0
2024-05-20 12:00:00,25.0,25.01,25.0,25.01,3035.0,23.0711,23.0803,23.0711,23.0803,3035.0
2024-05-20 12:30:00,25.01,25.01,25.0,25.01,17525.0,23.0803,23.0803,23.0711,23.0803,17525.0
2024-05-20 13:00:00,25.01,25.01,25.0,25.0,4500.0,23.0803,23.0803,23.0711,23.0711,4500.0
2024-05-20 13:30:00,25.0,25.0,25.0,25.0,1900.0,23.0711,23.0711,23.0711,23.0711,1900.0
2024-05-20 14:00:00,25.0,25.0,25.0,25.0,4614.0,23.0711,23.0711,23.0711,23.0711,4614.0
2024-05-20 14:30:00,25.0,25.0,25.0,25.0,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2024-05-20 15:00:00,25.0,25.0,25.0,25.0,4600.0,23.0711,23.0711,23.0711,23.0711,4600.0
2024-05-20 15:30:00,25.0,25.02,25.0,25.02,13722.0,23.0711,23.0896,23.0711,23.0896,13722.0
2024-05-21 09:30:00,25.02,25.04,25.01,25.04,58630.0,23.0896,23.108,23.0803,23.108,58630.0
2024-05-21 10:00:00,25.04,25.05,25.04,25.05,16100.0,23.108,23.1172,23.108,23.1172,16100.0
2024-05-21 10:30:00,25.04,25.04,25.04,25.04,6133.0,23.108,23.108,23.108,23.108,6133.0
2024-05-21 11:00:00,25.04,25.04,25.04,25.04,0.0,23.108,23.108,23.108,23.108,0.0
2024-05-21 11:30:00,25.04,25.04,25.04,25.04,300.0,23.108,23.108,23.108,23.108,300.0
2024-05-21 12:00:00,25.03,25.03,25.02,25.02,15349.0,23.0988,23.0988,23.0896,23.0896,15349.0
2024-05-21 12:30:00,25.02,25.02,25.02,25.02,883.0,23.0896,23.0896,23.0896,23.0896,883.0
2024-05-21 13:00:00,25.02,25.02,25.02,25.02,2677.0,23.0896,23.0896,23.0896,23.0896,2677.0
2024-05-21 13:30:00,25.02,25.02,25.02,25.02,143.0,23.0896,23.0896,23.0896,23.0896,143.0
2024-05-21 14:00:00,25.02,25.02,25.02,25.02,471.0,23.0896,23.0896,23.0896,23.0896,471.0
2024-05-21 14:30:00,25.02,25.02,25.02,25.02,0.0,23.0896,23.0896,23.0896,23.0896,0.0
2024-05-21 15:00:00,25.01,25.02,25.01,25.02,4429.0,23.0803,23.0896,23.0803,23.0896,4429.0
2024-05-21 15:30:00,25.02,25.02,25.02,25.02,200.0,23.0896,23.0896,23.0896,23.0896,200.0
2024-05-22 09:30:00,24.99,24.99,24.98,24.98,108291.0,23.0619,23.0619,23.0526,23.0526,108291.0
2024-05-22 10:00:00,24.98,24.98,24.98,24.98,74125.0,23.0526,23.0526,23.0526,23.0526,74125.0
2024-05-22 10:30:00,24.97,24.98,24.97,24.98,54610.0,23.0434,23.0526,23.0434,23.0526,54610.0
2024-05-22 11:00:00,24.98,24.98,24.98,24.98,57941.0,23.0526,23.0526,23.0526,23.0526,57941.0
2024-05-22 11:30:00,24.98,24.98,24.98,24.98,2399.0,23.0526,23.0526,23.0526,23.0526,2399.0
2024-05-22 12:00:00,24.98,24.99,24.98,24.99,95865.0,23.0526,23.0619,23.0526,23.0619,95865.0
2024-05-22 12:30:00,24.99,24.99,24.98,24.98,38400.0,23.0619,23.0619,23.0526,23.0526,38400.0
2024-05-22 13:00:00,24.98,25.0,24.98,24.99,23531.0,23.0526,23.0711,23.0526,23.0619,23531.0
2024-05-22 13:30:00,24.98,24.99,24.98,24.99,79012.0,23.0526,23.0619,23.0526,23.0619,79012.0
2024-05-22 14:00:00,24.98,24.98,24.95,24.96,83793.0,23.0526,23.0526,23.025,23.0342,83793.0
2024-05-22 14:30:00,24.96,24.96,24.95,24.96,27536.0,23.0342,23.0342,23.025,23.0342,27536.0
2024-05-22 15:00:00,24.96,24.96,24.95,24.96,24186.0,23.0342,23.0342,23.025,23.0342,24186.0
2024-05-22 15:30:00,24.96,24.97,24.95,24.97,120457.0,23.0342,23.0434,23.025,23.0434,120457.0
2024-05-23 09:30:00,25.01,25.01,24.94,24.94,107616.0,23.0803,23.0803,23.0157,23.0157,107616.0
2024-05-23 10:00:00,24.95,24.95,24.94,24.94,14900.0,23.025,23.025,23.0157,23.0157,14900.0
2024-05-23 10:30:00,24.93,24.95,24.92,24.92,25970.0,23.0065,23.025,22.9973,22.9973,25970.0
2024-05-23 11:00:00,24.92,24.93,24.92,24.93,33290.0,22.9973,23.0065,22.9973,23.0065,33290.0
2024-05-23 11:30:00,24.93,24.93,24.93,24.93,27075.0,23.0065,23.0065,23.0065,23.0065,27075.0
2024-05-23 12:00:00,24.93,24.93,24.92,24.92,7220.0,23.0065,23.0065,22.9973,22.9973,7220.0
2024-05-23 12:30:00,24.93,24.93,24.91,24.92,14193.0,23.0065,23.0065,22.988,22.9973,14193.0
2024-05-23 13:00:00,24.92,24.92,24.92,24.92,790.0,22.9973,22.9973,22.9973,22.9973,790.0
2024-05-23 13:30:00,24.91,24.91,24.91,24.91,7581.0,22.988,22.988,22.988,22.988,7581.0
2024-05-23 14:00:00,24.91,24.91,24.91,24.91,1500.0,22.988,22.988,22.988,22.988,1500.0
2024-05-23 14:30:00,24.9,24.91,24.89,24.89,20286.0,22.9788,22.988,22.9696,22.9696,20286.0
2024-05-23 15:00:00,24.89,24.91,24.89,24.91,43465.0,22.9696,22.988,22.9696,22.988,43465.0
2024-05-23 15:30:00,24.91,24.91,24.9,24.91,10040.0,22.988,22.988,22.9788,22.988,10040.0
2024-05-24 09:30:00,24.95,24.95,24.93,24.93,108930.0,23.025,23.025,23.0065,23.0065,108930.0
2024-05-24 10:00:00,24.93,24.95,24.93,24.95,17966.0,23.0065,23.025,23.0065,23.025,17966.0
2024-05-24 10:30:00,24.95,24.95,24.95,24.95,23400.0,23.025,23.025,23.025,23.025,23400.0
2024-05-24 11:00:00,24.96,24.98,24.96,24.97,20548.0,23.0342,23.0526,23.0342,23.0434,20548.0
2024-05-24 11:30:00,24.97,24.97,24.96,24.96,9166.0,23.0434,23.0434,23.0342,23.0342,9166.0
2024-05-24 12:00:00,24.97,24.98,24.97,24.98,13164.0,23.0434,23.0526,23.0434,23.0526,13164.0
2024-05-24 12:30:00,24.98,24.98,24.97,24.97,26670.0,23.0526,23.0526,23.0434,23.0434,26670.0
2024-05-24 13:00:00,24.97,24.98,24.96,24.98,8109.0,23.0434,23.0526,23.0342,23.0526,8109.0
2024-05-24 13:30:00,24.98,24.98,24.98,24.98,17544.0,23.0526,23.0526,23.0526,23.0526,17544.0
2024-05-24 14:00:00,24.98,24.98,24.98,24.98,17189.0,23.0526,23.0526,23.0526,23.0526,17189.0
2024-05-24 14:30:00,24.98,24.98,24.98,24.98,2800.0,23.0526,23.0526,23.0526,23.0526,2800.0
2024-05-24 15:00:00,24.98,24.98,24.98,24.98,8603.0,23.0526,23.0526,23.0526,23.0526,8603.0
2024-05-24 15:30:00,24.98,24.99,24.98,24.98,20655.0,23.0526,23.0619,23.0526,23.0526,20655.0
2024-05-28 09:30:00,25.01,25.02,24.98,24.98,84034.0,23.0803,23.0896,23.0526,23.0526,84034.0
2024-05-28 10:00:00,24.98,24.98,24.98,24.98,7777.0,23.0526,23.0526,23.0526,23.0526,7777.0
2024-05-28 10:30:00,24.98,24.98,24.98,24.98,25177.0,23.0526,23.0526,23.0526,23.0526,25177.0
2024-05-28 11:00:00,24.98,24.98,24.98,24.98,15974.0,23.0526,23.0526,23.0526,23.0526,15974.0
2024-05-28 11:30:00,24.97,24.97,24.96,24.96,9149.0,23.0434,23.0434,23.0342,23.0342,9149.0
2024-05-28 12:00:00,24.96,24.96,24.96,24.96,4377.0,23.0342,23.0342,23.0342,23.0342,4377.0
2024-05-28 12:30:00,24.96,24.96,24.95,24.95,8384.0,23.0342,23.0342,23.025,23.025,8384.0
2024-05-28 13:00:00,24.95,24.95,24.95,24.95,9078.0,23.025,23.025,23.025,23.025,9078.0
2024-05-28 13:30:00,24.94,24.94,24.93,24.93,9613.0,23.0157,23.0157,23.0065,23.0065,9613.0
2024-05-28 14:00:00,24.93,24.93,24.93,24.93,1904.0,23.0065,23.0065,23.0065,23.0065,1904.0
2024-05-28 14:30:00,24.92,24.92,24.91,24.91,13933.0,22.9973,22.9973,22.988,22.988,13933.0
2024-05-28 15:00:00,24.92,24.93,24.91,24.91,73395.0,22.9973,23.0065,22.988,22.988,73395.0
2024-05-28 15:30:00,24.91,24.91,24.9,24.91,78428.0,22.988,22.988,22.9788,22.988,78428.0
2024-05-29 09:30:00,24.86,24.87,24.84,24.87,63207.0,22.9419,22.9511,22.9234,22.9511,63207.0
2024-05-29 10:00:00,24.86,24.87,24.86,24.87,20924.0,22.9419,22.9511,22.9419,22.9511,20924.0
2024-05-29 10:30:00,24.87,24.88,24.86,24.86,41193.0,22.9511,22.9604,22.9419,22.9419,41193.0
2024-05-29 11:00:00,24.86,24.86,24.86,24.86,300.0,22.9419,22.9419,22.9419,22.9419,300.0
2024-05-29 11:30:00,24.86,24.86,24.86,24.86,1560.0,22.9419,22.9419,22.9419,22.9419,1560.0
2024-05-29 12:00:00,24.85,24.86,24.84,24.86,17362.0,22.9327,22.9419,22.9234,22.9419,17362.0
2024-05-29 12:30:00,24.86,24.86,24.86,24.86,7713.0,22.9419,22.9419,22.9419,22.9419,7713.0
2024-05-29 13:00:00,24.86,24.87,24.86,24.87,16840.0,22.9419,22.9511,22.9419,22.9511,16840.0
2024-05-29 13:30:00,24.87,24.87,24.86,24.86,15069.0,22.9511,22.9511,22.9419,22.9419,15069.0
2024-05-29 14:00:00,24.86,24.86,24.86,24.86,2900.0,22.9419,22.9419,22.9419,22.9419,2900.0
2024-05-29 14:30:00,24.85,24.86,24.84,24.84,43300.0,22.9327,22.9419,22.9234,22.9234,43300.0
2024-05-29 15:00:00,24.85,24.86,24.84,24.86,322708.0,22.9327,22.9419,22.9234,22.9419,322708.0
2024-05-29 15:30:00,24.85,24.86,24.84,24.85,146070.0,22.9327,22.9419,22.9234,22.9327,146070.0
2024-05-30 09:30:00,24.86,24.88,24.86,24.88,36415.0,22.9419,22.9604,22.9419,22.9604,36415.0
2024-05-30 10:00:00,24.89,24.92,24.89,24.9,47308.0,22.9696,22.9973,22.9696,22.9788,47308.0
2024-05-30 10:30:00,24.89,24.89,24.89,24.89,700.0,22.9696,22.9696,22.9696,22.9696,700.0
2024-05-30 11:00:00,24.89,24.91,24.89,24.91,8896.0,22.9696,22.988,22.9696,22.988,8896.0
2024-05-30 11:30:00,24.91,24.91,24.91,24.91,5810.0,22.988,22.988,22.988,22.988,5810.0
2024-05-30 12:00:00,24.91,24.91,24.91,24.91,6900.0,22.988,22.988,22.988,22.988,6900.0
2024-05-30 12:30:00,24.91,24.91,24.91,24.91,0.0,22.988,22.988,22.988,22.988,0.0
2024-05-30 13:00:00,24.91,24.92,24.91,24.92,35332.0,22.988,22.9973,22.988,22.9973,35332.0
2024-05-30 13:30:00,24.93,24.93,24.93,24.93,34799.0,23.0065,23.0065,23.0065,23.0065,34799.0
2024-05-30 14:00:00,24.93,24.93,24.93,24.93,12353.0,23.0065,23.0065,23.0065,23.0065,12353.0
2024-05-30 14:30:00,24.93,24.93,24.93,24.93,10908.0,23.0065,23.0065,23.0065,23.0065,10908.0
2024-05-30 15:00:00,24.93,24.93,24.92,24.92,12011.0,23.0065,23.0065,22.9973,22.9973,12011.0
2024-05-30 15:30:00,24.92,24.92,24.91,24.91,57221.0,22.9973,22.9973,22.988,22.988,57221.0
2024-05-31 09:30:00,24.93,24.98,24.93,24.97,120562.0,23.0065,23.0526,23.0065,23.0434,120562.0
2024-05-31 10:00:00,24.96,24.96,24.95,24.96,23717.0,23.0342,23.0342,23.025,23.0342,23717.0
2024-05-31 10:30:00,24.96,24.96,24.95,24.96,54006.0,23.0342,23.0342,23.025,23.0342,54006.0
2024-05-31 11:00:00,24.96,24.96,24.95,24.96,66439.0,23.0342,23.0342,23.025,23.0342,66439.0
2024-05-31 11:30:00,24.96,24.96,24.96,24.96,25600.0,23.0342,23.0342,23.0342,23.0342,25600.0
2024-05-31 12:00:00,24.95,24.95,24.95,24.95,29519.0,23.025,23.025,23.025,23.025,29519.0
2024-05-31 12:30:00,24.95,24.95,24.95,24.95,16257.0,23.025,23.025,23.025,23.025,16257.0
2024-05-31 13:00:00,24.95,24.96,24.95,24.96,800.0,23.025,23.0342,23.025,23.0342,800.0
2024-05-31 13:30:00,24.95,24.95,24.95,24.95,1600.0,23.025,23.025,23.025,23.025,1600.0
2024-05-31 14:00:00,24.95,24.96,24.95,24.96,14120.0,23.025,23.0342,23.025,23.0342,14120.0
2024-05-31 14:30:00,24.96,24.96,24.96,24.96,1600.0,23.0342,23.0342,23.0342,23.0342,1600.0
2024-05-31 15:00:00,24.96,24.96,24.96,24.96,137311.0,23.0342,23.0342,23.0342,23.0342,137311.0
2024-05-31 15:30:00,24.96,24.98,24.95,24.98,101589.0,23.0342,23.0526,23.025,23.0526,101589.0
2024-06-03 09:30:00,24.84,24.85,24.84,24.84,56096.0,23.0682,23.0774,23.0682,23.0682,56096.0
2024-06-03 10:00:00,24.85,24.88,24.85,24.86,48685.0,23.0774,23.1053,23.0774,23.0867,48685.0
2024-06-03 10:30:00,24.86,24.88,24.86,24.87,79055.0,23.0867,23.1053,23.0867,23.096,79055.0
2024-06-03 11:00:00,24.87,24.87,24.86,24.86,15825.0,23.096,23.096,23.0867,23.0867,15825.0
2024-06-03 11:30:00,24.86,24.86,24.86,24.86,21422.0,23.0867,23.0867,23.0867,23.0867,21422.0
2024-06-03 12:00:00,24.86,24.86,24.84,24.85,89594.0,23.0867,23.0867,23.0682,23.0774,89594.0
2024-06-03 12:30:00,24.85,24.86,24.85,24.86,17657.0,23.0774,23.0867,23.0774,23.0867,17657.0
2024-06-03 13:00:00,24.85,24.86,24.84,24.86,65827.0,23.0774,23.0867,23.0682,23.0867,65827.0
2024-06-03 13:30:00,24.86,24.87,24.86,24.87,17000.0,23.0867,23.096,23.0867,23.096,17000.0
2024-06-03 14:00:00,24.86,24.87,24.86,24.86,64699.0,23.0867,23.096,23.0867,23.0867,64699.0
2024-06-03 14:30:00,24.87,24.87,24.87,24.87,49830.0,23.096,23.096,23.096,23.096,49830.0
2024-06-03 15:00:00,24.88,24.88,24.88,24.88,4800.0,23.1053,23.1053,23.1053,23.1053,4800.0
2024-06-03 15:30:00,24.88,24.89,24.88,24.89,24956.0,23.1053,23.1146,23.1053,23.1146,24956.0
2024-06-04 09:30:00,24.87,24.91,24.86,24.88,189663.0,23.096,23.1332,23.0867,23.1053,189663.0
2024-06-04 10:00:00,24.88,24.9,24.88,24.88,94513.0,23.1053,23.1239,23.1053,23.1053,94513.0
2024-06-04 10:30:00,24.89,24.89,24.89,24.89,32764.0,23.1146,23.1146,23.1146,23.1146,32764.0
2024-06-04 11:00:00,24.88,24.89,24.88,24.88,27350.0,23.1053,23.1146,23.1053,23.1053,27350.0
2024-06-04 11:30:00,24.87,24.87,24.87,24.87,7815.0,23.096,23.096,23.096,23.096,7815.0
2024-06-04 12:00:00,24.86,24.86,24.86,24.86,1097.0,23.0867,23.0867,23.0867,23.0867,1097.0
2024-06-04 12:30:00,24.86,24.86,24.86,24.86,7822.0,23.0867,23.0867,23.0867,23.0867,7822.0
2024-06-04 13:00:00,24.86,24.87,24.86,24.87,36945.0,23.0867,23.096,23.0867,23.096,36945.0
2024-06-04 13:30:00,24.87,24.88,24.87,24.88,1539.0,23.096,23.1053,23.096,23.1053,1539.0
2024-06-04 14:00:00,24.88,24.89,24.88,24.89,79639.0,23.1053,23.1146,23.1053,23.1146,79639.0
2024-06-04 14:30:00,24.89,24.89,24.88,24.89,81876.0,23.1146,23.1146,23.1053,23.1146,81876.0
2024-06-04 15:00:00,24.88,24.89,24.88,24.89,44811.0,23.1053,23.1146,23.1053,23.1146,44811.0
2024-06-04 15:30:00,24.89,24.89,24.88,24.88,87444.0,23.1146,23.1146,23.1053,23.1053,87444.0
2024-06-05 09:30:00,24.93,24.93,24.91,24.93,50451.0,23.1517,23.1517,23.1332,23.1517,50451.0
2024-06-05 10:00:00,24.93,24.93,24.89,24.91,29546.0,23.1517,23.1517,23.1146,23.1332,29546.0
2024-06-05 10:30:00,24.92,24.92,24.92,24.92,10609.0,23.1425,23.1425,23.1425,23.1425,10609.0
2024-06-05 11:00:00,24.93,24.94,24.93,24.94,8396.0,23.1517,23.161,23.1517,23.161,8396.0
2024-06-05 11:30:00,24.94,24.95,24.94,24.95,25986.0,23.161,23.1703,23.161,23.1703,25986.0
2024-06-05 12:00:00,24.95,24.95,24.94,24.94,20057.0,23.1703,23.1703,23.161,23.161,20057.0
2024-06-05 12:30:00,24.95,24.95,24.95,24.95,32865.0,23.1703,23.1703,23.1703,23.1703,32865.0
2024-06-05 13:00:00,24.95,24.95,24.94,24.94,21800.0,23.1703,23.1703,23.161,23.161,21800.0
2024-06-05 13:30:00,24.94,24.95,24.93,24.94,37449.0,23.161,23.1703,23.1517,23.161,37449.0
2024-06-05 14:00:00,24.94,24.94,24.93,24.93,21290.0,23.161,23.161,23.1517,23.1517,21290.0
2024-06-05 14:30:00,24.93,24.95,24.93,24.95,18604.0,23.1517,23.1703,23.1517,23.1703,18604.0
2024-06-05 15:00:00,24.95,24.95,24.93,24.93,122845.0,23.1703,23.1703,23.1517,23.1517,122845.0
2024-06-05 15:30:00,24.93,24.94,24.93,24.94,39000.0,23.1517,23.161,23.1517,23.161,39000.0
2024-06-06 09:30:00,24.94,24.94,24.92,24.93,92042.0,23.161,23.161,23.1425,23.1517,92042.0
2024-06-06 10:00:00,24.93,24.94,24.93,24.94,31633.0,23.1517,23.161,23.1517,23.161,31633.0
2024-06-06 10:30:00,24.93,24.94,24.93,24.94,21211.0,23.1517,23.161,23.1517,23.161,21211.0
2024-06-06 11:00:00,24.94,24.95,24.94,24.95,5401.0,23.161,23.1703,23.161,23.1703,5401.0
2024-06-06 11:30:00,24.95,24.95,24.94,24.94,4588.0,23.1703,23.1703,23.161,23.161,4588.0
2024-06-06 12:00:00,24.94,24.94,24.93,24.94,35543.0,23.161,23.161,23.1517,23.161,35543.0
2024-06-06 12:30:00,24.94,24.94,24.93,24.93,9627.0,23.161,23.161,23.1517,23.1517,9627.0
2024-06-06 13:00:00,24.93,24.93,24.93,24.93,35294.0,23.1517,23.1517,23.1517,23.1517,35294.0
2024-06-06 13:30:00,24.93,24.94,24.93,24.93,5044.0,23.1517,23.161,23.1517,23.1517,5044.0
2024-06-06 14:00:00,24.93,24.93,24.93,24.93,45266.0,23.1517,23.1517,23.1517,23.1517,45266.0
2024-06-06 14:30:00,24.93,24.93,24.93,24.93,17709.0,23.1517,23.1517,23.1517,23.1517,17709.0
2024-06-06 15:00:00,24.93,24.93,24.93,24.93,10260.0,23.1517,23.1517,23.1517,23.1517,10260.0
2024-06-06 15:30:00,24.93,24.93,24.93,24.93,74955.0,23.1517,23.1517,23.1517,23.1517,74955.0
2024-06-07 09:30:00,24.86,24.88,24.85,24.88,67073.0,23.0867,23.1053,23.0774,23.1053,67073.0
2024-06-07 10:00:00,24.89,24.89,24.89,24.89,2520.0,23.1146,23.1146,23.1146,23.1146,2520.0
2024-06-07 10:30:00,24.89,24.89,24.88,24.89,29184.0,23.1146,23.1146,23.1053,23.1146,29184.0
2024-06-07 11:00:00,24.88,24.88,24.88,24.88,11284.0,23.1053,23.1053,23.1053,23.1053,11284.0
2024-06-07 11:30:00,24.89,24.89,24.89,24.89,19885.0,23.1146,23.1146,23.1146,23.1146,19885.0
2024-06-07 12:00:00,24.89,24.89,24.89,24.89,1053.0,23.1146,23.1146,23.1146,23.1146,1053.0
2024-06-07 12:30:00,24.89,24.89,24.89,24.89,8903.0,23.1146,23.1146,23.1146,23.1146,8903.0
2024-06-07 13:00:00,24.89,24.89,24.89,24.89,100.0,23.1146,23.1146,23.1146,23.1146,100.0
2024-06-07 13:30:00,24.89,24.89,24.89,24.89,6223.0,23.1146,23.1146,23.1146,23.1146,6223.0
2024-06-07 14:00:00,24.88,24.88,24.86,24.88,16202.0,23.1053,23.1053,23.0867,23.1053,16202.0
2024-06-07 14:30:00,24.88,24.89,24.88,24.88,51116.0,23.1053,23.1146,23.1053,23.1053,51116.0
2024-06-07 15:00:00,24.88,24.88,24.86,24.87,28834.0,23.1053,23.1053,23.0867,23.096,28834.0
2024-06-07 15:30:00,24.87,24.88,24.87,24.88,18670.0,23.096,23.1053,23.096,23.1053,18670.0
2024-06-10 09:30:00,24.86,24.86,24.85,24.86,71748.0,23.0867,23.0867,23.0774,23.0867,71748.0
2024-06-10 10:00:00,24.86,24.86,24.86,24.86,12516.0,23.0867,23.0867,23.0867,23.0867,12516.0
2024-06-10 10:30:00,24.86,24.87,24.86,24.87,2148.0,23.0867,23.096,23.0867,23.096,2148.0
2024-06-10 11:00:00,24.87,24.88,24.87,24.88,8800.0,23.096,23.1053,23.096,23.1053,8800.0
2024-06-10 11:30:00,24.88,24.88,24.88,24.88,400.0,23.1053,23.1053,23.1053,23.1053,400.0
2024-06-10 12:00:00,24.88,24.88,24.88,24.88,3500.0,23.1053,23.1053,23.1053,23.1053,3500.0
2024-06-10 12:30:00,24.88,24.88,24.88,24.88,24024.0,23.1053,23.1053,23.1053,23.1053,24024.0
2024-06-10 13:00:00,24.88,24.89,24.87,24.88,31586.0,23.1053,23.1146,23.096,23.1053,31586.0
2024-06-10 13:30:00,24.88,24.9,24.88,24.89,44418.0,23.1053,23.1239,23.1053,23.1146,44418.0
2024-06-10 14:00:00,24.89,24.89,24.89,24.89,13310.0,23.1146,23.1146,23.1146,23.1146,13310.0
2024-06-10 14:30:00,24.89,24.9,24.89,24.89,17639.0,23.1146,23.1239,23.1146,23.1146,17639.0
2024-06-10 15:00:00,24.89,24.9,24.89,24.89,40686.0,23.1146,23.1239,23.1146,23.1146,40686.0
2024-06-10 15:30:00,24.89,24.91,24.89,24.91,14420.0,23.1146,23.1332,23.1146,23.1332,14420.0
2024-06-11 09:30:00,24.89,24.9,24.89,24.89,23274.0,23.1146,23.1239,23.1146,23.1146,23274.0
2024-06-11 10:00:00,24.89,24.89,24.89,24.89,500.0,23.1146,23.1146,23.1146,23.1146,500.0
2024-06-11 10:30:00,24.89,24.91,24.89,24.91,1800.0,23.1146,23.1332,23.1146,23.1332,1800.0
2024-06-11 11:00:00,24.91,24.91,24.9,24.9,25008.0,23.1332,23.1332,23.1239,23.1239,25008.0
2024-06-11 11:30:00,24.9,24.9,24.89,24.89,33295.0,23.1239,23.1239,23.1146,23.1146,33295.0
2024-06-11 12:00:00,24.89,24.89,24.89,24.89,5438.0,23.1146,23.1146,23.1146,23.1146,5438.0
2024-06-11 12:30:00,24.89,24.89,24.89,24.89,100.0,23.1146,23.1146,23.1146,23.1146,100.0
2024-06-11 13:00:00,24.9,24.91,24.9,24.91,78264.0,23.1239,23.1332,23.1239,23.1332,78264.0
2024-06-11 13:30:00,24.91,24.92,24.91,24.92,7827.0,23.1332,23.1425,23.1332,23.1425,7827.0
2024-06-11 14:00:00,24.93,24.93,24.93,24.93,406.0,23.1517,23.1517,23.1517,23.1517,406.0
2024-06-11 14:30:00,24.93,24.93,24.93,24.93,5500.0,23.1517,23.1517,23.1517,23.1517,5500.0
2024-06-11 15:00:00,24.93,24.93,24.93,24.93,100.0,23.1517,23.1517,23.1517,23.1517,100.0
2024-06-11 15:30:00,24.92,24.93,24.91,24.93,170800.0,23.1425,23.1517,23.1332,23.1517,170800.0
2024-06-12 09:30:00,25.08,25.08,25.05,25.05,20797.0,23.291,23.291,23.2632,23.2632,20797.0
2024-06-12 10:00:00,25.05,25.05,25.04,25.05,27203.0,23.2632,23.2632,23.2539,23.2632,27203.0
2024-06-12 10:30:00,25.05,25.05,25.04,25.04,45226.0,23.2632,23.2632,23.2539,23.2539,45226.0
2024-06-12 11:00:00,25.04,25.04,25.03,25.03,1332.0,23.2539,23.2539,23.2446,23.2446,1332.0
2024-06-12 11:30:00,25.04,25.05,25.04,25.05,6907.0,23.2539,23.2632,23.2539,23.2632,6907.0
2024-06-12 12:00:00,25.05,25.05,25.05,25.05,0.0,23.2632,23.2632,23.2632,23.2632,0.0
2024-06-12 12:30:00,25.05,25.05,25.05,25.05,20260.0,23.2632,23.2632,23.2632,23.2632,20260.0
2024-06-12 13:00:00,25.05,25.05,25.05,25.05,15096.0,23.2632,23.2632,23.2632,23.2632,15096.0
2024-06-12 13:30:00,25.04,25.05,25.03,25.05,11644.0,23.2539,23.2632,23.2446,23.2632,11644.0
2024-06-12 14:00:00,25.04,25.04,25.02,25.03,83532.0,23.2539,23.2539,23.2353,23.2446,83532.0
2024-06-12 14:30:00,25.04,25.04,25.02,25.03,44612.0,23.2539,23.2539,23.2353,23.2446,44612.0
2024-06-12 15:00:00,25.04,25.04,25.01,25.01,59094.0,23.2539,23.2539,23.226,23.226,59094.0
2024-06-12 15:30:00,25.01,25.02,24.99,24.99,171599.0,23.226,23.2353,23.2075,23.2075,171599.0
2024-06-13 09:30:00,25.05,25.05,25.0,25.0,36541.0,23.2632,23.2632,23.2167,23.2167,36541.0
2024-06-13 10:00:00,25.01,25.01,25.0,25.0,13657.0,23.226,23.226,23.2167,23.2167,13657.0
2024-06-13 10:30:00,25.0,25.0,24.99,25.0,9266.0,23.2167,23.2167,23.2075,23.2167,9266.0
2024-06-13 11:00:00,25.0,25.0,24.98,25.0,20747.0,23.2167,23.2167,23.1982,23.2167,20747.0
2024-06-13 11:30:00,25.0,25.0,25.0,25.0,7936.0,23.2167,23.2167,23.2167,23.2167,7936.0
2024-06-13 12:00:00,25.0,25.0,24.98,24.98,23754.0,23.2167,23.2167,23.1982,23.1982,23754.0
2024-06-13 12:30:00,24.98,24.99,24.98,24.98,13323.0,23.1982,23.2075,23.1982,23.1982,13323.0
2024-06-13 13:00:00,24.98,25.0,24.98,25.0,37859.0,23.1982,23.2167,23.1982,23.2167,37859.0
2024-06-13 13:30:00,25.0,25.0,24.99,25.0,8050.0,23.2167,23.2167,23.2075,23.2167,8050.0
2024-06-13 14:00:00,25.0,25.0,24.99,25.0,9958.0,23.2167,23.2167,23.2075,23.2167,9958.0
2024-06-13 14:30:00,25.0,25.01,25.0,25.01,14911.0,23.2167,23.226,23.2167,23.226,14911.0
2024-06-13 15:00:00,25.01,25.01,25.0,25.01,10800.0,23.226,23.226,23.2167,23.226,10800.0
2024-06-13 15:30:00,25.01,25.02,25.0,25.01,21174.0,23.226,23.2353,23.2167,23.226,21174.0
2024-06-14 09:30:00,24.95,24.98,24.94,24.97,52420.0,23.1703,23.1982,23.161,23.1889,52420.0
2024-06-14 10:00:00,24.96,24.96,24.95,24.95,27788.0,23.1796,23.1796,23.1703,23.1703,27788.0
2024-06-14 10:30:00,24.94,24.94,24.94,24.94,7419.0,23.161,23.161,23.161,23.161,7419.0
2024-06-14 11:00:00,24.93,24.93,24.91,24.91,23561.0,23.1517,23.1517,23.1332,23.1332,23561.0
2024-06-14 11:30:00,24.91,24.91,24.91,24.91,34338.0,23.1332,23.1332,23.1332,23.1332,34338.0
2024-06-14 12:00:00,24.91,24.91,24.91,24.91,31366.0,23.1332,23.1332,23.1332,23.1332,31366.0
2024-06-14 12:30:00,24.91,24.91,24.91,24.91,4927.0,23.1332,23.1332,23.1332,23.1332,4927.0
2024-06-14 13:00:00,24.91,24.91,24.91,24.91,6625.0,23.1332,23.1332,23.1332,23.1332,6625.0
2024-06-14 13:30:00,24.91,24.91,24.91,24.91,8265.0,23.1332,23.1332,23.1332,23.1332,8265.0
2024-06-14 14:00:00,24.9,24.91,24.9,24.91,8228.0,23.1239,23.1332,23.1239,23.1332,8228.0
2024-06-14 14:30:00,24.9,24.91,24.9,24.91,7100.0,23.1239,23.1332,23.1239,23.1332,7100.0
2024-06-14 15:00:00,24.91,24.91,24.91,24.91,2450.0,23.1332,23.1332,23.1332,23.1332,2450.0
2024-06-14 15:30:00,24.91,24.93,24.91,24.93,30321.0,23.1332,23.1517,23.1332,23.1517,30321.0
2024-06-17 09:30:00,24.91,24.91,24.89,24.89,65086.0,23.1332,23.1332,23.1146,23.1146,65086.0
2024-06-17 10:00:00,24.91,24.91,24.91,24.91,17933.0,23.1332,23.1332,23.1332,23.1332,17933.0
2024-06-17 10:30:00,24.91,24.91,24.91,24.91,300.0,23.1332,23.1332,23.1332,23.1332,300.0
2024-06-17 11:00:00,24.91,24.92,24.91,24.91,16672.0,23.1332,23.1425,23.1332,23.1332,16672.0
2024-06-17 11:30:00,24.91,24.91,24.91,24.91,519.0,23.1332,23.1332,23.1332,23.1332,519.0
2024-06-17 12:00:00,24.92,24.93,24.92,24.93,4955.0,23.1425,23.1517,23.1425,23.1517,4955.0
2024-06-17 12:30:00,24.93,24.93,24.93,24.93,0.0,23.1517,23.1517,23.1517,23.1517,0.0
2024-06-17 13:00:00,24.94,24.95,24.94,24.95,21169.0,23.161,23.1703,23.161,23.1703,21169.0
2024-06-17 13:30:00,24.95,24.96,24.95,24.96,19879.0,23.1703,23.1796,23.1703,23.1796,19879.0
2024-06-17 14:00:00,24.96,24.97,24.95,24.96,53013.0,23.1796,23.1889,23.1703,23.1796,53013.0
2024-06-17 14:30:00,24.96,24.96,24.95,24.95,27936.0,23.1796,23.1796,23.1703,23.1703,27936.0
2024-06-17 15:00:00,24.95,24.96,24.94,24.94,540998.0,23.1703,23.1796,23.161,23.161,540998.0
2024-06-17 15:30:00,24.95,24.95,24.93,24.93,136283.0,23.1703,23.1703,23.1517,23.1517,136283.0
2024-06-18 09:30:00,24.97,24.99,24.97,24.99,35831.0,23.1889,23.2075,23.1889,23.2075,35831.0
2024-06-18 10:00:00,24.98,24.98,24.98,24.98,100.0,23.1982,23.1982,23.1982,23.1982,100.0
2024-06-18 10:30:00,24.98,24.98,24.98,24.98,700.0,23.1982,23.1982,23.1982,23.1982,700.0
2024-06-18 11:00:00,24.99,25.0,24.99,25.0,8150.0,23.2075,23.2167,23.2075,23.2167,8150.0
2024-06-18 11:30:00,25.0,25.0,25.0,25.0,11491.0,23.2167,23.2167,23.2167,23.2167,11491.0
2024-06-18 12:00:00,25.01,25.01,25.01,25.01,3656.0,23.226,23.226,23.226,23.226,3656.0
2024-06-18 12:30:00,25.02,25.02,25.02,25.02,2852.0,23.2353,23.2353,23.2353,23.2353,2852.0
2024-06-18 13:00:00,25.02,25.03,25.0,25.0,138571.0,23.2353,23.2446,23.2167,23.2167,138571.0
2024-06-18 13:30:00,25.0,25.0,25.0,25.0,3050.0,23.2167,23.2167,23.2167,23.2167,3050.0
2024-06-18 14:00:00,24.99,24.99,24.99,24.99,55688.0,23.2075,23.2075,23.2075,23.2075,55688.0
2024-06-18 14:30:00,24.98,25.0,24.98,25.0,14420.0,23.1982,23.2167,23.1982,23.2167,14420.0
2024-06-18 15:00:00,25.0,25.01,25.0,25.01,10621.0,23.2167,23.226,23.2167,23.226,10621.0
2024-06-18 15:30:00,25.01,25.02,25.0,25.01,31773.0,23.226,23.2353,23.2167,23.226,31773.0
2024-06-20 09:30:00,25.0,25.0,24.97,24.97,48173.0,23.2167,23.2167,23.1889,23.1889,48173.0
2024-06-20 10:00:00,24.97,24.97,24.97,24.97,2706.0,23.1889,23.1889,23.1889,23.1889,2706.0
2024-06-20 10:30:00,24.97,24.97,24.96,24.96,19432.0,23.1889,23.1889,23.1796,23.1796,19432.0
2024-06-20 11:00:00,24.96,24.97,24.96,24.97,4224.0,23.1796,23.1889,23.1796,23.1889,4224.0
2024-06-20 11:30:00,24.97,24.97,24.96,24.96,816.0,23.1889,23.1889,23.1796,23.1796,816.0
2024-06-20 12:00:00,24.96,24.97,24.96,24.96,1984.0,23.1796,23.1889,23.1796,23.1796,1984.0
2024-06-20 12:30:00,24.96,24.96,24.95,24.96,37337.0,23.1796,23.1796,23.1703,23.1796,37337.0
2024-06-20 13:00:00,24.96,24.97,24.96,24.96,700.0,23.1796,23.1889,23.1796,23.1796,700.0
2024-06-20 13:30:00,24.96,24.98,24.96,24.98,3324.0,23.1796,23.1982,23.1796,23.1982,3324.0
2024-06-20 14:00:00,24.98,24.98,24.98,24.98,3476.0,23.1982,23.1982,23.1982,23.1982,3476.0
2024-06-20 14:30:00,24.98,24.98,24.98,24.98,28084.0,23.1982,23.1982,23.1982,23.1982,28084.0
2024-06-20 15:00:00,24.98,24.98,24.98,24.98,16626.0,23.1982,23.1982,23.1982,23.1982,16626.0
2024-06-20 15:30:00,24.98,24.98,24.98,24.98,28688.0,23.1982,23.1982,23.1982,23.1982,28688.0
2024-06-21 09:30:00,24.99,24.99,24.97,24.98,106637.0,23.2075,23.2075,23.1889,23.1982,106637.0
2024-06-21 10:00:00,24.98,25.0,24.98,24.99,31277.0,23.1982,23.2167,23.1982,23.2075,31277.0
2024-06-21 10:30:00,25.0,25.0,24.98,25.0,22811.0,23.2167,23.2167,23.1982,23.2167,22811.0
2024-06-21 11:00:00,25.0,25.0,25.0,25.0,2500.0,23.2167,23.2167,23.2167,23.2167,2500.0
2024-06-21 11:30:00,25.0,25.0,24.99,25.0,3676.0,23.2167,23.2167,23.2075,23.2167,3676.0
2024-06-21 12:00:00,25.0,25.0,25.0,25.0,1900.0,23.2167,23.2167,23.2167,23.2167,1900.0
2024-06-21 12:30:00,25.0,25.0,24.99,24.99,11300.0,23.2167,23.2167,23.2075,23.2075,11300.0
2024-06-21 13:00:00,24.99,25.0,24.98,24.98,17029.0,23.2075,23.2167,23.1982,23.1982,17029.0
2024-06-21 13:30:00,24.98,25.0,24.98,25.0,39461.0,23.1982,23.2167,23.1982,23.2167,39461.0
2024-06-21 14:00:00,24.99,25.0,24.99,25.0,13300.0,23.2075,23.2167,23.2075,23.2167,13300.0
2024-06-21 14:30:00,25.0,25.0,24.99,24.99,19000.0,23.2167,23.2167,23.2075,23.2075,19000.0
2024-06-21 15:00:00,25.0,25.0,25.0,25.0,766.0,23.2167,23.2167,23.2167,23.2167,766.0
2024-06-21 15:30:00,25.0,25.02,25.0,25.01,23677.0,23.2167,23.2353,23.2167,23.226,23677.0
2024-06-24 09:30:00,25.01,25.03,25.01,25.03,30483.0,23.226,23.2446,23.226,23.2446,30483.0
2024-06-24 10:00:00,25.04,25.04,25.03,25.03,13795.0,23.2539,23.2539,23.2446,23.2446,13795.0
2024-06-24 10:30:00,25.03,25.04,25.03,25.03,17625.0,23.2446,23.2539,23.2446,23.2446,17625.0
2024-06-24 11:00:00,25.03,25.03,25.03,25.03,655.0,23.2446,23.2446,23.2446,23.2446,655.0
2024-06-24 11:30:00,25.02,25.02,25.02,25.02,5084.0,23.2353,23.2353,23.2353,23.2353,5084.0
2024-06-24 12:00:00,25.02,25.02,25.02,25.02,12287.0,23.2353,23.2353,23.2353,23.2353,12287.0
2024-06-24 12:30:00,25.02,25.02,25.02,25.02,14414.0,23.2353,23.2353,23.2353,23.2353,14414.0
2024-06-24 13:00:00,25.02,25.02,25.01,25.02,18333.0,23.2353,23.2353,23.226,23.2353,18333.0
2024-06-24 13:30:00,25.01,25.02,25.01,25.02,5000.0,23.226,23.2353,23.226,23.2353,5000.0
2024-06-24 14:00:00,25.02,25.02,25.02,25.02,3277.0,23.2353,23.2353,23.2353,23.2353,3277.0
2024-06-24 14:30:00,25.02,25.02,25.02,25.02,10468.0,23.2353,23.2353,23.2353,23.2353,10468.0
2024-06-24 15:00:00,25.02,25.02,25.0,25.0,22570.0,23.2353,23.2353,23.2167,23.2167,22570.0
2024-06-24 15:30:00,25.0,25.0,25.0,25.0,29644.0,23.2167,23.2167,23.2167,23.2167,29644.0
2024-06-25 09:30:00,25.01,25.01,25.0,25.0,113678.0,23.226,23.226,23.2167,23.2167,113678.0
2024-06-25 10:00:00,25.0,25.0,25.0,25.0,37945.0,23.2167,23.2167,23.2167,23.2167,37945.0
2024-06-25 10:30:00,25.01,25.01,25.0,25.0,7431.0,23.226,23.226,23.2167,23.2167,7431.0
2024-06-25 11:00:00,25.0,25.01,25.0,25.0,2871.0,23.2167,23.226,23.2167,23.2167,2871.0
2024-06-25 11:30:00,25.01,25.02,25.01,25.01,41258.0,23.226,23.2353,23.226,23.226,41258.0
2024-06-25 12:00:00,25.01,25.01,25.0,25.0,56650.0,23.226,23.226,23.2167,23.2167,56650.0
2024-06-25 12:30:00,25.0,25.0,25.0,25.0,13600.0,23.2167,23.2167,23.2167,23.2167,13600.0
2024-06-25 13:00:00,25.0,25.01,25.0,25.01,21904.0,23.2167,23.226,23.2167,23.226,21904.0
2024-06-25 13:30:00,25.01,25.01,25.0,25.01,15774.0,23.226,23.226,23.2167,23.226,15774.0
2024-06-25 14:00:00,25.02,25.02,25.02,25.02,700.0,23.2353,23.2353,23.2353,23.2353,700.0
2024-06-25 14:30:00,25.02,25.02,25.0,25.01,49377.0,23.2353,23.2353,23.2167,23.226,49377.0
2024-06-25 15:00:00,25.0,25.01,25.0,25.01,1300.0,23.2167,23.226,23.2167,23.226,1300.0
2024-06-25 15:30:00,25.01,25.02,25.01,25.02,31024.0,23.226,23.2353,23.226,23.2353,31024.0
2024-06-26 09:30:00,24.98,24.98,24.98,24.98,56127.0,23.1982,23.1982,23.1982,23.1982,56127.0
2024-06-26 10:00:00,24.98,24.98,24.97,24.97,1101.0,23.1982,23.1982,23.1889,23.1889,1101.0
2024-06-26 10:30:00,24.97,24.98,24.97,24.97,10941.0,23.1889,23.1982,23.1889,23.1889,10941.0
2024-06-26 11:00:00,24.97,24.97,24.96,24.96,22164.0,23.1889,23.1889,23.1796,23.1796,22164.0
2024-06-26 11:30:00,24.96,24.98,24.96,24.98,15631.0,23.1796,23.1982,23.1796,23.1982,15631.0
2024-06-26 12:00:00,24.98,24.98,24.98,24.98,1317.0,23.1982,23.1982,23.1982,23.1982,1317.0
2024-06-26 12:30:00,24.98,24.98,24.98,24.98,1530.0,23.1982,23.1982,23.1982,23.1982,1530.0
2024-06-26 13:00:00,24.98,24.98,24.98,24.98,30850.0,23.1982,23.1982,23.1982,23.1982,30850.0
2024-06-26 13:30:00,24.99,24.99,24.99,24.99,33900.0,23.2075,23.2075,23.2075,23.2075,33900.0
2024-06-26 14:00:00,24.99,24.99,24.98,24.98,357.0,23.2075,23.2075,23.1982,23.1982,357.0
2024-06-26 14:30:00,24.98,24.99,24.98,24.98,1005.0,23.1982,23.2075,23.1982,23.1982,1005.0
2024-06-26 15:00:00,24.98,24.98,24.98,24.98,508.0,23.1982,23.1982,23.1982,23.1982,508.0
2024-06-26 15:30:00,24.98,24.98,24.98,24.98,5698.0,23.1982,23.1982,23.1982,23.1982,5698.0
2024-06-27 09:30:00,24.98,25.0,24.97,24.99,69472.0,23.1982,23.2167,23.1889,23.2075,69472.0
2024-06-27 10:00:00,25.0,25.0,25.0,25.0,4164.0,23.2167,23.2167,23.2167,23.2167,4164.0
2024-06-27 10:30:00,25.0,25.0,24.99,24.99,9808.0,23.2167,23.2167,23.2075,23.2075,9808.0
2024-06-27 11:00:00,24.99,24.99,24.99,24.99,0.0,23.2075,23.2075,23.2075,23.2075,0.0
2024-06-27 11:30:00,24.98,24.98,24.98,24.98,5100.0,23.1982,23.1982,23.1982,23.1982,5100.0
2024-06-27 12:00:00,24.98,24.98,24.98,24.98,12184.0,23.1982,23.1982,23.1982,23.1982,12184.0
2024-06-27 12:30:00,24.98,24.99,24.98,24.99,1300.0,23.1982,23.2075,23.1982,23.2075,1300.0
2024-06-27 13:00:00,24.99,25.0,24.99,25.0,108734.0,23.2075,23.2167,23.2075,23.2167,108734.0
2024-06-27 13:30:00,25.0,25.0,25.0,25.0,0.0,23.2167,23.2167,23.2167,23.2167,0.0
2024-06-27 14:00:00,24.99,24.99,24.99,24.99,29326.0,23.2075,23.2075,23.2075,23.2075,29326.0
2024-06-27 14:30:00,24.99,24.99,24.99,24.99,7786.0,23.2075,23.2075,23.2075,23.2075,7786.0
2024-06-27 15:00:00,24.99,24.99,24.99,24.99,0.0,23.2075,23.2075,23.2075,23.2075,0.0
2024-06-27 15:30:00,25.0,25.0,25.0,25.0,7547.0,23.2167,23.2167,23.2167,23.2167,7547.0
2024-06-28 09:30:00,25.03,25.05,25.02,25.05,62697.0,23.2446,23.2632,23.2353,23.2632,62697.0
2024-06-28 10:00:00,25.05,25.05,25.03,25.03,65473.0,23.2632,23.2632,23.2446,23.2446,65473.0
2024-06-28 10:30:00,25.04,25.04,25.01,25.01,35442.0,23.2539,23.2539,23.226,23.226,35442.0
2024-06-28 11:00:00,25.01,25.01,25.0,25.0,127731.0,23.226,23.226,23.2167,23.2167,127731.0
2024-06-28 11:30:00,25.0,25.0,25.0,25.0,5800.0,23.2167,23.2167,23.2167,23.2167,5800.0
2024-06-28 12:00:00,25.0,25.0,24.99,25.0,7774.0,23.2167,23.2167,23.2075,23.2167,7774.0
2024-06-28 12:30:00,25.0,25.0,24.98,24.99,36105.0,23.2167,23.2167,23.1982,23.2075,36105.0
2024-06-28 13:00:00,24.99,25.0,24.99,25.0,28871.0,23.2075,23.2167,23.2075,23.2167,28871.0
2024-06-28 13:30:00,25.0,25.0,25.0,25.0,14130.0,23.2167,23.2167,23.2167,23.2167,14130.0
2024-06-28 14:00:00,25.0,25.0,24.99,24.99,18605.0,23.2167,23.2167,23.2075,23.2075,18605.0
2024-06-28 14:30:00,25.0,25.0,24.99,24.99,14700.0,23.2167,23.2167,23.2075,23.2075,14700.0
2024-06-28 15:00:00,24.99,24.99,24.98,24.98,83336.0,23.2075,23.2075,23.1982,23.1982,83336.0
2024-06-28 15:30:00,24.97,24.98,24.96,24.96,396710.0,23.1889,23.1982,23.1796,23.1796,396710.0
2024-07-01 09:30:00,24.83,24.84,24.82,24.82,134886.0,23.2038,23.2132,23.1945,23.1945,134886.0
2024-07-01 10:00:00,24.83,24.84,24.8,24.8,200249.0,23.2038,23.2132,23.1758,23.1758,200249.0
2024-07-01 10:30:00,24.8,24.8,24.79,24.79,50558.0,23.1758,23.1758,23.1665,23.1665,50558.0
2024-07-01 11:00:00,24.79,24.8,24.79,24.8,72189.0,23.1665,23.1758,23.1665,23.1758,72189.0
2024-07-01 11:30:00,24.8,24.8,24.79,24.8,17800.0,23.1758,23.1758,23.1665,23.1758,17800.0
2024-07-01 12:00:00,24.8,24.8,24.8,24.8,12600.0,23.1758,23.1758,23.1758,23.1758,12600.0
2024-07-01 12:30:00,24.8,24.8,24.8,24.8,15000.0,23.1758,23.1758,23.1758,23.1758,15000.0
2024-07-01 13:00:00,24.8,24.8,24.8,24.8,10800.0,23.1758,23.1758,23.1758,23.1758,10800.0
2024-07-01 13:30:00,24.8,24.8,24.8,24.8,22134.0,23.1758,23.1758,23.1758,23.1758,22134.0
2024-07-01 14:00:00,24.8,24.8,24.79,24.79,45674.0,23.1758,23.1758,23.1665,23.1665,45674.0
2024-07-01 14:30:00,24.79,24.79,24.79,24.79,14400.0,23.1665,23.1665,23.1665,23.1665,14400.0
2024-07-01 15:00:00,24.79,24.8,24.79,24.8,220746.0,23.1665,23.1758,23.1665,23.1758,220746.0
2024-07-01 15:30:00,24.8,24.81,24.8,24.8,122802.0,23.1758,23.1851,23.1758,23.1758,122802.0
2024-07-02 09:30:00,24.8,24.83,24.8,24.82,156479.0,23.1758,23.2038,23.1758,23.1945,156479.0
2024-07-02 10:00:00,24.82,24.82,24.82,24.82,18800.0,23.1945,23.1945,23.1945,23.1945,18800.0
2024-07-02 10:30:00,24.83,24.83,24.83,24.83,3615.0,23.2038,23.2038,23.2038,23.2038,3615.0
2024-07-02 11:00:00,24.84,24.84,24.84,24.84,5304.0,23.2132,23.2132,23.2132,23.2132,5304.0
2024-07-02 11:30:00,24.84,24.84,24.84,24.84,1000.0,23.2132,23.2132,23.2132,23.2132,1000.0
2024-07-02 12:00:00,24.84,24.84,24.84,24.84,3100.0,23.2132,23.2132,23.2132,23.2132,3100.0
2024-07-02 12:30:00,24.84,24.84,24.83,24.83,15521.0,23.2132,23.2132,23.2038,23.2038,15521.0
2024-07-02 13:00:00,24.83,24.83,24.82,24.82,15033.0,23.2038,23.2038,23.1945,23.1945,15033.0
2024-07-02 13:30:00,24.82,24.83,24.82,24.83,8159.0,23.1945,23.2038,23.1945,23.2038,8159.0
2024-07-02 14:00:00,24.83,24.84,24.83,24.84,9918.0,23.2038,23.2132,23.2038,23.2132,9918.0
2024-07-02 14:30:00,24.84,24.84,24.83,24.84,31079.0,23.2132,23.2132,23.2038,23.2132,31079.0
2024-07-02 15:00:00,24.84,24.84,24.83,24.84,17120.0,23.2132,23.2132,23.2038,23.2132,17120.0
2024-07-02 15:30:00,24.84,24.86,24.84,24.86,110547.0,23.2132,23.2319,23.2132,23.2319,110547.0
2024-07-03 09:30:00,24.87,24.88,24.86,24.87,56264.0,23.2412,23.2506,23.2319,23.2412,56264.0
2024-07-03 10:00:00,24.88,24.9,24.88,24.89,85842.0,23.2506,23.2692,23.2506,23.2599,85842.0
2024-07-03 10:30:00,24.89,24.89,24.88,24.89,35876.0,23.2599,23.2599,23.2506,23.2599,35876.0
2024-07-03 11:00:00,24.89,24.89,24.88,24.89,36745.0,23.2599,23.2599,23.2506,23.2599,36745.0
2024-07-03 11:30:00,24.89,24.89,24.89,24.89,19724.0,23.2599,23.2599,23.2599,23.2599,19724.0
2024-07-03 12:00:00,24.89,24.91,24.89,24.91,19443.0,23.2599,23.2786,23.2599,23.2786,19443.0
2024-07-03 12:30:00,24.91,24.91,24.9,24.91,37064.0,23.2786,23.2786,23.2692,23.2786,37064.0
2024-07-05 09:30:00,24.94,24.96,24.94,24.95,101391.0,23.3066,23.3253,23.3066,23.316,101391.0
2024-07-05 10:00:00,24.94,24.95,24.94,24.95,31457.0,23.3066,23.316,23.3066,23.316,31457.0
2024-07-05 10:30:00,24.95,24.96,24.95,24.96,18528.0,23.316,23.3253,23.316,23.3253,18528.0
2024-07-05 11:00:00,24.96,24.98,24.96,24.98,56299.0,23.3253,23.344,23.3253,23.344,56299.0
2024-07-05 11:30:00,24.98,24.99,24.98,24.98,30235.0,23.344,23.3534,23.344,23.344,30235.0
2024-07-05 12:00:00,24.98,24.98,24.98,24.98,2241.0,23.344,23.344,23.344,23.344,2241.0
2024-07-05 12:30:00,24.98,24.99,24.98,24.99,53277.0,23.344,23.3534,23.344,23.3534,53277.0
2024-07-05 13:00:00,24.99,24.99,24.98,24.99,23139.0,23.3534,23.3534,23.344,23.3534,23139.0
2024-07-05 13:30:00,24.99,25.0,24.99,25.0,13326.0,23.3534,23.3627,23.3534,23.3627,13326.0
2024-07-05 14:00:00,25.0,25.0,25.0,25.0,42298.0,23.3627,23.3627,23.3627,23.3627,42298.0
2024-07-05 14:30:00,25.0,25.0,25.0,25.0,42474.0,23.3627,23.3627,23.3627,23.3627,42474.0
2024-07-05 15:00:00,25.0,25.0,25.0,25.0,9854.0,23.3627,23.3627,23.3627,23.3627,9854.0
2024-07-05 15:30:00,25.0,25.0,25.0,25.0,49897.0,23.3627,23.3627,23.3627,23.3627,49897.0
2024-07-08 09:30:00,24.98,25.01,24.98,25.0,52539.0,23.344,23.372,23.344,23.3627,52539.0
2024-07-08 10:00:00,25.0,25.0,24.99,24.99,7048.0,23.3627,23.3627,23.3534,23.3534,7048.0
2024-07-08 10:30:00,24.98,24.98,24.98,24.98,36850.0,23.344,23.344,23.344,23.344,36850.0
2024-07-08 11:00:00,24.98,24.98,24.98,24.98,0.0,23.344,23.344,23.344,23.344,0.0
2024-07-08 11:30:00,24.98,24.98,24.97,24.97,3058.0,23.344,23.344,23.3347,23.3347,3058.0
2024-07-08 12:00:00,24.96,24.96,24.95,24.95,46265.0,23.3253,23.3253,23.316,23.316,46265.0
2024-07-08 12:30:00,24.95,24.96,24.95,24.96,15872.0,23.316,23.3253,23.316,23.3253,15872.0
2024-07-08 13:00:00,24.96,24.96,24.96,24.96,0.0,23.3253,23.3253,23.3253,23.3253,0.0
2024-07-08 13:30:00,24.97,24.97,24.97,24.97,50696.0,23.3347,23.3347,23.3347,23.3347,50696.0
2024-07-08 14:00:00,24.98,24.98,24.98,24.98,4093.0,23.344,23.344,23.344,23.344,4093.0
2024-07-08 14:30:00,24.98,24.99,24.98,24.98,10949.0,23.344,23.3534,23.344,23.344,10949.0
2024-07-08 15:00:00,24.98,24.98,24.96,24.96,24802.0,23.344,23.344,23.3253,23.3253,24802.0
2024-07-08 15:30:00,24.96,24.96,24.96,24.96,7650.0,23.3253,23.3253,23.3253,23.3253,7650.0
2024-07-09 09:30:00,24.98,24.98,24.96,24.97,126379.0,23.344,23.344,23.3253,23.3347,126379.0
2024-07-09 10:00:00,24.97,24.97,24.95,24.95,15630.0,23.3347,23.3347,23.316,23.316,15630.0
2024-07-09 10:30:00,24.95,24.95,24.94,24.94,3680.0,23.316,23.316,23.3066,23.3066,3680.0
2024-07-09 11:00:00,24.95,24.95,24.93,24.93,11614.0,23.316,23.316,23.2973,23.2973,11614.0
2024-07-09 11:30:00,24.93,24.95,24.93,24.95,25096.0,23.2973,23.316,23.2973,23.316,25096.0
2024-07-09 12:00:00,24.95,24.96,24.95,24.95,19588.0,23.316,23.3253,23.316,23.316,19588.0
2024-07-09 12:30:00,24.95,24.95,24.95,24.95,500.0,23.316,23.316,23.316,23.316,500.0
2024-07-09 13:00:00,24.95,24.98,24.95,24.96,50116.0,23.316,23.344,23.316,23.3253,50116.0
2024-07-09 13:30:00,24.96,24.96,24.96,24.96,11473.0,23.3253,23.3253,23.3253,23.3253,11473.0
2024-07-09 14:00:00,24.96,24.96,24.96,24.96,42546.0,23.3253,23.3253,23.3253,23.3253,42546.0
2024-07-09 14:30:00,24.96,24.96,24.95,24.95,33473.0,23.3253,23.3253,23.316,23.316,33473.0
2024-07-09 15:00:00,24.95,24.96,24.95,24.96,11950.0,23.316,23.3253,23.316,23.3253,11950.0
2024-07-09 15:30:00,24.96,24.96,24.95,24.95,53498.0,23.3253,23.3253,23.316,23.316,53498.0
2024-07-10 09:30:00,24.98,24.98,24.95,24.96,149160.0,23.344,23.344,23.316,23.3253,149160.0
2024-07-10 10:00:00,24.96,24.98,24.96,24.98,2100.0,23.3253,23.344,23.3253,23.344,2100.0
2024-07-10 10:30:00,24.97,24.97,24.97,24.97,6000.0,23.3347,23.3347,23.3347,23.3347,6000.0
2024-07-10 11:00:00,24.96,24.97,24.96,24.97,7240.0,23.3253,23.3347,23.3253,23.3347,7240.0
2024-07-10 11:30:00,24.97,24.98,24.96,24.98,6281.0,23.3347,23.344,23.3253,23.344,6281.0
2024-07-10 12:00:00,24.98,24.98,24.98,24.98,35939.0,23.344,23.344,23.344,23.344,35939.0
2024-07-10 12:30:00,24.98,24.98,24.98,24.98,22957.0,23.344,23.344,23.344,23.344,22957.0
2024-07-10 13:00:00,24.98,24.98,24.98,24.98,14213.0,23.344,23.344,23.344,23.344,14213.0
2024-07-10 13:30:00,24.98,24.98,24.96,24.96,21812.0,23.344,23.344,23.3253,23.3253,21812.0
2024-07-10 14:00:00,24.96,24.97,24.96,24.96,1400.0,23.3253,23.3347,23.3253,23.3253,1400.0
2024-07-10 14:30:00,24.97,24.98,24.97,24.98,13027.0,23.3347,23.344,23.3347,23.344,13027.0
2024-07-10 15:00:00,24.98,24.98,24.98,24.98,11200.0,23.344,23.344,23.344,23.344,11200.0
2024-07-10 15:30:00,24.98,24.98,24.98,24.98,36798.0,23.344,23.344,23.344,23.344,36798.0
2024-07-11 09:30:00,25.07,25.07,25.05,25.05,42114.0,23.4281,23.4281,23.4094,23.4094,42114.0
2024-07-11 10:00:00,25.06,25.07,25.05,25.05,31535.0,23.4188,23.4281,23.4094,23.4094,31535.0
2024-07-11 10:30:00,25.05,25.07,25.05,25.07,25622.0,23.4094,23.4281,23.4094,23.4281,25622.0
2024-07-11 11:00:00,25.07,25.08,25.07,25.07,11031.0,23.4281,23.4375,23.4281,23.4281,11031.0
2024-07-11 11:30:00,25.07,25.07,25.07,25.07,20215.0,23.4281,23.4281,23.4281,23.4281,20215.0
2024-07-11 12:00:00,25.07,25.07,25.07,25.07,806.0,23.4281,23.4281,23.4281,23.4281,806.0
2024-07-11 12:30:00,25.07,25.07,25.07,25.07,4030.0,23.4281,23.4281,23.4281,23.4281,4030.0
2024-07-11 13:00:00,25.07,25.07,25.07,25.07,35883.0,23.4281,23.4281,23.4281,23.4281,35883.0
2024-07-11 13:30:00,25.07,25.07,25.05,25.05,19399.0,23.4281,23.4281,23.4094,23.4094,19399.0
2024-07-11 14:00:00,25.05,25.05,25.05,25.05,1300.0,23.4094,23.4094,23.4094,23.4094,1300.0
2024-07-11 14:30:00,25.05,25.07,25.05,25.07,32335.0,23.4094,23.4281,23.4094,23.4281,32335.0
2024-07-11 15:00:00,25.07,25.07,25.07,25.07,4800.0,23.4281,23.4281,23.4281,23.4281,4800.0
2024-07-11 15:30:00,25.07,25.07,25.06,25.06,34298.0,23.4281,23.4281,23.4188,23.4188,34298.0
2024-07-12 09:30:00,25.08,25.09,25.08,25.09,36705.0,23.4375,23.4468,23.4375,23.4468,36705.0
2024-07-12 10:00:00,25.1,25.11,25.1,25.11,5956.0,23.4561,23.4655,23.4561,23.4655,5956.0
2024-07-12 10:30:00,25.11,25.11,25.11,25.11,1000.0,23.4655,23.4655,23.4655,23.4655,1000.0
2024-07-12 11:00:00,25.12,25.13,25.11,25.12,18996.0,23.4748,23.4842,23.4655,23.4748,18996.0
2024-07-12 11:30:00,25.11,25.11,25.11,25.11,17055.0,23.4655,23.4655,23.4655,23.4655,17055.0
2024-07-12 12:00:00,25.11,25.11,25.11,25.11,1660.0,23.4655,23.4655,23.4655,23.4655,1660.0
2024-07-12 12:30:00,25.11,25.11,25.11,25.11,0.0,23.4655,23.4655,23.4655,23.4655,0.0
2024-07-12 13:00:00,25.11,25.12,25.11,25.12,10513.0,23.4655,23.4748,23.4655,23.4748,10513.0
2024-07-12 13:30:00,25.13,25.14,25.13,25.14,2661.0,23.4842,23.4935,23.4842,23.4935,2661.0
2024-07-12 14:00:00,25.13,25.13,25.12,25.12,11100.0,23.4842,23.4842,23.4748,23.4748,11100.0
2024-07-12 14:30:00,25.12,25.12,25.12,25.12,0.0,23.4748,23.4748,23.4748,23.4748,0.0
2024-07-12 15:00:00,25.13,25.13,25.13,25.13,14540.0,23.4842,23.4842,23.4842,23.4842,14540.0
2024-07-12 15:30:00,25.13,25.14,25.13,25.13,29468.0,23.4842,23.4935,23.4842,23.4842,29468.0
2024-07-15 09:30:00,25.15,25.15,25.12,25.13,56663.0,23.5029,23.5029,23.4748,23.4842,56663.0
2024-07-15 10:00:00,25.13,25.13,25.12,25.13,3561.0,23.4842,23.4842,23.4748,23.4842,3561.0
2024-07-15 10:30:00,25.12,25.12,25.11,25.12,16907.0,23.4748,23.4748,23.4655,23.4748,16907.0
2024-07-15 11:00:00,25.13,25.14,25.13,25.14,6148.0,23.4842,23.4935,23.4842,23.4935,6148.0
2024-07-15 11:30:00,25.13,25.13,25.13,25.13,2058.0,23.4842,23.4842,23.4842,23.4842,2058.0
2024-07-15 12:00:00,25.13,25.13,25.13,25.13,5097.0,23.4842,23.4842,23.4842,23.4842,5097.0
2024-07-15 12:30:00,25.13,25.14,25.13,25.13,24327.0,23.4842,23.4935,23.4842,23.4842,24327.0
2024-07-15 13:00:00,25.12,25.12,25.12,25.12,5189.0,23.4748,23.4748,23.4748,23.4748,5189.0
2024-07-15 13:30:00,25.11,25.13,25.11,25.13,14466.0,23.4655,23.4842,23.4655,23.4842,14466.0
2024-07-15 14:00:00,25.12,25.13,25.12,25.13,5857.0,23.4748,23.4842,23.4748,23.4842,5857.0
2024-07-15 14:30:00,25.14,25.14,25.14,25.14,4185.0,23.4935,23.4935,23.4935,23.4935,4185.0
2024-07-15 15:00:00,25.14,25.14,25.14,25.14,8107.0,23.4935,23.4935,23.4935,23.4935,8107.0
2024-07-15 15:30:00,25.14,25.14,25.13,25.13,98299.0,23.4935,23.4935,23.4842,23.4842,98299.0
2024-07-16 09:30:00,25.17,25.17,25.14,25.16,68726.0,23.5216,23.5216,23.4935,23.5122,68726.0
2024-07-16 10:00:00,25.16,25.17,25.16,25.17,3543.0,23.5122,23.5216,23.5122,23.5216,3543.0
2024-07-16 10:30:00,25.17,25.18,25.17,25.18,22221.0,23.5216,23.5309,23.5216,23.5309,22221.0
2024-07-16 11:00:00,25.17,25.18,25.17,25.18,36187.0,23.5216,23.5309,23.5216,23.5309,36187.0
2024-07-16 11:30:00,25.19,25.19,25.18,25.19,6200.0,23.5403,23.5403,23.5309,23.5403,6200.0
2024-07-16 12:00:00,25.19,25.2,25.19,25.2,40617.0,23.5403,23.5496,23.5403,23.5496,40617.0
2024-07-16 12:30:00,25.2,25.2,25.2,25.2,7308.0,23.5496,23.5496,23.5496,23.5496,7308.0
2024-07-16 13:00:00,25.2,25.22,25.2,25.22,12349.0,23.5496,23.5683,23.5496,23.5683,12349.0
2024-07-16 13:30:00,25.21,25.22,25.21,25.22,27033.0,23.5589,23.5683,23.5589,23.5683,27033.0
2024-07-16 14:00:00,25.22,25.23,25.22,25.22,10721.0,23.5683,23.5776,23.5683,23.5683,10721.0
2024-07-16 14:30:00,25.23,25.23,25.21,25.21,12400.0,23.5776,23.5776,23.5589,23.5589,12400.0
2024-07-16 15:00:00,25.22,25.23,25.22,25.23,14915.0,23.5683,23.5776,23.5683,23.5776,14915.0
2024-07-16 15:30:00,25.23,25.23,25.21,25.21,96310.0,23.5776,23.5776,23.5589,23.5589,96310.0
2024-07-17 09:30:00,25.14,25.18,25.14,25.18,52042.0,23.4935,23.5309,23.4935,23.5309,52042.0
2024-07-17 10:00:00,25.18,25.18,25.17,25.18,27985.0,23.5309,23.5309,23.5216,23.5309,27985.0
2024-07-17 10:30:00,25.18,25.18,25.18,25.18,100.0,23.5309,23.5309,23.5309,23.5309,100.0
2024-07-17 11:00:00,25.18,25.18,25.18,25.18,23951.0,23.5309,23.5309,23.5309,23.5309,23951.0
2024-07-17 11:30:00,25.18,25.18,25.17,25.17,32830.0,23.5309,23.5309,23.5216,23.5216,32830.0
2024-07-17 12:00:00,25.17,25.17,25.16,25.16,16930.0,23.5216,23.5216,23.5122,23.5122,16930.0
2024-07-17 12:30:00,25.16,25.16,25.16,25.16,7553.0,23.5122,23.5122,23.5122,23.5122,7553.0
2024-07-17 13:00:00,25.16,25.16,25.16,25.16,3000.0,23.5122,23.5122,23.5122,23.5122,3000.0
2024-07-17 13:30:00,25.16,25.17,25.16,25.17,19406.0,23.5122,23.5216,23.5122,23.5216,19406.0
2024-07-17 14:00:00,25.17,25.17,25.17,25.17,5108.0,23.5216,23.5216,23.5216,23.5216,5108.0
2024-07-17 14:30:00,25.18,25.18,25.18,25.18,6680.0,23.5309,23.5309,23.5309,23.5309,6680.0
2024-07-17 15:00:00,25.18,25.18,25.18,25.18,3000.0,23.5309,23.5309,23.5309,23.5309,3000.0
2024-07-17 15:30:00,25.18,25.2,25.18,25.2,183765.0,23.5309,23.5496,23.5309,23.5496,183765.0
2024-07-18 09:30:00,25.19,25.21,25.18,25.21,97142.0,23.5403,23.5589,23.5309,23.5589,97142.0
2024-07-18 10:00:00,25.21,25.21,25.21,25.21,1590.0,23.5589,23.5589,23.5589,23.5589,1590.0
2024-07-18 10:30:00,25.21,25.21,25.18,25.19,59429.0,23.5589,23.5589,23.5309,23.5403,59429.0
2024-07-18 11:00:00,25.19,25.2,25.17,25.17,13309.0,23.5403,23.5496,23.5216,23.5216,13309.0
2024-07-18 11:30:00,25.16,25.16,25.15,25.15,8675.0,23.5122,23.5122,23.5029,23.5029,8675.0
2024-07-18 12:00:00,25.15,25.16,25.15,25.15,9972.0,23.5029,23.5122,23.5029,23.5029,9972.0
2024-07-18 12:30:00,25.16,25.16,25.16,25.16,18008.0,23.5122,23.5122,23.5122,23.5122,18008.0
2024-07-18 13:00:00,25.17,25.18,25.16,25.18,24854.0,23.5216,23.5309,23.5122,23.5309,24854.0
2024-07-18 13:30:00,25.18,25.18,25.18,25.18,7000.0,23.5309,23.5309,23.5309,23.5309,7000.0
2024-07-18 14:00:00,25.17,25.18,25.17,25.18,42281.0,23.5216,23.5309,23.5216,23.5309,42281.0
2024-07-18 14:30:00,25.17,25.18,25.16,25.17,51013.0,23.5216,23.5309,23.5122,23.5216,51013.0
2024-07-18 15:00:00,25.16,25.16,25.14,25.16,87817.0,23.5122,23.5122,23.4935,23.5122,87817.0
2024-07-18 15:30:00,25.16,25.16,25.16,25.16,15592.0,23.5122,23.5122,23.5122,23.5122,15592.0
2024-07-19 09:30:00,25.21,25.21,25.14,25.16,60843.0,23.5589,23.5589,23.4935,23.5122,60843.0
2024-07-19 10:00:00,25.16,25.16,25.16,25.16,35410.0,23.5122,23.5122,23.5122,23.5122,35410.0
2024-07-19 10:30:00,25.16,25.16,25.16,25.16,19654.0,23.5122,23.5122,23.5122,23.5122,19654.0
2024-07-19 11:00:00,25.16,25.16,25.14,25.14,32378.0,23.5122,23.5122,23.4935,23.4935,32378.0
2024-07-19 11:30:00,25.14,25.14,25.14,25.14,27542.0,23.4935,23.4935,23.4935,23.4935,27542.0
2024-07-19 12:00:00,25.14,25.14,25.14,25.14,26753.0,23.4935,23.4935,23.4935,23.4935,26753.0
2024-07-19 12:30:00,25.14,25.14,25.13,25.13,9800.0,23.4935,23.4935,23.4842,23.4842,9800.0
2024-07-19 13:00:00,25.13,25.13,25.13,25.13,300.0,23.4842,23.4842,23.4842,23.4842,300.0
2024-07-19 13:30:00,25.13,25.13,25.13,25.13,20408.0,23.4842,23.4842,23.4842,23.4842,20408.0
2024-07-19 14:00:00,25.13,25.13,25.13,25.13,7023.0,23.4842,23.4842,23.4842,23.4842,7023.0
2024-07-19 14:30:00,25.13,25.14,25.13,25.14,6899.0,23.4842,23.4935,23.4842,23.4935,6899.0
2024-07-19 15:00:00,25.14,25.14,25.14,25.14,22132.0,23.4935,23.4935,23.4935,23.4935,22132.0
2024-07-19 15:30:00,25.14,25.15,25.14,25.15,14221.0,23.4935,23.5029,23.4935,23.5029,14221.0
2024-07-22 09:30:00,25.2,25.2,25.18,25.18,41055.0,23.5496,23.5496,23.5309,23.5309,41055.0
2024-07-22 10:00:00,25.18,25.2,25.18,25.2,71154.0,23.5309,23.5496,23.5309,23.5496,71154.0
2024-07-22 10:30:00,25.2,25.2,25.2,25.2,5400.0,23.5496,23.5496,23.5496,23.5496,5400.0
2024-07-22 11:00:00,25.21,25.21,25.2,25.2,17800.0,23.5589,23.5589,23.5496,23.5496,17800.0
2024-07-22 11:30:00,25.19,25.2,25.19,25.2,105011.0,23.5403,23.5496,23.5403,23.5496,105011.0
2024-07-22 12:00:00,25.2,25.21,25.2,25.21,36941.0,23.5496,23.5589,23.5496,23.5589,36941.0
2024-07-22 12:30:00,25.2,25.21,25.2,25.21,9798.0,23.5496,23.5589,23.5496,23.5589,9798.0
2024-07-22 13:00:00,25.2,25.21,25.2,25.21,880.0,23.5496,23.5589,23.5496,23.5589,880.0
2024-07-22 13:30:00,25.21,25.21,25.21,25.21,7400.0,23.5589,23.5589,23.5589,23.5589,7400.0
2024-07-22 14:00:00,25.21,25.21,25.21,25.21,1600.0,23.5589,23.5589,23.5589,23.5589,1600.0
2024-07-22 14:30:00,25.21,25.21,25.21,25.21,0.0,23.5589,23.5589,23.5589,23.5589,0.0
2024-07-22 15:00:00,25.21,25.21,25.2,25.21,13372.0,23.5589,23.5589,23.5496,23.5589,13372.0
2024-07-22 15:30:00,25.21,25.22,25.21,25.22,26837.0,23.5589,23.5683,23.5589,23.5683,26837.0
2024-07-23 09:30:00,25.22,25.23,25.22,25.23,55704.0,23.5683,23.5776,23.5683,23.5776,55704.0
2024-07-23 10:00:00,25.23,25.25,25.23,25.25,24266.0,23.5776,23.5963,23.5776,23.5963,24266.0
2024-07-23 10:30:00,25.25,25.25,25.23,25.23,52879.0,23.5963,23.5963,23.5776,23.5776,52879.0
2024-07-23 11:00:00,25.24,25.24,25.23,25.24,7831.0,23.587,23.587,23.5776,23.587,7831.0
2024-07-23 11:30:00,25.24,25.24,25.24,25.24,2100.0,23.587,23.587,23.587,23.587,2100.0
2024-07-23 12:00:00,25.24,25.24,25.23,25.23,1900.0,23.587,23.587,23.5776,23.5776,1900.0
2024-07-23 12:30:00,25.23,25.23,25.23,25.23,4275.0,23.5776,23.5776,23.5776,23.5776,4275.0
2024-07-23 13:00:00,25.23,25.25,25.23,25.25,43874.0,23.5776,23.5963,23.5776,23.5963,43874.0
2024-07-23 13:30:00,25.25,25.25,25.23,25.24,33805.0,23.5963,23.5963,23.5776,23.587,33805.0
2024-07-23 14:00:00,25.24,25.25,25.24,25.25,37908.0,23.587,23.5963,23.587,23.5963,37908.0
2024-07-23 14:30:00,25.25,25.25,25.25,25.25,7100.0,23.5963,23.5963,23.5963,23.5963,7100.0
2024-07-23 15:00:00,25.25,25.25,25.24,25.25,10309.0,23.5963,23.5963,23.587,23.5963,10309.0
2024-07-23 15:30:00,25.25,25.25,25.23,25.23,37052.0,23.5963,23.5963,23.5776,23.5776,37052.0
2024-07-24 09:30:00,25.2,25.23,25.2,25.21,62415.0,23.5496,23.5776,23.5496,23.5589,62415.0
2024-07-24 10:00:00,25.21,25.22,25.21,25.21,29983.0,23.5589,23.5683,23.5589,23.5589,29983.0
2024-07-24 10:30:00,25.22,25.23,25.22,25.22,4689.0,23.5683,23.5776,23.5683,23.5683,4689.0
2024-07-24 11:00:00,25.23,25.23,25.23,25.23,1767.0,23.5776,23.5776,23.5776,23.5776,1767.0
2024-07-24 11:30:00,25.23,25.23,25.22,25.22,37546.0,23.5776,23.5776,23.5683,23.5683,37546.0
2024-07-24 12:00:00,25.21,25.21,25.21,25.21,7700.0,23.5589,23.5589,23.5589,23.5589,7700.0
2024-07-24 12:30:00,25.21,25.21,25.21,25.21,300.0,23.5589,23.5589,23.5589,23.5589,300.0
2024-07-24 13:00:00,25.21,25.21,25.21,25.21,500.0,23.5589,23.5589,23.5589,23.5589,500.0
2024-07-24 13:30:00,25.21,25.21,25.2,25.2,7830.0,23.5589,23.5589,23.5496,23.5496,7830.0
2024-07-24 14:00:00,25.2,25.2,25.2,25.2,22572.0,23.5496,23.5496,23.5496,23.5496,22572.0
2024-07-24 14:30:00,25.19,25.19,25.18,25.18,43457.0,23.5403,23.5403,23.5309,23.5309,43457.0
2024-07-24 15:00:00,25.18,25.18,25.18,25.18,700.0,23.5309,23.5309,23.5309,23.5309,700.0
2024-07-24 15:30:00,25.18,25.18,25.16,25.16,64595.0,23.5309,23.5309,23.5122,23.5122,64595.0
2024-07-25 09:30:00,25.17,25.19,25.17,25.19,68027.0,23.5216,23.5403,23.5216,23.5403,68027.0
2024-07-25 10:00:00,25.18,25.2,25.18,25.2,28496.0,23.5309,23.5496,23.5309,23.5496,28496.0
2024-07-25 10:30:00,25.2,25.2,25.2,25.2,3284.0,23.5496,23.5496,23.5496,23.5496,3284.0
2024-07-25 11:00:00,25.2,25.21,25.2,25.21,19743.0,23.5496,23.5589,23.5496,23.5589,19743.0
2024-07-25 11:30:00,25.21,25.21,25.21,25.21,0.0,23.5589,23.5589,23.5589,23.5589,0.0
2024-07-25 12:00:00,25.2,25.21,25.2,25.21,31266.0,23.5496,23.5589,23.5496,23.5589,31266.0
2024-07-25 12:30:00,25.21,25.21,25.21,25.21,2900.0,23.5589,23.5589,23.5589,23.5589,2900.0
2024-07-25 13:00:00,25.21,25.22,25.2,25.2,48128.0,23.5589,23.5683,23.5496,23.5496,48128.0
2024-07-25 13:30:00,25.2,25.2,25.2,25.2,16787.0,23.5496,23.5496,23.5496,23.5496,16787.0
2024-07-25 14:00:00,25.2,25.2,25.2,25.2,11295.0,23.5496,23.5496,23.5496,23.5496,11295.0
2024-07-25 14:30:00,25.19,25.2,25.19,25.19,36336.0,23.5403,23.5496,23.5403,23.5403,36336.0
2024-07-25 15:00:00,25.2,25.21,25.2,25.21,14241.0,23.5496,23.5589,23.5496,23.5589,14241.0
2024-07-25 15:30:00,25.21,25.21,25.16,25.17,79088.0,23.5589,23.5589,23.5122,23.5216,79088.0
2024-07-26 09:30:00,25.24,25.24,25.22,25.23,50803.0,23.587,23.587,23.5683,23.5776,50803.0
2024-07-26 10:00:00,25.23,25.23,25.22,25.23,23215.0,23.5776,23.5776,23.5683,23.5776,23215.0
2024-07-26 10:30:00,25.23,25.23,25.21,25.21,10288.0,23.5776,23.5776,23.5589,23.5589,10288.0
2024-07-26 11:00:00,25.21,25.21,25.2,25.2,4499.0,23.5589,23.5589,23.5496,23.5496,4499.0
2024-07-26 11:30:00,25.21,25.21,25.21,25.21,15660.0,23.5589,23.5589,23.5589,23.5589,15660.0
2024-07-26 12:00:00,25.21,25.21,25.21,25.21,2202.0,23.5589,23.5589,23.5589,23.5589,2202.0
2024-07-26 12:30:00,25.21,25.21,25.21,25.21,0.0,23.5589,23.5589,23.5589,23.5589,0.0
2024-07-26 13:00:00,25.21,25.21,25.21,25.21,2200.0,23.5589,23.5589,23.5589,23.5589,2200.0
2024-07-26 13:30:00,25.21,25.21,25.2,25.21,97029.0,23.5589,23.5589,23.5496,23.5589,97029.0
2024-07-26 14:00:00,25.21,25.22,25.21,25.21,8700.0,23.5589,23.5683,23.5589,23.5589,8700.0
2024-07-26 14:30:00,25.21,25.21,25.21,25.21,20499.0,23.5589,23.5589,23.5589,23.5589,20499.0
2024-07-26 15:00:00,25.2,25.2,25.2,25.2,100.0,23.5496,23.5496,23.5496,23.5496,100.0
2024-07-26 15:30:00,25.21,25.22,25.21,25.21,29801.0,23.5589,23.5683,23.5589,23.5589,29801.0
2024-07-29 09:30:00,25.27,25.27,25.23,25.24,75023.0,23.615,23.615,23.5776,23.587,75023.0
2024-07-29 10:00:00,25.23,25.24,25.22,25.22,34449.0,23.5776,23.587,23.5683,23.5683,34449.0
2024-07-29 10:30:00,25.21,25.21,25.19,25.19,7121.0,23.5589,23.5589,23.5403,23.5403,7121.0
2024-07-29 11:00:00,25.19,25.2,25.18,25.18,17729.0,23.5403,23.5496,23.5309,23.5309,17729.0
2024-07-29 11:30:00,25.18,25.2,25.18,25.2,33454.0,23.5309,23.5496,23.5309,23.5496,33454.0
2024-07-29 12:00:00,25.2,25.2,25.2,25.2,32650.0,23.5496,23.5496,23.5496,23.5496,32650.0
2024-07-29 12:30:00,25.2,25.2,25.2,25.2,4995.0,23.5496,23.5496,23.5496,23.5496,4995.0
2024-07-29 13:00:00,25.2,25.2,25.2,25.2,37523.0,23.5496,23.5496,23.5496,23.5496,37523.0
2024-07-29 13:30:00,25.2,25.21,25.2,25.21,17472.0,23.5496,23.5589,23.5496,23.5589,17472.0
2024-07-29 14:00:00,25.2,25.2,25.2,25.2,9305.0,23.5496,23.5496,23.5496,23.5496,9305.0
2024-07-29 14:30:00,25.2,25.2,25.2,25.2,10076.0,23.5496,23.5496,23.5496,23.5496,10076.0
2024-07-29 15:00:00,25.2,25.2,25.2,25.2,6570.0,23.5496,23.5496,23.5496,23.5496,6570.0
2024-07-29 15:30:00,25.2,25.21,25.2,25.2,39027.0,23.5496,23.5589,23.5496,23.5496,39027.0
2024-07-30 09:30:00,25.23,25.23,25.21,25.21,65895.0,23.5776,23.5776,23.5589,23.5589,65895.0
2024-07-30 10:00:00,25.21,25.21,25.19,25.19,24822.0,23.5589,23.5589,23.5403,23.5403,24822.0
2024-07-30 10:30:00,25.19,25.19,25.18,25.19,6246.0,23.5403,23.5403,23.5309,23.5403,6246.0
2024-07-30 11:00:00,25.19,25.19,25.18,25.18,36569.0,23.5403,23.5403,23.5309,23.5309,36569.0
2024-07-30 11:30:00,25.18,25.18,25.18,25.18,6297.0,23.5309,23.5309,23.5309,23.5309,6297.0
2024-07-30 12:00:00,25.18,25.18,25.18,25.18,8111.0,23.5309,23.5309,23.5309,23.5309,8111.0
2024-07-30 12:30:00,25.18,25.18,25.18,25.18,3750.0,23.5309,23.5309,23.5309,23.5309,3750.0
2024-07-30 13:00:00,25.18,25.19,25.18,25.19,30285.0,23.5309,23.5403,23.5309,23.5403,30285.0
2024-07-30 13:30:00,25.19,25.2,25.19,25.2,14516.0,23.5403,23.5496,23.5403,23.5496,14516.0
2024-07-30 14:00:00,25.2,25.2,25.2,25.2,2652.0,23.5496,23.5496,23.5496,23.5496,2652.0
2024-07-30 14:30:00,25.2,25.2,25.2,25.2,27316.0,23.5496,23.5496,23.5496,23.5496,27316.0
2024-07-30 15:00:00,25.2,25.2,25.2,25.2,23700.0,23.5496,23.5496,23.5496,23.5496,23700.0
2024-07-30 15:30:00,25.21,25.22,25.21,25.21,23892.0,23.5589,23.5683,23.5589,23.5589,23892.0
2024-07-31 09:30:00,25.28,25.28,25.27,25.27,82798.0,23.6244,23.6244,23.615,23.615,82798.0
2024-07-31 10:00:00,25.27,25.29,25.27,25.28,74585.0,23.615,23.6337,23.615,23.6244,74585.0
2024-07-31 10:30:00,25.29,25.29,25.27,25.27,31102.0,23.6337,23.6337,23.615,23.615,31102.0
2024-07-31 11:00:00,25.27,25.27,25.27,25.27,52761.0,23.615,23.615,23.615,23.615,52761.0
2024-07-31 11:30:00,25.27,25.29,25.27,25.29,18120.0,23.615,23.6337,23.615,23.6337,18120.0
2024-07-31 12:00:00,25.29,25.3,25.28,25.29,31636.0,23.6337,23.643,23.6244,23.6337,31636.0
2024-07-31 12:30:00,25.29,25.3,25.28,25.28,55214.0,23.6337,23.643,23.6244,23.6244,55214.0
2024-07-31 13:00:00,25.27,25.28,25.27,25.27,31191.0,23.615,23.6244,23.615,23.615,31191.0
2024-07-31 13:30:00,25.27,25.27,25.26,25.26,11319.0,23.615,23.615,23.6057,23.6057,11319.0
2024-07-31 14:00:00,25.25,25.27,25.24,25.26,39417.0,23.5963,23.615,23.587,23.6057,39417.0
2024-07-31 14:30:00,25.26,25.3,25.25,25.3,32176.0,23.6057,23.643,23.5963,23.643,32176.0
2024-07-31 15:00:00,25.3,25.3,25.28,25.28,31260.0,23.643,23.643,23.6244,23.6244,31260.0
2024-07-31 15:30:00,25.28,25.3,25.28,25.3,88762.0,23.6244,23.643,23.6244,23.643,88762.0
2024-08-01 09:30:00,25.17,25.18,25.16,25.16,78915.0,23.6695,23.6789,23.6601,23.6601,78915.0
2024-08-01 10:00:00,25.16,25.18,25.14,25.14,45797.0,23.6601,23.6789,23.6413,23.6413,45797.0
2024-08-01 10:30:00,25.14,25.14,25.12,25.13,43805.0,23.6413,23.6413,23.6225,23.6319,43805.0
2024-08-01 11:00:00,25.13,25.13,25.11,25.11,9593.0,23.6319,23.6319,23.6131,23.6131,9593.0
2024-08-01 11:30:00,25.11,25.11,25.09,25.11,12993.0,23.6131,23.6131,23.5943,23.6131,12993.0
2024-08-01 12:00:00,25.11,25.11,25.1,25.11,39440.0,23.6131,23.6131,23.6037,23.6131,39440.0
2024-08-01 12:30:00,25.11,25.11,25.09,25.09,14066.0,23.6131,23.6131,23.5943,23.5943,14066.0
2024-08-01 13:00:00,25.09,25.09,25.08,25.08,9573.0,23.5943,23.5943,23.5849,23.5849,9573.0
2024-08-01 13:30:00,25.07,25.09,25.07,25.09,13400.0,23.5755,23.5943,23.5755,23.5943,13400.0
2024-08-01 14:00:00,25.09,25.09,25.07,25.07,15629.0,23.5943,23.5943,23.5755,23.5755,15629.0
2024-08-01 14:30:00,25.07,25.08,25.07,25.08,2200.0,23.5755,23.5849,23.5755,23.5849,2200.0
2024-08-01 15:00:00,25.08,25.09,25.07,25.09,12593.0,23.5849,23.5943,23.5755,23.5943,12593.0
2024-08-01 15:30:00,25.09,25.09,25.09,25.09,11841.0,23.5943,23.5943,23.5943,23.5943,11841.0
2024-08-02 09:30:00,25.05,25.07,25.04,25.06,78593.0,23.5566,23.5755,23.5472,23.566,78593.0
2024-08-02 10:00:00,25.05,25.05,25.02,25.03,37995.0,23.5566,23.5566,23.5284,23.5378,37995.0
2024-08-02 10:30:00,25.03,25.04,25.02,25.03,117983.0,23.5378,23.5472,23.5284,23.5378,117983.0
2024-08-02 11:00:00,25.02,25.02,25.0,25.0,53187.0,23.5284,23.5284,23.5096,23.5096,53187.0
2024-08-02 11:30:00,25.0,25.03,25.0,25.03,144993.0,23.5096,23.5378,23.5096,23.5378,144993.0
2024-08-02 12:00:00,25.02,25.04,25.02,25.04,137300.0,23.5284,23.5472,23.5284,23.5472,137300.0
2024-08-02 12:30:00,25.04,25.05,25.04,25.04,43089.0,23.5472,23.5566,23.5472,23.5472,43089.0
2024-08-02 13:00:00,25.04,25.04,25.02,25.04,26186.0,23.5472,23.5472,23.5284,23.5472,26186.0
2024-08-02 13:30:00,25.04,25.04,25.02,25.02,16297.0,23.5472,23.5472,23.5284,23.5284,16297.0
2024-08-02 14:00:00,25.01,25.02,25.0,25.02,33102.0,23.519,23.5284,23.5096,23.5284,33102.0
2024-08-02 14:30:00,25.02,25.02,25.01,25.02,38144.0,23.5284,23.5284,23.519,23.5284,38144.0
2024-08-02 15:00:00,25.02,25.03,25.02,25.03,23400.0,23.5284,23.5378,23.5284,23.5378,23400.0
2024-08-02 15:30:00,25.03,25.04,25.02,25.02,72753.0,23.5378,23.5472,23.5284,23.5284,72753.0
2024-08-05 09:30:00,24.83,24.86,24.72,24.84,174357.0,23.3498,23.378,23.2463,23.3592,174357.0
2024-08-05 10:00:00,24.83,24.87,24.83,24.84,81564.0,23.3498,23.3874,23.3498,23.3592,81564.0
2024-08-05 10:30:00,24.85,24.88,24.85,24.87,62805.0,23.3686,23.3968,23.3686,23.3874,62805.0
2024-08-05 11:00:00,24.86,24.88,24.85,24.86,110335.0,23.378,23.3968,23.3686,23.378,110335.0
2024-08-05 11:30:00,24.87,24.89,24.87,24.89,26004.0,23.3874,23.4062,23.3874,23.4062,26004.0
2024-08-05 12:00:00,24.89,24.91,24.88,24.91,45545.0,23.4062,23.425,23.3968,23.425,45545.0
2024-08-05 12:30:00,24.91,24.91,24.89,24.9,45727.0,23.425,23.425,23.4062,23.4156,45727.0
2024-08-05 13:00:00,24.89,24.9,24.89,24.9,51574.0,23.4062,23.4156,23.4062,23.4156,51574.0
2024-08-05 13:30:00,24.9,24.91,24.9,24.91,15605.0,23.4156,23.425,23.4156,23.425,15605.0
2024-08-05 14:00:00,24.9,24.91,24.88,24.91,51352.0,23.4156,23.425,23.3968,23.425,51352.0
2024-08-05 14:30:00,24.91,24.91,24.84,24.84,175196.0,23.425,23.425,23.3592,23.3592,175196.0
2024-08-05 15:00:00,24.85,24.86,24.85,24.86,49704.0,23.3686,23.378,23.3686,23.378,49704.0
2024-08-05 15:30:00,24.86,24.86,24.84,24.85,104272.0,23.378,23.378,23.3592,23.3686,104272.0
2024-08-06 09:30:00,24.98,24.98,24.86,24.9,163553.0,23.4908,23.4908,23.378,23.4156,163553.0
2024-08-06 10:00:00,24.89,24.94,24.89,24.93,60623.0,23.4062,23.4532,23.4062,23.4438,60623.0
2024-08-06 10:30:00,24.93,24.93,24.91,24.91,8524.0,23.4438,23.4438,23.425,23.425,8524.0
2024-08-06 11:00:00,24.91,24.92,24.91,24.92,13916.0,23.425,23.4344,23.425,23.4344,13916.0
2024-08-06 11:30:00,24.92,24.95,24.92,24.95,62432.0,23.4344,23.4626,23.4344,23.4626,62432.0
2024-08-06 12:00:00,24.95,24.98,24.95,24.96,10128.0,23.4626,23.4908,23.4626,23.472,10128.0
2024-08-06 12:30:00,24.97,24.98,24.97,24.98,7731.0,23.4814,23.4908,23.4814,23.4908,7731.0
2024-08-06 13:00:00,24.99,25.0,24.98,24.99,23922.0,23.5002,23.5096,23.4908,23.5002,23922.0
2024-08-06 13:30:00,24.99,25.0,24.99,25.0,18322.0,23.5002,23.5096,23.5002,23.5096,18322.0
2024-08-06 14:00:00,25.0,25.0,25.0,25.0,800.0,23.5096,23.5096,23.5096,23.5096,800.0
2024-08-06 14:30:00,25.0,25.02,25.0,25.0,19750.0,23.5096,23.5284,23.5096,23.5096,19750.0
2024-08-06 15:00:00,24.99,25.0,24.97,24.98,42444.0,23.5002,23.5096,23.4814,23.4908,42444.0
2024-08-06 15:30:00,24.98,24.99,24.96,24.96,121961.0,23.4908,23.5002,23.472,23.472,121961.0
2024-08-07 09:30:00,25.08,25.08,25.05,25.06,92979.0,23.5849,23.5849,23.5566,23.566,92979.0
2024-08-07 10:00:00,25.07,25.07,25.05,25.05,65368.0,23.5755,23.5755,23.5566,23.5566,65368.0
2024-08-07 10:30:00,25.05,25.07,25.05,25.07,25891.0,23.5566,23.5755,23.5566,23.5755,25891.0
2024-08-07 11:00:00,25.07,25.09,25.06,25.07,34672.0,23.5755,23.5943,23.566,23.5755,34672.0
2024-08-07 11:30:00,25.07,25.07,25.06,25.06,78925.0,23.5755,23.5755,23.566,23.566,78925.0
2024-08-07 12:00:00,25.06,25.06,25.05,25.05,32536.0,23.566,23.566,23.5566,23.5566,32536.0
2024-08-07 12:30:00,25.05,25.05,25.04,25.05,14140.0,23.5566,23.5566,23.5472,23.5566,14140.0
2024-08-07 13:00:00,25.05,25.05,25.02,25.03,58917.0,23.5566,23.5566,23.5284,23.5378,58917.0
2024-08-07 13:30:00,25.03,25.03,25.01,25.02,17812.0,23.5378,23.5378,23.519,23.5284,17812.0
2024-08-07 14:00:00,25.01,25.01,25.0,25.01,12461.0,23.519,23.519,23.5096,23.519,12461.0
2024-08-07 14:30:00,25.01,25.01,25.0,25.0,55173.0,23.519,23.519,23.5096,23.5096,55173.0
2024-08-07 15:00:00,25.0,25.02,25.0,25.01,11612.0,23.5096,23.5284,23.5096,23.519,11612.0
2024-08-07 15:30:00,25.01,25.02,24.99,24.99,84054.0,23.519,23.5284,23.5002,23.5002,84054.0
2024-08-08 09:30:00,25.07,25.07,25.05,25.07,86379.0,23.5755,23.5755,23.5566,23.5755,86379.0
2024-08-08 10:00:00,25.07,25.09,25.07,25.09,9706.0,23.5755,23.5943,23.5755,23.5943,9706.0
2024-08-08 10:30:00,25.09,25.09,25.07,25.08,37798.0,23.5943,23.5943,23.5755,23.5849,37798.0
2024-08-08 11:00:00,25.08,25.08,25.07,25.07,29427.0,23.5849,23.5849,23.5755,23.5755,29427.0
2024-08-08 11:30:00,25.07,25.07,25.05,25.07,29135.0,23.5755,23.5755,23.5566,23.5755,29135.0
2024-08-08 12:00:00,25.07,25.07,25.05,25.05,9152.0,23.5755,23.5755,23.5566,23.5566,9152.0
2024-08-08 12:30:00,25.05,25.05,25.05,25.05,7200.0,23.5566,23.5566,23.5566,23.5566,7200.0
2024-08-08 13:00:00,25.04,25.06,25.03,25.06,38667.0,23.5472,23.566,23.5378,23.566,38667.0
2024-08-08 13:30:00,25.06,25.06,25.06,25.06,1619.0,23.566,23.566,23.566,23.566,1619.0
2024-08-08 14:00:00,25.05,25.07,25.05,25.07,20463.0,23.5566,23.5755,23.5566,23.5755,20463.0
2024-08-08 14:30:00,25.07,25.07,25.07,25.07,32834.0,23.5755,23.5755,23.5755,23.5755,32834.0
2024-08-08 15:00:00,25.07,25.08,25.07,25.08,36882.0,23.5755,23.5849,23.5755,23.5849,36882.0
2024-08-08 15:30:00,25.07,25.09,25.07,25.08,49466.0,23.5755,23.5943,23.5755,23.5849,49466.0
2024-08-09 09:30:00,25.1,25.11,25.1,25.1,34058.0,23.6037,23.6131,23.6037,23.6037,34058.0
2024-08-09 10:00:00,25.1,25.11,25.09,25.11,12680.0,23.6037,23.6131,23.5943,23.6131,12680.0
2024-08-09 10:30:00,25.1,25.1,25.1,25.1,26587.0,23.6037,23.6037,23.6037,23.6037,26587.0
2024-08-09 11:00:00,25.09,25.09,25.09,25.09,6456.0,23.5943,23.5943,23.5943,23.5943,6456.0
2024-08-09 11:30:00,25.08,25.08,25.07,25.07,41017.0,23.5849,23.5849,23.5755,23.5755,41017.0
2024-08-09 12:00:00,25.06,25.06,25.06,25.06,3131.0,23.566,23.566,23.566,23.566,3131.0
2024-08-09 12:30:00,25.06,25.07,25.06,25.07,13352.0,23.566,23.5755,23.566,23.5755,13352.0
2024-08-09 13:00:00,25.07,25.08,25.07,25.08,9031.0,23.5755,23.5849,23.5755,23.5849,9031.0
2024-08-09 13:30:00,25.08,25.08,25.07,25.07,10569.0,23.5849,23.5849,23.5755,23.5755,10569.0
2024-08-09 14:00:00,25.07,25.07,25.07,25.07,124625.0,23.5755,23.5755,23.5755,23.5755,124625.0
2024-08-09 14:30:00,25.07,25.07,25.07,25.07,28014.0,23.5755,23.5755,23.5755,23.5755,28014.0
2024-08-09 15:00:00,25.08,25.08,25.07,25.07,48565.0,23.5849,23.5849,23.5755,23.5755,48565.0
2024-08-09 15:30:00,25.08,25.09,25.08,25.09,44127.0,23.5849,23.5943,23.5849,23.5943,44127.0
2024-08-12 09:30:00,25.11,25.11,25.09,25.09,57882.0,23.6131,23.6131,23.5943,23.5943,57882.0
2024-08-12 10:00:00,25.09,25.09,25.09,25.09,12529.0,23.5943,23.5943,23.5943,23.5943,12529.0
2024-08-12 10:30:00,25.09,25.1,25.09,25.1,1900.0,23.5943,23.6037,23.5943,23.6037,1900.0
2024-08-12 11:00:00,25.09,25.09,25.08,25.09,39279.0,23.5943,23.5943,23.5849,23.5943,39279.0
2024-08-12 11:30:00,25.09,25.09,25.09,25.09,5020.0,23.5943,23.5943,23.5943,23.5943,5020.0
2024-08-12 12:00:00,25.1,25.1,25.1,25.1,2200.0,23.6037,23.6037,23.6037,23.6037,2200.0
2024-08-12 12:30:00,25.1,25.11,25.09,25.09,41303.0,23.6037,23.6131,23.5943,23.5943,41303.0
2024-08-12 13:00:00,25.09,25.11,25.09,25.1,59529.0,23.5943,23.6131,23.5943,23.6037,59529.0
2024-08-12 13:30:00,25.1,25.1,25.1,25.1,179.0,23.6037,23.6037,23.6037,23.6037,179.0
2024-08-12 14:00:00,25.1,25.1,25.09,25.09,50692.0,23.6037,23.6037,23.5943,23.5943,50692.0
2024-08-12 14:30:00,25.09,25.09,25.09,25.09,9297.0,23.5943,23.5943,23.5943,23.5943,9297.0
2024-08-12 15:00:00,25.09,25.09,25.09,25.09,11655.0,23.5943,23.5943,23.5943,23.5943,11655.0
2024-08-12 15:30:00,25.09,25.1,25.09,25.1,33473.0,23.5943,23.6037,23.5943,23.6037,33473.0
2024-08-13 09:30:00,25.13,25.16,25.13,25.14,52725.0,23.6319,23.6601,23.6319,23.6413,52725.0
2024-08-13 10:00:00,25.14,25.14,25.14,25.14,59440.0,23.6413,23.6413,23.6413,23.6413,59440.0
2024-08-13 10:30:00,25.14,25.16,25.14,25.16,25122.0,23.6413,23.6601,23.6413,23.6601,25122.0
2024-08-13 11:00:00,25.16,25.16,25.14,25.14,15427.0,23.6601,23.6601,23.6413,23.6413,15427.0
2024-08-13 11:30:00,25.14,25.14,25.14,25.14,10300.0,23.6413,23.6413,23.6413,23.6413,10300.0
2024-08-13 12:00:00,25.14,25.16,25.14,25.15,40300.0,23.6413,23.6601,23.6413,23.6507,40300.0
2024-08-13 12:30:00,25.14,25.16,25.14,25.16,47256.0,23.6413,23.6601,23.6413,23.6601,47256.0
2024-08-13 13:00:00,25.16,25.16,25.15,25.16,21250.0,23.6601,23.6601,23.6507,23.6601,21250.0
2024-08-13 13:30:00,25.16,25.16,25.16,25.16,33908.0,23.6601,23.6601,23.6601,23.6601,33908.0
2024-08-13 14:00:00,25.16,25.17,25.16,25.17,19153.0,23.6601,23.6695,23.6601,23.6695,19153.0
2024-08-13 14:30:00,25.17,25.18,25.17,25.18,27701.0,23.6695,23.6789,23.6695,23.6789,27701.0
2024-08-13 15:00:00,25.18,25.18,25.17,25.17,15774.0,23.6789,23.6789,23.6695,23.6695,15774.0
2024-08-13 15:30:00,25.18,25.2,25.18,25.2,45645.0,23.6789,23.6977,23.6789,23.6977,45645.0
2024-08-14 09:30:00,25.19,25.21,25.19,25.2,77727.0,23.6883,23.7071,23.6883,23.6977,77727.0
2024-08-14 10:00:00,25.2,25.2,25.2,25.2,38672.0,23.6977,23.6977,23.6977,23.6977,38672.0
2024-08-14 10:30:00,25.2,25.21,25.2,25.21,38448.0,23.6977,23.7071,23.6977,23.7071,38448.0
2024-08-14 11:00:00,25.21,25.23,25.21,25.23,15553.0,23.7071,23.7259,23.7071,23.7259,15553.0
2024-08-14 11:30:00,25.23,25.25,25.23,25.25,30139.0,23.7259,23.7447,23.7259,23.7447,30139.0
2024-08-14 12:00:00,25.25,25.25,25.24,25.24,13324.0,23.7447,23.7447,23.7353,23.7353,13324.0
2024-08-14 12:30:00,25.25,25.25,25.23,25.24,35245.0,23.7447,23.7447,23.7259,23.7353,35245.0
2024-08-14 13:00:00,25.25,25.25,25.25,25.25,32986.0,23.7447,23.7447,23.7447,23.7447,32986.0
2024-08-14 13:30:00,25.25,25.25,25.24,25.24,37865.0,23.7447,23.7447,23.7353,23.7353,37865.0
2024-08-14 14:00:00,25.24,25.24,25.23,25.23,60296.0,23.7353,23.7353,23.7259,23.7259,60296.0
2024-08-14 14:30:00,25.23,25.24,25.23,25.24,46642.0,23.7259,23.7353,23.7259,23.7353,46642.0
2024-08-14 15:00:00,25.24,25.24,25.23,25.23,12069.0,23.7353,23.7353,23.7259,23.7259,12069.0
2024-08-14 15:30:00,25.23,25.25,25.23,25.25,62988.0,23.7259,23.7447,23.7259,23.7447,62988.0
2024-08-15 09:30:00,25.28,25.28,25.25,25.25,44037.0,23.7729,23.7729,23.7447,23.7447,44037.0
2024-08-15 10:00:00,25.25,25.25,25.24,25.25,20949.0,23.7447,23.7447,23.7353,23.7447,20949.0
2024-08-15 10:30:00,25.25,25.25,25.25,25.25,27119.0,23.7447,23.7447,23.7447,23.7447,27119.0
2024-08-15 11:00:00,25.25,25.25,25.25,25.25,21649.0,23.7447,23.7447,23.7447,23.7447,21649.0
2024-08-15 11:30:00,25.26,25.26,25.26,25.26,2460.0,23.7541,23.7541,23.7541,23.7541,2460.0
2024-08-15 12:00:00,25.26,25.27,25.26,25.27,26440.0,23.7541,23.7635,23.7541,23.7635,26440.0
2024-08-15 12:30:00,25.27,25.27,25.26,25.27,97449.0,23.7635,23.7635,23.7541,23.7635,97449.0
2024-08-15 13:00:00,25.27,25.27,25.27,25.27,21473.0,23.7635,23.7635,23.7635,23.7635,21473.0
2024-08-15 13:30:00,25.27,25.27,25.27,25.27,130213.0,23.7635,23.7635,23.7635,23.7635,130213.0
2024-08-15 14:00:00,25.27,25.27,25.27,25.27,28003.0,23.7635,23.7635,23.7635,23.7635,28003.0
2024-08-15 14:30:00,25.27,25.27,25.26,25.26,21466.0,23.7635,23.7635,23.7541,23.7541,21466.0
2024-08-15 15:00:00,25.27,25.27,25.26,25.26,29440.0,23.7635,23.7635,23.7541,23.7541,29440.0
2024-08-15 15:30:00,25.27,25.27,25.25,25.26,37187.0,23.7635,23.7635,23.7447,23.7541,37187.0
2024-08-16 09:30:00,25.27,25.29,25.27,25.29,62735.0,23.7635,23.7823,23.7635,23.7823,62735.0
2024-08-16 10:00:00,25.3,25.3,25.27,25.28,13012.0,23.7917,23.7917,23.7635,23.7729,13012.0
2024-08-16 10:30:00,25.28,25.28,25.27,25.28,16376.0,23.7729,23.7729,23.7635,23.7729,16376.0
2024-08-16 11:00:00,25.28,25.3,25.28,25.29,27980.0,23.7729,23.7917,23.7729,23.7823,27980.0
2024-08-16 11:30:00,25.29,25.31,25.29,25.3,27633.0,23.7823,23.8011,23.7823,23.7917,27633.0
2024-08-16 12:00:00,25.3,25.32,25.3,25.31,17945.0,23.7917,23.8105,23.7917,23.8011,17945.0
2024-08-16 12:30:00,25.32,25.33,25.31,25.33,22476.0,23.8105,23.82,23.8011,23.82,22476.0
2024-08-16 13:00:00,25.33,25.34,25.32,25.33,29655.0,23.82,23.8294,23.8105,23.82,29655.0
2024-08-16 13:30:00,25.33,25.34,25.32,25.34,42396.0,23.82,23.8294,23.8105,23.8294,42396.0
2024-08-16 14:00:00,25.34,25.34,25.33,25.34,22447.0,23.8294,23.8294,23.82,23.8294,22447.0
2024-08-16 14:30:00,25.34,25.34,25.33,25.34,13600.0,23.8294,23.8294,23.82,23.8294,13600.0
2024-08-16 15:00:00,25.34,25.34,25.34,25.34,20038.0,23.8294,23.8294,23.8294,23.8294,20038.0
2024-08-16 15:30:00,25.34,25.34,25.33,25.34,83158.0,23.8294,23.8294,23.82,23.8294,83158.0
2024-08-19 09:30:00,25.33,25.34,25.33,25.34,54165.0,23.82,23.8294,23.82,23.8294,54165.0
2024-08-19 10:00:00,25.34,25.34,25.32,25.34,14903.0,23.8294,23.8294,23.8105,23.8294,14903.0
2024-08-19 10:30:00,25.34,25.35,25.34,25.35,17718.0,23.8294,23.8388,23.8294,23.8388,17718.0
2024-08-19 11:00:00,25.35,25.36,25.35,25.36,725.0,23.8388,23.8482,23.8388,23.8482,725.0
2024-08-19 11:30:00,25.36,25.36,25.36,25.36,30637.0,23.8482,23.8482,23.8482,23.8482,30637.0
2024-08-19 12:00:00,25.36,25.38,25.36,25.38,4858.0,23.8482,23.867,23.8482,23.867,4858.0
2024-08-19 12:30:00,25.38,25.38,25.38,25.38,100.0,23.867,23.867,23.867,23.867,100.0
2024-08-19 13:00:00,25.38,25.38,25.38,25.38,0.0,23.867,23.867,23.867,23.867,0.0
2024-08-19 13:30:00,25.37,25.38,25.37,25.38,17578.0,23.8576,23.867,23.8576,23.867,17578.0
2024-08-19 14:00:00,25.38,25.38,25.38,25.38,3576.0,23.867,23.867,23.867,23.867,3576.0
2024-08-19 14:30:00,25.39,25.39,25.37,25.37,47436.0,23.8764,23.8764,23.8576,23.8576,47436.0
2024-08-19 15:00:00,25.38,25.38,25.38,25.38,5159.0,23.867,23.867,23.867,23.867,5159.0
2024-08-19 15:30:00,25.38,25.38,25.38,25.38,3648.0,23.867,23.867,23.867,23.867,3648.0
2024-08-20 09:30:00,25.39,25.39,25.38,25.38,99946.0,23.8764,23.8764,23.867,23.867,99946.0
2024-08-20 10:00:00,25.37,25.37,25.37,25.37,5852.0,23.8576,23.8576,23.8576,23.8576,5852.0
2024-08-20 10:30:00,25.36,25.36,25.36,25.36,2500.0,23.8482,23.8482,23.8482,23.8482,2500.0
2024-08-20 11:00:00,25.35,25.35,25.34,25.34,7630.0,23.8388,23.8388,23.8294,23.8294,7630.0
2024-08-20 11:30:00,25.34,25.34,25.33,25.33,2117.0,23.8294,23.8294,23.82,23.82,2117.0
2024-08-20 12:00:00,25.34,25.34,25.33,25.33,9516.0,23.8294,23.8294,23.82,23.82,9516.0
2024-08-20 12:30:00,25.33,25.33,25.32,25.32,386.0,23.82,23.82,23.8105,23.8105,386.0
2024-08-20 13:00:00,25.32,25.32,25.32,25.32,0.0,23.8105,23.8105,23.8105,23.8105,0.0
2024-08-20 13:30:00,25.33,25.33,25.33,25.33,3019.0,23.82,23.82,23.82,23.82,3019.0
2024-08-20 14:00:00,25.34,25.34,25.34,25.34,1541.0,23.8294,23.8294,23.8294,23.8294,1541.0
2024-08-20 14:30:00,25.34,25.34,25.34,25.34,6908.0,23.8294,23.8294,23.8294,23.8294,6908.0
2024-08-20 15:00:00,25.34,25.34,25.34,25.34,1071.0,23.8294,23.8294,23.8294,23.8294,1071.0
2024-08-20 15:30:00,25.34,25.34,25.34,25.34,20800.0,23.8294,23.8294,23.8294,23.8294,20800.0
2024-08-21 09:30:00,25.38,25.38,25.36,25.38,70752.0,23.867,23.867,23.8482,23.867,70752.0
2024-08-21 10:00:00,25.37,25.38,25.36,25.37,53809.0,23.8576,23.867,23.8482,23.8576,53809.0
2024-08-21 10:30:00,25.37,25.38,25.36,25.37,21244.0,23.8576,23.867,23.8482,23.8576,21244.0
2024-08-21 11:00:00,25.38,25.38,25.38,25.38,12636.0,23.867,23.867,23.867,23.867,12636.0
2024-08-21 11:30:00,25.37,25.38,25.37,25.37,3400.0,23.8576,23.867,23.8576,23.8576,3400.0
2024-08-21 12:00:00,25.37,25.39,25.37,25.39,11099.0,23.8576,23.8764,23.8576,23.8764,11099.0
2024-08-21 12:30:00,25.39,25.39,25.38,25.38,3200.0,23.8764,23.8764,23.867,23.867,3200.0
2024-08-21 13:00:00,25.39,25.39,25.38,25.39,2988.0,23.8764,23.8764,23.867,23.8764,2988.0
2024-08-21 13:30:00,25.39,25.39,25.39,25.39,10668.0,23.8764,23.8764,23.8764,23.8764,10668.0
2024-08-21 14:00:00,25.4,25.41,25.4,25.41,9025.0,23.8858,23.8952,23.8858,23.8952,9025.0
2024-08-21 14:30:00,25.41,25.41,25.4,25.41,15582.0,23.8952,23.8952,23.8858,23.8952,15582.0
2024-08-21 15:00:00,25.4,25.4,25.39,25.39,10273.0,23.8858,23.8858,23.8764,23.8764,10273.0
2024-08-21 15:30:00,25.39,25.4,25.39,25.4,27852.0,23.8764,23.8858,23.8764,23.8858,27852.0
2024-08-22 09:30:00,25.41,25.41,25.39,25.39,64154.0,23.8952,23.8952,23.8764,23.8764,64154.0
2024-08-22 10:00:00,25.39,25.39,25.38,25.38,9073.0,23.8764,23.8764,23.867,23.867,9073.0
2024-08-22 10:30:00,25.38,25.39,25.38,25.39,10437.0,23.867,23.8764,23.867,23.8764,10437.0
2024-08-22 11:00:00,25.39,25.39,25.39,25.39,0.0,23.8764,23.8764,23.8764,23.8764,0.0
2024-08-22 11:30:00,25.39,25.39,25.39,25.39,0.0,23.8764,23.8764,23.8764,23.8764,0.0
2024-08-22 12:00:00,25.39,25.39,25.39,25.39,0.0,23.8764,23.8764,23.8764,23.8764,0.0
2024-08-22 12:30:00,25.38,25.38,25.36,25.36,19348.0,23.867,23.867,23.8482,23.8482,19348.0
2024-08-22 13:00:00,25.37,25.37,25.37,25.37,14149.0,23.8576,23.8576,23.8576,23.8576,14149.0
2024-08-22 13:30:00,25.37,25.37,25.37,25.37,100.0,23.8576,23.8576,23.8576,23.8576,100.0
2024-08-22 14:00:00,25.37,25.37,25.37,25.37,2707.0,23.8576,23.8576,23.8576,23.8576,2707.0
2024-08-22 14:30:00,25.37,25.37,25.37,25.37,0.0,23.8576,23.8576,23.8576,23.8576,0.0
2024-08-22 15:00:00,25.37,25.37,25.37,25.37,0.0,23.8576,23.8576,23.8576,23.8576,0.0
2024-08-22 15:30:00,25.37,25.38,25.37,25.38,4200.0,23.8576,23.867,23.8576,23.867,4200.0
2024-08-23 09:30:00,25.42,25.42,25.41,25.41,42255.0,23.9046,23.9046,23.8952,23.8952,42255.0
2024-08-23 10:00:00,25.42,25.47,25.42,25.46,32517.0,23.9046,23.9516,23.9046,23.9422,32517.0
2024-08-23 10:30:00,25.46,25.48,25.45,25.46,62188.0,23.9422,23.961,23.9328,23.9422,62188.0
2024-08-23 11:00:00,25.46,25.48,25.46,25.48,57871.0,23.9422,23.961,23.9422,23.961,57871.0
2024-08-23 11:30:00,25.48,25.48,25.48,25.48,10332.0,23.961,23.961,23.961,23.961,10332.0
2024-08-23 12:00:00,25.48,25.49,25.48,25.48,9779.0,23.961,23.9704,23.961,23.961,9779.0
2024-08-23 12:30:00,25.49,25.5,25.48,25.48,41552.0,23.9704,23.9798,23.961,23.961,41552.0
2024-08-23 13:00:00,25.48,25.48,25.48,25.48,14489.0,23.961,23.961,23.961,23.961,14489.0
2024-08-23 13:30:00,25.48,25.48,25.48,25.48,13771.0,23.961,23.961,23.961,23.961,13771.0
2024-08-23 14:00:00,25.48,25.48,25.48,25.48,7629.0,23.961,23.961,23.961,23.961,7629.0
2024-08-23 14:30:00,25.48,25.48,25.47,25.47,9940.0,23.961,23.961,23.9516,23.9516,9940.0
2024-08-23 15:00:00,25.47,25.48,25.47,25.48,33879.0,23.9516,23.961,23.9516,23.961,33879.0
2024-08-23 15:30:00,25.48,25.49,25.48,25.48,31026.0,23.961,23.9704,23.961,23.961,31026.0
2024-08-26 09:30:00,25.49,25.49,25.48,25.48,55569.0,23.9704,23.9704,23.961,23.961,55569.0
2024-08-26 10:00:00,25.48,25.48,25.48,25.48,1285.0,23.961,23.961,23.961,23.961,1285.0
2024-08-26 10:30:00,25.48,25.48,25.48,25.48,3800.0,23.961,23.961,23.961,23.961,3800.0
2024-08-26 11:00:00,25.47,25.47,25.46,25.46,14815.0,23.9516,23.9516,23.9422,23.9422,14815.0
2024-08-26 11:30:00,25.46,25.46,25.45,25.45,12993.0,23.9422,23.9422,23.9328,23.9328,12993.0
2024-08-26 12:00:00,25.46,25.48,25.46,25.48,14336.0,23.9422,23.961,23.9422,23.961,14336.0
2024-08-26 12:30:00,25.48,25.48,25.48,25.48,1600.0,23.961,23.961,23.961,23.961,1600.0
2024-08-26 13:00:00,25.48,25.48,25.47,25.47,5987.0,23.961,23.961,23.9516,23.9516,5987.0
2024-08-26 13:30:00,25.47,25.47,25.46,25.46,14729.0,23.9516,23.9516,23.9422,23.9422,14729.0
2024-08-26 14:00:00,25.45,25.46,25.45,25.46,292.0,23.9328,23.9422,23.9328,23.9422,292.0
2024-08-26 14:30:00,25.46,25.46,25.46,25.46,57674.0,23.9422,23.9422,23.9422,23.9422,57674.0
2024-08-26 15:00:00,25.46,25.46,25.45,25.45,11893.0,23.9422,23.9422,23.9328,23.9328,11893.0
2024-08-26 15:30:00,25.45,25.45,25.45,25.45,14561.0,23.9328,23.9328,23.9328,23.9328,14561.0
2024-08-27 09:30:00,25.44,25.44,25.42,25.43,44312.0,23.9234,23.9234,23.9046,23.914,44312.0
2024-08-27 10:00:00,25.44,25.45,25.44,25.45,26953.0,23.9234,23.9328,23.9234,23.9328,26953.0
2024-08-27 10:30:00,25.46,25.47,25.46,25.47,11659.0,23.9422,23.9516,23.9422,23.9516,11659.0
2024-08-27 11:00:00,25.47,25.48,25.47,25.48,7541.0,23.9516,23.961,23.9516,23.961,7541.0
2024-08-27 11:30:00,25.47,25.47,25.45,25.45,16191.0,23.9516,23.9516,23.9328,23.9328,16191.0
2024-08-27 12:00:00,25.46,25.46,25.46,25.46,12647.0,23.9422,23.9422,23.9422,23.9422,12647.0
2024-08-27 12:30:00,25.47,25.47,25.46,25.46,39536.0,23.9516,23.9516,23.9422,23.9422,39536.0
2024-08-27 13:00:00,25.46,25.46,25.46,25.46,4470.0,23.9422,23.9422,23.9422,23.9422,4470.0
2024-08-27 13:30:00,25.46,25.46,25.46,25.46,670.0,23.9422,23.9422,23.9422,23.9422,670.0
2024-08-27 14:00:00,25.47,25.48,25.46,25.48,39895.0,23.9516,23.961,23.9422,23.961,39895.0
2024-08-27 14:30:00,25.47,25.47,25.46,25.46,50696.0,23.9516,23.9516,23.9422,23.9422,50696.0
2024-08-27 15:00:00,25.46,25.46,25.45,25.45,12745.0,23.9422,23.9422,23.9328,23.9328,12745.0
2024-08-27 15:30:00,25.46,25.46,25.46,25.46,25525.0,23.9422,23.9422,23.9422,23.9422,25525.0
2024-08-28 09:30:00,25.47,25.47,25.45,25.46,49806.0,23.9516,23.9516,23.9328,23.9422,49806.0
2024-08-28 10:00:00,25.46,25.46,25.46,25.46,10855.0,23.9422,23.9422,23.9422,23.9422,10855.0
2024-08-28 10:30:00,25.46,25.46,25.46,25.46,17666.0,23.9422,23.9422,23.9422,23.9422,17666.0
2024-08-28 11:00:00,25.46,25.46,25.46,25.46,400.0,23.9422,23.9422,23.9422,23.9422,400.0
2024-08-28 11:30:00,25.45,25.45,25.45,25.45,400.0,23.9328,23.9328,23.9328,23.9328,400.0
2024-08-28 12:00:00,25.45,25.45,25.45,25.45,25288.0,23.9328,23.9328,23.9328,23.9328,25288.0
2024-08-28 12:30:00,25.45,25.45,25.45,25.45,5472.0,23.9328,23.9328,23.9328,23.9328,5472.0
2024-08-28 13:00:00,25.45,25.45,25.45,25.45,276.0,23.9328,23.9328,23.9328,23.9328,276.0
2024-08-28 13:30:00,25.45,25.45,25.44,25.44,200.0,23.9328,23.9328,23.9234,23.9234,200.0
2024-08-28 14:00:00,25.43,25.43,25.43,25.43,2200.0,23.914,23.914,23.914,23.914,2200.0
2024-08-28 14:30:00,25.43,25.44,25.43,25.44,3012.0,23.914,23.9234,23.914,23.9234,3012.0
2024-08-28 15:00:00,25.45,25.45,25.44,25.45,14695.0,23.9328,23.9328,23.9234,23.9328,14695.0
2024-08-28 15:30:00,25.45,25.45,25.45,25.45,3049.0,23.9328,23.9328,23.9328,23.9328,3049.0
2024-08-29 09:30:00,25.48,25.48,25.46,25.47,84608.0,23.961,23.961,23.9422,23.9516,84608.0
2024-08-29 10:00:00,25.47,25.48,25.47,25.47,18535.0,23.9516,23.961,23.9516,23.9516,18535.0
2024-08-29 10:30:00,25.47,25.47,25.47,25.47,1811.0,23.9516,23.9516,23.9516,23.9516,1811.0
2024-08-29 11:00:00,25.46,25.46,25.45,25.46,14861.0,23.9422,23.9422,23.9328,23.9422,14861.0
2024-08-29 11:30:00,25.46,25.46,25.46,25.46,200.0,23.9422,23.9422,23.9422,23.9422,200.0
2024-08-29 12:00:00,25.46,25.48,25.46,25.48,3946.0,23.9422,23.961,23.9422,23.961,3946.0
2024-08-29 12:30:00,25.48,25.48,25.48,25.48,1600.0,23.961,23.961,23.961,23.961,1600.0
2024-08-29 13:00:00,25.47,25.48,25.46,25.48,46988.0,23.9516,23.961,23.9422,23.961,46988.0
2024-08-29 13:30:00,25.48,25.48,25.48,25.48,7781.0,23.961,23.961,23.961,23.961,7781.0
2024-08-29 14:00:00,25.48,25.48,25.48,25.48,12741.0,23.961,23.961,23.961,23.961,12741.0
2024-08-29 14:30:00,25.47,25.47,25.46,25.46,23309.0,23.9516,23.9516,23.9422,23.9422,23309.0
2024-08-29 15:00:00,25.46,25.47,25.46,25.47,831.0,23.9422,23.9516,23.9422,23.9516,831.0
2024-08-29 15:30:00,25.47,25.48,25.47,25.48,24821.0,23.9516,23.961,23.9516,23.961,24821.0
2024-08-30 09:30:00,25.51,25.51,25.48,25.48,29665.0,23.9892,23.9892,23.961,23.961,29665.0
2024-08-30 10:00:00,25.49,25.49,25.48,25.49,30443.0,23.9704,23.9704,23.961,23.9704,30443.0
2024-08-30 10:30:00,25.49,25.49,25.49,25.49,20834.0,23.9704,23.9704,23.9704,23.9704,20834.0
2024-08-30 11:00:00,25.48,25.48,25.48,25.48,7844.0,23.961,23.961,23.961,23.961,7844.0
2024-08-30 11:30:00,25.49,25.49,25.49,25.49,11838.0,23.9704,23.9704,23.9704,23.9704,11838.0
2024-08-30 12:00:00,25.48,25.48,25.48,25.48,11350.0,23.961,23.961,23.961,23.961,11350.0
2024-08-30 12:30:00,25.47,25.48,25.47,25.48,2852.0,23.9516,23.961,23.9516,23.961,2852.0
2024-08-30 13:00:00,25.48,25.48,25.46,25.46,1994.0,23.961,23.961,23.9422,23.9422,1994.0
2024-08-30 13:30:00,25.47,25.47,25.47,25.47,21829.0,23.9516,23.9516,23.9516,23.9516,21829.0
2024-08-30 14:00:00,25.47,25.48,25.47,25.48,3703.0,23.9516,23.961,23.9516,23.961,3703.0
2024-08-30 14:30:00,25.48,25.48,25.48,25.48,100.0,23.961,23.961,23.961,23.961,100.0
2024-08-30 15:00:00,25.47,25.48,25.47,25.48,2233.0,23.9516,23.961,23.9516,23.961,2233.0
2024-08-30 15:30:00,25.48,25.48,25.47,25.48,30510.0,23.961,23.961,23.9516,23.961,30510.0
2024-09-03 09:30:00,25.31,25.32,25.3,25.32,51330.0,23.9476,23.957,23.9381,23.957,51330.0
2024-09-03 10:00:00,25.32,25.32,25.3,25.3,18022.0,23.957,23.957,23.9381,23.9381,18022.0
2024-09-03 10:30:00,25.3,25.3,25.3,25.3,0.0,23.9381,23.9381,23.9381,23.9381,0.0
2024-09-03 11:00:00,25.3,25.3,25.3,25.3,414.0,23.9381,23.9381,23.9381,23.9381,414.0
2024-09-03 11:30:00,25.31,25.31,25.31,25.31,2952.0,23.9476,23.9476,23.9476,23.9476,2952.0
2024-09-03 12:00:00,25.3,25.3,25.3,25.3,6319.0,23.9381,23.9381,23.9381,23.9381,6319.0
2024-09-03 12:30:00,25.29,25.29,25.29,25.29,5300.0,23.9286,23.9286,23.9286,23.9286,5300.0
2024-09-03 13:00:00,25.29,25.29,25.29,25.29,11170.0,23.9286,23.9286,23.9286,23.9286,11170.0
2024-09-03 13:30:00,25.29,25.29,25.27,25.27,16658.0,23.9286,23.9286,23.9097,23.9097,16658.0
2024-09-03 14:00:00,25.27,25.27,25.27,25.27,19300.0,23.9097,23.9097,23.9097,23.9097,19300.0
2024-09-03 14:30:00,25.27,25.27,25.27,25.27,14800.0,23.9097,23.9097,23.9097,23.9097,14800.0
2024-09-03 15:00:00,25.27,25.27,25.27,25.27,100.0,23.9097,23.9097,23.9097,23.9097,100.0
2024-09-03 15:30:00,25.26,25.26,25.25,25.26,59839.0,23.9003,23.9003,23.8908,23.9003,59839.0
2024-09-04 09:30:00,25.27,25.32,25.26,25.32,51056.0,23.9097,23.957,23.9003,23.957,51056.0
2024-09-04 10:00:00,25.32,25.34,25.32,25.34,31425.0,23.957,23.976,23.957,23.976,31425.0
2024-09-04 10:30:00,25.35,25.36,25.35,25.36,7332.0,23.9854,23.9949,23.9854,23.9949,7332.0
2024-09-04 11:00:00,25.36,25.37,25.35,25.35,15296.0,23.9949,24.0043,23.9854,23.9854,15296.0
2024-09-04 11:30:00,25.35,25.36,25.35,25.36,2096.0,23.9854,23.9949,23.9854,23.9949,2096.0
2024-09-04 12:00:00,25.36,25.36,25.36,25.36,4609.0,23.9949,23.9949,23.9949,23.9949,4609.0
2024-09-04 12:30:00,25.36,25.36,25.36,25.36,9976.0,23.9949,23.9949,23.9949,23.9949,9976.0
2024-09-04 13:00:00,25.35,25.35,25.34,25.34,1881.0,23.9854,23.9854,23.976,23.976,1881.0
2024-09-04 13:30:00,25.35,25.35,25.34,25.35,1200.0,23.9854,23.9854,23.976,23.9854,1200.0
2024-09-04 14:00:00,25.35,25.36,25.34,25.36,2388.0,23.9854,23.9949,23.976,23.9949,2388.0
2024-09-04 14:30:00,25.36,25.36,25.35,25.36,14645.0,23.9949,23.9949,23.9854,23.9949,14645.0
2024-09-04 15:00:00,25.35,25.35,25.35,25.35,8309.0,23.9854,23.9854,23.9854,23.9854,8309.0
2024-09-04 15:30:00,25.36,25.36,25.35,25.35,43975.0,23.9949,23.9949,23.9854,23.9854,43975.0
2024-09-05 09:30:00,25.38,25.41,25.38,25.41,56311.0,24.0138,24.0422,24.0138,24.0422,56311.0
2024-09-05 10:00:00,25.41,25.41,25.39,25.39,13365.0,24.0422,24.0422,24.0233,24.0233,13365.0
2024-09-05 10:30:00,25.39,25.39,25.38,25.38,40919.0,24.0233,24.0233,24.0138,24.0138,40919.0
2024-09-05 11:00:00,25.38,25.39,25.38,25.38,18011.0,24.0138,24.0233,24.0138,24.0138,18011.0
2024-09-05 11:30:00,25.38,25.38,25.37,25.38,2574.0,24.0138,24.0138,24.0043,24.0138,2574.0
2024-09-05 12:00:00,25.38,25.39,25.38,25.38,10480.0,24.0138,24.0233,24.0138,24.0138,10480.0
2024-09-05 12:30:00,25.39,25.39,25.39,25.39,13642.0,24.0233,24.0233,24.0233,24.0233,13642.0
2024-09-05 13:00:00,25.39,25.39,25.39,25.39,1508.0,24.0233,24.0233,24.0233,24.0233,1508.0
2024-09-05 13:30:00,25.39,25.41,25.39,25.41,33281.0,24.0233,24.0422,24.0233,24.0422,33281.0
2024-09-05 14:00:00,25.42,25.42,25.41,25.41,52294.0,24.0516,24.0516,24.0422,24.0422,52294.0
2024-09-05 14:30:00,25.42,25.43,25.42,25.43,4080.0,24.0516,24.0611,24.0516,24.0611,4080.0
2024-09-05 15:00:00,25.43,25.43,25.43,25.43,7028.0,24.0611,24.0611,24.0611,24.0611,7028.0
2024-09-05 15:30:00,25.43,25.43,25.43,25.43,7348.0,24.0611,24.0611,24.0611,24.0611,7348.0
2024-09-06 09:30:00,25.44,25.46,25.43,25.43,108022.0,24.0706,24.0895,24.0611,24.0611,108022.0
2024-09-06 10:00:00,25.44,25.44,25.42,25.42,24095.0,24.0706,24.0706,24.0516,24.0516,24095.0
2024-09-06 10:30:00,25.42,25.42,25.39,25.39,31138.0,24.0516,24.0516,24.0233,24.0233,31138.0
2024-09-06 11:00:00,25.4,25.43,25.39,25.39,25651.0,24.0327,24.0611,24.0233,24.0233,25651.0
2024-09-06 11:30:00,25.39,25.39,25.38,25.38,17142.0,24.0233,24.0233,24.0138,24.0138,17142.0
2024-09-06 12:00:00,25.38,25.38,25.37,25.37,5193.0,24.0138,24.0138,24.0043,24.0043,5193.0
2024-09-06 12:30:00,25.36,25.36,25.36,25.36,2690.0,23.9949,23.9949,23.9949,23.9949,2690.0
2024-09-06 13:00:00,25.36,25.38,25.36,25.38,9471.0,23.9949,24.0138,23.9949,24.0138,9471.0
2024-09-06 13:30:00,25.38,25.39,25.38,25.39,24310.0,24.0138,24.0233,24.0138,24.0233,24310.0
2024-09-06 14:00:00,25.38,25.38,25.38,25.38,2515.0,24.0138,24.0138,24.0138,24.0138,2515.0
2024-09-06 14:30:00,25.38,25.38,25.38,25.38,100.0,24.0138,24.0138,24.0138,24.0138,100.0
2024-09-06 15:00:00,25.39,25.39,25.38,25.39,50622.0,24.0233,24.0233,24.0138,24.0233,50622.0
2024-09-06 15:30:00,25.39,25.39,25.39,25.39,18624.0,24.0233,24.0233,24.0233,24.0233,18624.0
2024-09-09 09:30:00,25.43,25.43,25.41,25.41,50317.0,24.0611,24.0611,24.0422,24.0422,50317.0
2024-09-09 10:00:00,25.41,25.42,25.41,25.41,1000.0,24.0422,24.0516,24.0422,24.0422,1000.0
2024-09-09 10:30:00,25.41,25.42,25.41,25.41,5713.0,24.0422,24.0516,24.0422,24.0422,5713.0
2024-09-09 11:00:00,25.41,25.41,25.41,25.41,500.0,24.0422,24.0422,24.0422,24.0422,500.0
2024-09-09 11:30:00,25.42,25.43,25.42,25.43,8020.0,24.0516,24.0611,24.0516,24.0611,8020.0
2024-09-09 12:00:00,25.43,25.44,25.43,25.44,1479.0,24.0611,24.0706,24.0611,24.0706,1479.0
2024-09-09 12:30:00,25.44,25.45,25.43,25.45,15035.0,24.0706,24.08,24.0611,24.08,15035.0
2024-09-09 13:00:00,25.45,25.46,25.45,25.45,1719.0,24.08,24.0895,24.08,24.08,1719.0
2024-09-09 13:30:00,25.45,25.45,25.45,25.45,9472.0,24.08,24.08,24.08,24.08,9472.0
2024-09-09 14:00:00,25.45,25.45,25.45,25.45,200.0,24.08,24.08,24.08,24.08,200.0
2024-09-09 14:30:00,25.44,25.44,25.43,25.43,12040.0,24.0706,24.0706,24.0611,24.0611,12040.0
2024-09-09 15:00:00,25.43,25.43,25.43,25.43,33652.0,24.0611,24.0611,24.0611,24.0611,33652.0
2024-09-09 15:30:00,25.43,25.45,25.43,25.45,41700.0,24.0611,24.08,24.0611,24.08,41700.0
2024-09-10 09:30:00,25.46,25.46,25.44,25.44,31067.0,24.0895,24.0895,24.0706,24.0706,31067.0
2024-09-10 10:00:00,25.43,25.44,25.42,25.43,38816.0,24.0611,24.0706,24.0516,24.0611,38816.0
2024-09-10 10:30:00,25.42,25.42,25.41,25.41,5409.0,24.0516,24.0516,24.0422,24.0422,5409.0
2024-09-10 11:00:00,25.41,25.41,25.41,25.41,15660.0,24.0422,24.0422,24.0422,24.0422,15660.0
2024-09-10 11:30:00,25.41,25.41,25.41,25.41,2463.0,24.0422,24.0422,24.0422,24.0422,2463.0
2024-09-10 12:00:00,25.4,25.4,25.39,25.39,2895.0,24.0327,24.0327,24.0233,24.0233,2895.0
2024-09-10 12:30:00,25.39,25.39,25.39,25.39,2878.0,24.0233,24.0233,24.0233,24.0233,2878.0
2024-09-10 13:00:00,25.39,25.39,25.39,25.39,24427.0,24.0233,24.0233,24.0233,24.0233,24427.0
2024-09-10 13:30:00,25.39,25.4,25.39,25.39,2390.0,24.0233,24.0327,24.0233,24.0233,2390.0
2024-09-10 14:00:00,25.39,25.39,25.39,25.39,400.0,24.0233,24.0233,24.0233,24.0233,400.0
2024-09-10 14:30:00,25.39,25.41,25.39,25.41,18659.0,24.0233,24.0422,24.0233,24.0422,18659.0
2024-09-10 15:00:00,25.4,25.41,25.4,25.41,22200.0,24.0327,24.0422,24.0327,24.0422,22200.0
2024-09-10 15:30:00,25.41,25.42,25.41,25.41,11429.0,24.0422,24.0516,24.0422,24.0422,11429.0
2024-09-11 09:30:00,25.4,25.4,25.38,25.38,53632.0,24.0327,24.0327,24.0138,24.0138,53632.0
2024-09-11 10:00:00,25.37,25.37,25.37,25.37,29875.0,24.0043,24.0043,24.0043,24.0043,29875.0
2024-09-11 10:30:00,25.37,25.38,25.36,25.36,10302.0,24.0043,24.0138,23.9949,23.9949,10302.0
2024-09-11 11:00:00,25.36,25.39,25.36,25.39,7113.0,23.9949,24.0233,23.9949,24.0233,7113.0
2024-09-11 11:30:00,25.38,25.39,25.37,25.37,16462.0,24.0138,24.0233,24.0043,24.0043,16462.0
2024-09-11 12:00:00,25.38,25.38,25.38,25.38,6570.0,24.0138,24.0138,24.0138,24.0138,6570.0
2024-09-11 12:30:00,25.38,25.39,25.38,25.39,6200.0,24.0138,24.0233,24.0138,24.0233,6200.0
2024-09-11 13:00:00,25.39,25.41,25.39,25.4,9282.0,24.0233,24.0422,24.0233,24.0327,9282.0
2024-09-11 13:30:00,25.4,25.41,25.4,25.41,8865.0,24.0327,24.0422,24.0327,24.0422,8865.0
2024-09-11 14:00:00,25.41,25.41,25.41,25.41,21171.0,24.0422,24.0422,24.0422,24.0422,21171.0
2024-09-11 14:30:00,25.41,25.43,25.41,25.43,7444.0,24.0422,24.0611,24.0422,24.0611,7444.0
2024-09-11 15:00:00,25.43,25.43,25.43,25.43,11952.0,24.0611,24.0611,24.0611,24.0611,11952.0
2024-09-11 15:30:00,25.43,25.45,25.43,25.44,44796.0,24.0611,24.08,24.0611,24.0706,44796.0
2024-09-12 09:30:00,25.44,25.44,25.43,25.43,38970.0,24.0706,24.0706,24.0611,24.0611,38970.0
2024-09-12 10:00:00,25.43,25.44,25.43,25.44,38702.0,24.0611,24.0706,24.0611,24.0706,38702.0
2024-09-12 10:30:00,25.44,25.45,25.44,25.44,16316.0,24.0706,24.08,24.0706,24.0706,16316.0
2024-09-12 11:00:00,25.44,25.45,25.44,25.45,17542.0,24.0706,24.08,24.0706,24.08,17542.0
2024-09-12 11:30:00,25.45,25.45,25.45,25.45,2544.0,24.08,24.08,24.08,24.08,2544.0
2024-09-12 12:00:00,25.45,25.45,25.45,25.45,1089.0,24.08,24.08,24.08,24.08,1089.0
2024-09-12 12:30:00,25.45,25.46,25.45,25.46,5615.0,24.08,24.0895,24.08,24.0895,5615.0
2024-09-12 13:00:00,25.47,25.47,25.46,25.46,906.0,24.099,24.099,24.0895,24.0895,906.0
2024-09-12 13:30:00,25.47,25.49,25.47,25.49,7782.0,24.099,24.1179,24.099,24.1179,7782.0
2024-09-12 14:00:00,25.48,25.48,25.48,25.48,407.0,24.1084,24.1084,24.1084,24.1084,407.0
2024-09-12 14:30:00,25.48,25.48,25.47,25.48,8456.0,24.1084,24.1084,24.099,24.1084,8456.0
2024-09-12 15:00:00,25.48,25.48,25.48,25.48,13497.0,24.1084,24.1084,24.1084,24.1084,13497.0
2024-09-12 15:30:00,25.48,25.48,25.48,25.48,7681.0,24.1084,24.1084,24.1084,24.1084,7681.0
2024-09-13 09:30:00,25.51,25.54,25.5,25.54,39543.0,24.1368,24.1652,24.1273,24.1652,39543.0
2024-09-13 10:00:00,25.55,25.55,25.54,25.55,39887.0,24.1746,24.1746,24.1652,24.1746,39887.0
2024-09-13 10:30:00,25.54,25.55,25.53,25.53,46257.0,24.1652,24.1746,24.1557,24.1557,46257.0
2024-09-13 11:00:00,25.53,25.55,25.53,25.55,19629.0,24.1557,24.1746,24.1557,24.1746,19629.0
2024-09-13 11:30:00,25.55,25.55,25.55,25.55,0.0,24.1746,24.1746,24.1746,24.1746,0.0
2024-09-13 12:00:00,25.54,25.54,25.54,25.54,5353.0,24.1652,24.1652,24.1652,24.1652,5353.0
2024-09-13 12:30:00,25.54,25.54,25.54,25.54,100.0,24.1652,24.1652,24.1652,24.1652,100.0
2024-09-13 13:00:00,25.54,25.54,25.54,25.54,757.0,24.1652,24.1652,24.1652,24.1652,757.0
2024-09-13 13:30:00,25.54,25.54,25.54,25.54,86980.0,24.1652,24.1652,24.1652,24.1652,86980.0
2024-09-13 14:00:00,25.54,25.54,25.54,25.54,4777.0,24.1652,24.1652,24.1652,24.1652,4777.0
2024-09-13 14:30:00,25.54,25.54,25.54,25.54,3593.0,24.1652,24.1652,24.1652,24.1652,3593.0
2024-09-13 15:00:00,25.55,25.55,25.55,25.55,400.0,24.1746,24.1746,24.1746,24.1746,400.0
2024-09-13 15:30:00,25.55,25.55,25.53,25.53,39558.0,24.1746,24.1746,24.1557,24.1557,39558.0
2024-09-16 09:30:00,25.55,25.55,25.54,25.55,19253.0,24.1746,24.1746,24.1652,24.1746,19253.0
2024-09-16 10:00:00,25.55,25.56,25.55,25.56,37995.0,24.1746,24.1841,24.1746,24.1841,37995.0
2024-09-16 10:30:00,25.55,25.57,25.55,25.57,2671.0,24.1746,24.1936,24.1746,24.1936,2671.0
2024-09-16 11:00:00,25.57,25.57,25.55,25.55,5300.0,24.1936,24.1936,24.1746,24.1746,5300.0
2024-09-16 11:30:00,25.56,25.57,25.56,25.57,21716.0,24.1841,24.1936,24.1841,24.1936,21716.0
2024-09-16 12:00:00,25.57,25.57,25.57,25.57,2500.0,24.1936,24.1936,24.1936,24.1936,2500.0
2024-09-16 12:30:00,25.58,25.59,25.57,25.59,9074.0,24.203,24.2125,24.1936,24.2125,9074.0
2024-09-16 13:00:00,25.59,25.59,25.59,25.59,248.0,24.2125,24.2125,24.2125,24.2125,248.0
2024-09-16 13:30:00,25.59,25.6,25.59,25.6,7006.0,24.2125,24.222,24.2125,24.222,7006.0
2024-09-16 14:00:00,25.6,25.6,25.59,25.59,5143.0,24.222,24.222,24.2125,24.2125,5143.0
2024-09-16 14:30:00,25.59,25.61,25.59,25.61,3381.0,24.2125,24.2314,24.2125,24.2314,3381.0
2024-09-16 15:00:00,25.6,25.61,25.59,25.59,12365.0,24.222,24.2314,24.2125,24.2125,12365.0
2024-09-16 15:30:00,25.59,25.61,25.59,25.59,32550.0,24.2125,24.2314,24.2125,24.2125,32550.0
2024-09-17 09:30:00,25.62,25.62,25.59,25.59,51142.0,24.2409,24.2409,24.2125,24.2125,51142.0
2024-09-17 10:00:00,25.59,25.61,25.59,25.61,36454.0,24.2125,24.2314,24.2125,24.2314,36454.0
2024-09-17 10:30:00,25.61,25.62,25.61,25.61,72078.0,24.2314,24.2409,24.2314,24.2314,72078.0
2024-09-17 11:00:00,25.61,25.62,25.61,25.62,5674.0,24.2314,24.2409,24.2314,24.2409,5674.0
2024-09-17 11:30:00,25.62,25.62,25.62,25.62,3268.0,24.2409,24.2409,24.2409,24.2409,3268.0
2024-09-17 12:00:00,25.62,25.63,25.61,25.61,4615.0,24.2409,24.2503,24.2314,24.2314,4615.0
2024-09-17 12:30:00,25.61,25.61,25.6,25.61,9552.0,24.2314,24.2314,24.222,24.2314,9552.0
2024-09-17 13:00:00,25.61,25.61,25.6,25.61,4175.0,24.2314,24.2314,24.222,24.2314,4175.0
2024-09-17 13:30:00,25.61,25.61,25.6,25.6,14833.0,24.2314,24.2314,24.222,24.222,14833.0
2024-09-17 14:00:00,25.61,25.61,25.6,25.6,15865.0,24.2314,24.2314,24.222,24.222,15865.0
2024-09-17 14:30:00,25.59,25.59,25.59,25.59,37058.0,24.2125,24.2125,24.2125,24.2125,37058.0
2024-09-17 15:00:00,25.59,25.59,25.59,25.59,23046.0,24.2125,24.2125,24.2125,24.2125,23046.0
2024-09-17 15:30:00,25.59,25.59,25.59,25.59,12707.0,24.2125,24.2125,24.2125,24.2125,12707.0
2024-09-18 09:30:00,25.61,25.61,25.59,25.59,38395.0,24.2314,24.2314,24.2125,24.2125,38395.0
2024-09-18 10:00:00,25.59,25.59,25.59,25.59,2900.0,24.2125,24.2125,24.2125,24.2125,2900.0
2024-09-18 10:30:00,25.58,25.58,25.58,25.58,530.0,24.203,24.203,24.203,24.203,530.0
2024-09-18 11:00:00,25.58,25.58,25.58,25.58,0.0,24.203,24.203,24.203,24.203,0.0
2024-09-18 11:30:00,25.58,25.58,25.58,25.58,0.0,24.203,24.203,24.203,24.203,0.0
2024-09-18 12:00:00,25.59,25.59,25.59,25.59,5896.0,24.2125,24.2125,24.2125,24.2125,5896.0
2024-09-18 12:30:00,25.6,25.61,25.6,25.61,17503.0,24.222,24.2314,24.222,24.2314,17503.0
2024-09-18 13:00:00,25.61,25.61,25.61,25.61,0.0,24.2314,24.2314,24.2314,24.2314,0.0
2024-09-18 13:30:00,25.61,25.64,25.61,25.64,9228.0,24.2314,24.2598,24.2314,24.2598,9228.0
2024-09-18 14:00:00,25.63,25.71,25.63,25.68,59177.0,24.2503,24.326,24.2503,24.2977,59177.0
2024-09-18 14:30:00,25.71,25.71,25.66,25.66,27609.0,24.326,24.326,24.2787,24.2787,27609.0
2024-09-18 15:00:00,25.66,25.67,25.64,25.66,122701.0,24.2787,24.2882,24.2598,24.2787,122701.0
2024-09-18 15:30:00,25.65,25.65,25.62,25.62,26202.0,24.2693,24.2693,24.2409,24.2409,26202.0
2024-09-19 09:30:00,25.74,25.74,25.67,25.68,86915.0,24.3544,24.3544,24.2882,24.2977,86915.0
2024-09-19 10:00:00,25.68,25.7,25.68,25.7,8683.0,24.2977,24.3166,24.2977,24.3166,8683.0
2024-09-19 10:30:00,25.7,25.7,25.7,25.7,8211.0,24.3166,24.3166,24.3166,24.3166,8211.0
2024-09-19 11:00:00,25.7,25.73,25.7,25.73,11519.0,24.3166,24.345,24.3166,24.345,11519.0
2024-09-19 11:30:00,25.73,25.73,25.73,25.73,2359.0,24.345,24.345,24.345,24.345,2359.0
2024-09-19 12:00:00,25.73,25.73,25.73,25.73,0.0,24.345,24.345,24.345,24.345,0.0
2024-09-19 12:30:00,25.72,25.72,25.7,25.7,13486.0,24.3355,24.3355,24.3166,24.3166,13486.0
2024-09-19 13:00:00,25.71,25.71,25.7,25.7,12100.0,24.326,24.326,24.3166,24.3166,12100.0
2024-09-19 13:30:00,25.7,25.7,25.7,25.7,1700.0,24.3166,24.3166,24.3166,24.3166,1700.0
2024-09-19 14:00:00,25.7,25.7,25.7,25.7,8534.0,24.3166,24.3166,24.3166,24.3166,8534.0
2024-09-19 14:30:00,25.7,25.7,25.7,25.7,1394.0,24.3166,24.3166,24.3166,24.3166,1394.0
2024-09-19 15:00:00,25.7,25.7,25.7,25.7,23272.0,24.3166,24.3166,24.3166,24.3166,23272.0
2024-09-19 15:30:00,25.7,25.7,25.69,25.69,57069.0,24.3166,24.3166,24.3071,24.3071,57069.0
2024-09-20 09:30:00,25.7,25.7,25.69,25.69,45918.0,24.3166,24.3166,24.3071,24.3071,45918.0
2024-09-20 10:00:00,25.68,25.68,25.68,25.68,7056.0,24.2977,24.2977,24.2977,24.2977,7056.0
2024-09-20 10:30:00,25.68,25.68,25.66,25.66,34445.0,24.2977,24.2977,24.2787,24.2787,34445.0
2024-09-20 11:00:00,25.66,25.66,25.66,25.66,7700.0,24.2787,24.2787,24.2787,24.2787,7700.0
2024-09-20 11:30:00,25.66,25.68,25.66,25.68,15830.0,24.2787,24.2977,24.2787,24.2977,15830.0
2024-09-20 12:00:00,25.68,25.68,25.68,25.68,22610.0,24.2977,24.2977,24.2977,24.2977,22610.0
2024-09-20 12:30:00,25.68,25.68,25.68,25.68,5212.0,24.2977,24.2977,24.2977,24.2977,5212.0
2024-09-20 13:00:00,25.68,25.69,25.68,25.68,2733.0,24.2977,24.3071,24.2977,24.2977,2733.0
2024-09-20 13:30:00,25.68,25.68,25.68,25.68,48244.0,24.2977,24.2977,24.2977,24.2977,48244.0
2024-09-20 14:00:00,25.68,25.68,25.68,25.68,772.0,24.2977,24.2977,24.2977,24.2977,772.0
2024-09-20 14:30:00,25.68,25.68,25.68,25.68,800.0,24.2977,24.2977,24.2977,24.2977,800.0
2024-09-20 15:00:00,25.69,25.7,25.69,25.7,11983.0,24.3071,24.3166,24.3071,24.3166,11983.0
2024-09-20 15:30:00,25.7,25.71,25.7,25.71,44066.0,24.3166,24.326,24.3166,24.326,44066.0
2024-09-23 09:30:00,25.7,25.7,25.68,25.68,34529.0,24.3166,24.3166,24.2977,24.2977,34529.0
2024-09-23 10:00:00,25.68,25.69,25.68,25.68,6729.0,24.2977,24.3071,24.2977,24.2977,6729.0
2024-09-23 10:30:00,25.68,25.68,25.68,25.68,8582.0,24.2977,24.2977,24.2977,24.2977,8582.0
2024-09-23 11:00:00,25.68,25.68,25.68,25.68,10472.0,24.2977,24.2977,24.2977,24.2977,10472.0
2024-09-23 11:30:00,25.68,25.68,25.68,25.68,6048.0,24.2977,24.2977,24.2977,24.2977,6048.0
2024-09-23 12:00:00,25.68,25.69,25.68,25.69,8652.0,24.2977,24.3071,24.2977,24.3071,8652.0
2024-09-23 12:30:00,25.68,25.68,25.68,25.68,542.0,24.2977,24.2977,24.2977,24.2977,542.0
2024-09-23 13:00:00,25.68,25.68,25.68,25.68,13355.0,24.2977,24.2977,24.2977,24.2977,13355.0
2024-09-23 13:30:00,25.68,25.68,25.68,25.68,33762.0,24.2977,24.2977,24.2977,24.2977,33762.0
2024-09-23 14:00:00,25.68,25.68,25.68,25.68,2800.0,24.2977,24.2977,24.2977,24.2977,2800.0
2024-09-23 14:30:00,25.68,25.68,25.68,25.68,3400.0,24.2977,24.2977,24.2977,24.2977,3400.0
2024-09-23 15:00:00,25.68,25.68,25.68,25.68,5841.0,24.2977,24.2977,24.2977,24.2977,5841.0
2024-09-23 15:30:00,25.68,25.68,25.67,25.67,49583.0,24.2977,24.2977,24.2882,24.2882,49583.0
2024-09-24 09:30:00,25.68,25.68,25.66,25.66,51600.0,24.2977,24.2977,24.2787,24.2787,51600.0
2024-09-24 10:00:00,25.66,25.66,25.66,25.66,21414.0,24.2787,24.2787,24.2787,24.2787,21414.0
2024-09-24 10:30:00,25.66,25.66,25.66,25.66,0.0,24.2787,24.2787,24.2787,24.2787,0.0
2024-09-24 11:00:00,25.66,25.66,25.66,25.66,700.0,24.2787,24.2787,24.2787,24.2787,700.0
2024-09-24 11:30:00,25.66,25.66,25.66,25.66,5600.0,24.2787,24.2787,24.2787,24.2787,5600.0
2024-09-24 12:00:00,25.66,25.67,25.66,25.66,98220.0,24.2787,24.2882,24.2787,24.2787,98220.0
2024-09-24 12:30:00,25.66,25.66,25.66,25.66,0.0,24.2787,24.2787,24.2787,24.2787,0.0
2024-09-24 13:00:00,25.67,25.68,25.67,25.68,5627.0,24.2882,24.2977,24.2882,24.2977,5627.0
2024-09-24 13:30:00,25.68,25.68,25.68,25.68,0.0,24.2977,24.2977,24.2977,24.2977,0.0
2024-09-24 14:00:00,25.68,25.68,25.68,25.68,8258.0,24.2977,24.2977,24.2977,24.2977,8258.0
2024-09-24 14:30:00,25.68,25.68,25.68,25.68,33195.0,24.2977,24.2977,24.2977,24.2977,33195.0
2024-09-24 15:00:00,25.68,25.68,25.68,25.68,300.0,24.2977,24.2977,24.2977,24.2977,300.0
2024-09-24 15:30:00,25.68,25.68,25.68,25.68,24465.0,24.2977,24.2977,24.2977,24.2977,24465.0
2024-09-25 09:30:00,25.66,25.66,25.66,25.66,38197.0,24.2787,24.2787,24.2787,24.2787,38197.0
2024-09-25 10:00:00,25.66,25.66,25.66,25.66,50321.0,24.2787,24.2787,24.2787,24.2787,50321.0
2024-09-25 10:30:00,25.66,25.66,25.66,25.66,11351.0,24.2787,24.2787,24.2787,24.2787,11351.0
2024-09-25 11:00:00,25.66,25.66,25.66,25.66,0.0,24.2787,24.2787,24.2787,24.2787,0.0
2024-09-25 11:30:00,25.66,25.66,25.66,25.66,4640.0,24.2787,24.2787,24.2787,24.2787,4640.0
2024-09-25 12:00:00,25.65,25.65,25.64,25.64,10400.0,24.2693,24.2693,24.2598,24.2598,10400.0
2024-09-25 12:30:00,25.64,25.65,25.64,25.65,2752.0,24.2598,24.2693,24.2598,24.2693,2752.0
2024-09-25 13:00:00,25.64,25.64,25.64,25.64,827.0,24.2598,24.2598,24.2598,24.2598,827.0
2024-09-25 13:30:00,25.64,25.65,25.64,25.65,2847.0,24.2598,24.2693,24.2598,24.2693,2847.0
2024-09-25 14:00:00,25.64,25.64,25.64,25.64,570.0,24.2598,24.2598,24.2598,24.2598,570.0
2024-09-25 14:30:00,25.64,25.65,25.64,25.65,37246.0,24.2598,24.2693,24.2598,24.2693,37246.0
2024-09-25 15:00:00,25.65,25.65,25.64,25.64,18847.0,24.2693,24.2693,24.2598,24.2598,18847.0
2024-09-25 15:30:00,25.64,25.65,25.64,25.65,30490.0,24.2598,24.2693,24.2598,24.2693,30490.0
2024-09-26 09:30:00,25.68,25.68,25.66,25.66,47325.0,24.2977,24.2977,24.2787,24.2787,47325.0
2024-09-26 10:00:00,25.66,25.66,25.64,25.64,15196.0,24.2787,24.2787,24.2598,24.2598,15196.0
2024-09-26 10:30:00,25.64,25.66,25.64,25.64,18608.0,24.2598,24.2787,24.2598,24.2598,18608.0
2024-09-26 11:00:00,25.64,25.66,25.64,25.66,11906.0,24.2598,24.2787,24.2598,24.2787,11906.0
2024-09-26 11:30:00,25.66,25.66,25.66,25.66,338.0,24.2787,24.2787,24.2787,24.2787,338.0
2024-09-26 12:00:00,25.66,25.66,25.66,25.66,200.0,24.2787,24.2787,24.2787,24.2787,200.0
2024-09-26 12:30:00,25.66,25.66,25.66,25.66,0.0,24.2787,24.2787,24.2787,24.2787,0.0
2024-09-26 13:00:00,25.67,25.67,25.67,25.67,12187.0,24.2882,24.2882,24.2882,24.2882,12187.0
2024-09-26 13:30:00,25.67,25.67,25.67,25.67,15176.0,24.2882,24.2882,24.2882,24.2882,15176.0
2024-09-26 14:00:00,25.67,25.68,25.67,25.68,18992.0,24.2882,24.2977,24.2882,24.2977,18992.0
2024-09-26 14:30:00,25.68,25.68,25.68,25.68,87103.0,24.2977,24.2977,24.2977,24.2977,87103.0
2024-09-26 15:00:00,25.68,25.68,25.68,25.68,4620.0,24.2977,24.2977,24.2977,24.2977,4620.0
2024-09-26 15:30:00,25.67,25.68,25.67,25.68,71059.0,24.2882,24.2977,24.2882,24.2977,71059.0
2024-09-27 09:30:00,25.72,25.73,25.72,25.73,81121.0,24.3355,24.345,24.3355,24.345,81121.0
2024-09-27 10:00:00,25.73,25.73,25.73,25.73,54721.0,24.345,24.345,24.345,24.345,54721.0
2024-09-27 10:30:00,25.73,25.74,25.73,25.74,22100.0,24.345,24.3544,24.345,24.3544,22100.0
2024-09-27 11:00:00,25.74,25.75,25.74,25.75,47834.0,24.3544,24.3639,24.3544,24.3639,47834.0
2024-09-27 11:30:00,25.75,25.75,25.73,25.73,47188.0,24.3639,24.3639,24.345,24.345,47188.0
2024-09-27 12:00:00,25.73,25.73,25.73,25.73,40830.0,24.345,24.345,24.345,24.345,40830.0
2024-09-27 12:30:00,25.73,25.74,25.73,25.74,16545.0,24.345,24.3544,24.345,24.3544,16545.0
2024-09-27 13:00:00,25.73,25.73,25.73,25.73,600.0,24.345,24.345,24.345,24.345,600.0
2024-09-27 13:30:00,25.73,25.73,25.73,25.73,1239.0,24.345,24.345,24.345,24.345,1239.0
2024-09-27 14:00:00,25.74,25.75,25.73,25.74,104683.0,24.3544,24.3639,24.345,24.3544,104683.0
2024-09-27 14:30:00,25.74,25.74,25.73,25.74,77000.0,24.3544,24.3544,24.345,24.3544,77000.0
2024-09-27 15:00:00,25.73,25.75,25.73,25.75,47620.0,24.345,24.3639,24.345,24.3639,47620.0
2024-09-27 15:30:00,25.75,25.75,25.75,25.75,51202.0,24.3639,24.3639,24.3639,24.3639,51202.0
2024-09-30 09:30:00,25.75,25.75,25.74,25.75,80554.0,24.3639,24.3639,24.3544,24.3639,80554.0
2024-09-30 10:00:00,25.75,25.75,25.75,25.75,0.0,24.3639,24.3639,24.3639,24.3639,0.0
2024-09-30 10:30:00,25.75,25.75,25.75,25.75,500.0,24.3639,24.3639,24.3639,24.3639,500.0
2024-09-30 11:00:00,25.76,25.77,25.76,25.76,40573.0,24.3733,24.3828,24.3733,24.3733,40573.0
2024-09-30 11:30:00,25.75,25.76,25.75,25.76,46016.0,24.3639,24.3733,24.3639,24.3733,46016.0
2024-09-30 12:00:00,25.76,25.77,25.76,25.76,32035.0,24.3733,24.3828,24.3733,24.3733,32035.0
2024-09-30 12:30:00,25.77,25.77,25.75,25.75,11287.0,24.3828,24.3828,24.3639,24.3639,11287.0
2024-09-30 13:00:00,25.75,25.75,25.75,25.75,21926.0,24.3639,24.3639,24.3639,24.3639,21926.0
2024-09-30 13:30:00,25.75,25.75,25.75,25.75,38496.0,24.3639,24.3639,24.3639,24.3639,38496.0
2024-09-30 14:00:00,25.75,25.75,25.72,25.73,151456.0,24.3639,24.3639,24.3355,24.345,151456.0
2024-09-30 14:30:00,25.73,25.73,25.73,25.73,10309.0,24.345,24.345,24.345,24.345,10309.0
2024-09-30 15:00:00,25.73,25.73,25.73,25.73,12120.0,24.345,24.345,24.345,24.345,12120.0
2024-09-30 15:30:00,25.73,25.75,25.73,25.75,38570.0,24.345,24.3639,24.345,24.3639,38570.0
2024-10-01 09:30:00,25.61,25.61,25.59,25.59,230662.0,24.3809,24.3809,24.3619,24.3619,230662.0
2024-10-01 10:00:00,25.59,25.6,25.59,25.59,66898.0,24.3619,24.3714,24.3619,24.3619,66898.0
2024-10-01 10:30:00,25.59,25.61,25.59,25.61,31458.0,24.3619,24.3809,24.3619,24.3809,31458.0
2024-10-01 11:00:00,25.61,25.61,25.59,25.59,27710.0,24.3809,24.3809,24.3619,24.3619,27710.0
2024-10-01 11:30:00,25.59,25.61,25.59,25.61,18417.0,24.3619,24.3809,24.3619,24.3809,18417.0
2024-10-01 12:00:00,25.61,25.62,25.61,25.62,788.0,24.3809,24.3904,24.3809,24.3904,788.0
2024-10-01 12:30:00,25.61,25.61,25.6,25.61,23862.0,24.3809,24.3809,24.3714,24.3809,23862.0
2024-10-01 13:00:00,25.61,25.61,25.58,25.58,39708.0,24.3809,24.3809,24.3523,24.3523,39708.0
2024-10-01 13:30:00,25.57,25.6,25.57,25.6,15778.0,24.3428,24.3714,24.3428,24.3714,15778.0
2024-10-01 14:00:00,25.6,25.6,25.59,25.6,15986.0,24.3714,24.3714,24.3619,24.3714,15986.0
2024-10-01 14:30:00,25.6,25.61,25.6,25.6,2420.0,24.3714,24.3809,24.3714,24.3714,2420.0
2024-10-01 15:00:00,25.61,25.61,25.61,25.61,36796.0,24.3809,24.3809,24.3809,24.3809,36796.0
2024-10-01 15:30:00,25.61,25.61,25.59,25.59,36925.0,24.3809,24.3809,24.3619,24.3619,36925.0
2024-10-02 09:30:00,25.57,25.57,25.56,25.57,111481.0,24.3428,24.3428,24.3333,24.3428,111481.0
2024-10-02 10:00:00,25.57,25.57,25.57,25.57,31634.0,24.3428,24.3428,24.3428,24.3428,31634.0
2024-10-02 10:30:00,25.57,25.57,25.57,25.57,14287.0,24.3428,24.3428,24.3428,24.3428,14287.0
2024-10-02 11:00:00,25.57,25.57,25.57,25.57,26472.0,24.3428,24.3428,24.3428,24.3428,26472.0
2024-10-02 11:30:00,25.57,25.57,25.57,25.57,3021.0,24.3428,24.3428,24.3428,24.3428,3021.0
2024-10-02 12:00:00,25.57,25.57,25.57,25.57,10944.0,24.3428,24.3428,24.3428,24.3428,10944.0
2024-10-02 12:30:00,25.57,25.57,25.57,25.57,1200.0,24.3428,24.3428,24.3428,24.3428,1200.0
2024-10-02 13:00:00,25.57,25.58,25.57,25.58,25418.0,24.3428,24.3523,24.3428,24.3523,25418.0
2024-10-02 13:30:00,25.57,25.59,25.57,25.59,14038.0,24.3428,24.3619,24.3428,24.3619,14038.0
2024-10-02 14:00:00,25.59,25.59,25.58,25.59,18953.0,24.3619,24.3619,24.3523,24.3619,18953.0
2024-10-02 14:30:00,25.59,25.59,25.57,25.57,68757.0,24.3619,24.3619,24.3428,24.3428,68757.0
2024-10-02 15:00:00,25.57,25.59,25.57,25.59,49558.0,24.3428,24.3619,24.3428,24.3619,49558.0
2024-10-02 15:30:00,25.59,25.59,25.59,25.59,15678.0,24.3619,24.3619,24.3619,24.3619,15678.0
2024-10-03 09:30:00,25.57,25.57,25.55,25.55,93794.0,24.3428,24.3428,24.3238,24.3238,93794.0
2024-10-03 10:00:00,25.55,25.56,25.54,25.54,29686.0,24.3238,24.3333,24.3143,24.3143,29686.0
2024-10-03 10:30:00,25.54,25.54,25.53,25.54,26201.0,24.3143,24.3143,24.3047,24.3143,26201.0
2024-10-03 11:00:00,25.54,25.55,25.54,25.55,39534.0,24.3143,24.3238,24.3143,24.3238,39534.0
2024-10-03 11:30:00,25.55,25.55,25.54,25.54,7463.0,24.3238,24.3238,24.3143,24.3143,7463.0
2024-10-03 12:00:00,25.55,25.55,25.55,25.55,14451.0,24.3238,24.3238,24.3238,24.3238,14451.0
2024-10-03 12:30:00,25.55,25.55,25.54,25.55,2104.0,24.3238,24.3238,24.3143,24.3238,2104.0
2024-10-03 13:00:00,25.55,25.55,25.54,25.55,9700.0,24.3238,24.3238,24.3143,24.3238,9700.0
2024-10-03 13:30:00,25.55,25.55,25.54,25.55,9910.0,24.3238,24.3238,24.3143,24.3238,9910.0
2024-10-03 14:00:00,25.54,25.55,25.54,25.54,61746.0,24.3143,24.3238,24.3143,24.3143,61746.0
2024-10-03 14:30:00,25.54,25.55,25.54,25.54,41068.0,24.3143,24.3238,24.3143,24.3143,41068.0
2024-10-03 15:00:00,25.54,25.54,25.54,25.54,7189.0,24.3143,24.3143,24.3143,24.3143,7189.0
2024-10-03 15:30:00,25.54,25.55,25.54,25.54,177838.0,24.3143,24.3238,24.3143,24.3143,177838.0
2024-10-04 09:30:00,25.57,25.57,25.52,25.53,145644.0,24.3428,24.3428,24.2952,24.3047,145644.0
2024-10-04 10:00:00,25.52,25.52,25.52,25.52,8612.0,24.2952,24.2952,24.2952,24.2952,8612.0
2024-10-04 10:30:00,25.52,25.52,25.52,25.52,7699.0,24.2952,24.2952,24.2952,24.2952,7699.0
2024-10-04 11:00:00,25.53,25.54,25.52,25.52,23018.0,24.3047,24.3143,24.2952,24.2952,23018.0
2024-10-04 11:30:00,25.52,25.54,25.52,25.54,8924.0,24.2952,24.3143,24.2952,24.3143,8924.0
2024-10-04 12:00:00,25.54,25.54,25.53,25.54,10558.0,24.3143,24.3143,24.3047,24.3143,10558.0
2024-10-04 12:30:00,25.54,25.55,25.54,25.55,14287.0,24.3143,24.3238,24.3143,24.3238,14287.0
2024-10-04 13:00:00,25.54,25.55,25.54,25.55,4967.0,24.3143,24.3238,24.3143,24.3238,4967.0
2024-10-04 13:30:00,25.54,25.55,25.54,25.54,9689.0,24.3143,24.3238,24.3143,24.3143,9689.0
2024-10-04 14:00:00,25.54,25.54,25.52,25.52,19074.0,24.3143,24.3143,24.2952,24.2952,19074.0
2024-10-04 14:30:00,25.52,25.52,25.52,25.52,777.0,24.2952,24.2952,24.2952,24.2952,777.0
2024-10-04 15:00:00,25.52,25.52,25.52,25.52,400.0,24.2952,24.2952,24.2952,24.2952,400.0
2024-10-04 15:30:00,25.52,25.54,25.52,25.53,241232.0,24.2952,24.3143,24.2952,24.3047,241232.0
2024-10-07 09:30:00,25.52,25.52,25.49,25.49,129067.0,24.2952,24.2952,24.2667,24.2667,129067.0
2024-10-07 10:00:00,25.48,25.48,25.48,25.48,2885.0,24.2571,24.2571,24.2571,24.2571,2885.0
2024-10-07 10:30:00,25.48,25.48,25.48,25.48,54112.0,24.2571,24.2571,24.2571,24.2571,54112.0
2024-10-07 11:00:00,25.48,25.48,25.48,25.48,6478.0,24.2571,24.2571,24.2571,24.2571,6478.0
2024-10-07 11:30:00,25.48,25.48,25.48,25.48,3800.0,24.2571,24.2571,24.2571,24.2571,3800.0
2024-10-07 12:00:00,25.48,25.48,25.48,25.48,1200.0,24.2571,24.2571,24.2571,24.2571,1200.0
2024-10-07 12:30:00,25.47,25.48,25.47,25.48,6569.0,24.2476,24.2571,24.2476,24.2571,6569.0
2024-10-07 13:00:00,25.48,25.48,25.48,25.48,100.0,24.2571,24.2571,24.2571,24.2571,100.0
2024-10-07 13:30:00,25.48,25.48,25.48,25.48,0.0,24.2571,24.2571,24.2571,24.2571,0.0
2024-10-07 14:00:00,25.48,25.48,25.46,25.46,50638.0,24.2571,24.2571,24.2381,24.2381,50638.0
2024-10-07 14:30:00,25.46,25.46,25.45,25.45,50635.0,24.2381,24.2381,24.2286,24.2286,50635.0
2024-10-07 15:00:00,25.45,25.45,25.45,25.45,39016.0,24.2286,24.2286,24.2286,24.2286,39016.0
2024-10-07 15:30:00,25.45,25.45,25.44,25.44,162107.0,24.2286,24.2286,24.2191,24.2191,162107.0
2024-10-08 09:30:00,25.48,25.48,25.45,25.46,87435.0,24.2571,24.2571,24.2286,24.2381,87435.0
2024-10-08 10:00:00,25.46,25.46,25.46,25.46,34123.0,24.2381,24.2381,24.2381,24.2381,34123.0
2024-10-08 10:30:00,25.46,25.46,25.46,25.46,16607.0,24.2381,24.2381,24.2381,24.2381,16607.0
2024-10-08 11:00:00,25.46,25.46,25.46,25.46,54285.0,24.2381,24.2381,24.2381,24.2381,54285.0
2024-10-08 11:30:00,25.46,25.46,25.46,25.46,22782.0,24.2381,24.2381,24.2381,24.2381,22782.0
2024-10-08 12:00:00,25.46,25.46,25.46,25.46,5700.0,24.2381,24.2381,24.2381,24.2381,5700.0
2024-10-08 12:30:00,25.47,25.48,25.46,25.48,83398.0,24.2476,24.2571,24.2381,24.2571,83398.0
2024-10-08 13:00:00,25.48,25.48,25.47,25.48,4788.0,24.2571,24.2571,24.2476,24.2571,4788.0
2024-10-08 13:30:00,25.48,25.48,25.46,25.46,10156.0,24.2571,24.2571,24.2381,24.2381,10156.0
2024-10-08 14:00:00,25.47,25.48,25.47,25.48,88533.0,24.2476,24.2571,24.2476,24.2571,88533.0
2024-10-08 14:30:00,25.48,25.48,25.48,25.48,4898.0,24.2571,24.2571,24.2571,24.2571,4898.0
2024-10-08 15:00:00,25.48,25.48,25.47,25.48,187752.0,24.2571,24.2571,24.2476,24.2571,187752.0
2024-10-08 15:30:00,25.48,25.48,25.47,25.48,394218.0,24.2571,24.2571,24.2476,24.2571,394218.0
2024-10-09 09:30:00,25.49,25.49,25.46,25.46,55613.0,24.2667,24.2667,24.2381,24.2381,55613.0
2024-10-09 10:00:00,25.46,25.46,25.46,25.46,0.0,24.2381,24.2381,24.2381,24.2381,0.0
2024-10-09 10:30:00,25.46,25.46,25.46,25.46,15254.0,24.2381,24.2381,24.2381,24.2381,15254.0
2024-10-09 11:00:00,25.47,25.48,25.47,25.48,13239.0,24.2476,24.2571,24.2476,24.2571,13239.0
2024-10-09 11:30:00,25.48,25.48,25.48,25.48,15528.0,24.2571,24.2571,24.2571,24.2571,15528.0
2024-10-09 12:00:00,25.48,25.48,25.48,25.48,11600.0,24.2571,24.2571,24.2571,24.2571,11600.0
2024-10-09 12:30:00,25.48,25.48,25.48,25.48,68553.0,24.2571,24.2571,24.2571,24.2571,68553.0
2024-10-09 13:00:00,25.48,25.48,25.48,25.48,8022.0,24.2571,24.2571,24.2571,24.2571,8022.0
2024-10-09 13:30:00,25.48,25.48,25.47,25.47,31154.0,24.2571,24.2571,24.2476,24.2476,31154.0
2024-10-09 14:00:00,25.47,25.48,25.47,25.48,64924.0,24.2476,24.2571,24.2476,24.2571,64924.0
2024-10-09 14:30:00,25.48,25.48,25.48,25.48,0.0,24.2571,24.2571,24.2571,24.2571,0.0
2024-10-09 15:00:00,25.48,25.48,25.47,25.48,48397.0,24.2571,24.2571,24.2476,24.2571,48397.0
2024-10-09 15:30:00,25.48,25.48,25.48,25.48,5186.0,24.2571,24.2571,24.2571,24.2571,5186.0
2024-10-10 09:30:00,25.49,25.49,25.46,25.46,102255.0,24.2667,24.2667,24.2381,24.2381,102255.0
2024-10-10 10:00:00,25.46,25.48,25.46,25.46,52854.0,24.2381,24.2571,24.2381,24.2381,52854.0
2024-10-10 10:30:00,25.46,25.46,25.45,25.45,14622.0,24.2381,24.2381,24.2286,24.2286,14622.0
2024-10-10 11:00:00,25.45,25.45,25.44,25.45,11713.0,24.2286,24.2286,24.2191,24.2286,11713.0
2024-10-10 11:30:00,25.46,25.46,25.46,25.46,3675.0,24.2381,24.2381,24.2381,24.2381,3675.0
2024-10-10 12:00:00,25.46,25.46,25.46,25.46,400.0,24.2381,24.2381,24.2381,24.2381,400.0
2024-10-10 12:30:00,25.47,25.48,25.45,25.45,25644.0,24.2476,24.2571,24.2286,24.2286,25644.0
2024-10-10 13:00:00,25.45,25.45,25.44,25.45,10595.0,24.2286,24.2286,24.2191,24.2286,10595.0
2024-10-10 13:30:00,25.45,25.46,25.45,25.45,7700.0,24.2286,24.2381,24.2286,24.2286,7700.0
2024-10-10 14:00:00,25.45,25.46,25.45,25.45,21544.0,24.2286,24.2381,24.2286,24.2286,21544.0
2024-10-10 14:30:00,25.46,25.46,25.45,25.46,7861.0,24.2381,24.2381,24.2286,24.2381,7861.0
2024-10-10 15:00:00,25.46,25.46,25.46,25.46,9361.0,24.2381,24.2381,24.2381,24.2381,9361.0
2024-10-10 15:30:00,25.46,25.48,25.46,25.48,18267.0,24.2381,24.2571,24.2381,24.2571,18267.0
2024-10-11 09:30:00,25.49,25.5,25.49,25.5,26122.0,24.2667,24.2762,24.2667,24.2762,26122.0
2024-10-11 10:00:00,25.5,25.52,25.5,25.51,18509.0,24.2762,24.2952,24.2762,24.2857,18509.0
2024-10-11 10:30:00,25.52,25.53,25.52,25.53,56888.0,24.2952,24.3047,24.2952,24.3047,56888.0
2024-10-11 11:00:00,25.53,25.53,25.53,25.53,291.0,24.3047,24.3047,24.3047,24.3047,291.0
2024-10-11 11:30:00,25.54,25.54,25.54,25.54,100.0,24.3143,24.3143,24.3143,24.3143,100.0
2024-10-11 12:00:00,25.54,25.54,25.54,25.54,0.0,24.3143,24.3143,24.3143,24.3143,0.0
2024-10-11 12:30:00,25.54,25.54,25.54,25.54,0.0,24.3143,24.3143,24.3143,24.3143,0.0
2024-10-11 13:00:00,25.54,25.54,25.54,25.54,592.0,24.3143,24.3143,24.3143,24.3143,592.0
2024-10-11 13:30:00,25.54,25.54,25.54,25.54,15996.0,24.3143,24.3143,24.3143,24.3143,15996.0
2024-10-11 14:00:00,25.54,25.54,25.54,25.54,1415.0,24.3143,24.3143,24.3143,24.3143,1415.0
2024-10-11 14:30:00,25.54,25.54,25.54,25.54,300.0,24.3143,24.3143,24.3143,24.3143,300.0
2024-10-11 15:00:00,25.54,25.54,25.53,25.54,46495.0,24.3143,24.3143,24.3047,24.3143,46495.0
2024-10-11 15:30:00,25.54,25.55,25.54,25.54,52994.0,24.3143,24.3238,24.3143,24.3143,52994.0
2024-10-14 09:30:00,25.54,25.54,25.52,25.52,62125.0,24.3143,24.3143,24.2952,24.2952,62125.0
2024-10-14 10:00:00,25.51,25.52,25.51,25.51,10816.0,24.2857,24.2952,24.2857,24.2857,10816.0
2024-10-14 10:30:00,25.52,25.52,25.52,25.52,8512.0,24.2952,24.2952,24.2952,24.2952,8512.0
2024-10-14 11:00:00,25.52,25.52,25.52,25.52,15792.0,24.2952,24.2952,24.2952,24.2952,15792.0
2024-10-14 11:30:00,25.52,25.53,25.52,25.53,748.0,24.2952,24.3047,24.2952,24.3047,748.0
2024-10-14 12:00:00,25.53,25.53,25.53,25.53,0.0,24.3047,24.3047,24.3047,24.3047,0.0
2024-10-14 12:30:00,25.53,25.53,25.53,25.53,199.0,24.3047,24.3047,24.3047,24.3047,199.0
2024-10-14 13:00:00,25.53,25.53,25.53,25.53,3153.0,24.3047,24.3047,24.3047,24.3047,3153.0
2024-10-14 13:30:00,25.54,25.54,25.54,25.54,1600.0,24.3143,24.3143,24.3143,24.3143,1600.0
2024-10-14 14:00:00,25.54,25.54,25.54,25.54,200.0,24.3143,24.3143,24.3143,24.3143,200.0
2024-10-14 14:30:00,25.54,25.54,25.54,25.54,0.0,24.3143,24.3143,24.3143,24.3143,0.0
2024-10-14 15:00:00,25.54,25.55,25.54,25.55,8420.0,24.3143,24.3238,24.3143,24.3238,8420.0
2024-10-14 15:30:00,25.55,25.56,25.55,25.55,34098.0,24.3238,24.3333,24.3238,24.3238,34098.0
2024-10-15 09:30:00,25.54,25.59,25.54,25.57,164960.0,24.3143,24.3619,24.3143,24.3428,164960.0
2024-10-15 10:00:00,25.57,25.57,25.57,25.57,2600.0,24.3428,24.3428,24.3428,24.3428,2600.0
2024-10-15 10:30:00,25.56,25.56,25.55,25.56,13727.0,24.3333,24.3333,24.3238,24.3333,13727.0
2024-10-15 11:00:00,25.56,25.56,25.56,25.56,4700.0,24.3333,24.3333,24.3333,24.3333,4700.0
2024-10-15 11:30:00,25.57,25.57,25.57,25.57,2847.0,24.3428,24.3428,24.3428,24.3428,2847.0
2024-10-15 12:00:00,25.57,25.57,25.57,25.57,7128.0,24.3428,24.3428,24.3428,24.3428,7128.0
2024-10-15 12:30:00,25.57,25.57,25.57,25.57,4936.0,24.3428,24.3428,24.3428,24.3428,4936.0
2024-10-15 13:00:00,25.57,25.57,25.57,25.57,16532.0,24.3428,24.3428,24.3428,24.3428,16532.0
2024-10-15 13:30:00,25.57,25.57,25.57,25.57,5600.0,24.3428,24.3428,24.3428,24.3428,5600.0
2024-10-15 14:00:00,25.57,25.57,25.57,25.57,477.0,24.3428,24.3428,24.3428,24.3428,477.0
2024-10-15 14:30:00,25.57,25.57,25.57,25.57,0.0,24.3428,24.3428,24.3428,24.3428,0.0
2024-10-15 15:00:00,25.56,25.56,25.55,25.55,7212.0,24.3333,24.3333,24.3238,24.3238,7212.0
2024-10-15 15:30:00,25.55,25.55,25.53,25.53,106393.0,24.3238,24.3238,24.3047,24.3047,106393.0
2024-10-16 09:30:00,25.57,25.57,25.56,25.57,65428.0,24.3428,24.3428,24.3333,24.3428,65428.0
2024-10-16 10:00:00,25.57,25.58,25.57,25.58,11994.0,24.3428,24.3523,24.3428,24.3523,11994.0
2024-10-16 10:30:00,25.59,25.59,25.58,25.59,3320.0,24.3619,24.3619,24.3523,24.3619,3320.0
2024-10-16 11:00:00,25.59,25.59,25.59,25.59,541.0,24.3619,24.3619,24.3619,24.3619,541.0
2024-10-16 11:30:00,25.59,25.59,25.59,25.59,436.0,24.3619,24.3619,24.3619,24.3619,436.0
2024-10-16 12:00:00,25.59,25.59,25.59,25.59,237.0,24.3619,24.3619,24.3619,24.3619,237.0
2024-10-16 12:30:00,25.59,25.59,25.59,25.59,483.0,24.3619,24.3619,24.3619,24.3619,483.0
2024-10-16 13:00:00,25.59,25.59,25.59,25.59,28815.0,24.3619,24.3619,24.3619,24.3619,28815.0
2024-10-16 13:30:00,25.59,25.59,25.59,25.59,4600.0,24.3619,24.3619,24.3619,24.3619,4600.0
2024-10-16 14:00:00,25.59,25.59,25.59,25.59,2384.0,24.3619,24.3619,24.3619,24.3619,2384.0
2024-10-16 14:30:00,25.59,25.59,25.59,25.59,1274.0,24.3619,24.3619,24.3619,24.3619,1274.0
2024-10-16 15:00:00,25.59,25.59,25.59,25.59,2648.0,24.3619,24.3619,24.3619,24.3619,2648.0
2024-10-16 15:30:00,25.59,25.59,25.56,25.57,100775.0,24.3619,24.3619,24.3333,24.3428,100775.0
2024-10-17 09:30:00,25.6,25.6,25.55,25.55,59474.0,24.3714,24.3714,24.3238,24.3238,59474.0
2024-10-17 10:00:00,25.54,25.55,25.54,25.54,15255.0,24.3143,24.3238,24.3143,24.3143,15255.0
2024-10-17 10:30:00,25.55,25.55,25.53,25.54,16728.0,24.3238,24.3238,24.3047,24.3143,16728.0
2024-10-17 11:00:00,25.54,25.55,25.54,25.54,50833.0,24.3143,24.3238,24.3143,24.3143,50833.0
2024-10-17 11:30:00,25.54,25.54,25.54,25.54,11361.0,24.3143,24.3143,24.3143,24.3143,11361.0
2024-10-17 12:00:00,25.54,25.54,25.53,25.53,28262.0,24.3143,24.3143,24.3047,24.3047,28262.0
2024-10-17 12:30:00,25.53,25.54,25.53,25.54,15511.0,24.3047,24.3143,24.3047,24.3143,15511.0
2024-10-17 13:00:00,25.54,25.54,25.53,25.54,9622.0,24.3143,24.3143,24.3047,24.3143,9622.0
2024-10-17 13:30:00,25.54,25.54,25.53,25.53,6290.0,24.3143,24.3143,24.3047,24.3047,6290.0
2024-10-17 14:00:00,25.53,25.53,25.52,25.52,18611.0,24.3047,24.3047,24.2952,24.2952,18611.0
2024-10-17 14:30:00,25.52,25.53,25.52,25.53,42906.0,24.2952,24.3047,24.2952,24.3047,42906.0
2024-10-17 15:00:00,25.53,25.54,25.53,25.54,60284.0,24.3047,24.3143,24.3047,24.3143,60284.0
2024-10-17 15:30:00,25.54,25.56,25.54,25.55,161150.0,24.3143,24.3333,24.3143,24.3238,161150.0
2024-10-18 09:30:00,25.59,25.59,25.57,25.58,69552.0,24.3619,24.3619,24.3428,24.3523,69552.0
2024-10-18 10:00:00,25.59,25.59,25.59,25.59,2638.0,24.3619,24.3619,24.3619,24.3619,2638.0
2024-10-18 10:30:00,25.59,25.59,25.59,25.59,15417.0,24.3619,24.3619,24.3619,24.3619,15417.0
2024-10-18 11:00:00,25.59,25.59,25.59,25.59,14942.0,24.3619,24.3619,24.3619,24.3619,14942.0
2024-10-18 11:30:00,25.59,25.6,25.59,25.59,44979.0,24.3619,24.3714,24.3619,24.3619,44979.0
2024-10-18 12:00:00,25.6,25.6,25.59,25.6,14210.0,24.3714,24.3714,24.3619,24.3714,14210.0
2024-10-18 12:30:00,25.61,25.61,25.61,25.61,3728.0,24.3809,24.3809,24.3809,24.3809,3728.0
2024-10-18 13:00:00,25.61,25.61,25.61,25.61,6600.0,24.3809,24.3809,24.3809,24.3809,6600.0
2024-10-18 13:30:00,25.61,25.61,25.61,25.61,0.0,24.3809,24.3809,24.3809,24.3809,0.0
2024-10-18 14:00:00,25.61,25.61,25.61,25.61,12093.0,24.3809,24.3809,24.3809,24.3809,12093.0
2024-10-18 14:30:00,25.61,25.61,25.61,25.61,7436.0,24.3809,24.3809,24.3809,24.3809,7436.0
2024-10-18 15:00:00,25.61,25.61,25.59,25.59,92100.0,24.3809,24.3809,24.3619,24.3619,92100.0
2024-10-18 15:30:00,25.59,25.61,25.59,25.6,184783.0,24.3619,24.3809,24.3619,24.3714,184783.0
2024-10-21 09:30:00,25.59,25.59,25.57,25.57,38437.0,24.3619,24.3619,24.3428,24.3428,38437.0
2024-10-21 10:00:00,25.57,25.57,25.55,25.55,46974.0,24.3428,24.3428,24.3238,24.3238,46974.0
2024-10-21 10:30:00,25.54,25.54,25.52,25.52,23600.0,24.3143,24.3143,24.2952,24.2952,23600.0
2024-10-21 11:00:00,25.52,25.52,25.5,25.5,38786.0,24.2952,24.2952,24.2762,24.2762,38786.0
2024-10-21 11:30:00,25.5,25.51,25.5,25.51,40718.0,24.2762,24.2857,24.2762,24.2857,40718.0
2024-10-21 12:00:00,25.51,25.52,25.5,25.52,90300.0,24.2857,24.2952,24.2762,24.2952,90300.0
2024-10-21 12:30:00,25.52,25.52,25.52,25.52,4475.0,24.2952,24.2952,24.2952,24.2952,4475.0
2024-10-21 13:00:00,25.52,25.53,25.52,25.53,9202.0,24.2952,24.3047,24.2952,24.3047,9202.0
2024-10-21 13:30:00,25.53,25.53,25.53,25.53,21963.0,24.3047,24.3047,24.3047,24.3047,21963.0
2024-10-21 14:00:00,25.53,25.53,25.53,25.53,0.0,24.3047,24.3047,24.3047,24.3047,0.0
2024-10-21 14:30:00,25.53,25.53,25.53,25.53,0.0,24.3047,24.3047,24.3047,24.3047,0.0
2024-10-21 15:00:00,25.53,25.54,25.53,25.53,1877.0,24.3047,24.3143,24.3047,24.3047,1877.0
2024-10-21 15:30:00,25.53,25.53,25.52,25.53,16032.0,24.3047,24.3047,24.2952,24.3047,16032.0
2024-10-22 09:30:00,25.52,25.52,25.5,25.5,40795.0,24.2952,24.2952,24.2762,24.2762,40795.0
2024-10-22 10:00:00,25.49,25.5,25.48,25.48,17173.0,24.2667,24.2762,24.2571,24.2571,17173.0
2024-10-22 10:30:00,25.48,25.48,25.48,25.48,90153.0,24.2571,24.2571,24.2571,24.2571,90153.0
2024-10-22 11:00:00,25.48,25.48,25.48,25.48,12977.0,24.2571,24.2571,24.2571,24.2571,12977.0
2024-10-22 11:30:00,25.48,25.49,25.48,25.48,81852.0,24.2571,24.2667,24.2571,24.2571,81852.0
2024-10-22 12:00:00,25.48,25.48,25.48,25.48,10768.0,24.2571,24.2571,24.2571,24.2571,10768.0
2024-10-22 12:30:00,25.48,25.48,25.48,25.48,9854.0,24.2571,24.2571,24.2571,24.2571,9854.0
2024-10-22 13:00:00,25.48,25.48,25.48,25.48,1100.0,24.2571,24.2571,24.2571,24.2571,1100.0
2024-10-22 13:30:00,25.48,25.5,25.48,25.5,7332.0,24.2571,24.2762,24.2571,24.2762,7332.0
2024-10-22 14:00:00,25.5,25.5,25.5,25.5,3200.0,24.2762,24.2762,24.2762,24.2762,3200.0
2024-10-22 14:30:00,25.5,25.5,25.5,25.5,3034.0,24.2762,24.2762,24.2762,24.2762,3034.0
2024-10-22 15:00:00,25.5,25.5,25.5,25.5,4233.0,24.2762,24.2762,24.2762,24.2762,4233.0
2024-10-22 15:30:00,25.5,25.52,25.5,25.51,24952.0,24.2762,24.2952,24.2762,24.2857,24952.0
2024-10-23 09:30:00,25.5,25.5,25.46,25.46,80809.0,24.2762,24.2762,24.2381,24.2381,80809.0
2024-10-23 10:00:00,25.46,25.46,25.43,25.44,51200.0,24.2381,24.2381,24.2095,24.2191,51200.0
2024-10-23 10:30:00,25.45,25.45,25.44,25.45,44463.0,24.2286,24.2286,24.2191,24.2286,44463.0
2024-10-23 11:00:00,25.44,25.45,25.43,25.45,88452.0,24.2191,24.2286,24.2095,24.2286,88452.0
2024-10-23 11:30:00,25.45,25.46,25.45,25.45,122522.0,24.2286,24.2381,24.2286,24.2286,122522.0
2024-10-23 12:00:00,25.45,25.45,25.45,25.45,34109.0,24.2286,24.2286,24.2286,24.2286,34109.0
2024-10-23 12:30:00,25.45,25.46,25.45,25.46,14516.0,24.2286,24.2381,24.2286,24.2381,14516.0
2024-10-23 13:00:00,25.46,25.46,25.45,25.45,58811.0,24.2381,24.2381,24.2286,24.2286,58811.0
2024-10-23 13:30:00,25.45,25.45,25.45,25.45,3288.0,24.2286,24.2286,24.2286,24.2286,3288.0
2024-10-23 14:00:00,25.45,25.45,25.43,25.44,19653.0,24.2286,24.2286,24.2095,24.2191,19653.0
2024-10-23 14:30:00,25.44,25.45,25.44,25.45,7663.0,24.2191,24.2286,24.2191,24.2286,7663.0
2024-10-23 15:00:00,25.45,25.45,25.45,25.45,10001.0,24.2286,24.2286,24.2286,24.2286,10001.0
2024-10-23 15:30:00,25.45,25.46,25.45,25.45,49708.0,24.2286,24.2381,24.2286,24.2286,49708.0
2024-10-24 09:30:00,25.51,25.51,25.48,25.48,27656.0,24.2857,24.2857,24.2571,24.2571,27656.0
2024-10-24 10:00:00,25.49,25.5,25.48,25.5,5642.0,24.2667,24.2762,24.2571,24.2762,5642.0
2024-10-24 10:30:00,25.5,25.5,25.5,25.5,11012.0,24.2762,24.2762,24.2762,24.2762,11012.0
2024-10-24 11:00:00,25.5,25.52,25.5,25.52,11797.0,24.2762,24.2952,24.2762,24.2952,11797.0
2024-10-24 11:30:00,25.52,25.52,25.5,25.5,6427.0,24.2952,24.2952,24.2762,24.2762,6427.0
2024-10-24 12:00:00,25.5,25.51,25.5,25.51,3299.0,24.2762,24.2857,24.2762,24.2857,3299.0
2024-10-24 12:30:00,25.52,25.52,25.52,25.52,3238.0,24.2952,24.2952,24.2952,24.2952,3238.0
2024-10-24 13:00:00,25.52,25.52,25.52,25.52,15050.0,24.2952,24.2952,24.2952,24.2952,15050.0
2024-10-24 13:30:00,25.52,25.52,25.52,25.52,1588.0,24.2952,24.2952,24.2952,24.2952,1588.0
2024-10-24 14:00:00,25.52,25.52,25.52,25.52,9878.0,24.2952,24.2952,24.2952,24.2952,9878.0
2024-10-24 14:30:00,25.51,25.51,25.5,25.5,8206.0,24.2857,24.2857,24.2762,24.2762,8206.0
2024-10-24 15:00:00,25.5,25.5,25.5,25.5,2627.0,24.2762,24.2762,24.2762,24.2762,2627.0
2024-10-24 15:30:00,25.5,25.51,25.5,25.51,19427.0,24.2762,24.2857,24.2762,24.2857,19427.0
2024-10-25 09:30:00,25.55,25.56,25.55,25.56,47129.0,24.3238,24.3333,24.3238,24.3333,47129.0
2024-10-25 10:00:00,25.55,25.55,25.55,25.55,34305.0,24.3238,24.3238,24.3238,24.3238,34305.0
2024-10-25 10:30:00,25.55,25.55,25.53,25.53,7346.0,24.3238,24.3238,24.3047,24.3047,7346.0
2024-10-25 11:00:00,25.54,25.54,25.53,25.53,7000.0,24.3143,24.3143,24.3047,24.3047,7000.0
2024-10-25 11:30:00,25.52,25.52,25.5,25.5,10757.0,24.2952,24.2952,24.2762,24.2762,10757.0
2024-10-25 12:00:00,25.5,25.5,25.5,25.5,0.0,24.2762,24.2762,24.2762,24.2762,0.0
2024-10-25 12:30:00,25.51,25.51,25.51,25.51,4013.0,24.2857,24.2857,24.2857,24.2857,4013.0
2024-10-25 13:00:00,25.51,25.51,25.5,25.5,14144.0,24.2857,24.2857,24.2762,24.2762,14144.0
2024-10-25 13:30:00,25.49,25.49,25.48,25.49,8255.0,24.2667,24.2667,24.2571,24.2667,8255.0
2024-10-25 14:00:00,25.49,25.49,25.49,25.49,18833.0,24.2667,24.2667,24.2667,24.2667,18833.0
2024-10-25 14:30:00,25.5,25.5,25.5,25.5,13203.0,24.2762,24.2762,24.2762,24.2762,13203.0
2024-10-25 15:00:00,25.49,25.49,25.48,25.48,6188.0,24.2667,24.2667,24.2571,24.2571,6188.0
2024-10-25 15:30:00,25.48,25.48,25.48,25.48,5161.0,24.2571,24.2571,24.2571,24.2571,5161.0
2024-10-28 09:30:00,25.57,25.57,25.52,25.55,82792.0,24.3428,24.3428,24.2952,24.3238,82792.0
2024-10-28 10:00:00,25.55,25.55,25.55,25.55,4201.0,24.3238,24.3238,24.3238,24.3238,4201.0
2024-10-28 10:30:00,25.55,25.55,25.55,25.55,1400.0,24.3238,24.3238,24.3238,24.3238,1400.0
2024-10-28 11:00:00,25.55,25.55,25.54,25.54,669.0,24.3238,24.3238,24.3143,24.3143,669.0
2024-10-28 11:30:00,25.55,25.55,25.54,25.54,5037.0,24.3238,24.3238,24.3143,24.3143,5037.0
2024-10-28 12:00:00,25.54,25.54,25.54,25.54,400.0,24.3143,24.3143,24.3143,24.3143,400.0
2024-10-28 12:30:00,25.54,25.54,25.54,25.54,300.0,24.3143,24.3143,24.3143,24.3143,300.0
2024-10-28 13:00:00,25.54,25.54,25.53,25.53,9371.0,24.3143,24.3143,24.3047,24.3047,9371.0
2024-10-28 13:30:00,25.53,25.53,25.53,25.53,2069.0,24.3047,24.3047,24.3047,24.3047,2069.0
2024-10-28 14:00:00,25.52,25.52,25.52,25.52,100.0,24.2952,24.2952,24.2952,24.2952,100.0
2024-10-28 14:30:00,25.53,25.53,25.53,25.53,2326.0,24.3047,24.3047,24.3047,24.3047,2326.0
2024-10-28 15:00:00,25.54,25.54,25.54,25.54,3561.0,24.3143,24.3143,24.3143,24.3143,3561.0
2024-10-28 15:30:00,25.55,25.55,25.55,25.55,6944.0,24.3238,24.3238,24.3238,24.3238,6944.0
2024-10-29 09:30:00,25.52,25.52,25.48,25.48,139492.0,24.2952,24.2952,24.2571,24.2571,139492.0
2024-10-29 10:00:00,25.49,25.52,25.49,25.52,33885.0,24.2667,24.2952,24.2667,24.2952,33885.0
2024-10-29 10:30:00,25.52,25.52,25.5,25.5,7759.0,24.2952,24.2952,24.2762,24.2762,7759.0
2024-10-29 11:00:00,25.5,25.5,25.5,25.5,17408.0,24.2762,24.2762,24.2762,24.2762,17408.0
2024-10-29 11:30:00,25.5,25.52,25.5,25.51,21112.0,24.2762,24.2952,24.2762,24.2857,21112.0
2024-10-29 12:00:00,25.52,25.52,25.5,25.5,107758.0,24.2952,24.2952,24.2762,24.2762,107758.0
2024-10-29 12:30:00,25.5,25.51,25.5,25.51,23367.0,24.2762,24.2857,24.2762,24.2857,23367.0
2024-10-29 13:00:00,25.51,25.53,25.51,25.53,26666.0,24.2857,24.3047,24.2857,24.3047,26666.0
2024-10-29 13:30:00,25.52,25.52,25.52,25.52,15577.0,24.2952,24.2952,24.2952,24.2952,15577.0
2024-10-29 14:00:00,25.52,25.53,25.52,25.53,29190.0,24.2952,24.3047,24.2952,24.3047,29190.0
2024-10-29 14:30:00,25.53,25.54,25.53,25.54,25205.0,24.3047,24.3143,24.3047,24.3143,25205.0
2024-10-29 15:00:00,25.54,25.55,25.54,25.55,56411.0,24.3143,24.3238,24.3143,24.3238,56411.0
2024-10-29 15:30:00,25.55,25.55,25.55,25.55,6000.0,24.3238,24.3238,24.3238,24.3238,6000.0
2024-10-30 09:30:00,25.56,25.59,25.55,25.59,48171.0,24.3333,24.3619,24.3238,24.3619,48171.0
2024-10-30 10:00:00,25.58,25.58,25.57,25.57,14061.0,24.3523,24.3523,24.3428,24.3428,14061.0
2024-10-30 10:30:00,25.57,25.57,25.56,25.56,329.0,24.3428,24.3428,24.3333,24.3333,329.0
2024-10-30 11:00:00,25.55,25.55,25.54,25.54,1366.0,24.3238,24.3238,24.3143,24.3143,1366.0
2024-10-30 11:30:00,25.54,25.55,25.54,25.55,4800.0,24.3143,24.3238,24.3143,24.3238,4800.0
2024-10-30 12:00:00,25.55,25.55,25.55,25.55,400.0,24.3238,24.3238,24.3238,24.3238,400.0
2024-10-30 12:30:00,25.54,25.54,25.54,25.54,40300.0,24.3143,24.3143,24.3143,24.3143,40300.0
2024-10-30 13:00:00,25.54,25.54,25.54,25.54,100.0,24.3143,24.3143,24.3143,24.3143,100.0
2024-10-30 13:30:00,25.54,25.54,25.54,25.54,400.0,24.3143,24.3143,24.3143,24.3143,400.0
2024-10-30 14:00:00,25.54,25.55,25.54,25.55,19432.0,24.3143,24.3238,24.3143,24.3238,19432.0
2024-10-30 14:30:00,25.54,25.54,25.54,25.54,12654.0,24.3143,24.3143,24.3143,24.3143,12654.0
2024-10-30 15:00:00,25.54,25.54,25.52,25.52,17709.0,24.3143,24.3143,24.2952,24.2952,17709.0
2024-10-30 15:30:00,25.52,25.52,25.5,25.51,40212.0,24.2952,24.2952,24.2762,24.2857,40212.0
2024-10-31 09:30:00,25.52,25.52,25.48,25.48,29319.0,24.2952,24.2952,24.2571,24.2571,29319.0
2024-10-31 10:00:00,25.48,25.49,25.48,25.49,2509.0,24.2571,24.2667,24.2571,24.2667,2509.0
2024-10-31 10:30:00,25.49,25.49,25.48,25.48,43453.0,24.2667,24.2667,24.2571,24.2571,43453.0
2024-10-31 11:00:00,25.47,25.48,25.47,25.48,38784.0,24.2476,24.2571,24.2476,24.2571,38784.0
2024-10-31 11:30:00,25.48,25.48,25.48,25.48,0.0,24.2571,24.2571,24.2571,24.2571,0.0
2024-10-31 12:00:00,25.49,25.5,25.49,25.5,1090.0,24.2667,24.2762,24.2667,24.2762,1090.0
2024-10-31 12:30:00,25.5,25.5,25.5,25.5,0.0,24.2762,24.2762,24.2762,24.2762,0.0
2024-10-31 13:00:00,25.5,25.5,25.5,25.5,1796.0,24.2762,24.2762,24.2762,24.2762,1796.0
2024-10-31 13:30:00,25.5,25.5,25.49,25.49,4751.0,24.2762,24.2762,24.2667,24.2667,4751.0
2024-10-31 14:00:00,25.49,25.49,25.49,25.49,0.0,24.2667,24.2667,24.2667,24.2667,0.0
2024-10-31 14:30:00,25.5,25.5,25.5,25.5,100.0,24.2762,24.2762,24.2762,24.2762,100.0
2024-10-31 15:00:00,25.5,25.5,25.49,25.49,292.0,24.2762,24.2762,24.2667,24.2667,292.0
2024-10-31 15:30:00,25.49,25.49,25.47,25.47,23580.0,24.2667,24.2667,24.2476,24.2476,23580.0
2024-11-01 09:30:00,25.41,25.41,25.38,25.39,40374.0,24.3393,24.3393,24.3106,24.3202,40374.0
2024-11-01 10:00:00,25.39,25.4,25.38,25.38,26819.0,24.3202,24.3298,24.3106,24.3106,26819.0
2024-11-01 10:30:00,25.38,25.38,25.35,25.35,28341.0,24.3106,24.3106,24.2819,24.2819,28341.0
2024-11-01 11:00:00,25.35,25.35,25.35,25.35,0.0,24.2819,24.2819,24.2819,24.2819,0.0
2024-11-01 11:30:00,25.35,25.35,25.34,25.35,9599.0,24.2819,24.2819,24.2723,24.2819,9599.0
2024-11-01 12:00:00,25.36,25.36,25.36,25.36,26526.0,24.2914,24.2914,24.2914,24.2914,26526.0
2024-11-01 12:30:00,25.36,25.36,25.36,25.36,0.0,24.2914,24.2914,24.2914,24.2914,0.0
2024-11-01 13:00:00,25.36,25.36,25.36,25.36,0.0,24.2914,24.2914,24.2914,24.2914,0.0
2024-11-01 13:30:00,25.35,25.35,25.34,25.34,8780.0,24.2819,24.2819,24.2723,24.2723,8780.0
2024-11-01 14:00:00,25.33,25.33,25.33,25.33,28152.0,24.2627,24.2627,24.2627,24.2627,28152.0
2024-11-01 14:30:00,25.34,25.34,25.34,25.34,1200.0,24.2723,24.2723,24.2723,24.2723,1200.0
2024-11-01 15:00:00,25.34,25.34,25.34,25.34,0.0,24.2723,24.2723,24.2723,24.2723,0.0
2024-11-01 15:30:00,25.33,25.33,25.32,25.32,5563.0,24.2627,24.2627,24.2531,24.2531,5563.0
2024-11-04 09:30:00,25.4,25.4,25.38,25.38,18089.0,24.3298,24.3298,24.3106,24.3106,18089.0
2024-11-04 10:00:00,25.38,25.38,25.38,25.38,200.0,24.3106,24.3106,24.3106,24.3106,200.0
2024-11-04 10:30:00,25.39,25.39,25.39,25.39,2086.0,24.3202,24.3202,24.3202,24.3202,2086.0
2024-11-04 11:00:00,25.39,25.39,25.39,25.39,100.0,24.3202,24.3202,24.3202,24.3202,100.0
2024-11-04 11:30:00,25.38,25.38,25.37,25.37,12919.0,24.3106,24.3106,24.301,24.301,12919.0
2024-11-04 12:00:00,25.39,25.39,25.39,25.39,100.0,24.3202,24.3202,24.3202,24.3202,100.0
2024-11-04 12:30:00,25.39,25.39,25.39,25.39,0.0,24.3202,24.3202,24.3202,24.3202,0.0
2024-11-04 13:00:00,25.39,25.39,25.37,25.37,2829.0,24.3202,24.3202,24.301,24.301,2829.0
2024-11-04 13:30:00,25.38,25.38,25.38,25.38,100.0,24.3106,24.3106,24.3106,24.3106,100.0
2024-11-04 14:00:00,25.38,25.38,25.38,25.38,100.0,24.3106,24.3106,24.3106,24.3106,100.0
2024-11-04 14:30:00,25.37,25.38,25.37,25.38,24901.0,24.301,24.3106,24.301,24.3106,24901.0
2024-11-04 15:00:00,25.37,25.37,25.36,25.36,3209.0,24.301,24.301,24.2914,24.2914,3209.0
2024-11-04 15:30:00,25.36,25.38,25.36,25.38,10543.0,24.2914,24.3106,24.2914,24.3106,10543.0
2024-11-05 09:30:00,25.39,25.4,25.39,25.4,36552.0,24.3202,24.3298,24.3202,24.3298,36552.0
2024-11-05 10:00:00,25.4,25.4,25.39,25.39,8353.0,24.3298,24.3298,24.3202,24.3202,8353.0
2024-11-05 10:30:00,25.39,25.39,25.39,25.39,8689.0,24.3202,24.3202,24.3202,24.3202,8689.0
2024-11-05 11:00:00,25.39,25.39,25.39,25.39,1800.0,24.3202,24.3202,24.3202,24.3202,1800.0
2024-11-05 11:30:00,25.39,25.39,25.39,25.39,1588.0,24.3202,24.3202,24.3202,24.3202,1588.0
2024-11-05 12:00:00,25.39,25.39,25.39,25.39,600.0,24.3202,24.3202,24.3202,24.3202,600.0
2024-11-05 12:30:00,25.39,25.39,25.39,25.39,6827.0,24.3202,24.3202,24.3202,24.3202,6827.0
2024-11-05 13:00:00,25.39,25.39,25.39,25.39,1900.0,24.3202,24.3202,24.3202,24.3202,1900.0
2024-11-05 13:30:00,25.39,25.39,25.39,25.39,9335.0,24.3202,24.3202,24.3202,24.3202,9335.0
2024-11-05 14:00:00,25.39,25.39,25.39,25.39,5000.0,24.3202,24.3202,24.3202,24.3202,5000.0
2024-11-05 14:30:00,25.4,25.41,25.4,25.41,11540.0,24.3298,24.3393,24.3298,24.3393,11540.0
2024-11-05 15:00:00,25.41,25.41,25.41,25.41,29655.0,24.3393,24.3393,24.3393,24.3393,29655.0
2024-11-05 15:30:00,25.42,25.43,25.42,25.43,42238.0,24.3489,24.3585,24.3489,24.3585,42238.0
2024-11-06 09:30:00,25.49,25.49,25.43,25.43,102605.0,24.416,24.416,24.3585,24.3585,102605.0
2024-11-06 10:00:00,25.43,25.45,25.43,25.45,14895.0,24.3585,24.3776,24.3585,24.3776,14895.0
2024-11-06 10:30:00,25.45,25.45,25.45,25.45,13993.0,24.3776,24.3776,24.3776,24.3776,13993.0
2024-11-06 11:00:00,25.45,25.46,25.45,25.46,14477.0,24.3776,24.3872,24.3776,24.3872,14477.0
2024-11-06 11:30:00,25.46,25.47,25.46,25.46,4121.0,24.3872,24.3968,24.3872,24.3872,4121.0
2024-11-06 12:00:00,25.46,25.47,25.46,25.47,12474.0,24.3872,24.3968,24.3872,24.3968,12474.0
2024-11-06 12:30:00,25.46,25.48,25.46,25.48,29266.0,24.3872,24.4064,24.3872,24.4064,29266.0
2024-11-06 13:00:00,25.48,25.5,25.48,25.5,8134.0,24.4064,24.4255,24.4064,24.4255,8134.0
2024-11-06 13:30:00,25.5,25.5,25.49,25.49,4744.0,24.4255,24.4255,24.416,24.416,4744.0
2024-11-06 14:00:00,25.49,25.49,25.48,25.48,10177.0,24.416,24.416,24.4064,24.4064,10177.0
2024-11-06 14:30:00,25.48,25.48,25.48,25.48,44465.0,24.4064,24.4064,24.4064,24.4064,44465.0
2024-11-06 15:00:00,25.48,25.49,25.48,25.48,55911.0,24.4064,24.416,24.4064,24.4064,55911.0
2024-11-06 15:30:00,25.48,25.5,25.48,25.49,46939.0,24.4064,24.4255,24.4064,24.416,46939.0
2024-11-07 09:30:00,25.49,25.55,25.48,25.54,101153.0,24.416,24.4734,24.4064,24.4639,101153.0
2024-11-07 10:00:00,25.54,25.54,25.54,25.54,1022.0,24.4639,24.4639,24.4639,24.4639,1022.0
2024-11-07 10:30:00,25.54,25.57,25.54,25.57,15846.0,24.4639,24.4926,24.4639,24.4926,15846.0
2024-11-07 11:00:00,25.57,25.57,25.55,25.55,19679.0,24.4926,24.4926,24.4734,24.4734,19679.0
2024-11-07 11:30:00,25.55,25.55,25.55,25.55,6029.0,24.4734,24.4734,24.4734,24.4734,6029.0
2024-11-07 12:00:00,25.55,25.55,25.55,25.55,1500.0,24.4734,24.4734,24.4734,24.4734,1500.0
2024-11-07 12:30:00,25.56,25.57,25.55,25.57,59807.0,24.483,24.4926,24.4734,24.4926,59807.0
2024-11-07 13:00:00,25.57,25.57,25.57,25.57,3500.0,24.4926,24.4926,24.4926,24.4926,3500.0
2024-11-07 13:30:00,25.57,25.57,25.55,25.55,13878.0,24.4926,24.4926,24.4734,24.4734,13878.0
2024-11-07 14:00:00,25.56,25.56,25.55,25.55,9664.0,24.483,24.483,24.4734,24.4734,9664.0
2024-11-07 14:30:00,25.55,25.56,25.54,25.56,36214.0,24.4734,24.483,24.4639,24.483,36214.0
2024-11-07 15:00:00,25.57,25.59,25.57,25.57,39106.0,24.4926,24.5117,24.4926,24.4926,39106.0
2024-11-07 15:30:00,25.57,25.59,25.57,25.58,49980.0,24.4926,24.5117,24.4926,24.5022,49980.0
2024-11-08 09:30:00,25.62,25.62,25.59,25.59,48669.0,24.5405,24.5405,24.5117,24.5117,48669.0
2024-11-08 10:00:00,25.59,25.61,25.59,25.61,12461.0,24.5117,24.5309,24.5117,24.5309,12461.0
2024-11-08 10:30:00,25.61,25.63,25.61,25.63,14432.0,24.5309,24.5501,24.5309,24.5501,14432.0
2024-11-08 11:00:00,25.63,25.63,25.63,25.63,4400.0,24.5501,24.5501,24.5501,24.5501,4400.0
2024-11-08 11:30:00,25.63,25.63,25.61,25.61,4300.0,24.5501,24.5501,24.5309,24.5309,4300.0
2024-11-08 12:00:00,25.61,25.61,25.61,25.61,5336.0,24.5309,24.5309,24.5309,24.5309,5336.0
2024-11-08 12:30:00,25.61,25.63,25.61,25.63,6227.0,24.5309,24.5501,24.5309,24.5501,6227.0
2024-11-08 13:00:00,25.63,25.63,25.63,25.63,0.0,24.5501,24.5501,24.5501,24.5501,0.0
2024-11-08 13:30:00,25.63,25.63,25.63,25.63,1683.0,24.5501,24.5501,24.5501,24.5501,1683.0
2024-11-08 14:00:00,25.63,25.63,25.63,25.63,4899.0,24.5501,24.5501,24.5501,24.5501,4899.0
2024-11-08 14:30:00,25.63,25.63,25.63,25.63,62219.0,24.5501,24.5501,24.5501,24.5501,62219.0
2024-11-08 15:00:00,25.63,25.63,25.63,25.63,300.0,24.5501,24.5501,24.5501,24.5501,300.0
2024-11-08 15:30:00,25.63,25.63,25.63,25.63,23421.0,24.5501,24.5501,24.5501,24.5501,23421.0
2024-11-11 09:30:00,25.63,25.63,25.62,25.62,50933.0,24.5501,24.5501,24.5405,24.5405,50933.0
2024-11-11 10:00:00,25.61,25.61,25.61,25.61,2946.0,24.5309,24.5309,24.5309,24.5309,2946.0
2024-11-11 10:30:00,25.61,25.61,25.61,25.61,160.0,24.5309,24.5309,24.5309,24.5309,160.0
2024-11-11 11:00:00,25.61,25.61,25.61,25.61,100.0,24.5309,24.5309,24.5309,24.5309,100.0
2024-11-11 11:30:00,25.61,25.61,25.61,25.61,5075.0,24.5309,24.5309,24.5309,24.5309,5075.0
2024-11-11 12:00:00,25.61,25.61,25.61,25.61,12911.0,24.5309,24.5309,24.5309,24.5309,12911.0
2024-11-11 12:30:00,25.61,25.61,25.61,25.61,12033.0,24.5309,24.5309,24.5309,24.5309,12033.0
2024-11-11 13:00:00,25.61,25.61,25.61,25.61,0.0,24.5309,24.5309,24.5309,24.5309,0.0
2024-11-11 13:30:00,25.61,25.61,25.61,25.61,7511.0,24.5309,24.5309,24.5309,24.5309,7511.0
2024-11-11 14:00:00,25.61,25.61,25.61,25.61,12635.0,24.5309,24.5309,24.5309,24.5309,12635.0
2024-11-11 14:30:00,25.61,25.61,25.61,25.61,364.0,24.5309,24.5309,24.5309,24.5309,364.0
2024-11-11 15:00:00,25.61,25.61,25.61,25.61,700.0,24.5309,24.5309,24.5309,24.5309,700.0
2024-11-11 15:30:00,25.61,25.61,25.61,25.61,1711.0,24.5309,24.5309,24.5309,24.5309,1711.0
2024-11-12 09:30:00,25.61,25.61,25.55,25.55,44193.0,24.5309,24.5309,24.4734,24.4734,44193.0
2024-11-12 10:00:00,25.54,25.55,25.54,25.54,42880.0,24.4639,24.4734,24.4639,24.4639,42880.0
2024-11-12 10:30:00,25.54,25.54,25.52,25.52,16197.0,24.4639,24.4639,24.4447,24.4447,16197.0
2024-11-12 11:00:00,25.52,25.52,25.5,25.52,66876.0,24.4447,24.4447,24.4255,24.4447,66876.0
2024-11-12 11:30:00,25.52,25.52,25.51,25.51,40342.0,24.4447,24.4447,24.4351,24.4351,40342.0
2024-11-12 12:00:00,25.51,25.51,25.49,25.49,73054.0,24.4351,24.4351,24.416,24.416,73054.0
2024-11-12 12:30:00,25.49,25.5,25.49,25.49,1954.0,24.416,24.4255,24.416,24.416,1954.0
2024-11-12 13:00:00,25.5,25.5,25.5,25.5,1600.0,24.4255,24.4255,24.4255,24.4255,1600.0
2024-11-12 13:30:00,25.5,25.52,25.5,25.52,28924.0,24.4255,24.4447,24.4255,24.4447,28924.0
2024-11-12 14:00:00,25.52,25.52,25.52,25.52,3338.0,24.4447,24.4447,24.4447,24.4447,3338.0
2024-11-12 14:30:00,25.52,25.52,25.52,25.52,100.0,24.4447,24.4447,24.4447,24.4447,100.0
2024-11-12 15:00:00,25.51,25.51,25.51,25.51,840.0,24.4351,24.4351,24.4351,24.4351,840.0
2024-11-12 15:30:00,25.51,25.51,25.5,25.5,6104.0,24.4351,24.4351,24.4255,24.4255,6104.0
2024-11-13 09:30:00,25.54,25.54,25.54,25.54,31485.0,24.4639,24.4639,24.4639,24.4639,31485.0
2024-11-13 10:00:00,25.53,25.53,25.52,25.52,7265.0,24.4543,24.4543,24.4447,24.4447,7265.0
2024-11-13 10:30:00,25.52,25.52,25.51,25.52,508.0,24.4447,24.4447,24.4351,24.4447,508.0
2024-11-13 11:00:00,25.52,25.52,25.52,25.52,1100.0,24.4447,24.4447,24.4447,24.4447,1100.0
2024-11-13 11:30:00,25.54,25.54,25.54,25.54,900.0,24.4639,24.4639,24.4639,24.4639,900.0
2024-11-13 12:00:00,25.54,25.54,25.53,25.54,10549.0,24.4639,24.4639,24.4543,24.4639,10549.0
2024-11-13 12:30:00,25.54,25.54,25.54,25.54,8411.0,24.4639,24.4639,24.4639,24.4639,8411.0
2024-11-13 13:00:00,25.53,25.54,25.53,25.53,2363.0,24.4543,24.4639,24.4543,24.4543,2363.0
2024-11-13 13:30:00,25.52,25.52,25.52,25.52,8290.0,24.4447,24.4447,24.4447,24.4447,8290.0
2024-11-13 14:00:00,25.52,25.52,25.52,25.52,15083.0,24.4447,24.4447,24.4447,24.4447,15083.0
2024-11-13 14:30:00,25.51,25.51,25.5,25.5,10553.0,24.4351,24.4351,24.4255,24.4255,10553.0
2024-11-13 15:00:00,25.5,25.5,25.5,25.5,6795.0,24.4255,24.4255,24.4255,24.4255,6795.0
2024-11-13 15:30:00,25.5,25.52,25.5,25.51,26212.0,24.4255,24.4447,24.4255,24.4351,26212.0
2024-11-14 09:30:00,25.54,25.54,25.52,25.52,27514.0,24.4639,24.4639,24.4447,24.4447,27514.0
2024-11-14 10:00:00,25.52,25.52,25.52,25.52,200.0,24.4447,24.4447,24.4447,24.4447,200.0
2024-11-14 10:30:00,25.52,25.52,25.52,25.52,900.0,24.4447,24.4447,24.4447,24.4447,900.0
2024-11-14 11:00:00,25.52,25.52,25.52,25.52,1320.0,24.4447,24.4447,24.4447,24.4447,1320.0
2024-11-14 11:30:00,25.52,25.52,25.52,25.52,437.0,24.4447,24.4447,24.4447,24.4447,437.0
2024-11-14 12:00:00,25.51,25.52,25.51,25.52,30902.0,24.4351,24.4447,24.4351,24.4447,30902.0
2024-11-14 12:30:00,25.52,25.52,25.5,25.52,10562.0,24.4447,24.4447,24.4255,24.4447,10562.0
2024-11-14 13:00:00,25.52,25.52,25.51,25.51,1471.0,24.4447,24.4447,24.4351,24.4351,1471.0
2024-11-14 13:30:00,25.5,25.5,25.5,25.5,3346.0,24.4255,24.4255,24.4255,24.4255,3346.0
2024-11-14 14:00:00,25.5,25.5,25.5,25.5,900.0,24.4255,24.4255,24.4255,24.4255,900.0
2024-11-14 14:30:00,25.5,25.51,25.5,25.51,1089.0,24.4255,24.4351,24.4255,24.4351,1089.0
2024-11-14 15:00:00,25.51,25.51,25.46,25.49,31027.0,24.4351,24.4351,24.3872,24.416,31027.0
2024-11-14 15:30:00,25.49,25.49,25.47,25.47,53231.0,24.416,24.416,24.3968,24.3968,53231.0
2024-11-15 09:30:00,25.46,25.46,25.43,25.43,20738.0,24.3872,24.3872,24.3585,24.3585,20738.0
2024-11-15 10:00:00,25.43,25.43,25.43,25.43,19919.0,24.3585,24.3585,24.3585,24.3585,19919.0
2024-11-15 10:30:00,25.43,25.43,25.43,25.43,409.0,24.3585,24.3585,24.3585,24.3585,409.0
2024-11-15 11:00:00,25.43,25.43,25.43,25.43,3243.0,24.3585,24.3585,24.3585,24.3585,3243.0
2024-11-15 11:30:00,25.43,25.43,25.43,25.43,5131.0,24.3585,24.3585,24.3585,24.3585,5131.0
2024-11-15 12:00:00,25.43,25.43,25.43,25.43,400.0,24.3585,24.3585,24.3585,24.3585,400.0
2024-11-15 12:30:00,25.43,25.44,25.43,25.44,1919.0,24.3585,24.3681,24.3585,24.3681,1919.0
2024-11-15 13:00:00,25.44,25.45,25.44,25.45,42553.0,24.3681,24.3776,24.3681,24.3776,42553.0
2024-11-15 13:30:00,25.45,25.45,25.45,25.45,0.0,24.3776,24.3776,24.3776,24.3776,0.0
2024-11-15 14:00:00,25.45,25.45,25.45,25.45,4222.0,24.3776,24.3776,24.3776,24.3776,4222.0
2024-11-15 14:30:00,25.45,25.45,25.45,25.45,814.0,24.3776,24.3776,24.3776,24.3776,814.0
2024-11-15 15:00:00,25.45,25.45,25.45,25.45,4444.0,24.3776,24.3776,24.3776,24.3776,4444.0
2024-11-15 15:30:00,25.46,25.48,25.46,25.48,20622.0,24.3872,24.4064,24.3872,24.4064,20622.0
2024-11-18 09:30:00,25.48,25.48,25.46,25.48,31012.0,24.4064,24.4064,24.3872,24.4064,31012.0
2024-11-18 10:00:00,25.48,25.49,25.48,25.49,5100.0,24.4064,24.416,24.4064,24.416,5100.0
2024-11-18 10:30:00,25.49,25.5,25.49,25.5,8182.0,24.416,24.4255,24.416,24.4255,8182.0
2024-11-18 11:00:00,25.5,25.5,25.5,25.5,14193.0,24.4255,24.4255,24.4255,24.4255,14193.0
2024-11-18 11:30:00,25.5,25.5,25.5,25.5,879.0,24.4255,24.4255,24.4255,24.4255,879.0
2024-11-18 12:00:00,25.5,25.51,25.5,25.51,717.0,24.4255,24.4351,24.4255,24.4351,717.0
2024-11-18 12:30:00,25.51,25.51,25.51,25.51,0.0,24.4351,24.4351,24.4351,24.4351,0.0
2024-11-18 13:00:00,25.5,25.5,25.5,25.5,3700.0,24.4255,24.4255,24.4255,24.4255,3700.0
2024-11-18 13:30:00,25.5,25.5,25.5,25.5,1900.0,24.4255,24.4255,24.4255,24.4255,1900.0
2024-11-18 14:00:00,25.5,25.5,25.5,25.5,3786.0,24.4255,24.4255,24.4255,24.4255,3786.0
2024-11-18 14:30:00,25.5,25.5,25.5,25.5,300.0,24.4255,24.4255,24.4255,24.4255,300.0
2024-11-18 15:00:00,25.5,25.5,25.5,25.5,100.0,24.4255,24.4255,24.4255,24.4255,100.0
2024-11-18 15:30:00,25.5,25.51,25.5,25.5,4182.0,24.4255,24.4351,24.4255,24.4255,4182.0
2024-11-19 09:30:00,25.48,25.5,25.48,25.5,32234.0,24.4064,24.4255,24.4064,24.4255,32234.0
2024-11-19 10:00:00,25.52,25.52,25.52,25.52,400.0,24.4447,24.4447,24.4447,24.4447,400.0
2024-11-19 10:30:00,25.52,25.53,25.52,25.53,2478.0,24.4447,24.4543,24.4447,24.4543,2478.0
2024-11-19 11:00:00,25.54,25.54,25.54,25.54,100.0,24.4639,24.4639,24.4639,24.4639,100.0
2024-11-19 11:30:00,25.54,25.55,25.54,25.55,8676.0,24.4639,24.4734,24.4639,24.4734,8676.0
2024-11-19 12:00:00,25.55,25.55,25.55,25.55,600.0,24.4734,24.4734,24.4734,24.4734,600.0
2024-11-19 12:30:00,25.54,25.54,25.54,25.54,700.0,24.4639,24.4639,24.4639,24.4639,700.0
2024-11-19 13:00:00,25.54,25.54,25.53,25.53,72293.0,24.4639,24.4639,24.4543,24.4543,72293.0
2024-11-19 13:30:00,25.53,25.54,25.53,25.54,6300.0,24.4543,24.4639,24.4543,24.4639,6300.0
2024-11-19 14:00:00,25.54,25.55,25.54,25.54,90987.0,24.4639,24.4734,24.4639,24.4639,90987.0
2024-11-19 14:30:00,25.54,25.54,25.54,25.54,19953.0,24.4639,24.4639,24.4639,24.4639,19953.0
2024-11-19 15:00:00,25.53,25.53,25.53,25.53,180.0,24.4543,24.4543,24.4543,24.4543,180.0
2024-11-19 15:30:00,25.54,25.54,25.53,25.53,37283.0,24.4639,24.4639,24.4543,24.4543,37283.0
2024-11-20 09:30:00,25.54,25.54,25.52,25.52,54040.0,24.4639,24.4639,24.4447,24.4447,54040.0
2024-11-20 10:00:00,25.52,25.52,25.52,25.52,2152.0,24.4447,24.4447,24.4447,24.4447,2152.0
2024-11-20 10:30:00,25.52,25.53,25.52,25.52,20891.0,24.4447,24.4543,24.4447,24.4447,20891.0
2024-11-20 11:00:00,25.52,25.52,25.52,25.52,428.0,24.4447,24.4447,24.4447,24.4447,428.0
2024-11-20 11:30:00,25.52,25.52,25.52,25.52,100.0,24.4447,24.4447,24.4447,24.4447,100.0
2024-11-20 12:00:00,25.52,25.52,25.52,25.52,100.0,24.4447,24.4447,24.4447,24.4447,100.0
2024-11-20 12:30:00,25.52,25.52,25.52,25.52,200.0,24.4447,24.4447,24.4447,24.4447,200.0
2024-11-20 13:00:00,25.52,25.52,25.52,25.52,518.0,24.4447,24.4447,24.4447,24.4447,518.0
2024-11-20 13:30:00,25.52,25.52,25.5,25.5,16293.0,24.4447,24.4447,24.4255,24.4255,16293.0
2024-11-20 14:00:00,25.5,25.51,25.5,25.51,3420.0,24.4255,24.4351,24.4255,24.4351,3420.0
2024-11-20 14:30:00,25.52,25.52,25.52,25.52,2600.0,24.4447,24.4447,24.4447,24.4447,2600.0
2024-11-20 15:00:00,25.52,25.52,25.51,25.51,5920.0,24.4447,24.4447,24.4351,24.4351,5920.0
2024-11-20 15:30:00,25.52,25.52,25.52,25.52,6435.0,24.4447,24.4447,24.4447,24.4447,6435.0
2024-11-21 09:30:00,25.54,25.56,25.54,25.56,20980.0,24.4639,24.483,24.4639,24.483,20980.0
2024-11-21 10:00:00,25.56,25.57,25.56,25.57,7592.0,24.483,24.4926,24.483,24.4926,7592.0
2024-11-21 10:30:00,25.56,25.56,25.55,25.56,7679.0,24.483,24.483,24.4734,24.483,7679.0
2024-11-21 11:00:00,25.57,25.57,25.57,25.57,400.0,24.4926,24.4926,24.4926,24.4926,400.0
2024-11-21 11:30:00,25.56,25.56,25.56,25.56,5000.0,24.483,24.483,24.483,24.483,5000.0
2024-11-21 12:00:00,25.55,25.56,25.55,25.56,25580.0,24.4734,24.483,24.4734,24.483,25580.0
2024-11-21 12:30:00,25.57,25.57,25.55,25.55,17385.0,24.4926,24.4926,24.4734,24.4734,17385.0
2024-11-21 13:00:00,25.55,25.55,25.55,25.55,19968.0,24.4734,24.4734,24.4734,24.4734,19968.0
2024-11-21 13:30:00,25.55,25.55,25.55,25.55,15961.0,24.4734,24.4734,24.4734,24.4734,15961.0
2024-11-21 14:00:00,25.55,25.55,25.55,25.55,4210.0,24.4734,24.4734,24.4734,24.4734,4210.0
2024-11-21 14:30:00,25.55,25.55,25.55,25.55,2033.0,24.4734,24.4734,24.4734,24.4734,2033.0
2024-11-21 15:00:00,25.55,25.55,25.55,25.55,200.0,24.4734,24.4734,24.4734,24.4734,200.0
2024-11-21 15:30:00,25.55,25.55,25.53,25.53,21215.0,24.4734,24.4734,24.4543,24.4543,21215.0
2024-11-22 09:30:00,25.55,25.57,25.55,25.55,53147.0,24.4734,24.4926,24.4734,24.4734,53147.0
2024-11-22 10:00:00,25.55,25.55,25.53,25.53,8766.0,24.4734,24.4734,24.4543,24.4543,8766.0
2024-11-22 10:30:00,25.53,25.54,25.53,25.54,6675.0,24.4543,24.4639,24.4543,24.4639,6675.0
2024-11-22 11:00:00,25.54,25.54,25.54,25.54,10977.0,24.4639,24.4639,24.4639,24.4639,10977.0
2024-11-22 11:30:00,25.54,25.55,25.54,25.55,1559.0,24.4639,24.4734,24.4639,24.4734,1559.0
2024-11-22 12:00:00,25.55,25.55,25.54,25.54,3076.0,24.4734,24.4734,24.4639,24.4639,3076.0
2024-11-22 12:30:00,25.54,25.54,25.54,25.54,26054.0,24.4639,24.4639,24.4639,24.4639,26054.0
2024-11-22 13:00:00,25.55,25.55,25.55,25.55,100.0,24.4734,24.4734,24.4734,24.4734,100.0
2024-11-22 13:30:00,25.54,25.54,25.54,25.54,4123.0,24.4639,24.4639,24.4639,24.4639,4123.0
2024-11-22 14:00:00,25.54,25.54,25.54,25.54,1058.0,24.4639,24.4639,24.4639,24.4639,1058.0
2024-11-22 14:30:00,25.54,25.54,25.54,25.54,18027.0,24.4639,24.4639,24.4639,24.4639,18027.0
2024-11-22 15:00:00,25.55,25.55,25.55,25.55,838.0,24.4734,24.4734,24.4734,24.4734,838.0
2024-11-22 15:30:00,25.55,25.55,25.53,25.54,24234.0,24.4734,24.4734,24.4543,24.4639,24234.0
2024-11-25 09:30:00,25.6,25.61,25.6,25.61,53130.0,24.5213,24.5309,24.5213,24.5309,53130.0
2024-11-25 10:00:00,25.61,25.62,25.61,25.62,2601.0,24.5309,24.5405,24.5309,24.5405,2601.0
2024-11-25 10:30:00,25.63,25.64,25.63,25.63,3370.0,24.5501,24.5596,24.5501,24.5501,3370.0
2024-11-25 11:00:00,25.63,25.63,25.62,25.63,5710.0,24.5501,24.5501,24.5405,24.5501,5710.0
2024-11-25 11:30:00,25.63,25.63,25.61,25.61,6437.0,24.5501,24.5501,24.5309,24.5309,6437.0
2024-11-25 12:00:00,25.61,25.61,25.61,25.61,9926.0,24.5309,24.5309,24.5309,24.5309,9926.0
2024-11-25 12:30:00,25.61,25.61,25.61,25.61,1224.0,24.5309,24.5309,24.5309,24.5309,1224.0
2024-11-25 13:00:00,25.62,25.62,25.61,25.61,24688.0,24.5405,24.5405,24.5309,24.5309,24688.0
2024-11-25 13:30:00,25.61,25.61,25.61,25.61,5562.0,24.5309,24.5309,24.5309,24.5309,5562.0
2024-11-25 14:00:00,25.61,25.61,25.61,25.61,7700.0,24.5309,24.5309,24.5309,24.5309,7700.0
2024-11-25 14:30:00,25.61,25.62,25.61,25.62,4248.0,24.5309,24.5405,24.5309,24.5405,4248.0
2024-11-25 15:00:00,25.62,25.63,25.62,25.63,3211.0,24.5405,24.5501,24.5405,24.5501,3211.0
2024-11-25 15:30:00,25.63,25.63,25.61,25.62,45376.0,24.5501,24.5501,24.5309,24.5405,45376.0
2024-11-26 09:30:00,25.61,25.61,25.59,25.59,293513.0,24.5309,24.5309,24.5117,24.5117,293513.0
2024-11-26 10:00:00,25.59,25.59,25.58,25.58,42613.0,24.5117,24.5117,24.5022,24.5022,42613.0
2024-11-26 10:30:00,25.58,25.59,25.57,25.58,39631.0,24.5022,24.5117,24.4926,24.5022,39631.0
2024-11-26 11:00:00,25.57,25.57,25.57,25.57,30158.0,24.4926,24.4926,24.4926,24.4926,30158.0
2024-11-26 11:30:00,25.57,25.57,25.56,25.56,1641.0,24.4926,24.4926,24.483,24.483,1641.0
2024-11-26 12:00:00,25.56,25.57,25.56,25.56,7663.0,24.483,24.4926,24.483,24.483,7663.0
2024-11-26 12:30:00,25.56,25.57,25.56,25.57,3946.0,24.483,24.4926,24.483,24.4926,3946.0
2024-11-26 13:00:00,25.56,25.56,25.56,25.56,1800.0,24.483,24.483,24.483,24.483,1800.0
2024-11-26 13:30:00,25.55,25.55,25.55,25.55,392.0,24.4734,24.4734,24.4734,24.4734,392.0
2024-11-26 14:00:00,25.56,25.56,25.55,25.55,13200.0,24.483,24.483,24.4734,24.4734,13200.0
2024-11-26 14:30:00,25.55,25.57,25.55,25.57,4200.0,24.4734,24.4926,24.4734,24.4926,4200.0
2024-11-26 15:00:00,25.57,25.57,25.56,25.56,5500.0,24.4926,24.4926,24.483,24.483,5500.0
2024-11-26 15:30:00,25.57,25.57,25.57,25.57,58309.0,24.4926,24.4926,24.4926,24.4926,58309.0
2024-11-27 09:30:00,25.6,25.61,25.59,25.61,35214.0,24.5213,24.5309,24.5117,24.5309,35214.0
2024-11-27 10:00:00,25.61,25.61,25.61,25.61,11500.0,24.5309,24.5309,24.5309,24.5309,11500.0
2024-11-27 10:30:00,25.6,25.6,25.6,25.6,554.0,24.5213,24.5213,24.5213,24.5213,554.0
2024-11-27 11:00:00,25.61,25.61,25.61,25.61,1700.0,24.5309,24.5309,24.5309,24.5309,1700.0
2024-11-27 11:30:00,25.61,25.61,25.61,25.61,31019.0,24.5309,24.5309,24.5309,24.5309,31019.0
2024-11-27 12:00:00,25.61,25.63,25.61,25.63,8378.0,24.5309,24.5501,24.5309,24.5501,8378.0
2024-11-27 12:30:00,25.62,25.63,25.61,25.63,17097.0,24.5405,24.5501,24.5309,24.5501,17097.0
2024-11-27 13:00:00,25.63,25.63,25.63,25.63,200.0,24.5501,24.5501,24.5501,24.5501,200.0
2024-11-27 13:30:00,25.63,25.63,25.63,25.63,400.0,24.5501,24.5501,24.5501,24.5501,400.0
2024-11-27 14:00:00,25.63,25.63,25.63,25.63,0.0,24.5501,24.5501,24.5501,24.5501,0.0
2024-11-27 14:30:00,25.63,25.63,25.63,25.63,781.0,24.5501,24.5501,24.5501,24.5501,781.0
2024-11-27 15:00:00,25.63,25.63,25.63,25.63,2300.0,24.5501,24.5501,24.5501,24.5501,2300.0
2024-11-27 15:30:00,25.63,25.63,25.63,25.63,3921.0,24.5501,24.5501,24.5501,24.5501,3921.0
2024-11-29 09:30:00,25.66,25.68,25.64,25.68,70172.0,24.5788,24.598,24.5596,24.598,70172.0
2024-11-29 10:00:00,25.68,25.68,25.68,25.68,700.0,24.598,24.598,24.598,24.598,700.0
2024-11-29 10:30:00,25.68,25.68,25.67,25.67,896.0,24.598,24.598,24.5884,24.5884,896.0
2024-11-29 11:00:00,25.68,25.68,25.68,25.68,200.0,24.598,24.598,24.598,24.598,200.0
2024-11-29 11:30:00,25.68,25.68,25.68,25.68,500.0,24.598,24.598,24.598,24.598,500.0
2024-11-29 12:00:00,25.68,25.68,25.68,25.68,0.0,24.598,24.598,24.598,24.598,0.0
2024-11-29 12:30:00,25.68,25.7,25.68,25.69,9145.0,24.598,24.6171,24.598,24.6075,9145.0
2024-12-02 09:30:00,25.59,25.59,25.48,25.5,81289.0,24.6609,24.6609,24.5549,24.5742,81289.0
2024-12-02 10:00:00,25.5,25.51,25.49,25.51,15333.0,24.5742,24.5838,24.5645,24.5838,15333.0
2024-12-02 10:30:00,25.51,25.52,25.51,25.52,41925.0,24.5838,24.5934,24.5838,24.5934,41925.0
2024-12-02 11:00:00,25.52,25.53,25.52,25.53,18680.0,24.5934,24.6031,24.5934,24.6031,18680.0
2024-12-02 11:30:00,25.53,25.53,25.52,25.52,10876.0,24.6031,24.6031,24.5934,24.5934,10876.0
2024-12-02 12:00:00,25.52,25.53,25.52,25.53,36052.0,24.5934,24.6031,24.5934,24.6031,36052.0
2024-12-02 12:30:00,25.52,25.52,25.52,25.52,7719.0,24.5934,24.5934,24.5934,24.5934,7719.0
2024-12-02 13:00:00,25.52,25.52,25.52,25.52,6700.0,24.5934,24.5934,24.5934,24.5934,6700.0
2024-12-02 13:30:00,25.52,25.52,25.52,25.52,5589.0,24.5934,24.5934,24.5934,24.5934,5589.0
2024-12-02 14:00:00,25.52,25.52,25.5,25.51,18713.0,24.5934,24.5934,24.5742,24.5838,18713.0
2024-12-02 14:30:00,25.51,25.52,25.51,25.52,16175.0,24.5838,24.5934,24.5838,24.5934,16175.0
2024-12-02 15:00:00,25.52,25.53,25.52,25.53,31142.0,24.5934,24.6031,24.5934,24.6031,31142.0
2024-12-02 15:30:00,25.54,25.54,25.5,25.51,48519.0,24.6127,24.6127,24.5742,24.5838,48519.0
2024-12-03 09:30:00,25.53,25.53,25.52,25.53,66178.0,24.6031,24.6031,24.5934,24.6031,66178.0
2024-12-03 10:00:00,25.54,25.54,25.52,25.52,6800.0,24.6127,24.6127,24.5934,24.5934,6800.0
2024-12-03 10:30:00,25.52,25.52,25.52,25.52,200.0,24.5934,24.5934,24.5934,24.5934,200.0
2024-12-03 11:00:00,25.52,25.52,25.52,25.52,5268.0,24.5934,24.5934,24.5934,24.5934,5268.0
2024-12-03 11:30:00,25.52,25.52,25.52,25.52,3447.0,24.5934,24.5934,24.5934,24.5934,3447.0
2024-12-03 12:00:00,25.52,25.52,25.52,25.52,2541.0,24.5934,24.5934,24.5934,24.5934,2541.0
2024-12-03 12:30:00,25.53,25.54,25.53,25.54,3346.0,24.6031,24.6127,24.6031,24.6127,3346.0
2024-12-03 13:00:00,25.55,25.55,25.55,25.55,600.0,24.6223,24.6223,24.6223,24.6223,600.0
2024-12-03 13:30:00,25.54,25.54,25.54,25.54,1700.0,24.6127,24.6127,24.6127,24.6127,1700.0
2024-12-03 14:00:00,25.54,25.54,25.52,25.52,2995.0,24.6127,24.6127,24.5934,24.5934,2995.0
2024-12-03 14:30:00,25.52,25.52,25.52,25.52,440.0,24.5934,24.5934,24.5934,24.5934,440.0
2024-12-03 15:00:00,25.52,25.52,25.52,25.52,2753.0,24.5934,24.5934,24.5934,24.5934,2753.0
2024-12-03 15:30:00,25.52,25.52,25.51,25.52,34745.0,24.5934,24.5934,24.5838,24.5934,34745.0
2024-12-04 09:30:00,25.53,25.53,25.52,25.52,48060.0,24.6031,24.6031,24.5934,24.5934,48060.0
2024-12-04 10:00:00,25.53,25.54,25.52,25.54,4672.0,24.6031,24.6127,24.5934,24.6127,4672.0
2024-12-04 10:30:00,25.54,25.54,25.54,25.54,1442.0,24.6127,24.6127,24.6127,24.6127,1442.0
2024-12-04 11:00:00,25.54,25.55,25.54,25.55,6460.0,24.6127,24.6223,24.6127,24.6223,6460.0
2024-12-04 11:30:00,25.54,25.54,25.54,25.54,2964.0,24.6127,24.6127,24.6127,24.6127,2964.0
2024-12-04 12:00:00,25.55,25.55,25.55,25.55,400.0,24.6223,24.6223,24.6223,24.6223,400.0
2024-12-04 12:30:00,25.55,25.55,25.55,25.55,300.0,24.6223,24.6223,24.6223,24.6223,300.0
2024-12-04 13:00:00,25.55,25.55,25.55,25.55,400.0,24.6223,24.6223,24.6223,24.6223,400.0
2024-12-04 13:30:00,25.55,25.55,25.54,25.54,3192.0,24.6223,24.6223,24.6127,24.6127,3192.0
2024-12-04 14:00:00,25.54,25.55,25.54,25.55,7360.0,24.6127,24.6223,24.6127,24.6223,7360.0
2024-12-04 14:30:00,25.55,25.55,25.55,25.55,900.0,24.6223,24.6223,24.6223,24.6223,900.0
2024-12-04 15:00:00,25.55,25.55,25.55,25.55,2480.0,24.6223,24.6223,24.6223,24.6223,2480.0
2024-12-04 15:30:00,25.54,25.56,25.54,25.56,82585.0,24.6127,24.632,24.6127,24.632,82585.0
2024-12-05 09:30:00,25.55,25.55,25.54,25.55,56175.0,24.6223,24.6223,24.6127,24.6223,56175.0
2024-12-05 10:00:00,25.55,25.55,25.54,25.54,6947.0,24.6223,24.6223,24.6127,24.6127,6947.0
2024-12-05 10:30:00,25.53,25.54,25.52,25.54,17542.0,24.6031,24.6127,24.5934,24.6127,17542.0
2024-12-05 11:00:00,25.53,25.54,25.53,25.54,9033.0,24.6031,24.6127,24.6031,24.6127,9033.0
2024-12-05 11:30:00,25.54,25.54,25.54,25.54,3812.0,24.6127,24.6127,24.6127,24.6127,3812.0
2024-12-05 12:00:00,25.54,25.54,25.54,25.54,8120.0,24.6127,24.6127,24.6127,24.6127,8120.0
2024-12-05 12:30:00,25.54,25.54,25.54,25.54,5776.0,24.6127,24.6127,24.6127,24.6127,5776.0
2024-12-05 13:00:00,25.54,25.54,25.54,25.54,1032.0,24.6127,24.6127,24.6127,24.6127,1032.0
2024-12-05 13:30:00,25.54,25.54,25.54,25.54,2083.0,24.6127,24.6127,24.6127,24.6127,2083.0
2024-12-05 14:00:00,25.54,25.54,25.54,25.54,3265.0,24.6127,24.6127,24.6127,24.6127,3265.0
2024-12-05 14:30:00,25.54,25.54,25.54,25.54,0.0,24.6127,24.6127,24.6127,24.6127,0.0
2024-12-05 15:00:00,25.54,25.54,25.54,25.54,8424.0,24.6127,24.6127,24.6127,24.6127,8424.0
2024-12-05 15:30:00,25.54,25.54,25.53,25.53,10466.0,24.6127,24.6127,24.6031,24.6031,10466.0
2024-12-06 09:30:00,25.58,25.6,25.58,25.6,29376.0,24.6512,24.6705,24.6512,24.6705,29376.0
2024-12-06 10:00:00,25.59,25.59,25.59,25.59,4031.0,24.6609,24.6609,24.6609,24.6609,4031.0
2024-12-06 10:30:00,25.59,25.59,25.59,25.59,4343.0,24.6609,24.6609,24.6609,24.6609,4343.0
2024-12-06 11:00:00,25.59,25.59,25.59,25.59,200.0,24.6609,24.6609,24.6609,24.6609,200.0
2024-12-06 11:30:00,25.59,25.59,25.59,25.59,3083.0,24.6609,24.6609,24.6609,24.6609,3083.0
2024-12-06 12:00:00,25.59,25.6,25.59,25.6,1708.0,24.6609,24.6705,24.6609,24.6705,1708.0
2024-12-06 12:30:00,25.59,25.6,25.59,25.6,5200.0,24.6609,24.6705,24.6609,24.6705,5200.0
2024-12-06 13:00:00,25.59,25.59,25.59,25.59,200.0,24.6609,24.6609,24.6609,24.6609,200.0
2024-12-06 13:30:00,25.59,25.59,25.59,25.59,100.0,24.6609,24.6609,24.6609,24.6609,100.0
2024-12-06 14:00:00,25.59,25.59,25.58,25.58,4513.0,24.6609,24.6609,24.6512,24.6512,4513.0
2024-12-06 14:30:00,25.57,25.57,25.57,25.57,14078.0,24.6416,24.6416,24.6416,24.6416,14078.0
2024-12-06 15:00:00,25.57,25.57,25.57,25.57,0.0,24.6416,24.6416,24.6416,24.6416,0.0
2024-12-06 15:30:00,25.57,25.58,25.57,25.57,10456.0,24.6416,24.6512,24.6416,24.6416,10456.0
2024-12-09 09:30:00,25.6,25.6,25.59,25.59,43305.0,24.6705,24.6705,24.6609,24.6609,43305.0
2024-12-09 10:00:00,25.58,25.58,25.58,25.58,4537.0,24.6512,24.6512,24.6512,24.6512,4537.0
2024-12-09 10:30:00,25.57,25.57,25.57,25.57,695.0,24.6416,24.6416,24.6416,24.6416,695.0
2024-12-09 11:00:00,25.56,25.57,25.56,25.57,1099.0,24.632,24.6416,24.632,24.6416,1099.0
2024-12-09 11:30:00,25.57,25.57,25.56,25.56,1150.0,24.6416,24.6416,24.632,24.632,1150.0
2024-12-09 12:00:00,25.55,25.56,25.55,25.56,1553.0,24.6223,24.632,24.6223,24.632,1553.0
2024-12-09 12:30:00,25.57,25.57,25.57,25.57,3419.0,24.6416,24.6416,24.6416,24.6416,3419.0
2024-12-09 13:00:00,25.57,25.57,25.57,25.57,0.0,24.6416,24.6416,24.6416,24.6416,0.0
2024-12-09 13:30:00,25.57,25.57,25.57,25.57,200.0,24.6416,24.6416,24.6416,24.6416,200.0
2024-12-09 14:00:00,25.57,25.57,25.57,25.57,1848.0,24.6416,24.6416,24.6416,24.6416,1848.0
2024-12-09 14:30:00,25.57,25.57,25.56,25.56,32367.0,24.6416,24.6416,24.632,24.632,32367.0
2024-12-09 15:00:00,25.55,25.55,25.55,25.55,800.0,24.6223,24.6223,24.6223,24.6223,800.0
2024-12-09 15:30:00,25.55,25.56,25.55,25.56,38033.0,24.6223,24.632,24.6223,24.632,38033.0
2024-12-10 09:30:00,25.56,25.56,25.55,25.55,46729.0,24.632,24.632,24.6223,24.6223,46729.0
2024-12-10 10:00:00,25.56,25.57,25.55,25.55,8178.0,24.632,24.6416,24.6223,24.6223,8178.0
2024-12-10 10:30:00,25.55,25.55,25.55,25.55,839.0,24.6223,24.6223,24.6223,24.6223,839.0
2024-12-10 11:00:00,25.55,25.56,25.55,25.56,12161.0,24.6223,24.632,24.6223,24.632,12161.0
2024-12-10 11:30:00,25.55,25.55,25.55,25.55,4285.0,24.6223,24.6223,24.6223,24.6223,4285.0
2024-12-10 12:00:00,25.55,25.55,25.55,25.55,0.0,24.6223,24.6223,24.6223,24.6223,0.0
2024-12-10 12:30:00,25.55,25.55,25.55,25.55,888.0,24.6223,24.6223,24.6223,24.6223,888.0
2024-12-10 13:00:00,25.55,25.55,25.55,25.55,2298.0,24.6223,24.6223,24.6223,24.6223,2298.0
2024-12-10 13:30:00,25.55,25.55,25.55,25.55,3500.0,24.6223,24.6223,24.6223,24.6223,3500.0
2024-12-10 14:00:00,25.55,25.55,25.55,25.55,3250.0,24.6223,24.6223,24.6223,24.6223,3250.0
2024-12-10 14:30:00,25.55,25.56,25.55,25.56,3093.0,24.6223,24.632,24.6223,24.632,3093.0
2024-12-10 15:00:00,25.56,25.56,25.55,25.56,11366.0,24.632,24.632,24.6223,24.632,11366.0
2024-12-10 15:30:00,25.55,25.57,25.55,25.57,17046.0,24.6223,24.6416,24.6223,24.6416,17046.0
2024-12-11 09:30:00,25.59,25.59,25.58,25.58,33526.0,24.6609,24.6609,24.6512,24.6512,33526.0
2024-12-11 10:00:00,25.58,25.58,25.57,25.57,8114.0,24.6512,24.6512,24.6416,24.6416,8114.0
2024-12-11 10:30:00,25.57,25.57,25.57,25.57,5451.0,24.6416,24.6416,24.6416,24.6416,5451.0
2024-12-11 11:00:00,25.57,25.57,25.57,25.57,14696.0,24.6416,24.6416,24.6416,24.6416,14696.0
2024-12-11 11:30:00,25.58,25.58,25.58,25.58,5681.0,24.6512,24.6512,24.6512,24.6512,5681.0
2024-12-11 12:00:00,25.58,25.58,25.57,25.57,1690.0,24.6512,24.6512,24.6416,24.6416,1690.0
2024-12-11 12:30:00,25.57,25.57,25.57,25.57,1910.0,24.6416,24.6416,24.6416,24.6416,1910.0
2024-12-11 13:00:00,25.59,25.59,25.58,25.58,3645.0,24.6609,24.6609,24.6512,24.6512,3645.0
2024-12-11 13:30:00,25.57,25.57,25.57,25.57,9941.0,24.6416,24.6416,24.6416,24.6416,9941.0
2024-12-11 14:00:00,25.57,25.57,25.57,25.57,7009.0,24.6416,24.6416,24.6416,24.6416,7009.0
2024-12-11 14:30:00,25.57,25.57,25.57,25.57,12591.0,24.6416,24.6416,24.6416,24.6416,12591.0
2024-12-11 15:00:00,25.57,25.57,25.57,25.57,823.0,24.6416,24.6416,24.6416,24.6416,823.0
2024-12-11 15:30:00,25.57,25.57,25.56,25.57,7240.0,24.6416,24.6416,24.632,24.6416,7240.0
2024-12-12 09:30:00,25.57,25.57,25.55,25.55,37303.0,24.6416,24.6416,24.6223,24.6223,37303.0
2024-12-12 10:00:00,25.54,25.54,25.54,25.54,600.0,24.6127,24.6127,24.6127,24.6127,600.0
2024-12-12 10:30:00,25.55,25.55,25.55,25.55,6325.0,24.6223,24.6223,24.6223,24.6223,6325.0
2024-12-12 11:00:00,25.55,25.56,25.55,25.55,82225.0,24.6223,24.632,24.6223,24.6223,82225.0
2024-12-12 11:30:00,25.55,25.55,25.54,25.54,19415.0,24.6223,24.6223,24.6127,24.6127,19415.0
2024-12-12 12:00:00,25.54,25.54,25.54,25.54,3756.0,24.6127,24.6127,24.6127,24.6127,3756.0
2024-12-12 12:30:00,25.54,25.54,25.54,25.54,60424.0,24.6127,24.6127,24.6127,24.6127,60424.0
2024-12-12 13:00:00,25.54,25.54,25.54,25.54,1700.0,24.6127,24.6127,24.6127,24.6127,1700.0
2024-12-12 13:30:00,25.54,25.54,25.52,25.52,10240.0,24.6127,24.6127,24.5934,24.5934,10240.0
2024-12-12 14:00:00,25.52,25.52,25.52,25.52,6859.0,24.5934,24.5934,24.5934,24.5934,6859.0
2024-12-12 14:30:00,25.52,25.52,25.52,25.52,30919.0,24.5934,24.5934,24.5934,24.5934,30919.0
2024-12-12 15:00:00,25.52,25.52,25.52,25.52,2967.0,24.5934,24.5934,24.5934,24.5934,2967.0
2024-12-12 15:30:00,25.52,25.52,25.51,25.51,141421.0,24.5934,24.5934,24.5838,24.5838,141421.0
2024-12-13 09:30:00,25.55,25.55,25.5,25.5,57089.0,24.6223,24.6223,24.5742,24.5742,57089.0
2024-12-13 10:00:00,25.5,25.5,25.49,25.49,55808.0,24.5742,24.5742,24.5645,24.5645,55808.0
2024-12-13 10:30:00,25.5,25.5,25.48,25.48,16438.0,24.5742,24.5742,24.5549,24.5549,16438.0
2024-12-13 11:00:00,25.48,25.48,25.48,25.48,12106.0,24.5549,24.5549,24.5549,24.5549,12106.0
2024-12-13 11:30:00,25.48,25.48,25.48,25.48,5000.0,24.5549,24.5549,24.5549,24.5549,5000.0
2024-12-13 12:00:00,25.48,25.48,25.48,25.48,17711.0,24.5549,24.5549,24.5549,24.5549,17711.0
2024-12-13 12:30:00,25.48,25.48,25.46,25.46,15443.0,24.5549,24.5549,24.5356,24.5356,15443.0
2024-12-13 13:00:00,25.46,25.46,25.45,25.45,12681.0,24.5356,24.5356,24.526,24.526,12681.0
2024-12-13 13:30:00,25.46,25.46,25.45,25.46,140983.0,24.5356,24.5356,24.526,24.5356,140983.0
2024-12-13 14:00:00,25.46,25.46,25.46,25.46,0.0,24.5356,24.5356,24.5356,24.5356,0.0
2024-12-13 14:30:00,25.46,25.47,25.46,25.46,40685.0,24.5356,24.5452,24.5356,24.5356,40685.0
2024-12-13 15:00:00,25.46,25.46,25.46,25.46,75158.0,24.5356,24.5356,24.5356,24.5356,75158.0
2024-12-13 15:30:00,25.46,25.47,25.45,25.45,135396.0,24.5356,24.5452,24.526,24.526,135396.0
2024-12-16 09:30:00,25.5,25.5,25.49,25.49,38462.0,24.5742,24.5742,24.5645,24.5645,38462.0
2024-12-16 10:00:00,25.5,25.5,25.5,25.5,31822.0,24.5742,24.5742,24.5742,24.5742,31822.0
2024-12-16 10:30:00,25.5,25.52,25.5,25.52,24733.0,24.5742,24.5934,24.5742,24.5934,24733.0
2024-12-16 11:00:00,25.52,25.52,25.52,25.52,9800.0,24.5934,24.5934,24.5934,24.5934,9800.0
2024-12-16 11:30:00,25.52,25.52,25.52,25.52,7000.0,24.5934,24.5934,24.5934,24.5934,7000.0
2024-12-16 12:00:00,25.52,25.52,25.52,25.52,3722.0,24.5934,24.5934,24.5934,24.5934,3722.0
2024-12-16 12:30:00,25.52,25.52,25.52,25.52,200.0,24.5934,24.5934,24.5934,24.5934,200.0
2024-12-16 13:00:00,25.52,25.52,25.52,25.52,20433.0,24.5934,24.5934,24.5934,24.5934,20433.0
2024-12-16 13:30:00,25.52,25.52,25.52,25.52,0.0,24.5934,24.5934,24.5934,24.5934,0.0
2024-12-16 14:00:00,25.52,25.52,25.52,25.52,2500.0,24.5934,24.5934,24.5934,24.5934,2500.0
2024-12-16 14:30:00,25.52,25.52,25.52,25.52,2296.0,24.5934,24.5934,24.5934,24.5934,2296.0
2024-12-16 15:00:00,25.52,25.52,25.52,25.52,2534.0,24.5934,24.5934,24.5934,24.5934,2534.0
2024-12-16 15:30:00,25.52,25.52,25.5,25.51,9478.0,24.5934,24.5934,24.5742,24.5838,9478.0
2024-12-17 09:30:00,25.48,25.49,25.48,25.49,84830.0,24.5549,24.5645,24.5549,24.5645,84830.0
2024-12-17 10:00:00,25.49,25.49,25.48,25.48,30557.0,24.5645,24.5645,24.5549,24.5549,30557.0
2024-12-17 10:30:00,25.48,25.48,25.48,25.48,647.0,24.5549,24.5549,24.5549,24.5549,647.0
2024-12-17 11:00:00,25.48,25.48,25.48,25.48,1300.0,24.5549,24.5549,24.5549,24.5549,1300.0
2024-12-17 11:30:00,25.48,25.48,25.48,25.48,9888.0,24.5549,24.5549,24.5549,24.5549,9888.0
2024-12-17 12:00:00,25.48,25.48,25.48,25.48,800.0,24.5549,24.5549,24.5549,24.5549,800.0
2024-12-17 12:30:00,25.48,25.5,25.48,25.5,2024.0,24.5549,24.5742,24.5549,24.5742,2024.0
2024-12-17 13:00:00,25.5,25.5,25.5,25.5,0.0,24.5742,24.5742,24.5742,24.5742,0.0
2024-12-17 13:30:00,25.5,25.5,25.5,25.5,0.0,24.5742,24.5742,24.5742,24.5742,0.0
2024-12-17 14:00:00,25.5,25.5,25.5,25.5,1800.0,24.5742,24.5742,24.5742,24.5742,1800.0
2024-12-17 14:30:00,25.49,25.49,25.49,25.49,6396.0,24.5645,24.5645,24.5645,24.5645,6396.0
2024-12-17 15:00:00,25.48,25.48,25.48,25.48,5962.0,24.5549,24.5549,24.5549,24.5549,5962.0
2024-12-17 15:30:00,25.48,25.48,25.48,25.48,11194.0,24.5549,24.5549,24.5549,24.5549,11194.0
2024-12-18 09:30:00,25.5,25.5,25.5,25.5,39352.0,24.5742,24.5742,24.5742,24.5742,39352.0
2024-12-18 10:00:00,25.49,25.49,25.48,25.48,11866.0,24.5645,24.5645,24.5549,24.5549,11866.0
2024-12-18 10:30:00,25.48,25.48,25.48,25.48,9845.0,24.5549,24.5549,24.5549,24.5549,9845.0
2024-12-18 11:00:00,25.48,25.48,25.48,25.48,3800.0,24.5549,24.5549,24.5549,24.5549,3800.0
2024-12-18 11:30:00,25.48,25.48,25.47,25.47,12026.0,24.5549,24.5549,24.5452,24.5452,12026.0
2024-12-18 12:00:00,25.46,25.47,25.46,25.47,5055.0,24.5356,24.5452,24.5356,24.5452,5055.0
2024-12-18 12:30:00,25.47,25.47,25.47,25.47,0.0,24.5452,24.5452,24.5452,24.5452,0.0
2024-12-18 13:00:00,25.46,25.46,25.46,25.46,700.0,24.5356,24.5356,24.5356,24.5356,700.0
2024-12-18 13:30:00,25.47,25.48,25.47,25.48,12005.0,24.5452,24.5549,24.5452,24.5549,12005.0
2024-12-18 14:00:00,25.48,25.48,25.41,25.42,59974.0,24.5549,24.5549,24.4874,24.4971,59974.0
2024-12-18 14:30:00,25.41,25.43,25.34,25.34,44792.0,24.4874,24.5067,24.42,24.42,44792.0
2024-12-18 15:00:00,25.34,25.34,25.32,25.32,41457.0,24.42,24.42,24.4007,24.4007,41457.0
2024-12-18 15:30:00,25.32,25.32,25.25,25.25,99632.0,24.4007,24.4007,24.3332,24.3332,99632.0
2024-12-19 09:30:00,25.18,25.18,25.12,25.13,72247.0,24.4201,24.4201,24.3619,24.3716,72247.0
2024-12-19 10:00:00,25.13,25.13,25.1,25.1,55285.0,24.3716,24.3716,24.3425,24.3425,55285.0
2024-12-19 10:30:00,25.1,25.1,25.09,25.1,21307.0,24.3425,24.3425,24.3328,24.3425,21307.0
2024-12-19 11:00:00,25.09,25.11,25.08,25.11,20164.0,24.3328,24.3522,24.3231,24.3522,20164.0
2024-12-19 11:30:00,25.11,25.11,25.11,25.11,3432.0,24.3522,24.3522,24.3522,24.3522,3432.0
2024-12-19 12:00:00,25.11,25.11,25.09,25.1,22610.0,24.3522,24.3522,24.3328,24.3425,22610.0
2024-12-19 12:30:00,25.1,25.12,25.09,25.11,14176.0,24.3425,24.3619,24.3328,24.3522,14176.0
2024-12-19 13:00:00,25.12,25.13,25.12,25.13,8586.0,24.3619,24.3716,24.3619,24.3716,8586.0
2024-12-19 13:30:00,25.13,25.13,25.13,25.13,4903.0,24.3716,24.3716,24.3716,24.3716,4903.0
2024-12-19 14:00:00,25.14,25.14,25.13,25.13,38899.0,24.3813,24.3813,24.3716,24.3716,38899.0
2024-12-19 14:30:00,25.12,25.12,25.11,25.11,4789.0,24.3619,24.3619,24.3522,24.3522,4789.0
2024-12-19 15:00:00,25.1,25.11,25.1,25.11,2260.0,24.3425,24.3522,24.3425,24.3522,2260.0
2024-12-19 15:30:00,25.11,25.11,25.08,25.08,34215.0,24.3522,24.3522,24.3231,24.3231,34215.0
2024-12-20 09:30:00,25.11,25.14,25.1,25.13,49187.0,24.3522,24.3813,24.3425,24.3716,49187.0
2024-12-20 10:00:00,25.13,25.16,25.13,25.16,5748.0,24.3716,24.4007,24.3716,24.4007,5748.0
2024-12-20 10:30:00,25.17,25.2,25.17,25.19,12399.0,24.4104,24.4395,24.4104,24.4298,12399.0
2024-12-20 11:00:00,25.19,25.21,25.19,25.21,16512.0,24.4298,24.4492,24.4298,24.4492,16512.0
2024-12-20 11:30:00,25.21,25.23,25.2,25.2,8646.0,24.4492,24.4686,24.4395,24.4395,8646.0
2024-12-20 12:00:00,25.2,25.23,25.2,25.23,3669.0,24.4395,24.4686,24.4395,24.4686,3669.0
2024-12-20 12:30:00,25.23,25.23,25.22,25.22,6050.0,24.4686,24.4686,24.4589,24.4589,6050.0
2024-12-20 13:00:00,25.21,25.21,25.2,25.2,2825.0,24.4492,24.4492,24.4395,24.4395,2825.0
2024-12-20 13:30:00,25.2,25.21,25.2,25.21,7157.0,24.4395,24.4492,24.4395,24.4492,7157.0
2024-12-20 14:00:00,25.2,25.21,25.2,25.21,10400.0,24.4395,24.4492,24.4395,24.4492,10400.0
2024-12-20 14:30:00,25.22,25.23,25.21,25.22,12398.0,24.4589,24.4686,24.4492,24.4589,12398.0
2024-12-20 15:00:00,25.22,25.22,25.22,25.22,2952.0,24.4589,24.4589,24.4589,24.4589,2952.0
2024-12-20 15:30:00,25.23,25.23,25.21,25.22,66595.0,24.4686,24.4686,24.4492,24.4589,66595.0
2024-12-23 09:30:00,25.25,25.25,25.2,25.2,53332.0,24.488,24.488,24.4395,24.4395,53332.0
2024-12-23 10:00:00,25.19,25.19,25.18,25.18,5554.0,24.4298,24.4298,24.4201,24.4201,5554.0
2024-12-23 10:30:00,25.18,25.18,25.18,25.18,6304.0,24.4201,24.4201,24.4201,24.4201,6304.0
2024-12-23 11:00:00,25.18,25.18,25.18,25.18,0.0,24.4201,24.4201,24.4201,24.4201,0.0
2024-12-23 11:30:00,25.18,25.18,25.18,25.18,6300.0,24.4201,24.4201,24.4201,24.4201,6300.0
2024-12-23 12:00:00,25.18,25.18,25.18,25.18,2200.0,24.4201,24.4201,24.4201,24.4201,2200.0
2024-12-23 12:30:00,25.17,25.17,25.16,25.16,4036.0,24.4104,24.4104,24.4007,24.4007,4036.0
2024-12-23 13:00:00,25.17,25.17,25.16,25.17,11015.0,24.4104,24.4104,24.4007,24.4104,11015.0
2024-12-23 13:30:00,25.17,25.18,25.17,25.18,1743.0,24.4104,24.4201,24.4104,24.4201,1743.0
2024-12-23 14:00:00,25.18,25.18,25.18,25.18,454.0,24.4201,24.4201,24.4201,24.4201,454.0
2024-12-23 14:30:00,25.18,25.18,25.18,25.18,2100.0,24.4201,24.4201,24.4201,24.4201,2100.0
2024-12-23 15:00:00,25.18,25.18,25.18,25.18,500.0,24.4201,24.4201,24.4201,24.4201,500.0
2024-12-23 15:30:00,25.18,25.18,25.17,25.17,3553.0,24.4201,24.4201,24.4104,24.4104,3553.0
2024-12-24 09:30:00,25.2,25.2,25.18,25.18,75593.0,24.4395,24.4395,24.4201,24.4201,75593.0
2024-12-24 10:00:00,25.19,25.2,25.19,25.2,5466.0,24.4298,24.4395,24.4298,24.4395,5466.0
2024-12-24 10:30:00,25.2,25.2,25.2,25.2,0.0,24.4395,24.4395,24.4395,24.4395,0.0
2024-12-24 11:00:00,25.2,25.2,25.2,25.2,0.0,24.4395,24.4395,24.4395,24.4395,0.0
2024-12-24 11:30:00,25.2,25.21,25.2,25.21,26414.0,24.4395,24.4492,24.4395,24.4492,26414.0
2024-12-24 12:00:00,25.21,25.23,25.21,25.23,6252.0,24.4492,24.4686,24.4492,24.4686,6252.0
2024-12-24 12:30:00,25.23,25.24,25.23,25.24,3507.0,24.4686,24.4783,24.4686,24.4783,3507.0
2024-12-26 09:30:00,25.23,25.23,25.21,25.22,52348.0,24.4686,24.4686,24.4492,24.4589,52348.0
2024-12-26 10:00:00,25.22,25.22,25.22,25.22,7565.0,24.4589,24.4589,24.4589,24.4589,7565.0
2024-12-26 10:30:00,25.22,25.23,25.22,25.23,7614.0,24.4589,24.4686,24.4589,24.4686,7614.0
2024-12-26 11:00:00,25.24,25.24,25.24,25.24,11210.0,24.4783,24.4783,24.4783,24.4783,11210.0
2024-12-26 11:30:00,25.23,25.25,25.23,25.25,9820.0,24.4686,24.488,24.4686,24.488,9820.0
2024-12-26 12:00:00,25.25,25.25,25.25,25.25,1740.0,24.488,24.488,24.488,24.488,1740.0
2024-12-26 12:30:00,25.25,25.25,25.23,25.24,16535.0,24.488,24.488,24.4686,24.4783,16535.0
2024-12-26 13:00:00,25.25,25.27,25.25,25.27,2973.0,24.488,24.5074,24.488,24.5074,2973.0
2024-12-26 13:30:00,25.27,25.27,25.26,25.27,36422.0,24.5074,24.5074,24.4977,24.5074,36422.0
2024-12-26 14:00:00,25.27,25.27,25.27,25.27,1100.0,24.5074,24.5074,24.5074,24.5074,1100.0
2024-12-26 14:30:00,25.27,25.27,25.27,25.27,12509.0,24.5074,24.5074,24.5074,24.5074,12509.0
2024-12-26 15:00:00,25.27,25.27,25.27,25.27,900.0,24.5074,24.5074,24.5074,24.5074,900.0
2024-12-26 15:30:00,25.28,25.3,25.28,25.3,51058.0,24.5171,24.5365,24.5171,24.5365,51058.0
2024-12-27 09:30:00,25.27,25.28,25.26,25.27,50738.0,24.5074,24.5171,24.4977,24.5074,50738.0
2024-12-27 10:00:00,25.27,25.27,25.26,25.26,17415.0,24.5074,24.5074,24.4977,24.4977,17415.0
2024-12-27 10:30:00,25.25,25.26,25.25,25.26,15911.0,24.488,24.4977,24.488,24.4977,15911.0
2024-12-27 11:00:00,25.25,25.25,25.25,25.25,4340.0,24.488,24.488,24.488,24.488,4340.0
2024-12-27 11:30:00,25.25,25.25,25.23,25.23,11974.0,24.488,24.488,24.4686,24.4686,11974.0
2024-12-27 12:00:00,25.23,25.23,25.22,25.23,16338.0,24.4686,24.4686,24.4589,24.4686,16338.0
2024-12-27 12:30:00,25.23,25.23,25.22,25.23,14574.0,24.4686,24.4686,24.4589,24.4686,14574.0
2024-12-27 13:00:00,25.23,25.23,25.23,25.23,3819.0,24.4686,24.4686,24.4686,24.4686,3819.0
2024-12-27 13:30:00,25.23,25.23,25.23,25.23,1998.0,24.4686,24.4686,24.4686,24.4686,1998.0
2024-12-27 14:00:00,25.23,25.23,25.23,25.23,4556.0,24.4686,24.4686,24.4686,24.4686,4556.0
2024-12-27 14:30:00,25.23,25.23,25.23,25.23,1830.0,24.4686,24.4686,24.4686,24.4686,1830.0
2024-12-27 15:00:00,25.23,25.23,25.22,25.22,2422.0,24.4686,24.4686,24.4589,24.4589,2422.0
2024-12-27 15:30:00,25.23,25.23,25.22,25.23,35150.0,24.4686,24.4686,24.4589,24.4686,35150.0
2024-12-30 09:30:00,25.22,25.23,25.2,25.23,13983.0,24.4589,24.4686,24.4395,24.4686,13983.0
2024-12-30 10:00:00,25.23,25.23,25.21,25.21,5867.0,24.4686,24.4686,24.4492,24.4492,5867.0
2024-12-30 10:30:00,25.23,25.23,25.22,25.22,13700.0,24.4686,24.4686,24.4589,24.4589,13700.0
2024-12-30 11:00:00,25.23,25.24,25.23,25.24,8957.0,24.4686,24.4783,24.4686,24.4783,8957.0
2024-12-30 11:30:00,25.23,25.24,25.23,25.24,3167.0,24.4686,24.4783,24.4686,24.4783,3167.0
2024-12-30 12:00:00,25.25,25.25,25.25,25.25,6412.0,24.488,24.488,24.488,24.488,6412.0
2024-12-30 12:30:00,25.25,25.25,25.25,25.25,17215.0,24.488,24.488,24.488,24.488,17215.0
2024-12-30 13:00:00,25.25,25.25,25.25,25.25,3796.0,24.488,24.488,24.488,24.488,3796.0
2024-12-30 13:30:00,25.26,25.26,25.26,25.26,3984.0,24.4977,24.4977,24.4977,24.4977,3984.0
2024-12-30 14:00:00,25.27,25.27,25.26,25.26,7497.0,24.5074,24.5074,24.4977,24.4977,7497.0
2024-12-30 14:30:00,25.26,25.27,25.26,25.27,13626.0,24.4977,24.5074,24.4977,24.5074,13626.0
2024-12-30 15:00:00,25.27,25.27,25.27,25.27,4392.0,24.5074,24.5074,24.5074,24.5074,4392.0
2024-12-30 15:30:00,25.27,25.27,25.26,25.26,2106.0,24.5074,24.5074,24.4977,24.4977,2106.0
2024-12-31 09:30:00,25.3,25.3,25.3,25.3,28767.0,24.5365,24.5365,24.5365,24.5365,28767.0
2024-12-31 10:00:00,25.31,25.31,25.3,25.3,8889.0,24.5462,24.5462,24.5365,24.5365,8889.0
2024-12-31 10:30:00,25.29,25.29,25.29,25.29,9910.0,24.5268,24.5268,24.5268,24.5268,9910.0
2024-12-31 11:00:00,25.28,25.28,25.25,25.25,7845.0,24.5171,24.5171,24.488,24.488,7845.0
2024-12-31 11:30:00,25.25,25.25,25.25,25.25,3745.0,24.488,24.488,24.488,24.488,3745.0
2024-12-31 12:00:00,25.25,25.25,25.24,25.24,1132.0,24.488,24.488,24.4783,24.4783,1132.0
2024-12-31 12:30:00,25.24,25.24,25.23,25.23,8519.0,24.4783,24.4783,24.4686,24.4686,8519.0
2024-12-31 13:00:00,25.23,25.23,25.23,25.23,7499.0,24.4686,24.4686,24.4686,24.4686,7499.0
2024-12-31 13:30:00,25.23,25.25,25.23,25.24,9083.0,24.4686,24.488,24.4686,24.4783,9083.0
2024-12-31 14:00:00,25.24,25.25,25.24,25.25,2950.0,24.4783,24.488,24.4783,24.488,2950.0
2024-12-31 14:30:00,25.25,25.25,25.25,25.25,1050.0,24.488,24.488,24.488,24.488,1050.0
2024-12-31 15:00:00,25.25,25.25,25.25,25.25,5142.0,24.488,24.488,24.488,24.488,5142.0
2024-12-31 15:30:00,25.26,25.26,25.25,25.25,14325.0,24.4977,24.4977,24.488,24.488,14325.0
2025-01-02 09:30:00,25.32,25.33,25.3,25.33,32639.0,24.5559,24.5656,24.5365,24.5656,32639.0
2025-01-02 10:00:00,25.32,25.32,25.32,25.32,15483.0,24.5559,24.5559,24.5559,24.5559,15483.0
2025-01-02 10:30:00,25.31,25.31,25.3,25.31,52361.0,24.5462,24.5462,24.5365,24.5462,52361.0
2025-01-02 11:00:00,25.31,25.31,25.29,25.3,50994.0,24.5462,24.5462,24.5268,24.5365,50994.0
2025-01-02 11:30:00,25.3,25.32,25.3,25.31,41450.0,24.5365,24.5559,24.5365,24.5462,41450.0
2025-01-02 12:00:00,25.3,25.31,25.3,25.3,21626.0,24.5365,24.5462,24.5365,24.5365,21626.0
2025-01-02 12:30:00,25.3,25.3,25.29,25.3,10750.0,24.5365,24.5365,24.5268,24.5365,10750.0
2025-01-02 13:00:00,25.29,25.3,25.29,25.29,27988.0,24.5268,24.5365,24.5268,24.5268,27988.0
2025-01-02 13:30:00,25.3,25.3,25.29,25.3,27585.0,24.5365,24.5365,24.5268,24.5365,27585.0
2025-01-02 14:00:00,25.3,25.3,25.29,25.3,74106.0,24.5365,24.5365,24.5268,24.5365,74106.0
2025-01-02 14:30:00,25.3,25.3,25.29,25.3,5000.0,24.5365,24.5365,24.5268,24.5365,5000.0
2025-01-02 15:00:00,25.3,25.32,25.3,25.32,50125.0,24.5365,24.5559,24.5365,24.5559,50125.0
2025-01-02 15:30:00,25.32,25.32,25.3,25.3,87612.0,24.5559,24.5559,24.5365,24.5365,87612.0
2025-01-03 09:30:00,25.35,25.36,25.35,25.36,29429.0,24.585,24.5947,24.585,24.5947,29429.0
2025-01-03 10:00:00,25.36,25.36,25.36,25.36,2091.0,24.5947,24.5947,24.5947,24.5947,2091.0
2025-01-03 10:30:00,25.36,25.36,25.36,25.36,0.0,24.5947,24.5947,24.5947,24.5947,0.0
2025-01-03 11:00:00,25.36,25.36,25.36,25.36,800.0,24.5947,24.5947,24.5947,24.5947,800.0
2025-01-03 11:30:00,25.36,25.36,25.36,25.36,8731.0,24.5947,24.5947,24.5947,24.5947,8731.0
2025-01-03 12:00:00,25.36,25.38,25.36,25.38,10107.0,24.5947,24.6141,24.5947,24.6141,10107.0
2025-01-03 12:30:00,25.38,25.38,25.36,25.36,6584.0,24.6141,24.6141,24.5947,24.5947,6584.0
2025-01-03 13:00:00,25.36,25.38,25.36,25.38,5912.0,24.5947,24.6141,24.5947,24.6141,5912.0
2025-01-03 13:30:00,25.38,25.38,25.38,25.38,3000.0,24.6141,24.6141,24.6141,24.6141,3000.0
2025-01-03 14:00:00,25.38,25.38,25.38,25.38,5473.0,24.6141,24.6141,24.6141,24.6141,5473.0
2025-01-03 14:30:00,25.38,25.38,25.38,25.38,700.0,24.6141,24.6141,24.6141,24.6141,700.0
2025-01-03 15:00:00,25.38,25.38,25.36,25.38,11795.0,24.6141,24.6141,24.5947,24.6141,11795.0
2025-01-03 15:30:00,25.38,25.38,25.37,25.38,57146.0,24.6141,24.6141,24.6044,24.6141,57146.0
2025-01-06 09:30:00,25.35,25.41,25.35,25.39,72675.0,24.585,24.6432,24.585,24.6238,72675.0
2025-01-06 10:00:00,25.39,25.39,25.39,25.39,4707.0,24.6238,24.6238,24.6238,24.6238,4707.0
2025-01-06 10:30:00,25.39,25.41,25.39,25.41,16522.0,24.6238,24.6432,24.6238,24.6432,16522.0
2025-01-06 11:00:00,25.41,25.41,25.4,25.41,28316.0,24.6432,24.6432,24.6335,24.6432,28316.0
2025-01-06 11:30:00,25.41,25.41,25.41,25.41,508.0,24.6432,24.6432,24.6432,24.6432,508.0
2025-01-06 12:00:00,25.41,25.42,25.41,25.41,10697.0,24.6432,24.6529,24.6432,24.6432,10697.0
2025-01-06 12:30:00,25.41,25.41,25.41,25.41,4800.0,24.6432,24.6432,24.6432,24.6432,4800.0
2025-01-06 13:00:00,25.41,25.41,25.39,25.39,22108.0,24.6432,24.6432,24.6238,24.6238,22108.0
2025-01-06 13:30:00,25.4,25.4,25.39,25.39,11785.0,24.6335,24.6335,24.6238,24.6238,11785.0
2025-01-06 14:00:00,25.39,25.4,25.39,25.39,14171.0,24.6238,24.6335,24.6238,24.6238,14171.0
2025-01-06 14:30:00,25.39,25.4,25.39,25.39,11982.0,24.6238,24.6335,24.6238,24.6238,11982.0
2025-01-06 15:00:00,25.39,25.4,25.39,25.39,7264.0,24.6238,24.6335,24.6238,24.6238,7264.0
2025-01-06 15:30:00,25.39,25.4,25.39,25.4,25889.0,24.6238,24.6335,24.6238,24.6335,25889.0
2025-01-07 09:30:00,25.41,25.42,25.4,25.4,38769.0,24.6432,24.6529,24.6335,24.6335,38769.0
2025-01-07 10:00:00,25.4,25.4,25.34,25.35,34012.0,24.6335,24.6335,24.5753,24.585,34012.0
2025-01-07 10:30:00,25.34,25.34,25.32,25.33,32584.0,24.5753,24.5753,24.5559,24.5656,32584.0
2025-01-07 11:00:00,25.34,25.34,25.32,25.33,20854.0,24.5753,24.5753,24.5559,24.5656,20854.0
2025-01-07 11:30:00,25.33,25.33,25.32,25.32,10475.0,24.5656,24.5656,24.5559,24.5559,10475.0
2025-01-07 12:00:00,25.32,25.32,25.31,25.32,37589.0,24.5559,24.5559,24.5462,24.5559,37589.0
2025-01-07 12:30:00,25.32,25.33,25.32,25.32,35363.0,24.5559,24.5656,24.5559,24.5559,35363.0
2025-01-07 13:00:00,25.33,25.34,25.33,25.34,20179.0,24.5656,24.5753,24.5656,24.5753,20179.0
2025-01-07 13:30:00,25.34,25.34,25.33,25.34,7050.0,24.5753,24.5753,24.5656,24.5753,7050.0
2025-01-07 14:00:00,25.34,25.34,25.34,25.34,41464.0,24.5753,24.5753,24.5753,24.5753,41464.0
2025-01-07 14:30:00,25.32,25.33,25.32,25.33,17580.0,24.5559,24.5656,24.5559,24.5656,17580.0
2025-01-07 15:00:00,25.34,25.34,25.32,25.32,49422.0,24.5753,24.5753,24.5559,24.5559,49422.0
2025-01-07 15:30:00,25.32,25.34,25.32,25.33,56621.0,24.5559,24.5753,24.5559,24.5656,56621.0
2025-01-08 09:30:00,25.31,25.31,25.3,25.31,59931.0,24.5462,24.5462,24.5365,24.5462,59931.0
2025-01-08 10:00:00,25.32,25.32,25.32,25.32,2178.0,24.5559,24.5559,24.5559,24.5559,2178.0
2025-01-08 10:30:00,25.32,25.32,25.32,25.32,40862.0,24.5559,24.5559,24.5559,24.5559,40862.0
2025-01-08 11:00:00,25.32,25.34,25.32,25.34,21399.0,24.5559,24.5753,24.5559,24.5753,21399.0
2025-01-08 11:30:00,25.34,25.34,25.34,25.34,26225.0,24.5753,24.5753,24.5753,24.5753,26225.0
2025-01-08 12:00:00,25.34,25.34,25.33,25.33,6385.0,24.5753,24.5753,24.5656,24.5656,6385.0
2025-01-08 12:30:00,25.32,25.34,25.32,25.34,4756.0,24.5559,24.5753,24.5559,24.5753,4756.0
2025-01-08 13:00:00,25.34,25.34,25.34,25.34,5573.0,24.5753,24.5753,24.5753,24.5753,5573.0
2025-01-08 13:30:00,25.34,25.34,25.32,25.32,11596.0,24.5753,24.5753,24.5559,24.5559,11596.0
2025-01-08 14:00:00,25.33,25.35,25.32,25.35,116136.0,24.5656,24.585,24.5559,24.585,116136.0
2025-01-08 14:30:00,25.34,25.34,25.34,25.34,42273.0,24.5753,24.5753,24.5753,24.5753,42273.0
2025-01-08 15:00:00,25.34,25.34,25.34,25.34,24866.0,24.5753,24.5753,24.5753,24.5753,24866.0
2025-01-08 15:30:00,25.34,25.36,25.34,25.36,14011.0,24.5753,24.5947,24.5753,24.5947,14011.0
2025-01-10 09:30:00,25.24,25.29,25.24,25.29,66150.0,24.4783,24.5268,24.4783,24.5268,66150.0
2025-01-10 10:00:00,25.28,25.3,25.27,25.3,17282.0,24.5171,24.5365,24.5074,24.5365,17282.0
2025-01-10 10:30:00,25.29,25.3,25.27,25.27,15321.0,24.5268,24.5365,24.5074,24.5074,15321.0
2025-01-10 11:00:00,25.27,25.27,25.27,25.27,54046.0,24.5074,24.5074,24.5074,24.5074,54046.0
2025-01-10 11:30:00,25.26,25.27,25.26,25.27,57902.0,24.4977,24.5074,24.4977,24.5074,57902.0
2025-01-10 12:00:00,25.26,25.27,25.26,25.27,3400.0,24.4977,24.5074,24.4977,24.5074,3400.0
2025-01-10 12:30:00,25.27,25.27,25.27,25.27,15612.0,24.5074,24.5074,24.5074,24.5074,15612.0
2025-01-10 13:00:00,25.26,25.27,25.26,25.27,13187.0,24.4977,24.5074,24.4977,24.5074,13187.0
2025-01-10 13:30:00,25.27,25.27,25.27,25.27,2502.0,24.5074,24.5074,24.5074,24.5074,2502.0
2025-01-10 14:00:00,25.26,25.26,25.25,25.25,5323.0,24.4977,24.4977,24.488,24.488,5323.0
2025-01-10 14:30:00,25.25,25.26,25.25,25.26,4824.0,24.488,24.4977,24.488,24.4977,4824.0
2025-01-10 15:00:00,25.25,25.25,25.24,25.24,6679.0,24.488,24.488,24.4783,24.4783,6679.0
2025-01-10 15:30:00,25.24,25.25,25.23,25.23,103779.0,24.4783,24.488,24.4686,24.4686,103779.0
2025-01-13 09:30:00,25.19,25.21,25.19,25.21,34953.0,24.4298,24.4492,24.4298,24.4492,34953.0
2025-01-13 10:00:00,25.21,25.21,25.2,25.2,1877.0,24.4492,24.4492,24.4395,24.4395,1877.0
2025-01-13 10:30:00,25.2,25.22,25.2,25.22,12357.0,24.4395,24.4589,24.4395,24.4589,12357.0
2025-01-13 11:00:00,25.22,25.22,25.21,25.21,6352.0,24.4589,24.4589,24.4492,24.4492,6352.0
2025-01-13 11:30:00,25.2,25.2,25.2,25.2,13440.0,24.4395,24.4395,24.4395,24.4395,13440.0
2025-01-13 12:00:00,25.2,25.21,25.2,25.21,6819.0,24.4395,24.4492,24.4395,24.4492,6819.0
2025-01-13 12:30:00,25.21,25.21,25.21,25.21,3566.0,24.4492,24.4492,24.4492,24.4492,3566.0
2025-01-13 13:00:00,25.22,25.23,25.22,25.23,4941.0,24.4589,24.4686,24.4589,24.4686,4941.0
2025-01-13 13:30:00,25.23,25.23,25.23,25.23,12255.0,24.4686,24.4686,24.4686,24.4686,12255.0
2025-01-13 14:00:00,25.23,25.23,25.22,25.22,715.0,24.4686,24.4686,24.4589,24.4589,715.0
2025-01-13 14:30:00,25.23,25.23,25.22,25.22,4133.0,24.4686,24.4686,24.4589,24.4589,4133.0
2025-01-13 15:00:00,25.22,25.23,25.21,25.21,8628.0,24.4589,24.4686,24.4492,24.4492,8628.0
2025-01-13 15:30:00,25.22,25.23,25.22,25.23,23251.0,24.4589,24.4686,24.4589,24.4686,23251.0
2025-01-14 09:30:00,25.27,25.29,25.26,25.26,61852.0,24.5074,24.5268,24.4977,24.4977,61852.0
2025-01-14 10:00:00,25.26,25.27,25.26,25.27,19517.0,24.4977,24.5074,24.4977,24.5074,19517.0
2025-01-14 10:30:00,25.27,25.27,25.27,25.27,13909.0,24.5074,24.5074,24.5074,24.5074,13909.0
2025-01-14 11:00:00,25.27,25.27,25.25,25.27,61605.0,24.5074,24.5074,24.488,24.5074,61605.0
2025-01-14 11:30:00,25.27,25.27,25.25,25.26,64500.0,24.5074,24.5074,24.488,24.4977,64500.0
2025-01-14 12:00:00,25.26,25.26,25.26,25.26,15696.0,24.4977,24.4977,24.4977,24.4977,15696.0
2025-01-14 12:30:00,25.26,25.26,25.26,25.26,6279.0,24.4977,24.4977,24.4977,24.4977,6279.0
2025-01-14 13:00:00,25.26,25.27,25.26,25.27,38262.0,24.4977,24.5074,24.4977,24.5074,38262.0
2025-01-14 13:30:00,25.27,25.29,25.27,25.29,6505.0,24.5074,24.5268,24.5074,24.5268,6505.0
2025-01-14 14:00:00,25.29,25.29,25.27,25.27,26276.0,24.5268,24.5268,24.5074,24.5074,26276.0
2025-01-14 14:30:00,25.27,25.28,25.27,25.27,17871.0,24.5074,24.5171,24.5074,24.5074,17871.0
2025-01-14 15:00:00,25.26,25.26,25.25,25.26,44261.0,24.4977,24.4977,24.488,24.4977,44261.0
2025-01-14 15:30:00,25.26,25.27,25.25,25.26,127566.0,24.4977,24.5074,24.488,24.4977,127566.0
2025-01-15 09:30:00,25.4,25.41,25.39,25.41,87451.0,24.6335,24.6432,24.6238,24.6432,87451.0
2025-01-15 10:00:00,25.42,25.43,25.41,25.41,9174.0,24.6529,24.6626,24.6432,24.6432,9174.0
2025-01-15 10:30:00,25.41,25.41,25.39,25.39,15530.0,24.6432,24.6432,24.6238,24.6238,15530.0
2025-01-15 11:00:00,25.39,25.4,25.39,25.39,36744.0,24.6238,24.6335,24.6238,24.6238,36744.0
2025-01-15 11:30:00,25.39,25.41,25.39,25.4,13258.0,24.6238,24.6432,24.6238,24.6335,13258.0
2025-01-15 12:00:00,25.41,25.41,25.41,25.41,11920.0,24.6432,24.6432,24.6432,24.6432,11920.0
2025-01-15 12:30:00,25.41,25.42,25.41,25.42,1546.0,24.6432,24.6529,24.6432,24.6529,1546.0
2025-01-15 13:00:00,25.41,25.43,25.41,25.43,1488.0,24.6432,24.6626,24.6432,24.6626,1488.0
2025-01-15 13:30:00,25.43,25.43,25.43,25.43,19295.0,24.6626,24.6626,24.6626,24.6626,19295.0
2025-01-15 14:00:00,25.43,25.43,25.43,25.43,4493.0,24.6626,24.6626,24.6626,24.6626,4493.0
2025-01-15 14:30:00,25.43,25.43,25.43,25.43,1882.0,24.6626,24.6626,24.6626,24.6626,1882.0
2025-01-15 15:00:00,25.43,25.43,25.43,25.43,4402.0,24.6626,24.6626,24.6626,24.6626,4402.0
2025-01-15 15:30:00,25.43,25.46,25.43,25.46,24863.0,24.6626,24.6917,24.6626,24.6917,24863.0
2025-01-16 09:30:00,25.44,25.44,25.41,25.41,54938.0,24.6723,24.6723,24.6432,24.6432,54938.0
2025-01-16 10:00:00,25.42,25.45,25.42,25.45,8502.0,24.6529,24.682,24.6529,24.682,8502.0
2025-01-16 10:30:00,25.45,25.46,25.45,25.46,3984.0,24.682,24.6917,24.682,24.6917,3984.0
2025-01-16 11:00:00,25.46,25.48,25.46,25.48,23879.0,24.6917,24.7111,24.6917,24.7111,23879.0
2025-01-16 11:30:00,25.48,25.49,25.47,25.47,25474.0,24.7111,24.7208,24.7014,24.7014,25474.0
2025-01-16 12:00:00,25.46,25.48,25.46,25.47,15425.0,24.6917,24.7111,24.6917,24.7014,15425.0
2025-01-16 12:30:00,25.46,25.46,25.45,25.46,9961.0,24.6917,24.6917,24.682,24.6917,9961.0
2025-01-16 13:00:00,25.47,25.47,25.45,25.45,8034.0,24.7014,24.7014,24.682,24.682,8034.0
2025-01-16 13:30:00,25.45,25.45,25.45,25.45,11106.0,24.682,24.682,24.682,24.682,11106.0
2025-01-16 14:00:00,25.45,25.45,25.45,25.45,9695.0,24.682,24.682,24.682,24.682,9695.0
2025-01-16 14:30:00,25.45,25.46,25.45,25.46,101437.0,24.682,24.6917,24.682,24.6917,101437.0
2025-01-16 15:00:00,25.46,25.47,25.46,25.46,67064.0,24.6917,24.7014,24.6917,24.6917,67064.0
2025-01-16 15:30:00,25.46,25.47,25.46,25.46,135107.0,24.6917,24.7014,24.6917,24.6917,135107.0
2025-01-17 09:30:00,25.52,25.52,25.48,25.48,118396.0,24.7499,24.7499,24.7111,24.7111,118396.0
2025-01-17 10:00:00,25.48,25.5,25.48,25.48,45178.0,24.7111,24.7305,24.7111,24.7111,45178.0
2025-01-17 10:30:00,25.49,25.5,25.49,25.5,12837.0,24.7208,24.7305,24.7208,24.7305,12837.0
2025-01-17 11:00:00,25.5,25.5,25.5,25.5,0.0,24.7305,24.7305,24.7305,24.7305,0.0
2025-01-17 11:30:00,25.49,25.49,25.48,25.48,3022.0,24.7208,24.7208,24.7111,24.7111,3022.0
2025-01-17 12:00:00,25.48,25.48,25.48,25.48,0.0,24.7111,24.7111,24.7111,24.7111,0.0
2025-01-17 12:30:00,25.5,25.5,25.5,25.5,9198.0,24.7305,24.7305,24.7305,24.7305,9198.0
2025-01-17 13:00:00,25.5,25.5,25.5,25.5,1276.0,24.7305,24.7305,24.7305,24.7305,1276.0
2025-01-17 13:30:00,25.5,25.5,25.5,25.5,13905.0,24.7305,24.7305,24.7305,24.7305,13905.0
2025-01-17 14:00:00,25.5,25.5,25.49,25.49,2053.0,24.7305,24.7305,24.7208,24.7208,2053.0
2025-01-17 14:30:00,25.49,25.5,25.49,25.5,859.0,24.7208,24.7305,24.7208,24.7305,859.0
2025-01-17 15:00:00,25.5,25.5,25.5,25.5,2217.0,24.7305,24.7305,24.7305,24.7305,2217.0
2025-01-17 15:30:00,25.49,25.5,25.49,25.49,66995.0,24.7208,24.7305,24.7208,24.7208,66995.0
2025-01-21 09:30:00,25.56,25.56,25.54,25.55,127564.0,24.7887,24.7887,24.7693,24.779,127564.0
2025-01-21 10:00:00,25.55,25.55,25.55,25.55,18201.0,24.779,24.779,24.779,24.779,18201.0
2025-01-21 10:30:00,25.55,25.57,25.55,25.57,15436.0,24.779,24.7984,24.779,24.7984,15436.0
2025-01-21 11:00:00,25.56,25.56,25.55,25.55,2900.0,24.7887,24.7887,24.779,24.779,2900.0
2025-01-21 11:30:00,25.56,25.57,25.55,25.57,16163.0,24.7887,24.7984,24.779,24.7984,16163.0
2025-01-21 12:00:00,25.57,25.57,25.57,25.57,22955.0,24.7984,24.7984,24.7984,24.7984,22955.0
2025-01-21 12:30:00,25.57,25.57,25.55,25.55,3961.0,24.7984,24.7984,24.779,24.779,3961.0
2025-01-21 13:00:00,25.55,25.56,25.55,25.56,2350.0,24.779,24.7887,24.779,24.7887,2350.0
2025-01-21 13:30:00,25.57,25.57,25.57,25.57,3400.0,24.7984,24.7984,24.7984,24.7984,3400.0
2025-01-21 14:00:00,25.57,25.57,25.57,25.57,11998.0,24.7984,24.7984,24.7984,24.7984,11998.0
2025-01-21 14:30:00,25.56,25.56,25.55,25.55,11850.0,24.7887,24.7887,24.779,24.779,11850.0
2025-01-21 15:00:00,25.55,25.56,25.55,25.55,16454.0,24.779,24.7887,24.779,24.779,16454.0
2025-01-21 15:30:00,25.55,25.56,25.55,25.56,19819.0,24.779,24.7887,24.779,24.7887,19819.0
2025-01-22 09:30:00,25.59,25.59,25.57,25.57,98588.0,24.8178,24.8178,24.7984,24.7984,98588.0
2025-01-22 10:00:00,25.57,25.57,25.55,25.55,9082.0,24.7984,24.7984,24.779,24.779,9082.0
2025-01-22 10:30:00,25.55,25.55,25.55,25.55,5887.0,24.779,24.779,24.779,24.779,5887.0
2025-01-22 11:00:00,25.54,25.54,25.54,25.54,3411.0,24.7693,24.7693,24.7693,24.7693,3411.0
2025-01-22 11:30:00,25.55,25.55,25.55,25.55,1800.0,24.779,24.779,24.779,24.779,1800.0
2025-01-22 12:00:00,25.54,25.55,25.54,25.55,321.0,24.7693,24.779,24.7693,24.779,321.0
2025-01-22 12:30:00,25.55,25.55,25.54,25.54,9060.0,24.779,24.779,24.7693,24.7693,9060.0
2025-01-22 13:00:00,25.54,25.55,25.54,25.54,8854.0,24.7693,24.779,24.7693,24.7693,8854.0
2025-01-22 13:30:00,25.55,25.55,25.54,25.54,1559.0,24.779,24.779,24.7693,24.7693,1559.0
2025-01-22 14:00:00,25.54,25.54,25.54,25.54,16604.0,24.7693,24.7693,24.7693,24.7693,16604.0
2025-01-22 14:30:00,25.54,25.54,25.54,25.54,27331.0,24.7693,24.7693,24.7693,24.7693,27331.0
2025-01-22 15:00:00,25.55,25.55,25.55,25.55,2005.0,24.779,24.779,24.779,24.779,2005.0
2025-01-22 15:30:00,25.55,25.55,25.53,25.53,110032.0,24.779,24.779,24.7596,24.7596,110032.0
2025-01-23 09:30:00,25.56,25.56,25.52,25.52,49359.0,24.7887,24.7887,24.7499,24.7499,49359.0
2025-01-23 10:00:00,25.52,25.53,25.52,25.53,2908.0,24.7499,24.7596,24.7499,24.7596,2908.0
2025-01-23 10:30:00,25.52,25.54,25.52,25.54,5564.0,24.7499,24.7693,24.7499,24.7693,5564.0
2025-01-23 11:00:00,25.54,25.55,25.54,25.55,7331.0,24.7693,24.779,24.7693,24.779,7331.0
2025-01-23 11:30:00,25.55,25.55,25.55,25.55,2618.0,24.779,24.779,24.779,24.779,2618.0
2025-01-23 12:00:00,25.54,25.55,25.54,25.55,3303.0,24.7693,24.779,24.7693,24.779,3303.0
2025-01-23 12:30:00,25.55,25.55,25.55,25.55,4924.0,24.779,24.779,24.779,24.779,4924.0
2025-01-23 13:00:00,25.55,25.55,25.55,25.55,2700.0,24.779,24.779,24.779,24.779,2700.0
2025-01-23 13:30:00,25.55,25.55,25.55,25.55,0.0,24.779,24.779,24.779,24.779,0.0
2025-01-23 14:00:00,25.55,25.56,25.55,25.55,3100.0,24.779,24.7887,24.779,24.779,3100.0
2025-01-23 14:30:00,25.55,25.57,25.55,25.57,36811.0,24.779,24.7984,24.779,24.7984,36811.0
2025-01-23 15:00:00,25.56,25.56,25.55,25.55,3129.0,24.7887,24.7887,24.779,24.779,3129.0
2025-01-23 15:30:00,25.55,25.57,25.55,25.57,10635.0,24.779,24.7984,24.779,24.7984,10635.0
2025-01-24 09:30:00,25.59,25.59,25.57,25.58,50082.0,24.8178,24.8178,24.7984,24.8081,50082.0
2025-01-24 10:00:00,25.58,25.58,25.57,25.58,15128.0,24.8081,24.8081,24.7984,24.8081,15128.0
2025-01-24 10:30:00,25.59,25.6,25.59,25.6,8299.0,24.8178,24.8274,24.8178,24.8274,8299.0
2025-01-24 11:00:00,25.61,25.61,25.61,25.61,6909.0,24.8371,24.8371,24.8371,24.8371,6909.0
2025-01-24 11:30:00,25.61,25.61,25.61,25.61,22158.0,24.8371,24.8371,24.8371,24.8371,22158.0
2025-01-24 12:00:00,25.61,25.62,25.61,25.61,33318.0,24.8371,24.8468,24.8371,24.8371,33318.0
2025-01-24 12:30:00,25.61,25.61,25.61,25.61,8385.0,24.8371,24.8371,24.8371,24.8371,8385.0
2025-01-24 13:00:00,25.61,25.61,25.61,25.61,4200.0,24.8371,24.8371,24.8371,24.8371,4200.0
2025-01-24 13:30:00,25.61,25.61,25.59,25.59,34004.0,24.8371,24.8371,24.8178,24.8178,34004.0
2025-01-24 14:00:00,25.59,25.59,25.59,25.59,28100.0,24.8178,24.8178,24.8178,24.8178,28100.0
2025-01-24 14:30:00,25.59,25.59,25.59,25.59,14845.0,24.8178,24.8178,24.8178,24.8178,14845.0
2025-01-24 15:00:00,25.59,25.59,25.58,25.59,9449.0,24.8178,24.8178,24.8081,24.8178,9449.0
2025-01-24 15:30:00,25.59,25.59,25.59,25.59,9626.0,24.8178,24.8178,24.8178,24.8178,9626.0
2025-01-27 09:30:00,25.58,25.6,25.55,25.6,112847.0,24.8081,24.8274,24.779,24.8274,112847.0
2025-01-27 10:00:00,25.61,25.61,25.6,25.61,4579.0,24.8371,24.8371,24.8274,24.8371,4579.0
2025-01-27 10:30:00,25.61,25.61,25.61,25.61,6415.0,24.8371,24.8371,24.8371,24.8371,6415.0
2025-01-27 11:00:00,25.61,25.61,25.59,25.6,17175.0,24.8371,24.8371,24.8178,24.8274,17175.0
2025-01-27 11:30:00,25.59,25.59,25.59,25.59,1365.0,24.8178,24.8178,24.8178,24.8178,1365.0
2025-01-27 12:00:00,25.59,25.6,25.59,25.6,1800.0,24.8178,24.8274,24.8178,24.8274,1800.0
2025-01-27 12:30:00,25.6,25.61,25.6,25.6,10570.0,24.8274,24.8371,24.8274,24.8274,10570.0
2025-01-27 13:00:00,25.61,25.61,25.6,25.6,5264.0,24.8371,24.8371,24.8274,24.8274,5264.0
2025-01-27 13:30:00,25.59,25.59,25.59,25.59,900.0,24.8178,24.8178,24.8178,24.8178,900.0
2025-01-27 14:00:00,25.59,25.59,25.59,25.59,100.0,24.8178,24.8178,24.8178,24.8178,100.0
2025-01-27 14:30:00,25.59,25.59,25.59,25.59,1895.0,24.8178,24.8178,24.8178,24.8178,1895.0
2025-01-27 15:00:00,25.59,25.6,25.59,25.59,11717.0,24.8178,24.8274,24.8178,24.8178,11717.0
2025-01-27 15:30:00,25.59,25.61,25.59,25.6,39259.0,24.8178,24.8371,24.8178,24.8274,39259.0
2025-01-28 09:30:00,25.6,25.6,25.56,25.56,54505.0,24.8274,24.8274,24.7887,24.7887,54505.0
2025-01-28 10:00:00,25.57,25.59,25.57,25.59,3261.0,24.7984,24.8178,24.7984,24.8178,3261.0
2025-01-28 10:30:00,25.59,25.59,25.58,25.58,8347.0,24.8178,24.8178,24.8081,24.8081,8347.0
2025-01-28 11:00:00,25.57,25.57,25.57,25.57,1452.0,24.7984,24.7984,24.7984,24.7984,1452.0
2025-01-28 11:30:00,25.57,25.57,25.56,25.56,20707.0,24.7984,24.7984,24.7887,24.7887,20707.0
2025-01-28 12:00:00,25.56,25.58,25.56,25.58,16469.0,24.7887,24.8081,24.7887,24.8081,16469.0
2025-01-28 12:30:00,25.57,25.57,25.57,25.57,12400.0,24.7984,24.7984,24.7984,24.7984,12400.0
2025-01-28 13:00:00,25.57,25.58,25.57,25.58,3200.0,24.7984,24.8081,24.7984,24.8081,3200.0
2025-01-28 13:30:00,25.58,25.58,25.57,25.57,1729.0,24.8081,24.8081,24.7984,24.7984,1729.0
2025-01-28 14:00:00,25.58,25.58,25.58,25.58,1874.0,24.8081,24.8081,24.8081,24.8081,1874.0
2025-01-28 14:30:00,25.59,25.59,25.59,25.59,1100.0,24.8178,24.8178,24.8178,24.8178,1100.0
2025-01-28 15:00:00,25.59,25.59,25.59,25.59,4363.0,24.8178,24.8178,24.8178,24.8178,4363.0
2025-01-28 15:30:00,25.59,25.6,25.59,25.6,153214.0,24.8178,24.8274,24.8178,24.8274,153214.0
2025-01-29 09:30:00,25.58,25.6,25.58,25.59,60586.0,24.8081,24.8274,24.8081,24.8178,60586.0
2025-01-29 10:00:00,25.6,25.61,25.6,25.61,4701.0,24.8274,24.8371,24.8274,24.8371,4701.0
2025-01-29 10:30:00,25.61,25.61,25.6,25.6,7902.0,24.8371,24.8371,24.8274,24.8274,7902.0
2025-01-29 11:00:00,25.6,25.6,25.59,25.59,43108.0,24.8274,24.8274,24.8178,24.8178,43108.0
2025-01-29 11:30:00,25.59,25.59,25.59,25.59,200.0,24.8178,24.8178,24.8178,24.8178,200.0
2025-01-29 12:00:00,25.59,25.6,25.59,25.6,16944.0,24.8178,24.8274,24.8178,24.8274,16944.0
2025-01-29 12:30:00,25.6,25.6,25.59,25.59,2900.0,24.8274,24.8274,24.8178,24.8178,2900.0
2025-01-29 13:00:00,25.59,25.59,25.59,25.59,7068.0,24.8178,24.8178,24.8178,24.8178,7068.0
2025-01-29 13:30:00,25.59,25.59,25.59,25.59,200.0,24.8178,24.8178,24.8178,24.8178,200.0
2025-01-29 14:00:00,25.59,25.59,25.55,25.55,32386.0,24.8178,24.8178,24.779,24.779,32386.0
2025-01-29 14:30:00,25.56,25.59,25.56,25.59,67709.0,24.7887,24.8178,24.7887,24.8178,67709.0
2025-01-29 15:00:00,25.59,25.59,25.57,25.59,24331.0,24.8178,24.8178,24.7984,24.8178,24331.0
2025-01-29 15:30:00,25.59,25.59,25.57,25.58,14177.0,24.8178,24.8178,24.7984,24.8081,14177.0
2025-01-30 09:30:00,25.63,25.64,25.61,25.63,65897.0,24.8565,24.8662,24.8371,24.8565,65897.0
2025-01-30 10:00:00,25.62,25.63,25.61,25.61,16050.0,24.8468,24.8565,24.8371,24.8371,16050.0
2025-01-30 10:30:00,25.61,25.61,25.6,25.6,18607.0,24.8371,24.8371,24.8274,24.8274,18607.0
2025-01-30 11:00:00,25.59,25.61,25.59,25.61,32463.0,24.8178,24.8371,24.8178,24.8371,32463.0
2025-01-30 11:30:00,25.61,25.62,25.61,25.61,5092.0,24.8371,24.8468,24.8371,24.8371,5092.0
2025-01-30 12:00:00,25.61,25.63,25.61,25.61,19944.0,24.8371,24.8565,24.8371,24.8371,19944.0
2025-01-30 12:30:00,25.61,25.62,25.61,25.61,5721.0,24.8371,24.8468,24.8371,24.8371,5721.0
2025-01-30 13:00:00,25.61,25.62,25.61,25.61,2300.0,24.8371,24.8468,24.8371,24.8371,2300.0
2025-01-30 13:30:00,25.61,25.62,25.61,25.61,1488.0,24.8371,24.8468,24.8371,24.8371,1488.0
2025-01-30 14:00:00,25.61,25.62,25.61,25.61,17704.0,24.8371,24.8468,24.8371,24.8371,17704.0
2025-01-30 14:30:00,25.62,25.62,25.61,25.62,11160.0,24.8468,24.8468,24.8371,24.8468,11160.0
2025-01-30 15:00:00,25.62,25.63,25.61,25.62,47174.0,24.8468,24.8565,24.8371,24.8468,47174.0
2025-01-30 15:30:00,25.62,25.63,25.6,25.61,140299.0,24.8468,24.8565,24.8274,24.8371,140299.0
2025-01-31 09:30:00,25.65,25.65,25.61,25.62,86537.0,24.8759,24.8759,24.8371,24.8468,86537.0
2025-01-31 10:00:00,25.62,25.63,25.62,25.63,9925.0,24.8468,24.8565,24.8468,24.8565,9925.0
2025-01-31 10:30:00,25.63,25.64,25.63,25.63,5080.0,24.8565,24.8662,24.8565,24.8565,5080.0
2025-01-31 11:00:00,25.63,25.63,25.62,25.63,4910.0,24.8565,24.8565,24.8468,24.8565,4910.0
2025-01-31 11:30:00,25.62,25.62,25.61,25.62,4011.0,24.8468,24.8468,24.8371,24.8468,4011.0
2025-01-31 12:00:00,25.61,25.64,25.61,25.64,19348.0,24.8371,24.8662,24.8371,24.8662,19348.0
2025-01-31 12:30:00,25.64,25.64,25.64,25.64,1400.0,24.8662,24.8662,24.8662,24.8662,1400.0
2025-01-31 13:00:00,25.64,25.64,25.62,25.62,106287.0,24.8662,24.8662,24.8468,24.8468,106287.0
2025-01-31 13:30:00,25.61,25.61,25.59,25.59,29997.0,24.8371,24.8371,24.8178,24.8178,29997.0
2025-01-31 14:00:00,25.6,25.61,25.59,25.59,14857.0,24.8274,24.8371,24.8178,24.8178,14857.0
2025-01-31 14:30:00,25.59,25.59,25.57,25.57,6077.0,24.8178,24.8178,24.7984,24.7984,6077.0
2025-01-31 15:00:00,25.57,25.57,25.55,25.55,6274.0,24.7984,24.7984,24.779,24.779,6274.0
2025-01-31 15:30:00,25.56,25.57,25.55,25.56,63868.0,24.7887,24.7984,24.779,24.7887,63868.0
2025-02-03 09:30:00,25.4,25.4,25.32,25.36,59633.0,24.781,24.781,24.703,24.742,59633.0
2025-02-03 10:00:00,25.34,25.38,25.33,25.38,28107.0,24.7225,24.7615,24.7127,24.7615,28107.0
2025-02-03 10:30:00,25.39,25.41,25.39,25.39,11940.0,24.7712,24.7908,24.7712,24.7712,11940.0
2025-02-03 11:00:00,25.4,25.41,25.4,25.41,10099.0,24.781,24.7908,24.781,24.7908,10099.0
2025-02-03 11:30:00,25.41,25.41,25.4,25.4,24436.0,24.7908,24.7908,24.781,24.781,24436.0
2025-02-03 12:00:00,25.39,25.4,25.39,25.4,15100.0,24.7712,24.781,24.7712,24.781,15100.0
2025-02-03 12:30:00,25.39,25.4,25.39,25.4,19866.0,24.7712,24.781,24.7712,24.781,19866.0
2025-02-03 13:00:00,25.4,25.4,25.4,25.4,300.0,24.781,24.781,24.781,24.781,300.0
2025-02-03 13:30:00,25.39,25.4,25.39,25.39,14780.0,24.7712,24.781,24.7712,24.7712,14780.0
2025-02-03 14:00:00,25.39,25.39,25.39,25.39,7017.0,24.7712,24.7712,24.7712,24.7712,7017.0
2025-02-03 14:30:00,25.39,25.39,25.39,25.39,6300.0,24.7712,24.7712,24.7712,24.7712,6300.0
2025-02-03 15:00:00,25.39,25.39,25.39,25.39,6499.0,24.7712,24.7712,24.7712,24.7712,6499.0
2025-02-03 15:30:00,25.39,25.39,25.39,25.39,26408.0,24.7712,24.7712,24.7712,24.7712,26408.0
2025-02-04 09:30:00,25.41,25.41,25.38,25.4,56596.0,24.7908,24.7908,24.7615,24.781,56596.0
2025-02-04 10:00:00,25.41,25.41,25.41,25.41,3325.0,24.7908,24.7908,24.7908,24.7908,3325.0
2025-02-04 10:30:00,25.41,25.42,25.41,25.42,7921.0,24.7908,24.8005,24.7908,24.8005,7921.0
2025-02-04 11:00:00,25.43,25.43,25.43,25.43,954.0,24.8103,24.8103,24.8103,24.8103,954.0
2025-02-04 11:30:00,25.43,25.43,25.43,25.43,11304.0,24.8103,24.8103,24.8103,24.8103,11304.0
2025-02-04 12:00:00,25.42,25.42,25.42,25.42,9806.0,24.8005,24.8005,24.8005,24.8005,9806.0
2025-02-04 12:30:00,25.43,25.43,25.43,25.43,4300.0,24.8103,24.8103,24.8103,24.8103,4300.0
2025-02-04 13:00:00,25.43,25.43,25.43,25.43,4061.0,24.8103,24.8103,24.8103,24.8103,4061.0
2025-02-04 13:30:00,25.43,25.43,25.43,25.43,32659.0,24.8103,24.8103,24.8103,24.8103,32659.0
2025-02-04 14:00:00,25.43,25.43,25.43,25.43,2567.0,24.8103,24.8103,24.8103,24.8103,2567.0
2025-02-04 14:30:00,25.43,25.43,25.43,25.43,300.0,24.8103,24.8103,24.8103,24.8103,300.0
2025-02-04 15:00:00,25.43,25.43,25.43,25.43,1800.0,24.8103,24.8103,24.8103,24.8103,1800.0
2025-02-04 15:30:00,25.44,25.45,25.44,25.44,14910.0,24.82,24.8298,24.82,24.82,14910.0
2025-02-05 09:30:00,25.48,25.48,25.47,25.47,91689.0,24.8591,24.8591,24.8493,24.8493,91689.0
2025-02-05 10:00:00,25.47,25.49,25.47,25.48,11575.0,24.8493,24.8688,24.8493,24.8591,11575.0
2025-02-05 10:30:00,25.49,25.5,25.49,25.5,8213.0,24.8688,24.8786,24.8688,24.8786,8213.0
2025-02-05 11:00:00,25.5,25.5,25.5,25.5,8900.0,24.8786,24.8786,24.8786,24.8786,8900.0
2025-02-05 11:30:00,25.5,25.51,25.5,25.51,10100.0,24.8786,24.8883,24.8786,24.8883,10100.0
2025-02-05 12:00:00,25.52,25.52,25.51,25.52,3598.0,24.8981,24.8981,24.8883,24.8981,3598.0
2025-02-05 12:30:00,25.52,25.52,25.52,25.52,100.0,24.8981,24.8981,24.8981,24.8981,100.0
2025-02-05 13:00:00,25.52,25.52,25.52,25.52,0.0,24.8981,24.8981,24.8981,24.8981,0.0
2025-02-05 13:30:00,25.52,25.52,25.52,25.52,6100.0,24.8981,24.8981,24.8981,24.8981,6100.0
2025-02-05 14:00:00,25.52,25.52,25.52,25.52,26300.0,24.8981,24.8981,24.8981,24.8981,26300.0
2025-02-05 14:30:00,25.52,25.52,25.5,25.51,41642.0,24.8981,24.8981,24.8786,24.8883,41642.0
2025-02-05 15:00:00,25.5,25.52,25.5,25.52,6783.0,24.8786,24.8981,24.8786,24.8981,6783.0
2025-02-05 15:30:00,25.52,25.52,25.52,25.52,12164.0,24.8981,24.8981,24.8981,24.8981,12164.0
2025-02-06 09:30:00,25.52,25.52,25.5,25.5,109249.0,24.8981,24.8981,24.8786,24.8786,109249.0
2025-02-06 10:00:00,25.5,25.52,25.5,25.51,18079.0,24.8786,24.8981,24.8786,24.8883,18079.0
2025-02-06 10:30:00,25.5,25.5,25.5,25.5,47819.0,24.8786,24.8786,24.8786,24.8786,47819.0
2025-02-06 11:00:00,25.5,25.5,25.5,25.5,0.0,24.8786,24.8786,24.8786,24.8786,0.0
2025-02-06 11:30:00,25.5,25.5,25.5,25.5,6100.0,24.8786,24.8786,24.8786,24.8786,6100.0
2025-02-06 12:00:00,25.49,25.49,25.49,25.49,3379.0,24.8688,24.8688,24.8688,24.8688,3379.0
2025-02-06 12:30:00,25.5,25.5,25.5,25.5,200.0,24.8786,24.8786,24.8786,24.8786,200.0
2025-02-06 13:00:00,25.5,25.5,25.5,25.5,11877.0,24.8786,24.8786,24.8786,24.8786,11877.0
2025-02-06 13:30:00,25.5,25.5,25.5,25.5,0.0,24.8786,24.8786,24.8786,24.8786,0.0
2025-02-06 14:00:00,25.5,25.5,25.48,25.48,9231.0,24.8786,24.8786,24.8591,24.8591,9231.0
2025-02-06 14:30:00,25.48,25.48,25.47,25.47,1300.0,24.8591,24.8591,24.8493,24.8493,1300.0
2025-02-06 15:00:00,25.48,25.48,25.48,25.48,442.0,24.8591,24.8591,24.8591,24.8591,442.0
2025-02-06 15:30:00,25.48,25.48,25.47,25.47,13693.0,24.8591,24.8591,24.8493,24.8493,13693.0
2025-02-07 09:30:00,25.47,25.47,25.45,25.46,51592.0,24.8493,24.8493,24.8298,24.8395,51592.0
2025-02-07 10:00:00,25.46,25.46,25.44,25.44,7861.0,24.8395,24.8395,24.82,24.82,7861.0
2025-02-07 10:30:00,25.44,25.44,25.43,25.43,5629.0,24.82,24.82,24.8103,24.8103,5629.0
2025-02-07 11:00:00,25.43,25.43,25.43,25.43,10138.0,24.8103,24.8103,24.8103,24.8103,10138.0
2025-02-07 11:30:00,25.43,25.43,25.43,25.43,5952.0,24.8103,24.8103,24.8103,24.8103,5952.0
2025-02-07 12:00:00,25.42,25.42,25.41,25.42,3762.0,24.8005,24.8005,24.7908,24.8005,3762.0
2025-02-07 12:30:00,25.43,25.43,25.43,25.43,14351.0,24.8103,24.8103,24.8103,24.8103,14351.0
2025-02-07 13:00:00,25.43,25.43,25.43,25.43,7100.0,24.8103,24.8103,24.8103,24.8103,7100.0
2025-02-07 13:30:00,25.43,25.43,25.42,25.42,5299.0,24.8103,24.8103,24.8005,24.8005,5299.0
2025-02-07 14:00:00,25.42,25.43,25.42,25.43,31187.0,24.8005,24.8103,24.8005,24.8103,31187.0
2025-02-07 14:30:00,25.43,25.43,25.43,25.43,200.0,24.8103,24.8103,24.8103,24.8103,200.0
2025-02-07 15:00:00,25.43,25.43,25.43,25.43,48433.0,24.8103,24.8103,24.8103,24.8103,48433.0
2025-02-07 15:30:00,25.43,25.43,25.41,25.41,33368.0,24.8103,24.8103,24.7908,24.7908,33368.0
2025-02-10 09:30:00,25.46,25.46,25.45,25.46,46538.0,24.8395,24.8395,24.8298,24.8395,46538.0
2025-02-10 10:00:00,25.47,25.47,25.47,25.47,3068.0,24.8493,24.8493,24.8493,24.8493,3068.0
2025-02-10 10:30:00,25.48,25.48,25.48,25.48,3083.0,24.8591,24.8591,24.8591,24.8591,3083.0
2025-02-10 11:00:00,25.47,25.47,25.46,25.47,18315.0,24.8493,24.8493,24.8395,24.8493,18315.0
2025-02-10 11:30:00,25.46,25.48,25.46,25.48,15423.0,24.8395,24.8591,24.8395,24.8591,15423.0
2025-02-10 12:00:00,25.48,25.48,25.46,25.48,11305.0,24.8591,24.8591,24.8395,24.8591,11305.0
2025-02-10 12:30:00,25.48,25.48,25.48,25.48,44950.0,24.8591,24.8591,24.8591,24.8591,44950.0
2025-02-10 13:00:00,25.48,25.48,25.48,25.48,2300.0,24.8591,24.8591,24.8591,24.8591,2300.0
2025-02-10 13:30:00,25.48,25.48,25.48,25.48,7887.0,24.8591,24.8591,24.8591,24.8591,7887.0
2025-02-10 14:00:00,25.48,25.48,25.48,25.48,339.0,24.8591,24.8591,24.8591,24.8591,339.0
2025-02-10 14:30:00,25.48,25.48,25.48,25.48,200.0,24.8591,24.8591,24.8591,24.8591,200.0
2025-02-10 15:00:00,25.48,25.48,25.48,25.48,13232.0,24.8591,24.8591,24.8591,24.8591,13232.0
2025-02-10 15:30:00,25.48,25.48,25.47,25.48,12122.0,24.8591,24.8591,24.8493,24.8591,12122.0
2025-02-11 09:30:00,25.46,25.46,25.45,25.46,39801.0,24.8395,24.8395,24.8298,24.8395,39801.0
2025-02-11 10:00:00,25.46,25.46,25.45,25.45,6901.0,24.8395,24.8395,24.8298,24.8298,6901.0
2025-02-11 10:30:00,25.45,25.46,25.45,25.45,2441.0,24.8298,24.8395,24.8298,24.8298,2441.0
2025-02-11 11:00:00,25.46,25.47,25.46,25.47,5372.0,24.8395,24.8493,24.8395,24.8493,5372.0
2025-02-11 11:30:00,25.46,25.46,25.45,25.45,13066.0,24.8395,24.8395,24.8298,24.8298,13066.0
2025-02-11 12:00:00,25.45,25.45,25.45,25.45,10737.0,24.8298,24.8298,24.8298,24.8298,10737.0
2025-02-11 12:30:00,25.45,25.45,25.45,25.45,2700.0,24.8298,24.8298,24.8298,24.8298,2700.0
2025-02-11 13:00:00,25.45,25.45,25.45,25.45,4221.0,24.8298,24.8298,24.8298,24.8298,4221.0
2025-02-11 13:30:00,25.45,25.45,25.45,25.45,3681.0,24.8298,24.8298,24.8298,24.8298,3681.0
2025-02-11 14:00:00,25.45,25.45,25.45,25.45,0.0,24.8298,24.8298,24.8298,24.8298,0.0
2025-02-11 14:30:00,25.45,25.45,25.45,25.45,1200.0,24.8298,24.8298,24.8298,24.8298,1200.0
2025-02-11 15:00:00,25.45,25.45,25.45,25.45,1856.0,24.8298,24.8298,24.8298,24.8298,1856.0
2025-02-11 15:30:00,25.45,25.45,25.45,25.45,5022.0,24.8298,24.8298,24.8298,24.8298,5022.0
2025-02-12 09:30:00,25.39,25.39,25.38,25.39,72125.0,24.7712,24.7712,24.7615,24.7712,72125.0
2025-02-12 10:00:00,25.39,25.39,25.39,25.39,35223.0,24.7712,24.7712,24.7712,24.7712,35223.0
2025-02-12 10:30:00,25.39,25.41,25.39,25.41,19371.0,24.7712,24.7908,24.7712,24.7908,19371.0
2025-02-12 11:00:00,25.41,25.41,25.39,25.39,3302.0,24.7908,24.7908,24.7712,24.7712,3302.0
2025-02-12 11:30:00,25.41,25.41,25.41,25.41,4728.0,24.7908,24.7908,24.7908,24.7908,4728.0
2025-02-12 12:00:00,25.41,25.43,25.41,25.43,9947.0,24.7908,24.8103,24.7908,24.8103,9947.0
2025-02-12 12:30:00,25.43,25.43,25.43,25.43,4400.0,24.8103,24.8103,24.8103,24.8103,4400.0
2025-02-12 13:00:00,25.43,25.44,25.41,25.41,50248.0,24.8103,24.82,24.7908,24.7908,50248.0
2025-02-12 13:30:00,25.41,25.42,25.41,25.41,37478.0,24.7908,24.8005,24.7908,24.7908,37478.0
2025-02-12 14:00:00,25.41,25.41,25.41,25.41,4720.0,24.7908,24.7908,24.7908,24.7908,4720.0
2025-02-12 14:30:00,25.41,25.41,25.41,25.41,6797.0,24.7908,24.7908,24.7908,24.7908,6797.0
2025-02-12 15:00:00,25.42,25.43,25.42,25.43,9491.0,24.8005,24.8103,24.8005,24.8103,9491.0
2025-02-12 15:30:00,25.42,25.42,25.41,25.41,38461.0,24.8005,24.8005,24.7908,24.7908,38461.0
2025-02-13 09:30:00,25.46,25.46,25.44,25.45,37873.0,24.8395,24.8395,24.82,24.8298,37873.0
2025-02-13 10:00:00,25.45,25.45,25.45,25.45,8134.0,24.8298,24.8298,24.8298,24.8298,8134.0
2025-02-13 10:30:00,25.45,25.46,25.45,25.46,4488.0,24.8298,24.8395,24.8298,24.8395,4488.0
2025-02-13 11:00:00,25.46,25.47,25.46,25.46,2565.0,24.8395,24.8493,24.8395,24.8395,2565.0
2025-02-13 11:30:00,25.46,25.46,25.46,25.46,2029.0,24.8395,24.8395,24.8395,24.8395,2029.0
2025-02-13 12:00:00,25.47,25.48,25.47,25.48,6400.0,24.8493,24.8591,24.8493,24.8591,6400.0
2025-02-13 12:30:00,25.48,25.48,25.47,25.47,18322.0,24.8591,24.8591,24.8493,24.8493,18322.0
2025-02-13 13:00:00,25.46,25.46,25.46,25.46,1730.0,24.8395,24.8395,24.8395,24.8395,1730.0
2025-02-13 13:30:00,25.47,25.48,25.46,25.48,3321.0,24.8493,24.8591,24.8395,24.8591,3321.0
2025-02-13 14:00:00,25.48,25.48,25.48,25.48,3019.0,24.8591,24.8591,24.8591,24.8591,3019.0
2025-02-13 14:30:00,25.48,25.48,25.48,25.48,18391.0,24.8591,24.8591,24.8591,24.8591,18391.0
2025-02-13 15:00:00,25.48,25.48,25.48,25.48,3559.0,24.8591,24.8591,24.8591,24.8591,3559.0
2025-02-13 15:30:00,25.48,25.5,25.48,25.5,13300.0,24.8591,24.8786,24.8591,24.8786,13300.0
2025-02-14 09:30:00,25.52,25.55,25.52,25.54,61110.0,24.8981,24.9273,24.8981,24.9176,61110.0
2025-02-14 10:00:00,25.54,25.55,25.54,25.55,6616.0,24.9176,24.9273,24.9176,24.9273,6616.0
2025-02-14 10:30:00,25.55,25.55,25.55,25.55,10206.0,24.9273,24.9273,24.9273,24.9273,10206.0
2025-02-14 11:00:00,25.55,25.56,25.55,25.56,3887.0,24.9273,24.9371,24.9273,24.9371,3887.0
2025-02-14 11:30:00,25.55,25.56,25.55,25.55,4211.0,24.9273,24.9371,24.9273,24.9273,4211.0
2025-02-14 12:00:00,25.56,25.56,25.55,25.55,7147.0,24.9371,24.9371,24.9273,24.9273,7147.0
2025-02-14 12:30:00,25.55,25.55,25.54,25.55,2700.0,24.9273,24.9273,24.9176,24.9273,2700.0
2025-02-14 13:00:00,25.55,25.55,25.54,25.54,2100.0,24.9273,24.9273,24.9176,24.9176,2100.0
2025-02-14 13:30:00,25.54,25.54,25.54,25.54,7042.0,24.9176,24.9176,24.9176,24.9176,7042.0
2025-02-14 14:00:00,25.54,25.54,25.54,25.54,2367.0,24.9176,24.9176,24.9176,24.9176,2367.0
2025-02-14 14:30:00,25.54,25.54,25.53,25.54,4662.0,24.9176,24.9176,24.9078,24.9176,4662.0
2025-02-14 15:00:00,25.54,25.54,25.53,25.53,28223.0,24.9176,24.9176,24.9078,24.9078,28223.0
2025-02-14 15:30:00,25.52,25.52,25.52,25.52,17374.0,24.8981,24.8981,24.8981,24.8981,17374.0
2025-02-18 09:30:00,25.56,25.56,25.51,25.52,141910.0,24.9371,24.9371,24.8883,24.8981,141910.0
2025-02-18 10:00:00,25.52,25.52,25.52,25.52,1032.0,24.8981,24.8981,24.8981,24.8981,1032.0
2025-02-18 10:30:00,25.52,25.52,25.52,25.52,14704.0,24.8981,24.8981,24.8981,24.8981,14704.0
2025-02-18 11:00:00,25.52,25.52,25.52,25.52,8076.0,24.8981,24.8981,24.8981,24.8981,8076.0
2025-02-18 11:30:00,25.52,25.52,25.52,25.52,200.0,24.8981,24.8981,24.8981,24.8981,200.0
2025-02-18 12:00:00,25.52,25.52,25.51,25.51,700.0,24.8981,24.8981,24.8883,24.8883,700.0
2025-02-18 12:30:00,25.52,25.52,25.5,25.5,9733.0,24.8981,24.8981,24.8786,24.8786,9733.0
2025-02-18 13:00:00,25.51,25.51,25.5,25.5,9700.0,24.8883,24.8883,24.8786,24.8786,9700.0
2025-02-18 13:30:00,25.5,25.5,25.5,25.5,0.0,24.8786,24.8786,24.8786,24.8786,0.0
2025-02-18 14:00:00,25.5,25.5,25.5,25.5,32258.0,24.8786,24.8786,24.8786,24.8786,32258.0
2025-02-18 14:30:00,25.5,25.5,25.5,25.5,3591.0,24.8786,24.8786,24.8786,24.8786,3591.0
2025-02-18 15:00:00,25.5,25.5,25.5,25.5,8700.0,24.8786,24.8786,24.8786,24.8786,8700.0
2025-02-18 15:30:00,25.5,25.52,25.5,25.51,10131.0,24.8786,24.8981,24.8786,24.8883,10131.0
2025-02-19 09:30:00,25.52,25.52,25.5,25.5,95343.0,24.8981,24.8981,24.8786,24.8786,95343.0
2025-02-19 10:00:00,25.5,25.5,25.49,25.49,37850.0,24.8786,24.8786,24.8688,24.8688,37850.0
2025-02-19 10:30:00,25.49,25.49,25.48,25.48,21258.0,24.8688,24.8688,24.8591,24.8591,21258.0
2025-02-19 11:00:00,25.48,25.49,25.48,25.49,13021.0,24.8591,24.8688,24.8591,24.8688,13021.0
2025-02-19 11:30:00,25.48,25.5,25.48,25.5,33598.0,24.8591,24.8786,24.8591,24.8786,33598.0
2025-02-19 12:00:00,25.5,25.5,25.49,25.49,4900.0,24.8786,24.8786,24.8688,24.8688,4900.0
2025-02-19 12:30:00,25.49,25.5,25.49,25.5,300.0,24.8688,24.8786,24.8688,24.8786,300.0
2025-02-19 13:00:00,25.5,25.5,25.5,25.5,5014.0,24.8786,24.8786,24.8786,24.8786,5014.0
2025-02-19 13:30:00,25.5,25.5,25.5,25.5,21245.0,24.8786,24.8786,24.8786,24.8786,21245.0
2025-02-19 14:00:00,25.5,25.52,25.5,25.52,56628.0,24.8786,24.8981,24.8786,24.8981,56628.0
2025-02-19 14:30:00,25.52,25.52,25.52,25.52,10400.0,24.8981,24.8981,24.8981,24.8981,10400.0
2025-02-19 15:00:00,25.52,25.52,25.52,25.52,3462.0,24.8981,24.8981,24.8981,24.8981,3462.0
2025-02-19 15:30:00,25.52,25.53,25.52,25.53,27282.0,24.8981,24.9078,24.8981,24.9078,27282.0
2025-02-20 09:30:00,25.54,25.54,25.52,25.52,49706.0,24.9176,24.9176,24.8981,24.8981,49706.0
2025-02-20 10:00:00,25.52,25.52,25.52,25.52,11089.0,24.8981,24.8981,24.8981,24.8981,11089.0
2025-02-20 10:30:00,25.52,25.52,25.52,25.52,5649.0,24.8981,24.8981,24.8981,24.8981,5649.0
2025-02-20 11:00:00,25.52,25.52,25.52,25.52,48925.0,24.8981,24.8981,24.8981,24.8981,48925.0
2025-02-20 11:30:00,25.52,25.53,25.52,25.53,7920.0,24.8981,24.9078,24.8981,24.9078,7920.0
2025-02-20 12:00:00,25.53,25.54,25.53,25.54,2996.0,24.9078,24.9176,24.9078,24.9176,2996.0
2025-02-20 12:30:00,25.54,25.54,25.52,25.52,8098.0,24.9176,24.9176,24.8981,24.8981,8098.0
2025-02-20 13:00:00,25.52,25.54,25.52,25.53,11742.0,24.8981,24.9176,24.8981,24.9078,11742.0
2025-02-20 13:30:00,25.53,25.54,25.53,25.54,13986.0,24.9078,24.9176,24.9078,24.9176,13986.0
2025-02-20 14:00:00,25.54,25.54,25.53,25.53,3400.0,24.9176,24.9176,24.9078,24.9078,3400.0
2025-02-20 14:30:00,25.54,25.54,25.53,25.54,3400.0,24.9176,24.9176,24.9078,24.9176,3400.0
2025-02-20 15:00:00,25.54,25.54,25.54,25.54,6207.0,24.9176,24.9176,24.9176,24.9176,6207.0
2025-02-20 15:30:00,25.54,25.55,25.54,25.55,25003.0,24.9176,24.9273,24.9176,24.9273,25003.0
2025-02-21 09:30:00,25.56,25.57,25.55,25.56,44377.0,24.9371,24.9469,24.9273,24.9371,44377.0
2025-02-21 10:00:00,25.56,25.56,25.55,25.55,13501.0,24.9371,24.9371,24.9273,24.9273,13501.0
2025-02-21 10:30:00,25.55,25.55,25.54,25.54,800.0,24.9273,24.9273,24.9176,24.9176,800.0
2025-02-21 11:00:00,25.55,25.57,25.55,25.57,9036.0,24.9273,24.9469,24.9273,24.9469,9036.0
2025-02-21 11:30:00,25.56,25.56,25.56,25.56,2661.0,24.9371,24.9371,24.9371,24.9371,2661.0
2025-02-21 12:00:00,25.57,25.57,25.55,25.55,1214.0,24.9469,24.9469,24.9273,24.9273,1214.0
2025-02-21 12:30:00,25.55,25.55,25.54,25.54,9424.0,24.9273,24.9273,24.9176,24.9176,9424.0
2025-02-21 13:00:00,25.54,25.54,25.53,25.53,4150.0,24.9176,24.9176,24.9078,24.9078,4150.0
2025-02-21 13:30:00,25.52,25.52,25.52,25.52,1262.0,24.8981,24.8981,24.8981,24.8981,1262.0
2025-02-21 14:00:00,25.52,25.52,25.52,25.52,4964.0,24.8981,24.8981,24.8981,24.8981,4964.0
2025-02-21 14:30:00,25.52,25.52,25.52,25.52,7572.0,24.8981,24.8981,24.8981,24.8981,7572.0
2025-02-21 15:00:00,25.52,25.52,25.52,25.52,22426.0,24.8981,24.8981,24.8981,24.8981,22426.0
2025-02-21 15:30:00,25.52,25.52,25.51,25.51,7311.0,24.8981,24.8981,24.8883,24.8883,7311.0
2025-02-24 09:30:00,25.5,25.52,25.5,25.51,37789.0,24.8786,24.8981,24.8786,24.8883,37789.0
2025-02-24 10:00:00,25.5,25.51,25.5,25.51,5464.0,24.8786,24.8883,24.8786,24.8883,5464.0
2025-02-24 10:30:00,25.52,25.52,25.52,25.52,12704.0,24.8981,24.8981,24.8981,24.8981,12704.0
2025-02-24 11:00:00,25.52,25.52,25.52,25.52,0.0,24.8981,24.8981,24.8981,24.8981,0.0
2025-02-24 11:30:00,25.52,25.53,25.52,25.53,8182.0,24.8981,24.9078,24.8981,24.9078,8182.0
2025-02-24 12:00:00,25.54,25.55,25.54,25.55,1800.0,24.9176,24.9273,24.9176,24.9273,1800.0
2025-02-24 12:30:00,25.55,25.55,25.55,25.55,112.0,24.9273,24.9273,24.9273,24.9273,112.0
2025-02-24 13:00:00,25.54,25.55,25.54,25.55,6649.0,24.9176,24.9273,24.9176,24.9273,6649.0
2025-02-24 13:30:00,25.55,25.55,25.55,25.55,9273.0,24.9273,24.9273,24.9273,24.9273,9273.0
2025-02-24 14:00:00,25.55,25.55,25.55,25.55,2253.0,24.9273,24.9273,24.9273,24.9273,2253.0
2025-02-24 14:30:00,25.55,25.55,25.55,25.55,200.0,24.9273,24.9273,24.9273,24.9273,200.0
2025-02-24 15:00:00,25.55,25.55,25.55,25.55,0.0,24.9273,24.9273,24.9273,24.9273,0.0
2025-02-24 15:30:00,25.55,25.55,25.54,25.54,27607.0,24.9273,24.9273,24.9176,24.9176,27607.0
2025-02-25 09:30:00,25.59,25.59,25.57,25.59,87448.0,24.9664,24.9664,24.9469,24.9664,87448.0
2025-02-25 10:00:00,25.58,25.58,25.57,25.57,98498.0,24.9566,24.9566,24.9469,24.9469,98498.0
2025-02-25 10:30:00,25.57,25.58,25.57,25.57,51169.0,24.9469,24.9566,24.9469,24.9469,51169.0
2025-02-25 11:00:00,25.57,25.57,25.57,25.57,62137.0,24.9469,24.9469,24.9469,24.9469,62137.0
2025-02-25 11:30:00,25.56,25.57,25.56,25.57,3762.0,24.9371,24.9469,24.9371,24.9469,3762.0
2025-02-25 12:00:00,25.56,25.56,25.56,25.56,2682.0,24.9371,24.9371,24.9371,24.9371,2682.0
2025-02-25 12:30:00,25.57,25.57,25.57,25.57,18659.0,24.9469,24.9469,24.9469,24.9469,18659.0
2025-02-25 13:00:00,25.57,25.58,25.57,25.57,227707.0,24.9469,24.9566,24.9469,24.9469,227707.0
2025-02-25 13:30:00,25.57,25.57,25.57,25.57,5450.0,24.9469,24.9469,24.9469,24.9469,5450.0
2025-02-25 14:00:00,25.57,25.57,25.55,25.55,9731.0,24.9469,24.9469,24.9273,24.9273,9731.0
2025-02-25 14:30:00,25.55,25.56,25.55,25.56,16503.0,24.9273,24.9371,24.9273,24.9371,16503.0
2025-02-25 15:00:00,25.57,25.57,25.57,25.57,693.0,24.9469,24.9469,24.9469,24.9469,693.0
2025-02-25 15:30:00,25.58,25.59,25.58,25.58,61915.0,24.9566,24.9664,24.9566,24.9566,61915.0
2025-02-26 09:30:00,25.61,25.61,25.59,25.61,84946.0,24.9859,24.9859,24.9664,24.9859,84946.0
2025-02-26 10:00:00,25.61,25.61,25.61,25.61,51790.0,24.9859,24.9859,24.9859,24.9859,51790.0
2025-02-26 10:30:00,25.61,25.61,25.61,25.61,87915.0,24.9859,24.9859,24.9859,24.9859,87915.0
2025-02-26 11:00:00,25.61,25.61,25.61,25.61,22355.0,24.9859,24.9859,24.9859,24.9859,22355.0
2025-02-26 11:30:00,25.61,25.61,25.61,25.61,12463.0,24.9859,24.9859,24.9859,24.9859,12463.0
2025-02-26 12:00:00,25.61,25.61,25.61,25.61,9800.0,24.9859,24.9859,24.9859,24.9859,9800.0
2025-02-26 12:30:00,25.61,25.61,25.61,25.61,53574.0,24.9859,24.9859,24.9859,24.9859,53574.0
2025-02-26 13:00:00,25.61,25.61,25.61,25.61,30257.0,24.9859,24.9859,24.9859,24.9859,30257.0
2025-02-26 13:30:00,25.61,25.62,25.6,25.6,28084.0,24.9859,24.9956,24.9761,24.9761,28084.0
2025-02-26 14:00:00,25.61,25.61,25.61,25.61,17483.0,24.9859,24.9859,24.9859,24.9859,17483.0
2025-02-26 14:30:00,25.61,25.61,25.61,25.61,28207.0,24.9859,24.9859,24.9859,24.9859,28207.0
2025-02-26 15:00:00,25.61,25.61,25.61,25.61,22989.0,24.9859,24.9859,24.9859,24.9859,22989.0
2025-02-26 15:30:00,25.61,25.61,25.61,25.61,79629.0,24.9859,24.9859,24.9859,24.9859,79629.0
2025-02-27 09:30:00,25.63,25.63,25.59,25.6,79052.0,25.0054,25.0054,24.9664,24.9761,79052.0
2025-02-27 10:00:00,25.59,25.61,25.59,25.61,19648.0,24.9664,24.9859,24.9664,24.9859,19648.0
2025-02-27 10:30:00,25.61,25.61,25.61,25.61,81950.0,24.9859,24.9859,24.9859,24.9859,81950.0
2025-02-27 11:00:00,25.61,25.63,25.61,25.62,48079.0,24.9859,25.0054,24.9859,24.9956,48079.0
2025-02-27 11:30:00,25.61,25.61,25.61,25.61,1200.0,24.9859,24.9859,24.9859,24.9859,1200.0
2025-02-27 12:00:00,25.61,25.61,25.61,25.61,18421.0,24.9859,24.9859,24.9859,24.9859,18421.0
2025-02-27 12:30:00,25.61,25.61,25.61,25.61,300.0,24.9859,24.9859,24.9859,24.9859,300.0
2025-02-27 13:00:00,25.61,25.63,25.61,25.62,11353.0,24.9859,25.0054,24.9859,24.9956,11353.0
2025-02-27 13:30:00,25.61,25.61,25.61,25.61,13750.0,24.9859,24.9859,24.9859,24.9859,13750.0
2025-02-27 14:00:00,25.61,25.61,25.59,25.59,4345.0,24.9859,24.9859,24.9664,24.9664,4345.0
2025-02-27 14:30:00,25.59,25.59,25.59,25.59,17775.0,24.9664,24.9664,24.9664,24.9664,17775.0
2025-02-27 15:00:00,25.59,25.59,25.58,25.58,19681.0,24.9664,24.9664,24.9566,24.9566,19681.0
2025-02-27 15:30:00,25.57,25.57,25.55,25.57,133004.0,24.9469,24.9469,24.9273,24.9469,133004.0
2025-02-28 09:30:00,25.6,25.6,25.59,25.59,44799.0,24.9761,24.9761,24.9664,24.9664,44799.0
2025-02-28 10:00:00,25.59,25.6,25.59,25.59,39403.0,24.9664,24.9761,24.9664,24.9664,39403.0
2025-02-28 10:30:00,25.59,25.6,25.59,25.6,1390.0,24.9664,24.9761,24.9664,24.9761,1390.0
2025-02-28 11:00:00,25.61,25.61,25.61,25.61,12842.0,24.9859,24.9859,24.9859,24.9859,12842.0
2025-02-28 11:30:00,25.61,25.61,25.6,25.6,26152.0,24.9859,24.9859,24.9761,24.9761,26152.0
2025-02-28 12:00:00,25.6,25.6,25.6,25.6,12331.0,24.9761,24.9761,24.9761,24.9761,12331.0
2025-02-28 12:30:00,25.59,25.59,25.59,25.59,14710.0,24.9664,24.9664,24.9664,24.9664,14710.0
2025-02-28 13:00:00,25.59,25.59,25.59,25.59,9713.0,24.9664,24.9664,24.9664,24.9664,9713.0
2025-02-28 13:30:00,25.59,25.61,25.59,25.6,78263.0,24.9664,24.9859,24.9664,24.9761,78263.0
2025-02-28 14:00:00,25.59,25.59,25.59,25.59,1400.0,24.9664,24.9664,24.9664,24.9664,1400.0
2025-02-28 14:30:00,25.6,25.61,25.6,25.6,97782.0,24.9761,24.9859,24.9761,24.9761,97782.0
2025-02-28 15:00:00,25.61,25.61,25.61,25.61,2300.0,24.9859,24.9859,24.9859,24.9859,2300.0
2025-02-28 15:30:00,25.61,25.64,25.61,25.64,45359.0,24.9859,25.0152,24.9859,25.0152,45359.0
2025-03-03 09:30:00,25.48,25.48,25.47,25.47,81729.0,25.0078,25.0078,24.9979,24.9979,81729.0
2025-03-03 10:00:00,25.46,25.46,25.45,25.46,11838.0,24.9881,24.9881,24.9783,24.9881,11838.0
2025-03-03 10:30:00,25.46,25.46,25.45,25.46,25394.0,24.9881,24.9881,24.9783,24.9881,25394.0
2025-03-03 11:00:00,25.46,25.46,25.45,25.46,25959.0,24.9881,24.9881,24.9783,24.9881,25959.0
2025-03-03 11:30:00,25.45,25.45,25.45,25.45,29384.0,24.9783,24.9783,24.9783,24.9783,29384.0
2025-03-03 12:00:00,25.46,25.46,25.46,25.46,10869.0,24.9881,24.9881,24.9881,24.9881,10869.0
2025-03-03 12:30:00,25.46,25.46,25.45,25.45,28940.0,24.9881,24.9881,24.9783,24.9783,28940.0
2025-03-03 13:00:00,25.45,25.45,25.45,25.45,15096.0,24.9783,24.9783,24.9783,24.9783,15096.0
2025-03-03 13:30:00,25.45,25.45,25.44,25.44,542.0,24.9783,24.9783,24.9685,24.9685,542.0
2025-03-03 14:00:00,25.44,25.44,25.44,25.44,1556.0,24.9685,24.9685,24.9685,24.9685,1556.0
2025-03-03 14:30:00,25.43,25.43,25.43,25.43,43588.0,24.9587,24.9587,24.9587,24.9587,43588.0
2025-03-03 15:00:00,25.43,25.43,25.41,25.41,28823.0,24.9587,24.9587,24.939,24.939,28823.0
2025-03-03 15:30:00,25.41,25.42,25.41,25.41,117789.0,24.939,24.9489,24.939,24.939,117789.0
2025-03-04 09:30:00,25.39,25.39,25.36,25.36,324323.0,24.9194,24.9194,24.89,24.89,324323.0
2025-03-04 10:00:00,25.35,25.35,25.34,25.35,25866.0,24.8802,24.8802,24.8703,24.8802,25866.0
2025-03-04 10:30:00,25.35,25.35,25.34,25.34,49849.0,24.8802,24.8802,24.8703,24.8703,49849.0
2025-03-04 11:00:00,25.34,25.34,25.34,25.34,5498.0,24.8703,24.8703,24.8703,24.8703,5498.0
2025-03-04 11:30:00,25.34,25.37,25.34,25.37,10600.0,24.8703,24.8998,24.8703,24.8998,10600.0
2025-03-04 12:00:00,25.38,25.39,25.38,25.39,22326.0,24.9096,24.9194,24.9096,24.9194,22326.0
2025-03-04 12:30:00,25.4,25.4,25.4,25.4,3682.0,24.9292,24.9292,24.9292,24.9292,3682.0
2025-03-04 13:00:00,25.4,25.4,25.39,25.39,14930.0,24.9292,24.9292,24.9194,24.9194,14930.0
2025-03-04 13:30:00,25.4,25.41,25.4,25.41,9300.0,24.9292,24.939,24.9292,24.939,9300.0
2025-03-04 14:00:00,25.41,25.43,25.41,25.42,52116.0,24.939,24.9587,24.939,24.9489,52116.0
2025-03-04 14:30:00,25.41,25.41,25.41,25.41,1406.0,24.939,24.939,24.939,24.939,1406.0
2025-03-04 15:00:00,25.41,25.42,25.41,25.41,20079.0,24.939,24.9489,24.939,24.939,20079.0
2025-03-04 15:30:00,25.43,25.43,25.4,25.41,29881.0,24.9587,24.9587,24.9292,24.939,29881.0
2025-03-05 09:30:00,25.41,25.43,25.38,25.41,109789.0,24.939,24.9587,24.9096,24.939,109789.0
2025-03-05 10:00:00,25.42,25.42,25.41,25.41,14689.0,24.9489,24.9489,24.939,24.939,14689.0
2025-03-05 10:30:00,25.41,25.41,25.39,25.39,7897.0,24.939,24.939,24.9194,24.9194,7897.0
2025-03-05 11:00:00,25.39,25.39,25.39,25.39,11700.0,24.9194,24.9194,24.9194,24.9194,11700.0
2025-03-05 11:30:00,25.39,25.39,25.39,25.39,31195.0,24.9194,24.9194,24.9194,24.9194,31195.0
2025-03-05 12:00:00,25.4,25.42,25.4,25.42,18319.0,24.9292,24.9489,24.9292,24.9489,18319.0
2025-03-05 12:30:00,25.43,25.43,25.43,25.43,1600.0,24.9587,24.9587,24.9587,24.9587,1600.0
2025-03-05 13:00:00,25.42,25.43,25.41,25.41,14100.0,24.9489,24.9587,24.939,24.939,14100.0
2025-03-05 13:30:00,25.42,25.43,25.42,25.43,7523.0,24.9489,24.9587,24.9489,24.9587,7523.0
2025-03-05 14:00:00,25.43,25.43,25.43,25.43,1077.0,24.9587,24.9587,24.9587,24.9587,1077.0
2025-03-05 14:30:00,25.43,25.43,25.43,25.43,1200.0,24.9587,24.9587,24.9587,24.9587,1200.0
2025-03-05 15:00:00,25.43,25.44,25.43,25.43,18326.0,24.9587,24.9685,24.9587,24.9587,18326.0
2025-03-05 15:30:00,25.43,25.43,25.42,25.42,4289.0,24.9587,24.9587,24.9489,24.9489,4289.0
2025-03-06 09:30:00,25.37,25.38,25.37,25.37,73682.0,24.8998,24.9096,24.8998,24.8998,73682.0
2025-03-06 10:00:00,25.38,25.39,25.37,25.39,37506.0,24.9096,24.9194,24.8998,24.9194,37506.0
2025-03-06 10:30:00,25.39,25.39,25.38,25.39,1800.0,24.9194,24.9194,24.9096,24.9194,1800.0
2025-03-06 11:00:00,25.39,25.39,25.36,25.37,35522.0,24.9194,24.9194,24.89,24.8998,35522.0
2025-03-06 11:30:00,25.37,25.37,25.36,25.36,11697.0,24.8998,24.8998,24.89,24.89,11697.0
2025-03-06 12:00:00,25.36,25.38,25.36,25.37,22108.0,24.89,24.9096,24.89,24.8998,22108.0
2025-03-06 12:30:00,25.37,25.37,25.36,25.36,17978.0,24.8998,24.8998,24.89,24.89,17978.0
2025-03-06 13:00:00,25.36,25.36,25.36,25.36,6389.0,24.89,24.89,24.89,24.89,6389.0
2025-03-06 13:30:00,25.36,25.36,25.34,25.34,19247.0,24.89,24.89,24.8703,24.8703,19247.0
2025-03-06 14:00:00,25.34,25.34,25.32,25.32,12885.0,24.8703,24.8703,24.8507,24.8507,12885.0
2025-03-06 14:30:00,25.32,25.36,25.32,25.35,31731.0,24.8507,24.89,24.8507,24.8802,31731.0
2025-03-06 15:00:00,25.34,25.36,25.34,25.34,25124.0,24.8703,24.89,24.8703,24.8703,25124.0
2025-03-06 15:30:00,25.34,25.36,25.33,25.33,22269.0,24.8703,24.89,24.8605,24.8605,22269.0
2025-03-07 09:30:00,25.37,25.39,25.36,25.38,63281.0,24.8998,24.9194,24.89,24.9096,63281.0
2025-03-07 10:00:00,25.38,25.39,25.36,25.36,38739.0,24.9096,24.9194,24.89,24.89,38739.0
2025-03-07 10:30:00,25.36,25.36,25.34,25.36,41445.0,24.89,24.89,24.8703,24.89,41445.0
2025-03-07 11:00:00,25.36,25.36,25.36,25.36,14500.0,24.89,24.89,24.89,24.89,14500.0
2025-03-07 11:30:00,25.36,25.36,25.35,25.35,9474.0,24.89,24.89,24.8802,24.8802,9474.0
2025-03-07 12:00:00,25.35,25.36,25.34,25.35,27415.0,24.8802,24.89,24.8703,24.8802,27415.0
2025-03-07 12:30:00,25.36,25.38,25.35,25.36,47669.0,24.89,24.9096,24.8802,24.89,47669.0
2025-03-07 13:00:00,25.36,25.37,25.36,25.36,31118.0,24.89,24.8998,24.89,24.89,31118.0
2025-03-07 13:30:00,25.35,25.35,25.35,25.35,715.0,24.8802,24.8802,24.8802,24.8802,715.0
2025-03-07 14:00:00,25.36,25.38,25.36,25.38,14839.0,24.89,24.9096,24.89,24.9096,14839.0
2025-03-07 14:30:00,25.38,25.38,25.38,25.38,805.0,24.9096,24.9096,24.9096,24.9096,805.0
2025-03-07 15:00:00,25.39,25.39,25.39,25.39,23921.0,24.9194,24.9194,24.9194,24.9194,23921.0
2025-03-07 15:30:00,25.38,25.39,25.37,25.38,48696.0,24.9096,24.9194,24.8998,24.9096,48696.0
2025-03-10 09:30:00,25.36,25.36,25.34,25.34,92021.0,24.89,24.89,24.8703,24.8703,92021.0
2025-03-10 10:00:00,25.33,25.34,25.32,25.34,24371.0,24.8605,24.8703,24.8507,24.8703,24371.0
2025-03-10 10:30:00,25.34,25.34,25.34,25.34,1600.0,24.8703,24.8703,24.8703,24.8703,1600.0
2025-03-10 11:00:00,25.33,25.33,25.32,25.33,7447.0,24.8605,24.8605,24.8507,24.8605,7447.0
2025-03-10 11:30:00,25.34,25.34,25.34,25.34,80124.0,24.8703,24.8703,24.8703,24.8703,80124.0
2025-03-10 12:00:00,25.34,25.34,25.34,25.34,8827.0,24.8703,24.8703,24.8703,24.8703,8827.0
2025-03-10 12:30:00,25.33,25.33,25.32,25.32,4914.0,24.8605,24.8605,24.8507,24.8507,4914.0
2025-03-10 13:00:00,25.31,25.31,25.3,25.31,13271.0,24.8409,24.8409,24.8311,24.8409,13271.0
2025-03-10 13:30:00,25.31,25.31,25.31,25.31,40933.0,24.8409,24.8409,24.8409,24.8409,40933.0
2025-03-10 14:00:00,25.31,25.31,25.3,25.3,6603.0,24.8409,24.8409,24.8311,24.8311,6603.0
2025-03-10 14:30:00,25.3,25.3,25.29,25.29,10179.0,24.8311,24.8311,24.8213,24.8213,10179.0
2025-03-10 15:00:00,25.28,25.3,25.28,25.3,14417.0,24.8115,24.8311,24.8115,24.8311,14417.0
2025-03-10 15:30:00,25.3,25.31,25.29,25.29,14482.0,24.8311,24.8409,24.8213,24.8213,14482.0
2025-03-11 09:30:00,25.3,25.3,25.29,25.29,139271.0,24.8311,24.8311,24.8213,24.8213,139271.0
2025-03-11 10:00:00,25.29,25.29,25.25,25.25,112332.0,24.8213,24.8213,24.782,24.782,112332.0
2025-03-11 10:30:00,25.25,25.25,25.23,25.23,29633.0,24.782,24.782,24.7624,24.7624,29633.0
2025-03-11 11:00:00,25.23,25.25,25.23,25.24,45072.0,24.7624,24.782,24.7624,24.7722,45072.0
2025-03-11 11:30:00,25.24,25.27,25.24,25.26,60911.0,24.7722,24.8016,24.7722,24.7918,60911.0
2025-03-11 12:00:00,25.25,25.25,25.25,25.25,2245.0,24.782,24.782,24.782,24.782,2245.0
2025-03-11 12:30:00,25.24,25.24,25.22,25.22,15171.0,24.7722,24.7722,24.7526,24.7526,15171.0
2025-03-11 13:00:00,25.21,25.21,25.18,25.18,22999.0,24.7428,24.7428,24.7133,24.7133,22999.0
2025-03-11 13:30:00,25.18,25.19,25.18,25.19,59678.0,24.7133,24.7231,24.7133,24.7231,59678.0
2025-03-11 14:00:00,25.2,25.2,25.2,25.2,22761.0,24.7329,24.7329,24.7329,24.7329,22761.0
2025-03-11 14:30:00,25.2,25.25,25.2,25.24,44277.0,24.7329,24.782,24.7329,24.7722,44277.0
2025-03-11 15:00:00,25.23,25.23,25.22,25.23,59767.0,24.7624,24.7624,24.7526,24.7624,59767.0
2025-03-11 15:30:00,25.22,25.22,25.19,25.19,45526.0,24.7526,24.7526,24.7231,24.7231,45526.0
2025-03-12 09:30:00,25.28,25.28,25.2,25.21,82009.0,24.8115,24.8115,24.7329,24.7428,82009.0
2025-03-12 10:00:00,25.21,25.23,25.21,25.21,52243.0,24.7428,24.7624,24.7428,24.7428,52243.0
2025-03-12 10:30:00,25.22,25.22,25.2,25.2,9736.0,24.7526,24.7526,24.7329,24.7329,9736.0
2025-03-12 11:00:00,25.2,25.21,25.2,25.21,40770.0,24.7329,24.7428,24.7329,24.7428,40770.0
2025-03-12 11:30:00,25.21,25.23,25.21,25.23,46158.0,24.7428,24.7624,24.7428,24.7624,46158.0
2025-03-12 12:00:00,25.23,25.24,25.23,25.23,4721.0,24.7624,24.7722,24.7624,24.7624,4721.0
2025-03-12 12:30:00,25.23,25.24,25.23,25.23,5720.0,24.7624,24.7722,24.7624,24.7624,5720.0
2025-03-12 13:00:00,25.23,25.25,25.23,25.25,6022.0,24.7624,24.782,24.7624,24.782,6022.0
2025-03-12 13:30:00,25.25,25.25,25.23,25.23,19769.0,24.782,24.782,24.7624,24.7624,19769.0
2025-03-12 14:00:00,25.23,25.25,25.23,25.25,8494.0,24.7624,24.782,24.7624,24.782,8494.0
2025-03-12 14:30:00,25.25,25.25,25.23,25.23,16927.0,24.782,24.782,24.7624,24.7624,16927.0
2025-03-12 15:00:00,25.23,25.23,25.23,25.23,6151.0,24.7624,24.7624,24.7624,24.7624,6151.0
2025-03-12 15:30:00,25.22,25.22,25.2,25.21,16701.0,24.7526,24.7526,24.7329,24.7428,16701.0
2025-03-13 09:30:00,25.21,25.21,25.2,25.2,40264.0,24.7428,24.7428,24.7329,24.7329,40264.0
2025-03-13 10:00:00,25.18,25.18,25.18,25.18,8434.0,24.7133,24.7133,24.7133,24.7133,8434.0
2025-03-13 10:30:00,25.17,25.17,25.14,25.15,53617.0,24.7035,24.7035,24.6741,24.6839,53617.0
2025-03-13 11:00:00,25.13,25.13,25.11,25.11,15300.0,24.6642,24.6642,24.6446,24.6446,15300.0
2025-03-13 11:30:00,25.11,25.11,25.11,25.11,6000.0,24.6446,24.6446,24.6446,24.6446,6000.0
2025-03-13 12:00:00,25.09,25.11,25.09,25.11,10519.0,24.625,24.6446,24.625,24.6446,10519.0
2025-03-13 12:30:00,25.11,25.13,25.1,25.1,18780.0,24.6446,24.6642,24.6348,24.6348,18780.0
2025-03-13 13:00:00,25.09,25.09,25.08,25.08,32470.0,24.625,24.625,24.6152,24.6152,32470.0
2025-03-13 13:30:00,25.07,25.07,25.07,25.07,1990.0,24.6053,24.6053,24.6053,24.6053,1990.0
2025-03-13 14:00:00,25.08,25.09,25.08,25.09,36111.0,24.6152,24.625,24.6152,24.625,36111.0
2025-03-13 14:30:00,25.09,25.1,25.09,25.1,7180.0,24.625,24.6348,24.625,24.6348,7180.0
2025-03-13 15:00:00,25.1,25.11,25.1,25.1,21185.0,24.6348,24.6446,24.6348,24.6348,21185.0
2025-03-13 15:30:00,25.09,25.09,25.07,25.08,21244.0,24.625,24.625,24.6053,24.6152,21244.0
2025-03-14 09:30:00,25.15,25.17,25.14,25.17,105199.0,24.6839,24.7035,24.6741,24.7035,105199.0
2025-03-14 10:00:00,25.17,25.17,25.15,25.15,28900.0,24.7035,24.7035,24.6839,24.6839,28900.0
2025-03-14 10:30:00,25.15,25.16,25.15,25.16,21918.0,24.6839,24.6937,24.6839,24.6937,21918.0
2025-03-14 11:00:00,25.17,25.18,25.17,25.18,18598.0,24.7035,24.7133,24.7035,24.7133,18598.0
2025-03-14 11:30:00,25.18,25.18,25.18,25.18,25300.0,24.7133,24.7133,24.7133,24.7133,25300.0
2025-03-14 12:00:00,25.18,25.18,25.18,25.18,37447.0,24.7133,24.7133,24.7133,24.7133,37447.0
2025-03-14 12:30:00,25.19,25.2,25.19,25.2,20377.0,24.7231,24.7329,24.7231,24.7329,20377.0
2025-03-14 13:00:00,25.2,25.2,25.2,25.2,13500.0,24.7329,24.7329,24.7329,24.7329,13500.0
2025-03-14 13:30:00,25.2,25.2,25.18,25.18,5883.0,24.7329,24.7329,24.7133,24.7133,5883.0
2025-03-14 14:00:00,25.18,25.2,25.18,25.18,49303.0,24.7133,24.7329,24.7133,24.7133,49303.0
2025-03-14 14:30:00,25.19,25.19,25.19,25.19,35956.0,24.7231,24.7231,24.7231,24.7231,35956.0
2025-03-14 15:00:00,25.2,25.2,25.2,25.2,2054.0,24.7329,24.7329,24.7329,24.7329,2054.0
2025-03-14 15:30:00,25.2,25.2,25.19,25.19,33447.0,24.7329,24.7329,24.7231,24.7231,33447.0
2025-03-17 09:30:00,25.2,25.23,25.19,25.22,81784.0,24.7329,24.7624,24.7231,24.7526,81784.0
2025-03-17 10:00:00,25.21,25.22,25.21,25.22,11800.0,24.7428,24.7526,24.7428,24.7526,11800.0
2025-03-17 10:30:00,25.22,25.22,25.22,25.22,18600.0,24.7526,24.7526,24.7526,24.7526,18600.0
2025-03-17 11:00:00,25.22,25.22,25.22,25.22,227.0,24.7526,24.7526,24.7526,24.7526,227.0
2025-03-17 11:30:00,25.22,25.22,25.21,25.22,42178.0,24.7526,24.7526,24.7428,24.7526,42178.0
2025-03-17 12:00:00,25.22,25.22,25.22,25.22,30522.0,24.7526,24.7526,24.7526,24.7526,30522.0
2025-03-17 12:30:00,25.22,25.22,25.22,25.22,1811.0,24.7526,24.7526,24.7526,24.7526,1811.0
2025-03-17 13:00:00,25.22,25.22,25.22,25.22,19613.0,24.7526,24.7526,24.7526,24.7526,19613.0
2025-03-17 13:30:00,25.22,25.22,25.22,25.22,0.0,24.7526,24.7526,24.7526,24.7526,0.0
2025-03-17 14:00:00,25.23,25.23,25.23,25.23,49326.0,24.7624,24.7624,24.7624,24.7624,49326.0
2025-03-17 14:30:00,25.24,25.24,25.24,25.24,54444.0,24.7722,24.7722,24.7722,24.7722,54444.0
2025-03-17 15:00:00,25.25,25.25,25.24,25.24,2713.0,24.782,24.782,24.7722,24.7722,2713.0
2025-03-17 15:30:00,25.25,25.25,25.24,25.24,19921.0,24.782,24.782,24.7722,24.7722,19921.0
2025-03-18 09:30:00,25.23,25.23,25.2,25.2,49512.0,24.7624,24.7624,24.7329,24.7329,49512.0
2025-03-18 10:00:00,25.2,25.22,25.2,25.22,10463.0,24.7329,24.7526,24.7329,24.7526,10463.0
2025-03-18 10:30:00,25.22,25.22,25.2,25.2,14167.0,24.7526,24.7526,24.7329,24.7329,14167.0
2025-03-18 11:00:00,25.2,25.2,25.2,25.2,3526.0,24.7329,24.7329,24.7329,24.7329,3526.0
2025-03-18 11:30:00,25.21,25.21,25.2,25.2,16218.0,24.7428,24.7428,24.7329,24.7329,16218.0
2025-03-18 12:00:00,25.21,25.22,25.21,25.22,6431.0,24.7428,24.7526,24.7428,24.7526,6431.0
2025-03-18 12:30:00,25.23,25.23,25.22,25.22,37459.0,24.7624,24.7624,24.7526,24.7526,37459.0
2025-03-18 13:00:00,25.22,25.22,25.21,25.21,14500.0,24.7526,24.7526,24.7428,24.7428,14500.0
2025-03-18 13:30:00,25.21,25.21,25.21,25.21,23211.0,24.7428,24.7428,24.7428,24.7428,23211.0
2025-03-18 14:00:00,25.21,25.21,25.21,25.21,0.0,24.7428,24.7428,24.7428,24.7428,0.0
2025-03-18 14:30:00,25.2,25.21,25.2,25.21,47850.0,24.7329,24.7428,24.7329,24.7428,47850.0
2025-03-18 15:00:00,25.2,25.2,25.2,25.2,4180.0,24.7329,24.7329,24.7329,24.7329,4180.0
2025-03-18 15:30:00,25.21,25.21,25.2,25.2,18641.0,24.7428,24.7428,24.7329,24.7329,18641.0
2025-03-19 09:30:00,25.21,25.22,25.21,25.22,30540.0,24.7428,24.7526,24.7428,24.7526,30540.0
2025-03-19 10:00:00,25.22,25.23,25.22,25.23,18317.0,24.7526,24.7624,24.7526,24.7624,18317.0
2025-03-19 10:30:00,25.23,25.23,25.23,25.23,8297.0,24.7624,24.7624,24.7624,24.7624,8297.0
2025-03-19 11:00:00,25.24,25.25,25.24,25.24,29797.0,24.7722,24.782,24.7722,24.7722,29797.0
2025-03-19 11:30:00,25.24,25.24,25.24,25.24,0.0,24.7722,24.7722,24.7722,24.7722,0.0
2025-03-19 12:00:00,25.25,25.25,25.25,25.25,4025.0,24.782,24.782,24.782,24.782,4025.0
2025-03-19 12:30:00,25.25,25.25,25.25,25.25,16179.0,24.782,24.782,24.782,24.782,16179.0
2025-03-19 13:00:00,25.24,25.24,25.23,25.23,23259.0,24.7722,24.7722,24.7624,24.7624,23259.0
2025-03-19 13:30:00,25.23,25.23,25.23,25.23,11052.0,24.7624,24.7624,24.7624,24.7624,11052.0
2025-03-19 14:00:00,25.22,25.25,25.21,25.25,36544.0,24.7526,24.782,24.7428,24.782,36544.0
2025-03-19 14:30:00,25.26,25.31,25.26,25.31,115667.0,24.7918,24.8409,24.7918,24.8409,115667.0
2025-03-19 15:00:00,25.32,25.34,25.31,25.31,87151.0,24.8507,24.8703,24.8409,24.8409,87151.0
2025-03-19 15:30:00,25.31,25.34,25.3,25.32,57695.0,24.8409,24.8703,24.8311,24.8507,57695.0
2025-03-20 09:30:00,25.32,25.34,25.31,25.34,32783.0,24.8507,24.8703,24.8409,24.8703,32783.0
2025-03-20 10:00:00,25.34,25.36,25.34,25.34,23209.0,24.8703,24.89,24.8703,24.8703,23209.0
2025-03-20 10:30:00,25.34,25.35,25.34,25.34,39555.0,24.8703,24.8802,24.8703,24.8703,39555.0
2025-03-20 11:00:00,25.34,25.34,25.34,25.34,5499.0,24.8703,24.8703,24.8703,24.8703,5499.0
2025-03-20 11:30:00,25.33,25.33,25.32,25.32,21555.0,24.8605,24.8605,24.8507,24.8507,21555.0
2025-03-20 12:00:00,25.32,25.32,25.3,25.31,30144.0,24.8507,24.8507,24.8311,24.8409,30144.0
2025-03-20 12:30:00,25.3,25.3,25.3,25.3,429.0,24.8311,24.8311,24.8311,24.8311,429.0
2025-03-20 13:00:00,25.3,25.3,25.3,25.3,4323.0,24.8311,24.8311,24.8311,24.8311,4323.0
2025-03-20 13:30:00,25.3,25.3,25.29,25.29,288.0,24.8311,24.8311,24.8213,24.8213,288.0
2025-03-20 14:00:00,25.29,25.29,25.29,25.29,26719.0,24.8213,24.8213,24.8213,24.8213,26719.0
2025-03-20 14:30:00,25.29,25.29,25.29,25.29,10314.0,24.8213,24.8213,24.8213,24.8213,10314.0
2025-03-20 15:00:00,25.29,25.29,25.29,25.29,1431.0,24.8213,24.8213,24.8213,24.8213,1431.0
2025-03-20 15:30:00,25.29,25.3,25.28,25.28,151608.0,24.8213,24.8311,24.8115,24.8115,151608.0
2025-03-21 09:30:00,25.29,25.29,25.25,25.25,121545.0,24.8213,24.8213,24.782,24.782,121545.0
2025-03-21 10:00:00,25.24,25.24,25.23,25.24,24976.0,24.7722,24.7722,24.7624,24.7722,24976.0
2025-03-21 10:30:00,25.25,25.25,25.25,25.25,5702.0,24.782,24.782,24.782,24.782,5702.0
2025-03-21 11:00:00,25.26,25.27,25.26,25.26,20900.0,24.7918,24.8016,24.7918,24.7918,20900.0
2025-03-21 11:30:00,25.26,25.27,25.26,25.26,11100.0,24.7918,24.8016,24.7918,24.7918,11100.0
2025-03-21 12:00:00,25.26,25.27,25.26,25.27,23093.0,24.7918,24.8016,24.7918,24.8016,23093.0
2025-03-21 12:30:00,25.27,25.29,25.27,25.28,4992.0,24.8016,24.8213,24.8016,24.8115,4992.0
2025-03-21 13:00:00,25.27,25.27,25.27,25.27,800.0,24.8016,24.8016,24.8016,24.8016,800.0
2025-03-21 13:30:00,25.28,25.28,25.28,25.28,100.0,24.8115,24.8115,24.8115,24.8115,100.0
2025-03-21 14:00:00,25.29,25.29,25.29,25.29,2800.0,24.8213,24.8213,24.8213,24.8213,2800.0
2025-03-21 14:30:00,25.29,25.29,25.29,25.29,303.0,24.8213,24.8213,24.8213,24.8213,303.0
2025-03-21 15:00:00,25.29,25.29,25.28,25.28,10057.0,24.8213,24.8213,24.8115,24.8115,10057.0
2025-03-21 15:30:00,25.27,25.28,25.27,25.28,34312.0,24.8016,24.8115,24.8016,24.8115,34312.0
2025-03-24 09:30:00,25.33,25.34,25.32,25.33,84219.0,24.8605,24.8703,24.8507,24.8605,84219.0
2025-03-24 10:00:00,25.34,25.34,25.34,25.34,7852.0,24.8703,24.8703,24.8703,24.8703,7852.0
2025-03-24 10:30:00,25.34,25.34,25.34,25.34,0.0,24.8703,24.8703,24.8703,24.8703,0.0
2025-03-24 11:00:00,25.34,25.34,25.34,25.34,0.0,24.8703,24.8703,24.8703,24.8703,0.0
2025-03-24 11:30:00,25.34,25.34,25.34,25.34,14237.0,24.8703,24.8703,24.8703,24.8703,14237.0
2025-03-24 12:00:00,25.35,25.36,25.35,25.35,18481.0,24.8802,24.89,24.8802,24.8802,18481.0
2025-03-24 12:30:00,25.35,25.35,25.35,25.35,0.0,24.8802,24.8802,24.8802,24.8802,0.0
2025-03-24 13:00:00,25.34,25.34,25.34,25.34,1800.0,24.8703,24.8703,24.8703,24.8703,1800.0
2025-03-24 13:30:00,25.35,25.35,25.34,25.34,5000.0,24.8802,24.8802,24.8703,24.8703,5000.0
2025-03-24 14:00:00,25.34,25.34,25.34,25.34,7219.0,24.8703,24.8703,24.8703,24.8703,7219.0
2025-03-24 14:30:00,25.34,25.34,25.34,25.34,0.0,24.8703,24.8703,24.8703,24.8703,0.0
2025-03-24 15:00:00,25.36,25.36,25.36,25.36,593.0,24.89,24.89,24.89,24.89,593.0
2025-03-24 15:30:00,25.35,25.36,25.35,25.36,36718.0,24.8802,24.89,24.8802,24.89,36718.0
2025-03-25 09:30:00,25.38,25.38,25.36,25.36,36237.0,24.9096,24.9096,24.89,24.89,36237.0
2025-03-25 10:00:00,25.36,25.38,25.36,25.38,8769.0,24.89,24.9096,24.89,24.9096,8769.0
2025-03-25 10:30:00,25.37,25.38,25.36,25.36,17643.0,24.8998,24.9096,24.89,24.89,17643.0
2025-03-25 11:00:00,25.36,25.36,25.36,25.36,2200.0,24.89,24.89,24.89,24.89,2200.0
2025-03-25 11:30:00,25.36,25.36,25.36,25.36,4781.0,24.89,24.89,24.89,24.89,4781.0
2025-03-25 12:00:00,25.36,25.36,25.36,25.36,12062.0,24.89,24.89,24.89,24.89,12062.0
2025-03-25 12:30:00,25.36,25.36,25.36,25.36,7400.0,24.89,24.89,24.89,24.89,7400.0
2025-03-25 13:00:00,25.36,25.36,25.36,25.36,21701.0,24.89,24.89,24.89,24.89,21701.0
2025-03-25 13:30:00,25.36,25.36,25.36,25.36,15628.0,24.89,24.89,24.89,24.89,15628.0
2025-03-25 14:00:00,25.36,25.36,25.36,25.36,600.0,24.89,24.89,24.89,24.89,600.0
2025-03-25 14:30:00,25.35,25.35,25.35,25.35,43500.0,24.8802,24.8802,24.8802,24.8802,43500.0
2025-03-25 15:00:00,25.35,25.36,25.34,25.34,29342.0,24.8802,24.89,24.8703,24.8703,29342.0
2025-03-25 15:30:00,25.34,25.34,25.34,25.34,28168.0,24.8703,24.8703,24.8703,24.8703,28168.0
2025-03-26 09:30:00,25.34,25.34,25.32,25.32,34556.0,24.8703,24.8703,24.8507,24.8507,34556.0
2025-03-26 10:00:00,25.32,25.32,25.3,25.3,26323.0,24.8507,24.8507,24.8311,24.8311,26323.0
2025-03-26 10:30:00,25.3,25.3,25.3,25.3,2580.0,24.8311,24.8311,24.8311,24.8311,2580.0
2025-03-26 11:00:00,25.3,25.3,25.28,25.28,14145.0,24.8311,24.8311,24.8115,24.8115,14145.0
2025-03-26 11:30:00,25.28,25.29,25.27,25.27,57208.0,24.8115,24.8213,24.8016,24.8016,57208.0
2025-03-26 12:00:00,25.27,25.27,25.26,25.27,63331.0,24.8016,24.8016,24.7918,24.8016,63331.0
2025-03-26 12:30:00,25.27,25.27,25.23,25.23,38458.0,24.8016,24.8016,24.7624,24.7624,38458.0
2025-03-26 13:00:00,25.23,25.23,25.21,25.21,3738.0,24.7624,24.7624,24.7428,24.7428,3738.0
2025-03-26 13:30:00,25.21,25.22,25.21,25.22,22862.0,24.7428,24.7526,24.7428,24.7526,22862.0
2025-03-26 14:00:00,25.23,25.25,25.23,25.25,15598.0,24.7624,24.782,24.7624,24.782,15598.0
2025-03-26 14:30:00,25.24,25.24,25.22,25.22,9996.0,24.7722,24.7722,24.7526,24.7526,9996.0
2025-03-26 15:00:00,25.22,25.23,25.22,25.23,101287.0,24.7526,24.7624,24.7526,24.7624,101287.0
2025-03-26 15:30:00,25.23,25.25,25.23,25.24,12461.0,24.7624,24.782,24.7624,24.7722,12461.0
2025-03-27 09:30:00,25.24,25.24,25.2,25.23,66696.0,24.7722,24.7722,24.7329,24.7624,66696.0
2025-03-27 10:00:00,25.24,25.24,25.24,25.24,23093.0,24.7722,24.7722,24.7722,24.7722,23093.0
2025-03-27 10:30:00,25.25,25.25,25.25,25.25,2147.0,24.782,24.782,24.782,24.782,2147.0
2025-03-27 11:00:00,25.25,25.25,25.25,25.25,4150.0,24.782,24.782,24.782,24.782,4150.0
2025-03-27 11:30:00,25.24,25.24,25.23,25.23,20104.0,24.7722,24.7722,24.7624,24.7624,20104.0
2025-03-27 12:00:00,25.22,25.22,25.22,25.22,5500.0,24.7526,24.7526,24.7526,24.7526,5500.0
2025-03-27 12:30:00,25.22,25.22,25.21,25.21,15957.0,24.7526,24.7526,24.7428,24.7428,15957.0
2025-03-27 13:00:00,25.21,25.21,25.21,25.21,740.0,24.7428,24.7428,24.7428,24.7428,740.0
2025-03-27 13:30:00,25.21,25.21,25.21,25.21,207.0,24.7428,24.7428,24.7428,24.7428,207.0
2025-03-27 14:00:00,25.21,25.21,25.21,25.21,0.0,24.7428,24.7428,24.7428,24.7428,0.0
2025-03-27 14:30:00,25.21,25.21,25.21,25.21,0.0,24.7428,24.7428,24.7428,24.7428,0.0
2025-03-27 15:00:00,25.21,25.22,25.21,25.22,25134.0,24.7428,24.7526,24.7428,24.7526,25134.0
2025-03-27 15:30:00,25.22,25.22,25.2,25.21,15628.0,24.7526,24.7526,24.7329,24.7428,15628.0
2025-03-28 09:30:00,25.22,25.22,25.18,25.18,66843.0,24.7526,24.7526,24.7133,24.7133,66843.0
2025-03-28 10:00:00,25.17,25.17,25.14,25.15,30085.0,24.7035,24.7035,24.6741,24.6839,30085.0
2025-03-28 10:30:00,25.14,25.14,25.14,25.14,7498.0,24.6741,24.6741,24.6741,24.6741,7498.0
2025-03-28 11:00:00,25.14,25.14,25.14,25.14,26078.0,24.6741,24.6741,24.6741,24.6741,26078.0
2025-03-28 11:30:00,25.14,25.14,25.14,25.14,150.0,24.6741,24.6741,24.6741,24.6741,150.0
2025-03-28 12:00:00,25.14,25.14,25.13,25.13,12647.0,24.6741,24.6741,24.6642,24.6642,12647.0
2025-03-28 12:30:00,25.13,25.13,25.13,25.13,3498.0,24.6642,24.6642,24.6642,24.6642,3498.0
2025-03-28 13:00:00,25.12,25.13,25.11,25.11,13353.0,24.6544,24.6642,24.6446,24.6446,13353.0
2025-03-28 13:30:00,25.12,25.14,25.12,25.14,63280.0,24.6544,24.6741,24.6544,24.6741,63280.0
2025-03-28 14:00:00,25.14,25.15,25.14,25.15,47069.0,24.6741,24.6839,24.6741,24.6839,47069.0
2025-03-28 14:30:00,25.15,25.16,25.15,25.16,5000.0,24.6839,24.6937,24.6839,24.6937,5000.0
2025-03-28 15:00:00,25.16,25.16,25.16,25.16,1865.0,24.6937,24.6937,24.6937,24.6937,1865.0
2025-03-28 15:30:00,25.16,25.16,25.15,25.15,27563.0,24.6937,24.6937,24.6839,24.6839,27563.0
2025-03-31 09:30:00,25.08,25.09,25.07,25.09,113067.0,24.6152,24.625,24.6053,24.625,113067.0
2025-03-31 10:00:00,25.09,25.13,25.09,25.11,44189.0,24.625,24.6642,24.625,24.6446,44189.0
2025-03-31 10:30:00,25.11,25.14,25.11,25.12,57645.0,24.6446,24.6741,24.6446,24.6544,57645.0
2025-03-31 11:00:00,25.13,25.14,25.13,25.13,6777.0,24.6642,24.6741,24.6642,24.6642,6777.0
2025-03-31 11:30:00,25.13,25.14,25.13,25.14,2149.0,24.6642,24.6741,24.6642,24.6741,2149.0
2025-03-31 12:00:00,25.13,25.14,25.13,25.14,46950.0,24.6642,24.6741,24.6642,24.6741,46950.0
2025-03-31 12:30:00,25.14,25.14,25.13,25.13,3074.0,24.6741,24.6741,24.6642,24.6642,3074.0
2025-03-31 13:00:00,25.13,25.14,25.11,25.11,31047.0,24.6642,24.6741,24.6446,24.6446,31047.0
2025-03-31 13:30:00,25.11,25.11,25.11,25.11,1600.0,24.6446,24.6446,24.6446,24.6446,1600.0
2025-03-31 14:00:00,25.12,25.14,25.12,25.13,6965.0,24.6544,24.6741,24.6544,24.6642,6965.0
2025-03-31 14:30:00,25.13,25.14,25.13,25.13,47632.0,24.6642,24.6741,24.6642,24.6642,47632.0
2025-03-31 15:00:00,25.14,25.16,25.14,25.15,74271.0,24.6741,24.6937,24.6741,24.6839,74271.0
2025-03-31 15:30:00,25.15,25.17,25.15,25.16,90677.0,24.6839,24.7035,24.6839,24.6937,90677.0
2025-04-01 09:30:00,25.01,25.01,24.99,25.0,64377.0,24.7021,24.7021,24.6823,24.6922,64377.0
2025-04-01 10:00:00,25.0,25.0,24.99,24.99,33675.0,24.6922,24.6922,24.6823,24.6823,33675.0
2025-04-01 10:30:00,24.99,25.01,24.99,25.01,27498.0,24.6823,24.7021,24.6823,24.7021,27498.0
2025-04-01 11:00:00,25.02,25.05,25.02,25.05,47089.0,24.7119,24.7416,24.7119,24.7416,47089.0
2025-04-01 11:30:00,25.05,25.06,25.04,25.06,1885.0,24.7416,24.7514,24.7317,24.7514,1885.0
2025-04-01 12:00:00,25.06,25.06,25.06,25.06,29203.0,24.7514,24.7514,24.7514,24.7514,29203.0
2025-04-01 12:30:00,25.05,25.06,25.05,25.06,9221.0,24.7416,24.7514,24.7416,24.7514,9221.0
2025-04-01 13:00:00,25.06,25.06,25.05,25.05,3564.0,24.7514,24.7514,24.7416,24.7416,3564.0
2025-04-01 13:30:00,25.04,25.04,25.04,25.04,33984.0,24.7317,24.7317,24.7317,24.7317,33984.0
2025-04-01 14:00:00,25.03,25.03,25.02,25.02,6306.0,24.7218,24.7218,24.7119,24.7119,6306.0
2025-04-01 14:30:00,25.02,25.02,25.02,25.02,2159.0,24.7119,24.7119,24.7119,24.7119,2159.0
2025-04-01 15:00:00,25.02,25.02,25.02,25.02,15450.0,24.7119,24.7119,24.7119,24.7119,15450.0
2025-04-01 15:30:00,25.03,25.05,25.03,25.04,90852.0,24.7218,24.7416,24.7218,24.7317,90852.0
2025-04-02 09:30:00,25.01,25.05,25.01,25.04,83160.0,24.7021,24.7416,24.7021,24.7317,83160.0
2025-04-02 10:00:00,25.05,25.05,25.04,25.04,18200.0,24.7416,24.7416,24.7317,24.7317,18200.0
2025-04-02 10:30:00,25.04,25.06,25.04,25.06,81647.0,24.7317,24.7514,24.7317,24.7514,81647.0
2025-04-02 11:00:00,25.05,25.07,25.05,25.07,11796.0,24.7416,24.7613,24.7416,24.7613,11796.0
2025-04-02 11:30:00,25.07,25.07,25.05,25.05,11824.0,24.7613,24.7613,24.7416,24.7416,11824.0
2025-04-02 12:00:00,25.06,25.07,25.06,25.07,24695.0,24.7514,24.7613,24.7514,24.7613,24695.0
2025-04-02 12:30:00,25.07,25.07,25.07,25.07,7399.0,24.7613,24.7613,24.7613,24.7613,7399.0
2025-04-02 13:00:00,25.07,25.09,25.07,25.08,24598.0,24.7613,24.7811,24.7613,24.7712,24598.0
2025-04-02 13:30:00,25.07,25.07,25.05,25.05,17498.0,24.7613,24.7613,24.7416,24.7416,17498.0
2025-04-02 14:00:00,25.05,25.05,25.05,25.05,2934.0,24.7416,24.7416,24.7416,24.7416,2934.0
2025-04-02 14:30:00,25.05,25.05,25.05,25.05,25148.0,24.7416,24.7416,24.7416,24.7416,25148.0
2025-04-02 15:00:00,25.05,25.05,25.05,25.05,51106.0,24.7416,24.7416,24.7416,24.7416,51106.0
2025-04-02 15:30:00,25.06,25.09,25.06,25.08,34395.0,24.7514,24.7811,24.7514,24.7712,34395.0
2025-04-03 09:30:00,24.87,24.91,24.84,24.84,126762.0,24.5638,24.6033,24.5342,24.5342,126762.0
2025-04-03 10:00:00,24.84,24.85,24.79,24.8,51444.0,24.5342,24.544,24.4848,24.4946,51444.0
2025-04-03 10:30:00,24.8,24.8,24.75,24.75,75730.0,24.4946,24.4946,24.4453,24.4453,75730.0
2025-04-03 11:00:00,24.75,24.79,24.75,24.79,67203.0,24.4453,24.4848,24.4453,24.4848,67203.0
2025-04-03 11:30:00,24.79,24.8,24.79,24.8,22981.0,24.4848,24.4946,24.4848,24.4946,22981.0
2025-04-03 12:00:00,24.8,24.86,24.8,24.86,72121.0,24.4946,24.5539,24.4946,24.5539,72121.0
2025-04-03 12:30:00,24.86,24.86,24.82,24.82,26208.0,24.5539,24.5539,24.5144,24.5144,26208.0
2025-04-03 13:00:00,24.82,24.82,24.82,24.82,37003.0,24.5144,24.5144,24.5144,24.5144,37003.0
2025-04-03 13:30:00,24.82,24.83,24.82,24.82,25418.0,24.5144,24.5243,24.5144,24.5144,25418.0
2025-04-03 14:00:00,24.81,24.81,24.79,24.79,35049.0,24.5045,24.5045,24.4848,24.4848,35049.0
2025-04-03 14:30:00,24.79,24.81,24.79,24.81,73960.0,24.4848,24.5045,24.4848,24.5045,73960.0
2025-04-03 15:00:00,24.82,24.82,24.8,24.8,109127.0,24.5144,24.5144,24.4946,24.4946,109127.0
2025-04-03 15:30:00,24.8,24.8,24.77,24.77,42619.0,24.4946,24.4946,24.465,24.465,42619.0
2025-04-04 09:30:00,24.59,24.59,24.39,24.46,245710.0,24.2872,24.2872,24.0897,24.1588,245710.0
2025-04-04 10:00:00,24.46,24.46,24.31,24.32,169367.0,24.1588,24.1588,24.0107,24.0206,169367.0
2025-04-04 10:30:00,24.33,24.35,24.2,24.28,154878.0,24.0304,24.0502,23.902,23.981,154878.0
2025-04-04 11:00:00,24.28,24.45,24.25,24.29,170876.0,23.981,24.149,23.9514,23.9909,170876.0
2025-04-04 11:30:00,24.28,24.38,24.28,24.32,158872.0,23.981,24.0798,23.981,24.0206,158872.0
2025-04-04 12:00:00,24.32,24.35,24.32,24.34,62516.0,24.0206,24.0502,24.0206,24.0403,62516.0
2025-04-04 12:30:00,24.34,24.34,24.27,24.29,152575.0,24.0403,24.0403,23.9712,23.9909,152575.0
2025-04-04 13:00:00,24.29,24.29,24.22,24.27,119936.0,23.9909,23.9909,23.9218,23.9712,119936.0
2025-04-04 13:30:00,24.27,24.34,24.27,24.3,113734.0,23.9712,24.0403,23.9712,24.0008,113734.0
2025-04-04 14:00:00,24.31,24.36,24.29,24.32,443732.0,24.0107,24.0601,23.9909,24.0206,443732.0
2025-04-04 14:30:00,24.32,24.34,24.29,24.31,266776.0,24.0206,24.0403,23.9909,24.0107,266776.0
2025-04-04 15:00:00,24.31,24.36,24.3,24.35,73661.0,24.0107,24.0601,24.0008,24.0502,73661.0
2025-04-04 15:30:00,24.35,24.41,24.34,24.36,250656.0,24.0502,24.1094,24.0403,24.0601,250656.0
2025-04-07 09:30:00,24.09,24.17,23.93,24.17,394337.0,23.7934,23.8724,23.6354,23.8724,394337.0
2025-04-07 10:00:00,24.17,24.55,24.1,24.13,381918.0,23.8724,24.2477,23.8033,23.8329,381918.0
2025-04-07 10:30:00,24.14,24.28,24.04,24.24,214476.0,23.8428,23.981,23.744,23.9415,214476.0
2025-04-07 11:00:00,24.23,24.31,24.03,24.06,280565.0,23.9317,24.0107,23.7341,23.7638,280565.0
2025-04-07 11:30:00,24.07,24.2,24.07,24.16,171573.0,23.7736,23.902,23.7736,23.8625,171573.0
2025-04-07 12:00:00,24.15,24.15,24.07,24.11,281182.0,23.8526,23.8526,23.7736,23.8131,281182.0
2025-04-07 12:30:00,24.11,24.11,24.05,24.09,190469.0,23.8131,23.8131,23.7539,23.7934,190469.0
2025-04-07 13:00:00,24.1,24.16,24.05,24.16,107443.0,23.8033,23.8625,23.7539,23.8625,107443.0
2025-04-07 13:30:00,24.15,24.18,24.11,24.18,114525.0,23.8526,23.8823,23.8131,23.8823,114525.0
2025-04-07 14:00:00,24.18,24.18,24.11,24.12,101620.0,23.8823,23.8823,23.8131,23.823,101620.0
2025-04-07 14:30:00,24.12,24.18,24.12,24.14,139057.0,23.823,23.8823,23.823,23.8428,139057.0
2025-04-07 15:00:00,24.14,24.2,24.14,24.16,108534.0,23.8428,23.902,23.8428,23.8625,108534.0
2025-04-07 15:30:00,24.16,24.21,24.11,24.18,169753.0,23.8625,23.9119,23.8131,23.8823,169753.0
2025-04-08 09:30:00,24.54,24.54,24.39,24.45,196435.0,24.2378,24.2378,24.0897,24.149,196435.0
2025-04-08 10:00:00,24.45,24.47,24.43,24.45,119841.0,24.149,24.1687,24.1292,24.149,119841.0
2025-04-08 10:30:00,24.45,24.45,24.41,24.41,64303.0,24.149,24.149,24.1094,24.1094,64303.0
2025-04-08 11:00:00,24.41,24.43,24.39,24.39,69980.0,24.1094,24.1292,24.0897,24.0897,69980.0
2025-04-08 11:30:00,24.4,24.43,24.39,24.41,44924.0,24.0996,24.1292,24.0897,24.1094,44924.0
2025-04-08 12:00:00,24.42,24.42,24.34,24.35,64542.0,24.1193,24.1193,24.0403,24.0502,64542.0
2025-04-08 12:30:00,24.34,24.34,24.26,24.29,25438.0,24.0403,24.0403,23.9613,23.9909,25438.0
2025-04-08 13:00:00,24.28,24.28,24.2,24.21,42264.0,23.981,23.981,23.902,23.9119,42264.0
2025-04-08 13:30:00,24.21,24.24,24.2,24.21,65958.0,23.9119,23.9415,23.902,23.9119,65958.0
2025-04-08 14:00:00,24.2,24.23,24.18,24.21,107933.0,23.902,23.9317,23.8823,23.9119,107933.0
2025-04-08 14:30:00,24.22,24.25,24.16,24.16,23359.0,23.9218,23.9514,23.8625,23.8625,23359.0
2025-04-08 15:00:00,24.16,24.16,24.11,24.14,204125.0,23.8625,23.8625,23.8131,23.8428,204125.0
2025-04-08 15:30:00,24.14,24.14,24.02,24.13,619956.0,23.8428,23.8428,23.7242,23.8329,619956.0
2025-04-09 09:30:00,24.06,24.06,23.94,23.98,181610.0,23.7638,23.7638,23.6452,23.6847,181610.0
2025-04-09 10:00:00,23.98,24.03,23.98,24.02,295156.0,23.6847,23.7341,23.6847,23.7242,295156.0
2025-04-09 10:30:00,24.02,24.05,23.96,23.96,48911.0,23.7242,23.7539,23.665,23.665,48911.0
2025-04-09 11:00:00,23.97,24.05,23.97,24.03,51206.0,23.6749,23.7539,23.6749,23.7341,51206.0
2025-04-09 11:30:00,24.04,24.04,23.96,23.96,23754.0,23.744,23.744,23.665,23.665,23754.0
2025-04-09 12:00:00,23.96,24.02,23.95,24.01,41305.0,23.665,23.7242,23.6551,23.7144,41305.0
2025-04-09 12:30:00,24.01,24.03,24.0,24.01,52427.0,23.7144,23.7341,23.7045,23.7144,52427.0
2025-04-09 13:00:00,24.0,24.53,24.0,24.42,171412.0,23.7045,24.228,23.7045,24.1193,171412.0
2025-04-09 13:30:00,24.44,24.66,24.42,24.66,247946.0,24.1391,24.3564,24.1193,24.3564,247946.0
2025-04-09 14:00:00,24.65,24.67,24.53,24.59,118694.0,24.3465,24.3662,24.228,24.2872,118694.0
2025-04-09 14:30:00,24.6,24.64,24.56,24.56,65758.0,24.2971,24.3366,24.2576,24.2576,65758.0
2025-04-09 15:00:00,24.53,24.68,24.53,24.68,72473.0,24.228,24.3761,24.228,24.3761,72473.0
2025-04-09 15:30:00,24.68,24.79,24.68,24.76,131674.0,24.3761,24.4848,24.3761,24.4551,131674.0
2025-04-10 09:30:00,24.54,24.64,24.49,24.5,170499.0,24.2378,24.3366,24.1885,24.1983,170499.0
2025-04-10 10:00:00,24.51,24.51,24.44,24.44,70520.0,24.2082,24.2082,24.1391,24.1391,70520.0
2025-04-10 10:30:00,24.44,24.47,24.39,24.39,65980.0,24.1391,24.1687,24.0897,24.0897,65980.0
2025-04-10 11:00:00,24.38,24.39,24.35,24.35,177663.0,24.0798,24.0897,24.0502,24.0502,177663.0
2025-04-10 11:30:00,24.34,24.35,24.28,24.29,33622.0,24.0403,24.0502,23.981,23.9909,33622.0
2025-04-10 12:00:00,24.3,24.32,24.25,24.26,55709.0,24.0008,24.0206,23.9514,23.9613,55709.0
2025-04-10 12:30:00,24.28,24.36,24.28,24.36,71199.0,23.981,24.0601,23.981,24.0601,71199.0
2025-04-10 13:00:00,24.34,24.39,24.29,24.35,101344.0,24.0403,24.0897,23.9909,24.0502,101344.0
2025-04-10 13:30:00,24.35,24.41,24.32,24.39,61224.0,24.0502,24.1094,24.0206,24.0897,61224.0
2025-04-10 14:00:00,24.4,24.44,24.35,24.43,62008.0,24.0996,24.1391,24.0502,24.1292,62008.0
2025-04-10 14:30:00,24.43,24.44,24.34,24.36,25567.0,24.1292,24.1391,24.0403,24.0601,25567.0
2025-04-10 15:00:00,24.35,24.38,24.32,24.33,64659.0,24.0502,24.0798,24.0206,24.0304,64659.0
2025-04-10 15:30:00,24.33,24.36,24.29,24.34,158126.0,24.0304,24.0601,23.9909,24.0403,158126.0
2025-04-11 09:30:00,24.32,24.34,24.23,24.31,104219.0,24.0206,24.0403,23.9317,24.0107,104219.0
2025-04-11 10:00:00,24.31,24.33,24.24,24.27,94562.0,24.0107,24.0304,23.9415,23.9712,94562.0
2025-04-11 10:30:00,24.27,24.3,24.27,24.3,25885.0,23.9712,24.0008,23.9712,24.0008,25885.0
2025-04-11 11:00:00,24.29,24.33,24.27,24.32,66967.0,23.9909,24.0304,23.9712,24.0206,66967.0
2025-04-11 11:30:00,24.32,24.36,24.32,24.36,27122.0,24.0206,24.0601,24.0206,24.0601,27122.0
2025-04-11 12:00:00,24.36,24.39,24.34,24.36,53608.0,24.0601,24.0897,24.0403,24.0601,53608.0
2025-04-11 12:30:00,24.38,24.46,24.38,24.45,153325.0,24.0798,24.1588,24.0798,24.149,153325.0
2025-04-11 13:00:00,24.45,24.47,24.42,24.42,39037.0,24.149,24.1687,24.1193,24.1193,39037.0
2025-04-11 13:30:00,24.41,24.55,24.41,24.52,27355.0,24.1094,24.2477,24.1094,24.2181,27355.0
2025-04-11 14:00:00,24.51,24.51,24.45,24.47,18130.0,24.2082,24.2082,24.149,24.1687,18130.0
2025-04-11 14:30:00,24.47,24.5,24.47,24.49,19465.0,24.1687,24.1983,24.1687,24.1885,19465.0
2025-04-11 15:00:00,24.48,24.5,24.48,24.48,55258.0,24.1786,24.1983,24.1786,24.1786,55258.0
2025-04-11 15:30:00,24.47,24.48,24.43,24.43,128724.0,24.1687,24.1786,24.1292,24.1292,128724.0
2025-04-14 09:30:00,24.62,24.62,24.56,24.56,53470.0,24.3169,24.3169,24.2576,24.2576,53470.0
2025-04-14 10:00:00,24.56,24.59,24.56,24.59,32795.0,24.2576,24.2872,24.2576,24.2872,32795.0
2025-04-14 10:30:00,24.58,24.58,24.57,24.57,11598.0,24.2774,24.2774,24.2675,24.2675,11598.0
2025-04-14 11:00:00,24.57,24.58,24.55,24.55,20909.0,24.2675,24.2774,24.2477,24.2477,20909.0
2025-04-14 11:30:00,24.55,24.56,24.52,24.53,8295.0,24.2477,24.2576,24.2181,24.228,8295.0
2025-04-14 12:00:00,24.53,24.55,24.51,24.55,10835.0,24.228,24.2477,24.2082,24.2477,10835.0
2025-04-14 12:30:00,24.56,24.58,24.56,24.56,6780.0,24.2576,24.2774,24.2576,24.2576,6780.0
2025-04-14 13:00:00,24.55,24.59,24.55,24.56,23642.0,24.2477,24.2872,24.2477,24.2576,23642.0
2025-04-14 13:30:00,24.56,24.58,24.55,24.58,27940.0,24.2576,24.2774,24.2477,24.2774,27940.0
2025-04-14 14:00:00,24.58,24.59,24.57,24.59,8140.0,24.2774,24.2872,24.2675,24.2872,8140.0
2025-04-14 14:30:00,24.59,24.59,24.58,24.58,14020.0,24.2872,24.2872,24.2774,24.2774,14020.0
2025-04-14 15:00:00,24.58,24.6,24.58,24.59,9463.0,24.2774,24.2971,24.2774,24.2872,9463.0
2025-04-14 15:30:00,24.59,24.6,24.55,24.56,21435.0,24.2872,24.2971,24.2477,24.2576,21435.0
2025-04-15 09:30:00,24.6,24.64,24.58,24.64,73593.0,24.2971,24.3366,24.2774,24.3366,73593.0
2025-04-15 10:00:00,24.64,24.64,24.61,24.61,18822.0,24.3366,24.3366,24.307,24.307,18822.0
2025-04-15 10:30:00,24.62,24.64,24.62,24.63,46712.0,24.3169,24.3366,24.3169,24.3267,46712.0
2025-04-15 11:00:00,24.62,24.63,24.62,24.63,20029.0,24.3169,24.3267,24.3169,24.3267,20029.0
2025-04-15 11:30:00,24.63,24.63,24.61,24.62,4778.0,24.3267,24.3267,24.307,24.3169,4778.0
2025-04-15 12:00:00,24.63,24.66,24.63,24.66,44532.0,24.3267,24.3564,24.3267,24.3564,44532.0
2025-04-15 12:30:00,24.64,24.64,24.63,24.63,36366.0,24.3366,24.3366,24.3267,24.3267,36366.0
2025-04-15 13:00:00,24.63,24.63,24.61,24.61,20101.0,24.3267,24.3267,24.307,24.307,20101.0
2025-04-15 13:30:00,24.61,24.62,24.61,24.61,24888.0,24.307,24.3169,24.307,24.307,24888.0
2025-04-15 14:00:00,24.61,24.61,24.59,24.59,114680.0,24.307,24.307,24.2872,24.2872,114680.0
2025-04-15 14:30:00,24.59,24.63,24.59,24.62,78459.0,24.2872,24.3267,24.2872,24.3169,78459.0
2025-04-15 15:00:00,24.61,24.61,24.59,24.59,15254.0,24.307,24.307,24.2872,24.2872,15254.0
2025-04-15 15:30:00,24.59,24.61,24.59,24.61,45440.0,24.2872,24.307,24.2872,24.307,45440.0
2025-04-16 09:30:00,24.6,24.61,24.58,24.59,39623.0,24.2971,24.307,24.2774,24.2872,39623.0
2025-04-16 10:00:00,24.58,24.61,24.58,24.6,35762.0,24.2774,24.307,24.2774,24.2971,35762.0
2025-04-16 10:30:00,24.61,24.62,24.61,24.61,45849.0,24.307,24.3169,24.307,24.307,45849.0
2025-04-16 11:00:00,24.61,24.66,24.61,24.66,16297.0,24.307,24.3564,24.307,24.3564,16297.0
2025-04-16 11:30:00,24.66,24.66,24.63,24.63,81390.0,24.3564,24.3564,24.3267,24.3267,81390.0
2025-04-16 12:00:00,24.64,24.66,24.64,24.66,4528.0,24.3366,24.3564,24.3366,24.3564,4528.0
2025-04-16 12:30:00,24.66,24.66,24.64,24.65,86600.0,24.3564,24.3564,24.3366,24.3465,86600.0
2025-04-16 13:00:00,24.64,24.66,24.64,24.65,10748.0,24.3366,24.3564,24.3366,24.3465,10748.0
2025-04-16 13:30:00,24.64,24.64,24.55,24.55,67239.0,24.3366,24.3366,24.2477,24.2477,67239.0
2025-04-16 14:00:00,24.55,24.6,24.55,24.6,17065.0,24.2477,24.2971,24.2477,24.2971,17065.0
2025-04-16 14:30:00,24.6,24.61,24.59,24.6,16659.0,24.2971,24.307,24.2872,24.2971,16659.0
2025-04-16 15:00:00,24.59,24.59,24.55,24.57,13205.0,24.2872,24.2872,24.2477,24.2675,13205.0
2025-04-16 15:30:00,24.57,24.62,24.57,24.6,193913.0,24.2675,24.3169,24.2675,24.2971,193913.0
2025-04-17 09:30:00,24.71,24.72,24.69,24.71,37262.0,24.4058,24.4156,24.386,24.4058,37262.0
2025-04-17 10:00:00,24.7,24.73,24.68,24.7,61928.0,24.3959,24.4255,24.3761,24.3959,61928.0
2025-04-17 10:30:00,24.7,24.7,24.68,24.68,13373.0,24.3959,24.3959,24.3761,24.3761,13373.0
2025-04-17 11:00:00,24.68,24.71,24.68,24.71,51796.0,24.3761,24.4058,24.3761,24.4058,51796.0
2025-04-17 11:30:00,24.7,24.7,24.68,24.69,6216.0,24.3959,24.3959,24.3761,24.386,6216.0
2025-04-17 12:00:00,24.68,24.72,24.68,24.72,6724.0,24.3761,24.4156,24.3761,24.4156,6724.0
2025-04-17 12:30:00,24.73,24.74,24.72,24.74,26523.0,24.4255,24.4354,24.4156,24.4354,26523.0
2025-04-17 13:00:00,24.75,24.75,24.7,24.71,6013.0,24.4453,24.4453,24.3959,24.4058,6013.0
2025-04-17 13:30:00,24.72,24.74,24.72,24.74,1803.0,24.4156,24.4354,24.4156,24.4354,1803.0
2025-04-17 14:00:00,24.74,24.74,24.74,24.74,664.0,24.4354,24.4354,24.4354,24.4354,664.0
2025-04-17 14:30:00,24.73,24.75,24.71,24.71,72107.0,24.4255,24.4453,24.4058,24.4058,72107.0
2025-04-17 15:00:00,24.71,24.73,24.7,24.73,10903.0,24.4058,24.4255,24.3959,24.4255,10903.0
2025-04-17 15:30:00,24.73,24.75,24.72,24.74,55727.0,24.4255,24.4453,24.4156,24.4354,55727.0
2025-04-21 09:30:00,24.65,24.66,24.63,24.65,84902.0,24.3465,24.3564,24.3267,24.3465,84902.0
2025-04-21 10:00:00,24.63,24.63,24.61,24.62,42711.0,24.3267,24.3267,24.307,24.3169,42711.0
2025-04-21 10:30:00,24.62,24.64,24.6,24.6,25440.0,24.3169,24.3366,24.2971,24.2971,25440.0
2025-04-21 11:00:00,24.59,24.6,24.57,24.57,54318.0,24.2872,24.2971,24.2675,24.2675,54318.0
2025-04-21 11:30:00,24.57,24.57,24.55,24.56,39969.0,24.2675,24.2675,24.2477,24.2576,39969.0
2025-04-21 12:00:00,24.56,24.59,24.56,24.58,26744.0,24.2576,24.2872,24.2576,24.2774,26744.0
2025-04-21 12:30:00,24.59,24.61,24.58,24.58,32533.0,24.2872,24.307,24.2774,24.2774,32533.0
2025-04-21 13:00:00,24.57,24.58,24.57,24.58,29799.0,24.2675,24.2774,24.2675,24.2774,29799.0
2025-04-21 13:30:00,24.58,24.58,24.57,24.57,17541.0,24.2774,24.2774,24.2675,24.2675,17541.0
2025-04-21 14:00:00,24.57,24.58,24.57,24.58,43429.0,24.2675,24.2774,24.2675,24.2774,43429.0
2025-04-21 14:30:00,24.59,24.59,24.57,24.57,8137.0,24.2872,24.2872,24.2675,24.2675,8137.0
2025-04-21 15:00:00,24.57,24.6,24.57,24.6,95709.0,24.2675,24.2971,24.2675,24.2971,95709.0
2025-04-21 15:30:00,24.6,24.61,24.6,24.61,96264.0,24.2971,24.307,24.2971,24.307,96264.0
2025-04-22 09:30:00,24.69,24.73,24.69,24.7,91219.0,24.386,24.4255,24.386,24.3959,91219.0
2025-04-22 10:00:00,24.71,24.71,24.7,24.7,20506.0,24.4058,24.4058,24.3959,24.3959,20506.0
2025-04-22 10:30:00,24.7,24.71,24.7,24.71,5139.0,24.3959,24.4058,24.3959,24.4058,5139.0
2025-04-22 11:00:00,24.72,24.73,24.72,24.72,22368.0,24.4156,24.4255,24.4156,24.4156,22368.0
2025-04-22 11:30:00,24.71,24.73,24.7,24.73,18667.0,24.4058,24.4255,24.3959,24.4255,18667.0
2025-04-22 12:00:00,24.73,24.74,24.73,24.74,28536.0,24.4255,24.4354,24.4255,24.4354,28536.0
2025-04-22 12:30:00,24.73,24.73,24.72,24.73,24982.0,24.4255,24.4255,24.4156,24.4255,24982.0
2025-04-22 13:00:00,24.72,24.73,24.67,24.67,22884.0,24.4156,24.4255,24.3662,24.3662,22884.0
2025-04-22 13:30:00,24.67,24.7,24.67,24.69,11129.0,24.3662,24.3959,24.3662,24.386,11129.0
2025-04-22 14:00:00,24.68,24.71,24.68,24.71,17685.0,24.3761,24.4058,24.3761,24.4058,17685.0
2025-04-22 14:30:00,24.7,24.72,24.7,24.72,7869.0,24.3959,24.4156,24.3959,24.4156,7869.0
2025-04-22 15:00:00,24.71,24.71,24.68,24.68,30864.0,24.4058,24.4058,24.3761,24.3761,30864.0
2025-04-22 15:30:00,24.68,24.7,24.68,24.68,186266.0,24.3761,24.3959,24.3761,24.3761,186266.0
2025-04-23 09:30:00,24.98,25.02,24.93,24.96,97012.0,24.6724,24.7119,24.623,24.6527,97012.0
2025-04-23 10:00:00,24.97,24.99,24.95,24.97,30707.0,24.6626,24.6823,24.6428,24.6626,30707.0
2025-04-23 10:30:00,24.96,24.98,24.93,24.93,6613.0,24.6527,24.6724,24.623,24.623,6613.0
2025-04-23 11:00:00,24.92,24.93,24.86,24.86,35872.0,24.6132,24.623,24.5539,24.5539,35872.0
2025-04-23 11:30:00,24.87,24.91,24.87,24.9,23311.0,24.5638,24.6033,24.5638,24.5934,23311.0
2025-04-23 12:00:00,24.9,24.9,24.83,24.84,7786.0,24.5934,24.5934,24.5243,24.5342,7786.0
2025-04-23 12:30:00,24.85,24.87,24.85,24.86,13718.0,24.544,24.5638,24.544,24.5539,13718.0
2025-04-23 13:00:00,24.87,24.89,24.85,24.88,26254.0,24.5638,24.5835,24.544,24.5737,26254.0
2025-04-23 13:30:00,24.87,24.88,24.86,24.88,5198.0,24.5638,24.5737,24.5539,24.5737,5198.0
2025-04-23 14:00:00,24.88,24.89,24.87,24.88,15083.0,24.5737,24.5835,24.5638,24.5737,15083.0
2025-04-23 14:30:00,24.88,24.88,24.84,24.84,27767.0,24.5737,24.5737,24.5342,24.5342,27767.0
2025-04-23 15:00:00,24.85,24.85,24.83,24.83,37296.0,24.544,24.544,24.5243,24.5243,37296.0
2025-04-23 15:30:00,24.83,24.84,24.82,24.82,44790.0,24.5243,24.5342,24.5144,24.5144,44790.0
2025-04-24 09:30:00,24.91,24.92,24.9,24.92,106030.0,24.6033,24.6132,24.5934,24.6132,106030.0
2025-04-24 10:00:00,24.93,24.93,24.92,24.93,49490.0,24.623,24.623,24.6132,24.623,49490.0
2025-04-24 10:30:00,24.93,24.93,24.9,24.91,53121.0,24.623,24.623,24.5934,24.6033,53121.0
2025-04-24 11:00:00,24.91,24.92,24.91,24.92,23749.0,24.6033,24.6132,24.6033,24.6132,23749.0
2025-04-24 11:30:00,24.92,24.94,24.92,24.93,64313.0,24.6132,24.6329,24.6132,24.623,64313.0
2025-04-24 12:00:00,24.94,24.96,24.94,24.96,20419.0,24.6329,24.6527,24.6329,24.6527,20419.0
2025-04-24 12:30:00,24.96,24.98,24.96,24.98,97867.0,24.6527,24.6724,24.6527,24.6724,97867.0
2025-04-24 13:00:00,24.98,24.98,24.95,24.96,41529.0,24.6724,24.6724,24.6428,24.6527,41529.0
2025-04-24 13:30:00,24.96,24.96,24.96,24.96,9540.0,24.6527,24.6527,24.6527,24.6527,9540.0
2025-04-24 14:00:00,24.97,24.97,24.97,24.97,3300.0,24.6626,24.6626,24.6626,24.6626,3300.0
2025-04-24 14:30:00,24.96,24.98,24.96,24.98,1827.0,24.6527,24.6724,24.6527,24.6724,1827.0
2025-04-24 15:00:00,24.98,25.01,24.98,25.0,5848.0,24.6724,24.7021,24.6724,24.6922,5848.0
2025-04-24 15:30:00,25.0,25.04,25.0,25.02,89656.0,24.6922,24.7317,24.6922,24.7119,89656.0
2025-04-25 09:30:00,25.0,25.03,25.0,25.01,54657.0,24.6922,24.7218,24.6922,24.7021,54657.0
2025-04-25 10:00:00,25.02,25.02,24.99,25.0,113714.0,24.7119,24.7119,24.6823,24.6922,113714.0
2025-04-25 10:30:00,25.0,25.03,25.0,25.0,11335.0,24.6922,24.7218,24.6922,24.6922,11335.0
2025-04-25 11:00:00,25.02,25.03,25.02,25.02,133769.0,24.7119,24.7218,24.7119,24.7119,133769.0
2025-04-25 11:30:00,25.02,25.05,25.02,25.05,15933.0,24.7119,24.7416,24.7119,24.7416,15933.0
2025-04-25 12:00:00,25.06,25.07,25.06,25.07,11097.0,24.7514,24.7613,24.7514,24.7613,11097.0
2025-04-25 12:30:00,25.08,25.09,25.07,25.07,12281.0,24.7712,24.7811,24.7613,24.7613,12281.0
2025-04-25 13:00:00,25.07,25.08,25.07,25.08,13152.0,24.7613,24.7712,24.7613,24.7712,13152.0
2025-04-25 13:30:00,25.07,25.07,25.02,25.03,61634.0,24.7613,24.7613,24.7119,24.7218,61634.0
2025-04-25 14:00:00,25.04,25.06,25.04,25.05,10732.0,24.7317,24.7514,24.7317,24.7416,10732.0
2025-04-25 14:30:00,25.06,25.06,25.06,25.06,5881.0,24.7514,24.7514,24.7514,24.7514,5881.0
2025-04-25 15:00:00,25.06,25.07,25.05,25.06,92780.0,24.7514,24.7613,24.7416,24.7514,92780.0
2025-04-25 15:30:00,25.06,25.07,25.05,25.07,18941.0,24.7514,24.7613,24.7416,24.7613,18941.0
2025-04-28 09:30:00,25.08,25.08,25.05,25.05,103912.0,24.7712,24.7712,24.7416,24.7416,103912.0
2025-04-28 10:00:00,25.05,25.06,25.05,25.05,27324.0,24.7416,24.7514,24.7416,24.7416,27324.0
2025-04-28 10:30:00,25.05,25.07,25.05,25.07,30578.0,24.7416,24.7613,24.7416,24.7613,30578.0
2025-04-28 11:00:00,25.07,25.07,25.02,25.02,38992.0,24.7613,24.7613,24.7119,24.7119,38992.0
2025-04-28 11:30:00,25.02,25.03,25.02,25.02,21126.0,24.7119,24.7218,24.7119,24.7119,21126.0
2025-04-28 12:00:00,25.02,25.02,24.99,24.99,92174.0,24.7119,24.7119,24.6823,24.6823,92174.0
2025-04-28 12:30:00,25.0,25.01,24.99,25.0,29135.0,24.6922,24.7021,24.6823,24.6922,29135.0
2025-04-28 13:00:00,25.0,25.0,24.98,24.99,42560.0,24.6922,24.6922,24.6724,24.6823,42560.0
2025-04-28 13:30:00,24.99,25.02,24.99,25.02,39933.0,24.6823,24.7119,24.6823,24.7119,39933.0
2025-04-28 14:00:00,25.02,25.03,25.02,25.03,8915.0,24.7119,24.7218,24.7119,24.7218,8915.0
2025-04-28 14:30:00,25.03,25.03,25.02,25.03,46008.0,24.7218,24.7218,24.7119,24.7218,46008.0
2025-04-28 15:00:00,25.04,25.07,25.04,25.06,21641.0,24.7317,24.7613,24.7317,24.7514,21641.0
2025-04-28 15:30:00,25.05,25.07,25.05,25.05,54003.0,24.7416,24.7613,24.7416,24.7416,54003.0
2025-04-29 09:30:00,25.02,25.07,25.02,25.06,45650.0,24.7119,24.7613,24.7119,24.7514,45650.0
2025-04-29 10:00:00,25.05,25.07,25.03,25.03,63335.0,24.7416,24.7613,24.7218,24.7218,63335.0
2025-04-29 10:30:00,25.03,25.07,25.03,25.07,145599.0,24.7218,24.7613,24.7218,24.7613,145599.0
2025-04-29 11:00:00,25.06,25.06,25.05,25.06,40016.0,24.7514,24.7514,24.7416,24.7514,40016.0
2025-04-29 11:30:00,25.05,25.07,25.05,25.06,8671.0,24.7416,24.7613,24.7416,24.7514,8671.0
2025-04-29 12:00:00,25.06,25.09,25.06,25.07,18046.0,24.7514,24.7811,24.7514,24.7613,18046.0
2025-04-29 12:30:00,25.07,25.07,25.05,25.05,5559.0,24.7613,24.7613,24.7416,24.7416,5559.0
2025-04-29 13:00:00,25.05,25.06,25.04,25.06,47481.0,24.7416,24.7514,24.7317,24.7514,47481.0
2025-04-29 13:30:00,25.06,25.09,25.06,25.09,13677.0,24.7514,24.7811,24.7514,24.7811,13677.0
2025-04-29 14:00:00,25.09,25.09,25.09,25.09,18954.0,24.7811,24.7811,24.7811,24.7811,18954.0
2025-04-29 14:30:00,25.09,25.09,25.07,25.09,25014.0,24.7811,24.7811,24.7613,24.7811,25014.0
2025-04-29 15:00:00,25.09,25.11,25.09,25.09,48519.0,24.7811,24.8008,24.7811,24.7811,48519.0
2025-04-29 15:30:00,25.1,25.13,25.09,25.12,62381.0,24.7909,24.8206,24.7811,24.8107,62381.0
2025-04-30 09:30:00,25.0,25.01,24.96,24.96,71858.0,24.6922,24.7021,24.6527,24.6527,71858.0
2025-04-30 10:00:00,24.97,24.98,24.96,24.98,25829.0,24.6626,24.6724,24.6527,24.6724,25829.0
2025-04-30 10:30:00,24.98,25.0,24.98,24.98,36585.0,24.6724,24.6922,24.6724,24.6724,36585.0
2025-04-30 11:00:00,24.99,25.01,24.99,25.0,24300.0,24.6823,24.7021,24.6823,24.6922,24300.0
2025-04-30 11:30:00,25.0,25.0,24.98,24.98,30691.0,24.6922,24.6922,24.6724,24.6724,30691.0
2025-04-30 12:00:00,24.99,25.0,24.96,24.96,39484.0,24.6823,24.6922,24.6527,24.6527,39484.0
2025-04-30 12:30:00,24.96,24.98,24.95,24.98,8344.0,24.6527,24.6724,24.6428,24.6724,8344.0
2025-04-30 13:00:00,24.98,24.98,24.97,24.98,51355.0,24.6724,24.6724,24.6626,24.6724,51355.0
2025-04-30 13:30:00,24.98,24.98,24.96,24.96,48882.0,24.6724,24.6724,24.6527,24.6527,48882.0
2025-04-30 14:00:00,24.96,24.99,24.96,24.96,43136.0,24.6527,24.6823,24.6527,24.6527,43136.0
2025-04-30 14:30:00,24.97,24.97,24.95,24.96,15580.0,24.6626,24.6626,24.6428,24.6527,15580.0
2025-04-30 15:00:00,24.96,24.98,24.96,24.98,7763.0,24.6527,24.6724,24.6527,24.6724,7763.0
2025-04-30 15:30:00,24.98,25.02,24.98,24.99,104221.0,24.6724,24.7119,24.6724,24.6823,104221.0
2025-05-01 09:30:00,24.89,24.89,24.87,24.87,81376.0,24.7367,24.7367,24.7168,24.7168,81376.0
2025-05-01 10:00:00,24.88,24.89,24.84,24.86,31006.0,24.7268,24.7367,24.687,24.7069,31006.0
2025-05-01 10:30:00,24.85,24.88,24.85,24.88,24468.0,24.697,24.7268,24.697,24.7268,24468.0
2025-05-01 11:00:00,24.89,24.91,24.89,24.89,16045.0,24.7367,24.7566,24.7367,24.7367,16045.0
2025-05-01 11:30:00,24.89,24.89,24.85,24.85,21323.0,24.7367,24.7367,24.697,24.697,21323.0
2025-05-01 12:00:00,24.86,24.86,24.84,24.85,7340.0,24.7069,24.7069,24.687,24.697,7340.0
2025-05-01 12:30:00,24.86,24.86,24.85,24.85,14856.0,24.7069,24.7069,24.697,24.697,14856.0
2025-05-01 13:00:00,24.86,24.88,24.86,24.86,9283.0,24.7069,24.7268,24.7069,24.7069,9283.0
2025-05-01 13:30:00,24.87,24.87,24.86,24.86,31626.0,24.7168,24.7168,24.7069,24.7069,31626.0
2025-05-01 14:00:00,24.87,24.89,24.85,24.86,33516.0,24.7168,24.7367,24.697,24.7069,33516.0
2025-05-01 14:30:00,24.87,24.88,24.87,24.87,13030.0,24.7168,24.7268,24.7168,24.7168,13030.0
2025-05-01 15:00:00,24.88,24.88,24.87,24.88,3806.0,24.7268,24.7268,24.7168,24.7268,3806.0
2025-05-01 15:30:00,24.88,24.88,24.86,24.86,41930.0,24.7268,24.7268,24.7069,24.7069,41930.0
2025-05-02 09:30:00,24.92,24.93,24.9,24.91,72602.0,24.7665,24.7765,24.7466,24.7566,72602.0
2025-05-02 10:00:00,24.92,24.93,24.91,24.93,29812.0,24.7665,24.7765,24.7566,24.7765,29812.0
2025-05-02 10:30:00,24.93,24.93,24.91,24.93,23486.0,24.7765,24.7765,24.7566,24.7765,23486.0
2025-05-02 11:00:00,24.93,24.93,24.88,24.88,24550.0,24.7765,24.7765,24.7268,24.7268,24550.0
2025-05-02 11:30:00,24.89,24.91,24.89,24.91,38864.0,24.7367,24.7566,24.7367,24.7566,38864.0
2025-05-02 12:00:00,24.91,24.93,24.91,24.91,38741.0,24.7566,24.7765,24.7566,24.7566,38741.0
2025-05-02 12:30:00,24.92,24.94,24.92,24.93,21352.0,24.7665,24.7864,24.7665,24.7765,21352.0
2025-05-02 13:00:00,24.93,24.93,24.93,24.93,3868.0,24.7765,24.7765,24.7765,24.7765,3868.0
2025-05-02 13:30:00,24.92,24.93,24.92,24.93,14803.0,24.7665,24.7765,24.7665,24.7765,14803.0
2025-05-02 14:00:00,24.93,24.95,24.93,24.93,31973.0,24.7765,24.7963,24.7765,24.7765,31973.0
2025-05-02 14:30:00,24.93,24.93,24.91,24.92,23257.0,24.7765,24.7765,24.7566,24.7665,23257.0
2025-05-02 15:00:00,24.93,24.93,24.93,24.93,1012.0,24.7765,24.7765,24.7765,24.7765,1012.0
2025-05-02 15:30:00,24.93,24.93,24.92,24.93,22226.0,24.7765,24.7765,24.7665,24.7765,22226.0
2025-05-05 09:30:00,24.9,24.91,24.89,24.91,84569.0,24.7466,24.7566,24.7367,24.7566,84569.0
2025-05-05 10:00:00,24.92,24.92,24.89,24.91,36498.0,24.7665,24.7665,24.7367,24.7566,36498.0
2025-05-05 10:30:00,24.91,24.93,24.91,24.93,28998.0,24.7566,24.7765,24.7566,24.7765,28998.0
2025-05-05 11:00:00,24.93,24.95,24.93,24.94,40298.0,24.7765,24.7963,24.7765,24.7864,40298.0
2025-05-05 11:30:00,24.93,24.95,24.93,24.94,109079.0,24.7765,24.7963,24.7765,24.7864,109079.0
2025-05-05 12:00:00,24.94,24.95,24.94,24.95,24418.0,24.7864,24.7963,24.7864,24.7963,24418.0
2025-05-05 12:30:00,24.95,24.95,24.94,24.95,31646.0,24.7963,24.7963,24.7864,24.7963,31646.0
2025-05-05 13:00:00,24.95,24.95,24.93,24.93,57069.0,24.7963,24.7963,24.7765,24.7765,57069.0
2025-05-05 13:30:00,24.93,24.93,24.93,24.93,31395.0,24.7765,24.7765,24.7765,24.7765,31395.0
2025-05-05 14:00:00,24.93,24.95,24.93,24.94,36632.0,24.7765,24.7963,24.7765,24.7864,36632.0
2025-05-05 14:30:00,24.93,24.95,24.93,24.93,43657.0,24.7765,24.7963,24.7765,24.7765,43657.0
2025-05-05 15:00:00,24.93,24.95,24.93,24.93,66299.0,24.7765,24.7963,24.7765,24.7765,66299.0
2025-05-05 15:30:00,24.93,24.93,24.91,24.92,173929.0,24.7765,24.7765,24.7566,24.7665,173929.0
2025-05-06 09:30:00,24.89,24.91,24.86,24.87,76599.0,24.7367,24.7566,24.7069,24.7168,76599.0
2025-05-06 10:00:00,24.88,24.9,24.88,24.9,22037.0,24.7268,24.7466,24.7268,24.7466,22037.0
2025-05-06 10:30:00,24.89,24.9,24.89,24.89,3406.0,24.7367,24.7466,24.7367,24.7367,3406.0
2025-05-06 11:00:00,24.89,24.91,24.89,24.91,8874.0,24.7367,24.7566,24.7367,24.7566,8874.0
2025-05-06 11:30:00,24.9,24.9,24.89,24.89,8620.0,24.7466,24.7466,24.7367,24.7367,8620.0
2025-05-06 12:00:00,24.89,24.9,24.88,24.89,3678.0,24.7367,24.7466,24.7268,24.7367,3678.0
2025-05-06 12:30:00,24.89,24.89,24.87,24.87,8701.0,24.7367,24.7367,24.7168,24.7168,8701.0
2025-05-06 13:00:00,24.87,24.88,24.86,24.88,25362.0,24.7168,24.7268,24.7069,24.7268,25362.0
2025-05-06 13:30:00,24.87,24.88,24.87,24.88,1200.0,24.7168,24.7268,24.7168,24.7268,1200.0
2025-05-06 14:00:00,24.88,24.89,24.88,24.89,9289.0,24.7268,24.7367,24.7268,24.7367,9289.0
2025-05-06 14:30:00,24.9,24.9,24.89,24.9,22918.0,24.7466,24.7466,24.7367,24.7466,22918.0
2025-05-06 15:00:00,24.91,24.91,24.91,24.91,22275.0,24.7566,24.7566,24.7566,24.7566,22275.0
2025-05-06 15:30:00,24.91,24.91,24.89,24.89,32910.0,24.7566,24.7566,24.7367,24.7367,32910.0
2025-05-07 09:30:00,24.93,24.93,24.91,24.93,37176.0,24.7765,24.7765,24.7566,24.7765,37176.0
2025-05-07 10:00:00,24.93,24.93,24.93,24.93,6320.0,24.7765,24.7765,24.7765,24.7765,6320.0
2025-05-07 10:30:00,24.93,24.93,24.92,24.92,37086.0,24.7765,24.7765,24.7665,24.7665,37086.0
2025-05-07 11:00:00,24.92,24.93,24.91,24.91,12566.0,24.7665,24.7765,24.7566,24.7566,12566.0
2025-05-07 11:30:00,24.91,24.92,24.91,24.91,28721.0,24.7566,24.7665,24.7566,24.7566,28721.0
2025-05-07 12:00:00,24.91,24.93,24.91,24.91,10941.0,24.7566,24.7765,24.7566,24.7566,10941.0
2025-05-07 12:30:00,24.92,24.93,24.92,24.93,36750.0,24.7665,24.7765,24.7665,24.7765,36750.0
2025-05-07 13:00:00,24.94,24.95,24.93,24.93,57519.0,24.7864,24.7963,24.7765,24.7765,57519.0
2025-05-07 13:30:00,24.93,24.93,24.91,24.92,12041.0,24.7765,24.7765,24.7566,24.7665,12041.0
2025-05-07 14:00:00,24.92,24.93,24.89,24.91,48440.0,24.7665,24.7765,24.7367,24.7566,48440.0
2025-05-07 14:30:00,24.91,24.92,24.88,24.91,39776.0,24.7566,24.7665,24.7268,24.7566,39776.0
2025-05-07 15:00:00,24.9,24.91,24.89,24.89,8314.0,24.7466,24.7566,24.7367,24.7367,8314.0
2025-05-07 15:30:00,24.89,24.93,24.88,24.9,85962.0,24.7367,24.7765,24.7268,24.7466,85962.0
2025-05-08 09:30:00,24.96,24.96,24.93,24.93,71905.0,24.8063,24.8063,24.7765,24.7765,71905.0
2025-05-08 10:00:00,24.93,24.93,24.91,24.92,36842.0,24.7765,24.7765,24.7566,24.7665,36842.0
2025-05-08 10:30:00,24.92,24.93,24.89,24.89,38526.0,24.7665,24.7765,24.7367,24.7367,38526.0
2025-05-08 11:00:00,24.91,24.93,24.91,24.93,13176.0,24.7566,24.7765,24.7566,24.7765,13176.0
2025-05-08 11:30:00,24.93,24.95,24.93,24.94,24646.0,24.7765,24.7963,24.7765,24.7864,24646.0
2025-05-08 12:00:00,24.95,24.96,24.95,24.95,17795.0,24.7963,24.8063,24.7963,24.7963,17795.0
2025-05-08 12:30:00,24.96,24.98,24.96,24.98,15726.0,24.8063,24.8262,24.8063,24.8262,15726.0
2025-05-08 13:00:00,24.97,24.98,24.97,24.98,62521.0,24.8162,24.8262,24.8162,24.8262,62521.0
2025-05-08 13:30:00,24.97,24.97,24.94,24.94,39618.0,24.8162,24.8162,24.7864,24.7864,39618.0
2025-05-08 14:00:00,24.94,24.95,24.93,24.93,17625.0,24.7864,24.7963,24.7765,24.7765,17625.0
2025-05-08 14:30:00,24.93,24.95,24.92,24.92,44149.0,24.7765,24.7963,24.7665,24.7665,44149.0
2025-05-08 15:00:00,24.93,24.93,24.93,24.93,20991.0,24.7765,24.7765,24.7765,24.7765,20991.0
2025-05-08 15:30:00,24.93,24.93,24.89,24.89,40521.0,24.7765,24.7765,24.7367,24.7367,40521.0
2025-05-09 09:30:00,24.95,24.95,24.93,24.95,53499.0,24.7963,24.7963,24.7765,24.7963,53499.0
2025-05-09 10:00:00,24.96,24.96,24.93,24.93,5681.0,24.8063,24.8063,24.7765,24.7765,5681.0
2025-05-09 10:30:00,24.94,24.95,24.93,24.95,25743.0,24.7864,24.7963,24.7765,24.7963,25743.0
2025-05-09 11:00:00,24.95,24.95,24.94,24.94,7514.0,24.7963,24.7963,24.7864,24.7864,7514.0
2025-05-09 11:30:00,24.94,24.95,24.94,24.95,94265.0,24.7864,24.7963,24.7864,24.7963,94265.0
2025-05-09 12:00:00,24.94,24.94,24.93,24.94,19524.0,24.7864,24.7864,24.7765,24.7864,19524.0
2025-05-09 12:30:00,24.93,24.93,24.93,24.93,10900.0,24.7765,24.7765,24.7765,24.7765,10900.0
2025-05-09 13:00:00,24.93,24.93,24.93,24.93,16459.0,24.7765,24.7765,24.7765,24.7765,16459.0
2025-05-09 13:30:00,24.93,24.94,24.93,24.94,18700.0,24.7765,24.7864,24.7765,24.7864,18700.0
2025-05-09 14:00:00,24.95,24.95,24.92,24.92,11256.0,24.7963,24.7963,24.7665,24.7665,11256.0
2025-05-09 14:30:00,24.93,24.93,24.93,24.93,23436.0,24.7765,24.7765,24.7765,24.7765,23436.0
2025-05-09 15:00:00,24.93,24.93,24.92,24.92,3279.0,24.7765,24.7765,24.7665,24.7665,3279.0
2025-05-09 15:30:00,24.93,24.93,24.91,24.92,12256.0,24.7765,24.7765,24.7566,24.7665,12256.0
2025-05-12 09:30:00,25.15,25.15,25.09,25.09,107687.0,24.9951,24.9951,24.9355,24.9355,107687.0
2025-05-12 10:00:00,25.1,25.11,25.09,25.1,10441.0,24.9454,24.9554,24.9355,24.9454,10441.0
2025-05-12 10:30:00,25.1,25.13,25.1,25.12,19042.0,24.9454,24.9752,24.9454,24.9653,19042.0
2025-05-12 11:00:00,25.12,25.13,25.11,25.12,24219.0,24.9653,24.9752,24.9554,24.9653,24219.0
2025-05-12 11:30:00,25.13,25.14,25.13,25.13,8733.0,24.9752,24.9852,24.9752,24.9752,8733.0
2025-05-12 12:00:00,25.13,25.14,25.13,25.14,15557.0,24.9752,24.9852,24.9752,24.9852,15557.0
2025-05-12 12:30:00,25.14,25.16,25.14,25.16,18804.0,24.9852,25.005,24.9852,25.005,18804.0
2025-05-12 13:00:00,25.16,25.18,25.16,25.16,22738.0,25.005,25.0249,25.005,25.005,22738.0
2025-05-12 13:30:00,25.16,25.18,25.16,25.17,8827.0,25.005,25.0249,25.005,25.015,8827.0
2025-05-12 14:00:00,25.17,25.17,25.17,25.17,21700.0,25.015,25.015,25.015,25.015,21700.0
2025-05-12 14:30:00,25.17,25.17,25.17,25.17,1500.0,25.015,25.015,25.015,25.015,1500.0
2025-05-12 15:00:00,25.16,25.18,25.16,25.16,22404.0,25.005,25.0249,25.005,25.005,22404.0
2025-05-12 15:30:00,25.16,25.18,25.16,25.17,61750.0,25.005,25.0249,25.005,25.015,61750.0
2025-05-13 09:30:00,25.18,25.18,25.17,25.18,111984.0,25.0249,25.0249,25.015,25.0249,111984.0
2025-05-13 10:00:00,25.18,25.2,25.18,25.18,42327.0,25.0249,25.0448,25.0249,25.0249,42327.0
2025-05-13 10:30:00,25.18,25.2,25.18,25.19,86398.0,25.0249,25.0448,25.0249,25.0349,86398.0
2025-05-13 11:00:00,25.19,25.2,25.19,25.19,10811.0,25.0349,25.0448,25.0349,25.0349,10811.0
2025-05-13 11:30:00,25.19,25.2,25.19,25.19,29626.0,25.0349,25.0448,25.0349,25.0349,29626.0
2025-05-13 12:00:00,25.2,25.2,25.18,25.18,13400.0,25.0448,25.0448,25.0249,25.0249,13400.0
2025-05-13 12:30:00,25.19,25.21,25.19,25.21,42168.0,25.0349,25.0547,25.0349,25.0547,42168.0
2025-05-13 13:00:00,25.21,25.23,25.21,25.23,36549.0,25.0547,25.0746,25.0547,25.0746,36549.0
2025-05-13 13:30:00,25.23,25.23,25.21,25.21,117442.0,25.0746,25.0746,25.0547,25.0547,117442.0
2025-05-13 14:00:00,25.21,25.21,25.2,25.2,12524.0,25.0547,25.0547,25.0448,25.0448,12524.0
2025-05-13 14:30:00,25.2,25.2,25.2,25.2,53146.0,25.0448,25.0448,25.0448,25.0448,53146.0
2025-05-13 15:00:00,25.2,25.2,25.2,25.2,6967.0,25.0448,25.0448,25.0448,25.0448,6967.0
2025-05-13 15:30:00,25.2,25.2,25.19,25.2,44078.0,25.0448,25.0448,25.0349,25.0448,44078.0
2025-05-14 09:30:00,25.2,25.2,25.17,25.17,50669.0,25.0448,25.0448,25.015,25.015,50669.0
2025-05-14 10:00:00,25.18,25.19,25.18,25.19,19855.0,25.0249,25.0349,25.0249,25.0349,19855.0
2025-05-14 10:30:00,25.19,25.2,25.18,25.18,14395.0,25.0349,25.0448,25.0249,25.0249,14395.0
2025-05-14 11:00:00,25.17,25.17,25.15,25.16,20223.0,25.015,25.015,24.9951,25.005,20223.0
2025-05-14 11:30:00,25.16,25.16,25.16,25.16,6638.0,25.005,25.005,25.005,25.005,6638.0
2025-05-14 12:00:00,25.16,25.16,25.16,25.16,0.0,25.005,25.005,25.005,25.005,0.0
2025-05-14 12:30:00,25.16,25.16,25.16,25.16,416.0,25.005,25.005,25.005,25.005,416.0
2025-05-14 13:00:00,25.15,25.15,25.14,25.14,17896.0,24.9951,24.9951,24.9852,24.9852,17896.0
2025-05-14 13:30:00,25.15,25.16,25.15,25.16,2472.0,24.9951,25.005,24.9951,25.005,2472.0
2025-05-14 14:00:00,25.16,25.16,25.14,25.14,8751.0,25.005,25.005,24.9852,24.9852,8751.0
2025-05-14 14:30:00,25.14,25.14,25.14,25.14,11025.0,24.9852,24.9852,24.9852,24.9852,11025.0
2025-05-14 15:00:00,25.14,25.14,25.14,25.14,5800.0,24.9852,24.9852,24.9852,24.9852,5800.0
2025-05-14 15:30:00,25.13,25.14,25.13,25.13,42129.0,24.9752,24.9852,24.9752,24.9752,42129.0
2025-05-15 09:30:00,25.1,25.13,25.1,25.13,31204.0,24.9454,24.9752,24.9454,24.9752,31204.0
2025-05-15 10:00:00,25.13,25.13,25.11,25.12,6271.0,24.9752,24.9752,24.9554,24.9653,6271.0
2025-05-15 10:30:00,25.11,25.11,25.11,25.11,11556.0,24.9554,24.9554,24.9554,24.9554,11556.0
2025-05-15 11:00:00,25.11,25.14,25.11,25.14,14384.0,24.9554,24.9852,24.9554,24.9852,14384.0
2025-05-15 11:30:00,25.14,25.14,25.13,25.14,15572.0,24.9852,24.9852,24.9752,24.9852,15572.0
2025-05-15 12:00:00,25.14,25.15,25.14,25.14,17334.0,24.9852,24.9951,24.9852,24.9852,17334.0
2025-05-15 12:30:00,25.14,25.15,25.14,25.15,14409.0,24.9852,24.9951,24.9852,24.9951,14409.0
2025-05-15 13:00:00,25.16,25.16,25.15,25.15,34305.0,25.005,25.005,24.9951,24.9951,34305.0
2025-05-15 13:30:00,25.14,25.15,25.14,25.15,1800.0,24.9852,24.9951,24.9852,24.9951,1800.0
2025-05-15 14:00:00,25.14,25.14,25.14,25.14,12852.0,24.9852,24.9852,24.9852,24.9852,12852.0
2025-05-15 14:30:00,25.15,25.16,25.15,25.16,6110.0,24.9951,25.005,24.9951,25.005,6110.0
2025-05-15 15:00:00,25.16,25.16,25.15,25.16,27566.0,25.005,25.005,24.9951,25.005,27566.0
2025-05-15 15:30:00,25.16,25.16,25.14,25.15,152116.0,25.005,25.005,24.9852,24.9951,152116.0
2025-05-16 09:30:00,25.19,25.2,25.17,25.2,44260.0,25.0349,25.0448,25.015,25.0448,44260.0
2025-05-16 10:00:00,25.19,25.19,25.18,25.18,16141.0,25.0349,25.0349,25.0249,25.0249,16141.0
2025-05-16 10:30:00,25.18,25.18,25.16,25.16,39147.0,25.0249,25.0249,25.005,25.005,39147.0
2025-05-16 11:00:00,25.16,25.16,25.16,25.16,6198.0,25.005,25.005,25.005,25.005,6198.0
2025-05-16 11:30:00,25.16,25.16,25.16,25.16,800.0,25.005,25.005,25.005,25.005,800.0
2025-05-16 12:00:00,25.16,25.17,25.16,25.17,11876.0,25.005,25.015,25.005,25.015,11876.0
2025-05-16 12:30:00,25.17,25.17,25.17,25.17,5009.0,25.015,25.015,25.015,25.015,5009.0
2025-05-16 13:00:00,25.17,25.17,25.17,25.17,0.0,25.015,25.015,25.015,25.015,0.0
2025-05-16 13:30:00,25.18,25.18,25.17,25.17,8700.0,25.0249,25.0249,25.015,25.015,8700.0
2025-05-16 14:00:00,25.17,25.17,25.17,25.17,710.0,25.015,25.015,25.015,25.015,710.0
2025-05-16 14:30:00,25.18,25.18,25.18,25.18,7349.0,25.0249,25.0249,25.0249,25.0249,7349.0
2025-05-16 15:00:00,25.19,25.2,25.18,25.18,17371.0,25.0349,25.0448,25.0249,25.0249,17371.0
2025-05-16 15:30:00,25.18,25.19,25.18,25.19,56777.0,25.0249,25.0349,25.0249,25.0349,56777.0
2025-05-19 09:30:00,25.1,25.15,25.1,25.15,53843.0,24.9454,24.9951,24.9454,24.9951,53843.0
2025-05-19 10:00:00,25.15,25.16,25.14,25.14,23199.0,24.9951,25.005,24.9852,24.9852,23199.0
2025-05-19 10:30:00,25.14,25.16,25.14,25.15,8500.0,24.9852,25.005,24.9852,24.9951,8500.0
2025-05-19 11:00:00,25.14,25.16,25.14,25.16,12210.0,24.9852,25.005,24.9852,25.005,12210.0
2025-05-19 11:30:00,25.16,25.16,25.14,25.15,20319.0,25.005,25.005,24.9852,24.9951,20319.0
2025-05-19 12:00:00,25.14,25.16,25.14,25.16,7100.0,24.9852,25.005,24.9852,25.005,7100.0
2025-05-19 12:30:00,25.16,25.16,25.16,25.16,5444.0,25.005,25.005,25.005,25.005,5444.0
2025-05-19 13:00:00,25.16,25.16,25.16,25.16,12823.0,25.005,25.005,25.005,25.005,12823.0
2025-05-19 13:30:00,25.16,25.16,25.14,25.14,10564.0,25.005,25.005,24.9852,24.9852,10564.0
2025-05-19 14:00:00,25.14,25.16,25.14,25.16,26000.0,24.9852,25.005,24.9852,25.005,26000.0
2025-05-19 14:30:00,25.16,25.16,25.16,25.16,14433.0,25.005,25.005,25.005,25.005,14433.0
2025-05-19 15:00:00,25.16,25.16,25.16,25.16,18585.0,25.005,25.005,25.005,25.005,18585.0
2025-05-19 15:30:00,25.16,25.18,25.16,25.18,13403.0,25.005,25.0249,25.005,25.0249,13403.0
2025-05-20 09:30:00,25.15,25.16,25.15,25.16,59442.0,24.9951,25.005,24.9951,25.005,59442.0
2025-05-20 10:00:00,25.16,25.16,25.16,25.16,48327.0,25.005,25.005,25.005,25.005,48327.0
2025-05-20 10:30:00,25.16,25.18,25.16,25.17,14821.0,25.005,25.0249,25.005,25.015,14821.0
2025-05-20 11:00:00,25.16,25.18,25.16,25.18,31441.0,25.005,25.0249,25.005,25.0249,31441.0
2025-05-20 11:30:00,25.18,25.18,25.17,25.17,30808.0,25.0249,25.0249,25.015,25.015,30808.0
2025-05-20 12:00:00,25.18,25.18,25.16,25.18,32882.0,25.0249,25.0249,25.005,25.0249,32882.0
2025-05-20 12:30:00,25.17,25.18,25.16,25.18,21404.0,25.015,25.0249,25.005,25.0249,21404.0
2025-05-20 13:00:00,25.18,25.18,25.18,25.18,6500.0,25.0249,25.0249,25.0249,25.0249,6500.0
2025-05-20 13:30:00,25.18,25.18,25.17,25.18,44040.0,25.0249,25.0249,25.015,25.0249,44040.0
2025-05-20 14:00:00,25.18,25.18,25.16,25.16,18712.0,25.0249,25.0249,25.005,25.005,18712.0
2025-05-20 14:30:00,25.16,25.16,25.16,25.16,7919.0,25.005,25.005,25.005,25.005,7919.0
2025-05-20 15:00:00,25.16,25.18,25.16,25.16,17527.0,25.005,25.0249,25.005,25.005,17527.0
2025-05-20 15:30:00,25.16,25.18,25.16,25.18,61408.0,25.005,25.0249,25.005,25.0249,61408.0
2025-05-21 09:30:00,25.11,25.12,25.11,25.12,56930.0,24.9554,24.9653,24.9554,24.9653,56930.0
2025-05-21 10:00:00,25.11,25.13,25.11,25.11,20350.0,24.9554,24.9752,24.9554,24.9554,20350.0
2025-05-21 10:30:00,25.11,25.12,25.11,25.12,22924.0,24.9554,24.9653,24.9554,24.9653,22924.0
2025-05-21 11:00:00,25.12,25.14,25.12,25.13,20799.0,24.9653,24.9852,24.9653,24.9752,20799.0
2025-05-21 11:30:00,25.13,25.13,25.12,25.12,36710.0,24.9752,24.9752,24.9653,24.9653,36710.0
2025-05-21 12:00:00,25.11,25.11,25.11,25.11,26698.0,24.9554,24.9554,24.9554,24.9554,26698.0
2025-05-21 12:30:00,25.11,25.12,25.11,25.12,26159.0,24.9554,24.9653,24.9554,24.9653,26159.0
2025-05-21 13:00:00,25.11,25.11,25.05,25.06,79222.0,24.9554,24.9554,24.8957,24.9057,79222.0
2025-05-21 13:30:00,25.05,25.07,25.04,25.05,69527.0,24.8957,24.9156,24.8858,24.8957,69527.0
2025-05-21 14:00:00,25.05,25.05,25.03,25.05,32968.0,24.8957,24.8957,24.8758,24.8957,32968.0
2025-05-21 14:30:00,25.05,25.05,25.03,25.03,23173.0,24.8957,24.8957,24.8758,24.8758,23173.0
2025-05-21 15:00:00,25.03,25.03,25.02,25.02,20445.0,24.8758,24.8758,24.8659,24.8659,20445.0
2025-05-21 15:30:00,25.02,25.03,25.02,25.02,15659.0,24.8659,24.8758,24.8659,24.8659,15659.0
2025-05-22 09:30:00,25.02,25.02,25.01,25.02,45300.0,24.8659,24.8659,24.856,24.8659,45300.0
2025-05-22 10:00:00,25.03,25.04,25.03,25.03,20731.0,24.8758,24.8858,24.8758,24.8758,20731.0
2025-05-22 10:30:00,25.03,25.03,25.02,25.02,14120.0,24.8758,24.8758,24.8659,24.8659,14120.0
2025-05-22 11:00:00,25.02,25.04,25.02,25.04,1997.0,24.8659,24.8858,24.8659,24.8858,1997.0
2025-05-22 11:30:00,25.04,25.05,25.04,25.05,16681.0,24.8858,24.8957,24.8858,24.8957,16681.0
2025-05-22 12:00:00,25.07,25.08,25.07,25.07,11495.0,24.9156,24.9255,24.9156,24.9156,11495.0
2025-05-22 12:30:00,25.07,25.07,25.06,25.06,9613.0,24.9156,24.9156,24.9057,24.9057,9613.0
2025-05-22 13:00:00,25.05,25.07,25.05,25.07,15611.0,24.8957,24.9156,24.8957,24.9156,15611.0
2025-05-22 13:30:00,25.07,25.07,25.07,25.07,786.0,24.9156,24.9156,24.9156,24.9156,786.0
2025-05-22 14:00:00,25.07,25.09,25.07,25.08,11029.0,24.9156,24.9355,24.9156,24.9255,11029.0
2025-05-22 14:30:00,25.07,25.07,25.07,25.07,636.0,24.9156,24.9156,24.9156,24.9156,636.0
2025-05-22 15:00:00,25.07,25.07,25.07,25.07,1915.0,24.9156,24.9156,24.9156,24.9156,1915.0
2025-05-22 15:30:00,25.07,25.07,25.06,25.06,9009.0,24.9156,24.9156,24.9057,24.9057,9009.0
2025-05-23 09:30:00,25.01,25.02,25.0,25.02,44807.0,24.856,24.8659,24.846,24.8659,44807.0
2025-05-23 10:00:00,25.03,25.04,25.01,25.01,7684.0,24.8758,24.8858,24.856,24.856,7684.0
2025-05-23 10:30:00,25.02,25.02,25.02,25.02,1800.0,24.8659,24.8659,24.8659,24.8659,1800.0
2025-05-23 11:00:00,25.01,25.02,25.01,25.02,6834.0,24.856,24.8659,24.856,24.8659,6834.0
2025-05-23 11:30:00,25.03,25.05,25.03,25.04,95780.0,24.8758,24.8957,24.8758,24.8858,95780.0
2025-05-23 12:00:00,25.03,25.03,25.02,25.03,18143.0,24.8758,24.8758,24.8659,24.8758,18143.0
2025-05-23 12:30:00,25.03,25.04,25.03,25.04,105445.0,24.8758,24.8858,24.8758,24.8858,105445.0
2025-05-23 13:00:00,25.04,25.05,25.04,25.05,12923.0,24.8858,24.8957,24.8858,24.8957,12923.0
2025-05-23 13:30:00,25.05,25.06,25.05,25.06,8780.0,24.8957,24.9057,24.8957,24.9057,8780.0
2025-05-23 14:00:00,25.07,25.07,25.07,25.07,2802.0,24.9156,24.9156,24.9156,24.9156,2802.0
2025-05-23 14:30:00,25.07,25.07,25.07,25.07,24958.0,24.9156,24.9156,24.9156,24.9156,24958.0
2025-05-23 15:00:00,25.07,25.07,25.06,25.06,18909.0,24.9156,24.9156,24.9057,24.9057,18909.0
2025-05-23 15:30:00,25.06,25.07,25.06,25.07,58787.0,24.9057,24.9156,24.9057,24.9156,58787.0
2025-05-27 09:30:00,25.16,25.16,25.14,25.15,71046.0,25.005,25.005,24.9852,24.9951,71046.0
2025-05-27 10:00:00,25.15,25.16,25.14,25.16,10725.0,24.9951,25.005,24.9852,25.005,10725.0
2025-05-27 10:30:00,25.16,25.18,25.16,25.18,10023.0,25.005,25.0249,25.005,25.0249,10023.0
2025-05-27 11:00:00,25.18,25.18,25.16,25.18,20348.0,25.0249,25.0249,25.005,25.0249,20348.0
2025-05-27 11:30:00,25.18,25.18,25.18,25.18,1900.0,25.0249,25.0249,25.0249,25.0249,1900.0
2025-05-27 12:00:00,25.18,25.18,25.18,25.18,0.0,25.0249,25.0249,25.0249,25.0249,0.0
2025-05-27 12:30:00,25.18,25.19,25.18,25.18,12438.0,25.0249,25.0349,25.0249,25.0249,12438.0
2025-05-27 13:00:00,25.19,25.2,25.19,25.2,4408.0,25.0349,25.0448,25.0349,25.0448,4408.0
2025-05-27 13:30:00,25.2,25.2,25.2,25.2,800.0,25.0448,25.0448,25.0448,25.0448,800.0
2025-05-27 14:00:00,25.2,25.2,25.2,25.2,371.0,25.0448,25.0448,25.0448,25.0448,371.0
2025-05-27 14:30:00,25.19,25.19,25.19,25.19,31866.0,25.0349,25.0349,25.0349,25.0349,31866.0
2025-05-27 15:00:00,25.18,25.2,25.18,25.19,61366.0,25.0249,25.0448,25.0249,25.0349,61366.0
2025-05-27 15:30:00,25.18,25.2,25.18,25.2,96842.0,25.0249,25.0448,25.0249,25.0448,96842.0
2025-05-28 09:30:00,25.21,25.21,25.17,25.17,118233.0,25.0547,25.0547,25.015,25.015,118233.0
2025-05-28 10:00:00,25.17,25.17,25.16,25.16,6236.0,25.015,25.015,25.005,25.005,6236.0
2025-05-28 10:30:00,25.16,25.16,25.16,25.16,12794.0,25.005,25.005,25.005,25.005,12794.0
2025-05-28 11:00:00,25.17,25.17,25.16,25.16,28792.0,25.015,25.015,25.005,25.005,28792.0
2025-05-28 11:30:00,25.16,25.16,25.16,25.16,25143.0,25.005,25.005,25.005,25.005,25143.0
2025-05-28 12:00:00,25.16,25.17,25.16,25.17,26784.0,25.005,25.015,25.005,25.015,26784.0
2025-05-28 12:30:00,25.17,25.18,25.17,25.18,11630.0,25.015,25.0249,25.015,25.0249,11630.0
2025-05-28 13:00:00,25.18,25.18,25.18,25.18,6672.0,25.0249,25.0249,25.0249,25.0249,6672.0
2025-05-28 13:30:00,25.18,25.18,25.18,25.18,300.0,25.0249,25.0249,25.0249,25.0249,300.0
2025-05-28 14:00:00,25.19,25.2,25.18,25.2,50178.0,25.0349,25.0448,25.0249,25.0448,50178.0
2025-05-28 14:30:00,25.2,25.2,25.18,25.19,23961.0,25.0448,25.0448,25.0249,25.0349,23961.0
2025-05-28 15:00:00,25.2,25.2,25.2,25.2,2451.0,25.0448,25.0448,25.0448,25.0448,2451.0
2025-05-28 15:30:00,25.2,25.2,25.18,25.2,20559.0,25.0448,25.0448,25.0249,25.0448,20559.0
2025-05-29 09:30:00,25.24,25.24,25.23,25.23,77030.0,25.0845,25.0845,25.0746,25.0746,77030.0
2025-05-29 10:00:00,25.23,25.23,25.23,25.23,8020.0,25.0746,25.0746,25.0746,25.0746,8020.0
2025-05-29 10:30:00,25.23,25.23,25.23,25.23,2107.0,25.0746,25.0746,25.0746,25.0746,2107.0
2025-05-29 11:00:00,25.23,25.23,25.23,25.23,26161.0,25.0746,25.0746,25.0746,25.0746,26161.0
2025-05-29 11:30:00,25.23,25.23,25.2,25.2,17256.0,25.0746,25.0746,25.0448,25.0448,17256.0
2025-05-29 12:00:00,25.21,25.23,25.21,25.22,18839.0,25.0547,25.0746,25.0547,25.0647,18839.0
2025-05-29 12:30:00,25.23,25.23,25.21,25.23,21580.0,25.0746,25.0746,25.0547,25.0746,21580.0
2025-05-29 13:00:00,25.23,25.23,25.22,25.23,30833.0,25.0746,25.0746,25.0647,25.0746,30833.0
2025-05-29 13:30:00,25.23,25.23,25.22,25.22,700.0,25.0746,25.0746,25.0647,25.0647,700.0
2025-05-29 14:00:00,25.22,25.23,25.21,25.21,9776.0,25.0647,25.0746,25.0547,25.0547,9776.0
2025-05-29 14:30:00,25.22,25.23,25.22,25.22,28920.0,25.0647,25.0746,25.0647,25.0647,28920.0
2025-05-29 15:00:00,25.21,25.23,25.21,25.23,3019.0,25.0547,25.0746,25.0547,25.0746,3019.0
2025-05-29 15:30:00,25.23,25.23,25.21,25.23,16746.0,25.0746,25.0746,25.0547,25.0746,16746.0
2025-05-30 09:30:00,25.21,25.21,25.2,25.21,30408.0,25.0547,25.0547,25.0448,25.0547,30408.0
2025-05-30 10:00:00,25.22,25.23,25.22,25.23,44945.0,25.0647,25.0746,25.0647,25.0746,44945.0
2025-05-30 10:30:00,25.23,25.23,25.21,25.21,9300.0,25.0746,25.0746,25.0547,25.0547,9300.0
2025-05-30 11:00:00,25.21,25.23,25.21,25.23,105383.0,25.0547,25.0746,25.0547,25.0746,105383.0
2025-05-30 11:30:00,25.23,25.23,25.23,25.23,4143.0,25.0746,25.0746,25.0746,25.0746,4143.0
2025-05-30 12:00:00,25.23,25.23,25.21,25.21,33233.0,25.0746,25.0746,25.0547,25.0547,33233.0
2025-05-30 12:30:00,25.2,25.2,25.2,25.2,6019.0,25.0448,25.0448,25.0448,25.0448,6019.0
2025-05-30 13:00:00,25.23,25.23,25.21,25.21,6357.0,25.0746,25.0746,25.0547,25.0547,6357.0
2025-05-30 13:30:00,25.21,25.21,25.21,25.21,66623.0,25.0547,25.0547,25.0547,25.0547,66623.0
2025-05-30 14:00:00,25.21,25.23,25.21,25.23,61432.0,25.0547,25.0746,25.0547,25.0746,61432.0
2025-05-30 14:30:00,25.23,25.23,25.23,25.23,1600.0,25.0746,25.0746,25.0746,25.0746,1600.0
2025-05-30 15:00:00,25.23,25.23,25.23,25.23,21511.0,25.0746,25.0746,25.0746,25.0746,21511.0
2025-05-30 15:30:00,25.23,25.25,25.23,25.23,13149.0,25.0746,25.0945,25.0746,25.0746,13149.0
2025-06-02 09:30:00,25.07,25.07,25.04,25.04,32464.0,25.07,25.07,25.04,25.04,32464.0
2025-06-02 10:00:00,25.03,25.05,25.03,25.05,25796.0,25.03,25.05,25.03,25.05,25796.0
2025-06-02 10:30:00,25.05,25.05,25.05,25.05,14471.0,25.05,25.05,25.05,25.05,14471.0
2025-06-02 11:00:00,25.05,25.05,25.05,25.05,10500.0,25.05,25.05,25.05,25.05,10500.0
2025-06-02 11:30:00,25.05,25.05,25.05,25.05,1469.0,25.05,25.05,25.05,25.05,1469.0
2025-06-02 12:00:00,25.05,25.05,25.05,25.05,0.0,25.05,25.05,25.05,25.05,0.0
2025-06-02 12:30:00,25.05,25.05,25.05,25.05,2895.0,25.05,25.05,25.05,25.05,2895.0
2025-06-02 13:00:00,25.05,25.05,25.05,25.05,0.0,25.05,25.05,25.05,25.05,0.0
2025-06-02 13:30:00,25.05,25.05,25.05,25.05,508.0,25.05,25.05,25.05,25.05,508.0
2025-06-02 14:00:00,25.06,25.07,25.06,25.07,1968.0,25.06,25.07,25.06,25.07,1968.0
2025-06-02 14:30:00,25.07,25.07,25.07,25.07,200.0,25.07,25.07,25.07,25.07,200.0
2025-06-02 15:00:00,25.07,25.07,25.07,25.07,0.0,25.07,25.07,25.07,25.07,0.0
2025-06-02 15:30:00,25.07,25.08,25.07,25.08,40631.0,25.07,25.08,25.07,25.08,40631.0
2025-06-03 09:30:00,25.1,25.1,25.09,25.1,47122.0,25.1,25.1,25.09,25.1,47122.0
2025-06-03 10:00:00,25.1,25.1,25.09,25.1,35390.0,25.1,25.1,25.09,25.1,35390.0
2025-06-03 10:30:00,25.11,25.11,25.11,25.11,15955.0,25.11,25.11,25.11,25.11,15955.0
2025-06-03 11:00:00,25.11,25.12,25.11,25.12,17800.0,25.11,25.12,25.11,25.12,17800.0
2025-06-03 11:30:00,25.12,25.13,25.12,25.13,3199.0,25.12,25.13,25.12,25.13,3199.0
2025-06-03 12:00:00,25.13,25.13,25.13,25.13,30097.0,25.13,25.13,25.13,25.13,30097.0
2025-06-03 12:30:00,25.14,25.14,25.14,25.14,1300.0,25.14,25.14,25.14,25.14,1300.0
2025-06-03 13:00:00,25.13,25.13,25.13,25.13,15172.0,25.13,25.13,25.13,25.13,15172.0
2025-06-03 13:30:00,25.13,25.13,25.13,25.13,8191.0,25.13,25.13,25.13,25.13,8191.0
2025-06-03 14:00:00,25.13,25.13,25.11,25.13,16065.0,25.13,25.13,25.11,25.13,16065.0
2025-06-03 14:30:00,25.13,25.14,25.13,25.14,3704.0,25.13,25.14,25.13,25.14,3704.0
2025-06-03 15:00:00,25.14,25.14,25.14,25.14,100.0,25.14,25.14,25.14,25.14,100.0
2025-06-03 15:30:00,25.14,25.14,25.12,25.12,47414.0,25.14,25.14,25.12,25.12,47414.0
2025-06-04 09:30:00,25.15,25.17,25.13,25.16,101338.0,25.15,25.17,25.13,25.16,101338.0
2025-06-04 10:00:00,25.16,25.16,25.14,25.16,25253.0,25.16,25.16,25.14,25.16,25253.0
2025-06-04 10:30:00,25.16,25.16,25.16,25.16,21898.0,25.16,25.16,25.16,25.16,21898.0
2025-06-04 11:00:00,25.16,25.16,25.16,25.16,3700.0,25.16,25.16,25.16,25.16,3700.0
2025-06-04 11:30:00,25.16,25.16,25.15,25.15,33427.0,25.16,25.16,25.15,25.15,33427.0
2025-06-04 12:00:00,25.16,25.16,25.16,25.16,41274.0,25.16,25.16,25.16,25.16,41274.0
2025-06-04 12:30:00,25.16,25.18,25.16,25.18,2690.0,25.16,25.18,25.16,25.18,2690.0
2025-06-04 13:00:00,25.18,25.18,25.18,25.18,4700.0,25.18,25.18,25.18,25.18,4700.0
2025-06-04 13:30:00,25.18,25.18,25.17,25.18,5989.0,25.18,25.18,25.17,25.18,5989.0
2025-06-04 14:00:00,25.18,25.18,25.18,25.18,3500.0,25.18,25.18,25.18,25.18,3500.0
2025-06-04 14:30:00,25.18,25.18,25.16,25.16,10425.0,25.18,25.18,25.16,25.16,10425.0
2025-06-04 15:00:00,25.16,25.16,25.16,25.16,5803.0,25.16,25.16,25.16,25.16,5803.0
2025-06-04 15:30:00,25.17,25.18,25.16,25.16,19356.0,25.17,25.18,25.16,25.16,19356.0
2025-06-05 09:30:00,25.17,25.17,25.16,25.16,63655.0,25.17,25.17,25.16,25.16,63655.0
2025-06-05 10:00:00,25.16,25.17,25.16,25.16,6659.0,25.16,25.17,25.16,25.16,6659.0
2025-06-05 10:30:00,25.16,25.17,25.16,25.16,9680.0,25.16,25.17,25.16,25.16,9680.0
2025-06-05 11:00:00,25.16,25.16,25.16,25.16,11284.0,25.16,25.16,25.16,25.16,11284.0
2025-06-05 11:30:00,25.16,25.16,25.16,25.16,12400.0,25.16,25.16,25.16,25.16,12400.0
2025-06-05 12:00:00,25.15,25.15,25.15,25.15,1801.0,25.15,25.15,25.15,25.15,1801.0
2025-06-05 12:30:00,25.14,25.14,25.13,25.13,1900.0,25.14,25.14,25.13,25.13,1900.0
2025-06-05 13:00:00,25.13,25.14,25.13,25.14,11215.0,25.13,25.14,25.13,25.14,11215.0
2025-06-05 13:30:00,25.14,25.14,25.14,25.14,1021.0,25.14,25.14,25.14,25.14,1021.0
2025-06-05 14:00:00,25.14,25.14,25.13,25.14,23512.0,25.14,25.14,25.13,25.14,23512.0
2025-06-05 14:30:00,25.14,25.14,25.14,25.14,3400.0,25.14,25.14,25.14,25.14,3400.0
2025-06-05 15:00:00,25.14,25.14,25.11,25.13,9341.0,25.14,25.14,25.11,25.13,9341.0
2025-06-05 15:30:00,25.13,25.13,25.13,25.13,22763.0,25.13,25.13,25.13,25.13,22763.0
2025-06-06 09:30:00,25.15,25.15,25.14,25.14,34889.0,25.15,25.15,25.14,25.14,34889.0
2025-06-06 10:00:00,25.14,25.14,25.14,25.14,9652.0,25.14,25.14,25.14,25.14,9652.0
2025-06-06 10:30:00,25.14,25.14,25.14,25.14,24662.0,25.14,25.14,25.14,25.14,24662.0
2025-06-06 11:00:00,25.14,25.14,25.13,25.13,1700.0,25.14,25.14,25.13,25.13,1700.0
2025-06-06 11:30:00,25.13,25.13,25.13,25.13,1605.0,25.13,25.13,25.13,25.13,1605.0
2025-06-06 12:00:00,25.14,25.14,25.14,25.14,5800.0,25.14,25.14,25.14,25.14,5800.0
2025-06-06 12:30:00,25.14,25.14,25.13,25.13,3500.0,25.14,25.14,25.13,25.13,3500.0
2025-06-06 13:00:00,25.13,25.13,25.13,25.13,1250.0,25.13,25.13,25.13,25.13,1250.0
2025-06-06 13:30:00,25.13,25.13,25.13,25.13,6000.0,25.13,25.13,25.13,25.13,6000.0
2025-06-06 14:00:00,25.14,25.14,25.14,25.14,1200.0,25.14,25.14,25.14,25.14,1200.0
2025-06-06 14:30:00,25.14,25.14,25.12,25.12,14500.0,25.14,25.14,25.12,25.12,14500.0
2025-06-06 15:00:00,25.12,25.12,25.12,25.12,0.0,25.12,25.12,25.12,25.12,0.0
2025-06-06 15:30:00,25.12,25.13,25.12,25.13,3021.0,25.12,25.13,25.12,25.13,3021.0
2025-06-09 09:30:00,25.11,25.15,25.11,25.15,38702.0,25.11,25.15,25.11,25.15,38702.0
2025-06-09 10:00:00,25.15,25.15,25.14,25.14,4100.0,25.15,25.15,25.14,25.14,4100.0
2025-06-09 10:30:00,25.14,25.14,25.13,25.13,5100.0,25.14,25.14,25.13,25.13,5100.0
2025-06-09 11:00:00,25.13,25.14,25.13,25.14,4744.0,25.13,25.14,25.13,25.14,4744.0
2025-06-09 11:30:00,25.14,25.14,25.14,25.14,16056.0,25.14,25.14,25.14,25.14,16056.0
2025-06-09 12:00:00,25.14,25.14,25.14,25.14,200.0,25.14,25.14,25.14,25.14,200.0
2025-06-09 12:30:00,25.14,25.15,25.14,25.14,2959.0,25.14,25.15,25.14,25.14,2959.0
2025-06-09 13:00:00,25.15,25.15,25.15,25.15,28811.0,25.15,25.15,25.15,25.15,28811.0
2025-06-09 13:30:00,25.16,25.16,25.15,25.15,16100.0,25.16,25.16,25.15,25.15,16100.0
2025-06-09 14:00:00,25.14,25.14,25.14,25.14,100.0,25.14,25.14,25.14,25.14,100.0
2025-06-09 14:30:00,25.15,25.15,25.14,25.15,9100.0,25.15,25.15,25.14,25.15,9100.0
2025-06-09 15:00:00,25.14,25.14,25.14,25.14,130.0,25.14,25.14,25.14,25.14,130.0
2025-06-09 15:30:00,25.14,25.14,25.14,25.14,6149.0,25.14,25.14,25.14,25.14,6149.0
2025-06-10 09:30:00,25.16,25.16,25.15,25.15,24982.0,25.16,25.16,25.15,25.15,24982.0
2025-06-10 10:00:00,25.14,25.14,25.14,25.14,2075.0,25.14,25.14,25.14,25.14,2075.0
2025-06-10 10:30:00,25.15,25.15,25.14,25.14,24793.0,25.15,25.15,25.14,25.14,24793.0
2025-06-10 11:00:00,25.14,25.14,25.14,25.14,45142.0,25.14,25.14,25.14,25.14,45142.0
2025-06-10 11:30:00,25.14,25.14,25.14,25.14,22723.0,25.14,25.14,25.14,25.14,22723.0
2025-06-10 12:00:00,25.15,25.15,25.15,25.15,900.0,25.15,25.15,25.15,25.15,900.0
2025-06-10 12:30:00,25.16,25.16,25.16,25.16,2505.0,25.16,25.16,25.16,25.16,2505.0
2025-06-10 13:00:00,25.16,25.16,25.16,25.16,0.0,25.16,25.16,25.16,25.16,0.0
2025-06-10 13:30:00,25.17,25.17,25.17,25.17,6112.0,25.17,25.17,25.17,25.17,6112.0
2025-06-10 14:00:00,25.16,25.16,25.16,25.16,100.0,25.16,25.16,25.16,25.16,100.0
2025-06-10 14:30:00,25.17,25.17,25.17,25.17,10515.0,25.17,25.17,25.17,25.17,10515.0
2025-06-10 15:00:00,25.18,25.18,25.18,25.18,5470.0,25.18,25.18,25.18,25.18,5470.0
2025-06-10 15:30:00,25.18,25.18,25.18,25.18,11184.0,25.18,25.18,25.18,25.18,11184.0
2025-06-11 09:30:00,25.21,25.21,25.2,25.2,55964.0,25.21,25.21,25.2,25.2,55964.0
2025-06-11 10:00:00,25.2,25.2,25.2,25.2,19788.0,25.2,25.2,25.2,25.2,19788.0
2025-06-11 10:30:00,25.2,25.2,25.2,25.2,4250.0,25.2,25.2,25.2,25.2,4250.0
2025-06-11 11:00:00,25.2,25.2,25.2,25.2,39503.0,25.2,25.2,25.2,25.2,39503.0
2025-06-11 11:30:00,25.2,25.2,25.2,25.2,0.0,25.2,25.2,25.2,25.2,0.0
2025-06-11 12:00:00,25.2,25.2,25.19,25.2,14919.0,25.2,25.2,25.19,25.2,14919.0
2025-06-11 12:30:00,25.2,25.2,25.2,25.2,31400.0,25.2,25.2,25.2,25.2,31400.0
2025-06-11 13:00:00,25.2,25.2,25.2,25.2,15400.0,25.2,25.2,25.2,25.2,15400.0
2025-06-11 13:30:00,25.2,25.2,25.2,25.2,3314.0,25.2,25.2,25.2,25.2,3314.0
2025-06-11 14:00:00,25.2,25.2,25.18,25.2,18168.0,25.2,25.2,25.18,25.2,18168.0
2025-06-11 14:30:00,25.19,25.2,25.19,25.19,17238.0,25.19,25.2,25.19,25.19,17238.0
2025-06-11 15:00:00,25.18,25.18,25.18,25.18,3211.0,25.18,25.18,25.18,25.18,3211.0
2025-06-11 15:30:00,25.18,25.18,25.17,25.18,15761.0,25.18,25.18,25.17,25.18,15761.0
2025-06-12 09:30:00,25.18,25.18,25.17,25.17,36986.0,25.18,25.18,25.17,25.17,36986.0
2025-06-12 10:00:00,25.18,25.18,25.18,25.18,28126.0,25.18,25.18,25.18,25.18,28126.0
2025-06-12 10:30:00,25.18,25.18,25.18,25.18,2300.0,25.18,25.18,25.18,25.18,2300.0
2025-06-12 11:00:00,25.17,25.17,25.16,25.17,20468.0,25.17,25.17,25.16,25.17,20468.0
2025-06-12 11:30:00,25.17,25.17,25.17,25.17,26410.0,25.17,25.17,25.17,25.17,26410.0
2025-06-12 12:00:00,25.17,25.18,25.17,25.18,6194.0,25.17,25.18,25.17,25.18,6194.0
2025-06-12 12:30:00,25.18,25.18,25.17,25.18,6682.0,25.18,25.18,25.17,25.18,6682.0
2025-06-12 13:00:00,25.18,25.18,25.18,25.18,400.0,25.18,25.18,25.18,25.18,400.0
2025-06-12 13:30:00,25.18,25.18,25.18,25.18,16300.0,25.18,25.18,25.18,25.18,16300.0
2025-06-12 14:00:00,25.18,25.18,25.18,25.18,1586.0,25.18,25.18,25.18,25.18,1586.0
2025-06-12 14:30:00,25.18,25.18,25.18,25.18,4050.0,25.18,25.18,25.18,25.18,4050.0
2025-06-12 15:00:00,25.18,25.18,25.18,25.18,0.0,25.18,25.18,25.18,25.18,0.0
2025-06-12 15:30:00,25.18,25.2,25.18,25.19,16653.0,25.18,25.2,25.18,25.19,16653.0
2025-06-13 09:30:00,25.16,25.16,25.15,25.16,57482.0,25.16,25.16,25.15,25.16,57482.0
2025-06-13 10:00:00,25.16,25.16,25.14,25.14,8660.0,25.16,25.16,25.14,25.14,8660.0
2025-06-13 10:30:00,25.14,25.15,25.14,25.15,20108.0,25.14,25.15,25.14,25.15,20108.0
2025-06-13 11:00:00,25.15,25.16,25.14,25.16,3419.0,25.15,25.16,25.14,25.16,3419.0
2025-06-13 11:30:00,25.15,25.16,25.15,25.16,1000.0,25.15,25.16,25.15,25.16,1000.0
2025-06-13 12:00:00,25.16,25.16,25.16,25.16,10000.0,25.16,25.16,25.16,25.16,10000.0
2025-06-13 12:30:00,25.16,25.16,25.15,25.15,925.0,25.16,25.16,25.15,25.15,925.0
2025-06-13 13:00:00,25.16,25.16,25.15,25.16,19737.0,25.16,25.16,25.15,25.16,19737.0
2025-06-13 13:30:00,25.16,25.16,25.15,25.15,2807.0,25.16,25.16,25.15,25.15,2807.0
2025-06-13 14:00:00,25.15,25.16,25.14,25.14,26578.0,25.15,25.16,25.14,25.14,26578.0
2025-06-13 14:30:00,25.14,25.14,25.13,25.14,41290.0,25.14,25.14,25.13,25.14,41290.0
2025-06-13 15:00:00,25.14,25.14,25.14,25.14,30433.0,25.14,25.14,25.14,25.14,30433.0
2025-06-13 15:30:00,25.13,25.14,25.13,25.14,26221.0,25.13,25.14,25.13,25.14,26221.0
2025-06-16 09:30:00,25.17,25.2,25.17,25.2,59303.0,25.17,25.2,25.17,25.2,59303.0
2025-06-16 10:00:00,25.21,25.21,25.21,25.21,13189.0,25.21,25.21,25.21,25.21,13189.0
2025-06-16 10:30:00,25.2,25.2,25.2,25.2,13458.0,25.2,25.2,25.2,25.2,13458.0
2025-06-16 11:00:00,25.2,25.2,25.2,25.2,11013.0,25.2,25.2,25.2,25.2,11013.0
2025-06-16 11:30:00,25.2,25.2,25.2,25.2,400.0,25.2,25.2,25.2,25.2,400.0
2025-06-16 12:00:00,25.2,25.2,25.2,25.2,2990.0,25.2,25.2,25.2,25.2,2990.0
2025-06-16 12:30:00,25.2,25.2,25.2,25.2,0.0,25.2,25.2,25.2,25.2,0.0
2025-06-16 13:00:00,25.19,25.2,25.18,25.2,44698.0,25.19,25.2,25.18,25.2,44698.0
2025-06-16 13:30:00,25.2,25.2,25.2,25.2,8066.0,25.2,25.2,25.2,25.2,8066.0
2025-06-16 14:00:00,25.2,25.2,25.2,25.2,0.0,25.2,25.2,25.2,25.2,0.0
2025-06-16 14:30:00,25.2,25.2,25.2,25.2,41506.0,25.2,25.2,25.2,25.2,41506.0
2025-06-16 15:00:00,25.2,25.2,25.2,25.2,55500.0,25.2,25.2,25.2,25.2,55500.0
2025-06-16 15:30:00,25.2,25.2,25.2,25.2,12956.0,25.2,25.2,25.2,25.2,12956.0
2025-06-17 09:30:00,25.2,25.2,25.18,25.19,75323.0,25.2,25.2,25.18,25.19,75323.0
2025-06-17 10:00:00,25.19,25.2,25.19,25.19,102229.0,25.19,25.2,25.19,25.19,102229.0
2025-06-17 10:30:00,25.18,25.18,25.18,25.18,28780.0,25.18,25.18,25.18,25.18,28780.0
2025-06-17 11:00:00,25.18,25.18,25.18,25.18,9932.0,25.18,25.18,25.18,25.18,9932.0
2025-06-17 11:30:00,25.18,25.18,25.18,25.18,40873.0,25.18,25.18,25.18,25.18,40873.0
2025-06-17 12:00:00,25.18,25.18,25.18,25.18,3574.0,25.18,25.18,25.18,25.18,3574.0
2025-06-17 12:30:00,25.18,25.18,25.17,25.17,9293.0,25.18,25.18,25.17,25.17,9293.0
2025-06-17 13:00:00,25.16,25.17,25.16,25.16,12694.0,25.16,25.17,25.16,25.16,12694.0
2025-06-17 13:30:00,25.16,25.16,25.16,25.16,34425.0,25.16,25.16,25.16,25.16,34425.0
2025-06-17 14:00:00,25.15,25.15,25.15,25.15,2200.0,25.15,25.15,25.15,25.15,2200.0
2025-06-17 14:30:00,25.16,25.16,25.16,25.16,6192.0,25.16,25.16,25.16,25.16,6192.0
2025-06-17 15:00:00,25.16,25.16,25.16,25.16,600.0,25.16,25.16,25.16,25.16,600.0
2025-06-17 15:30:00,25.17,25.17,25.16,25.17,18962.0,25.17,25.17,25.16,25.17,18962.0
2025-06-18 09:30:00,25.19,25.19,25.17,25.18,61520.0,25.19,25.19,25.17,25.18,61520.0
2025-06-18 10:00:00,25.18,25.2,25.18,25.2,95865.0,25.18,25.2,25.18,25.2,95865.0
2025-06-18 10:30:00,25.2,25.2,25.2,25.2,3963.0,25.2,25.2,25.2,25.2,3963.0
2025-06-18 11:00:00,25.2,25.2,25.2,25.2,200.0,25.2,25.2,25.2,25.2,200.0
2025-06-18 11:30:00,25.2,25.2,25.2,25.2,9593.0,25.2,25.2,25.2,25.2,9593.0
2025-06-18 12:00:00,25.2,25.2,25.2,25.2,100.0,25.2,25.2,25.2,25.2,100.0
2025-06-18 12:30:00,25.21,25.21,25.21,25.21,6165.0,25.21,25.21,25.21,25.21,6165.0
2025-06-18 13:00:00,25.21,25.21,25.21,25.21,9754.0,25.21,25.21,25.21,25.21,9754.0
2025-06-18 13:30:00,25.21,25.21,25.21,25.21,4829.0,25.21,25.21,25.21,25.21,4829.0
2025-06-18 14:00:00,25.22,25.24,25.21,25.21,21595.0,25.22,25.24,25.21,25.21,21595.0
2025-06-18 14:30:00,25.21,25.22,25.19,25.19,13397.0,25.21,25.22,25.19,25.19,13397.0
2025-06-18 15:00:00,25.19,25.21,25.18,25.2,11939.0,25.19,25.21,25.18,25.2,11939.0
2025-06-18 15:30:00,25.2,25.21,25.2,25.2,9189.0,25.2,25.21,25.2,25.2,9189.0
2025-06-20 09:30:00,25.23,25.24,25.22,25.24,44519.0,25.23,25.24,25.22,25.24,44519.0
2025-06-20 10:00:00,25.23,25.23,25.21,25.23,129708.0,25.23,25.23,25.21,25.23,129708.0
2025-06-20 10:30:00,25.23,25.23,25.22,25.23,17892.0,25.23,25.23,25.22,25.23,17892.0
2025-06-20 11:00:00,25.23,25.24,25.23,25.24,25328.0,25.23,25.24,25.23,25.24,25328.0
2025-06-20 11:30:00,25.25,25.25,25.25,25.25,16165.0,25.25,25.25,25.25,25.25,16165.0
2025-06-20 12:00:00,25.25,25.25,25.25,25.25,7050.0,25.25,25.25,25.25,25.25,7050.0
2025-06-20 12:30:00,25.26,25.27,25.26,25.27,3012.0,25.26,25.27,25.26,25.27,3012.0
2025-06-20 13:00:00,25.27,25.27,25.27,25.27,19729.0,25.27,25.27,25.27,25.27,19729.0
2025-06-20 13:30:00,25.27,25.27,25.27,25.27,500.0,25.27,25.27,25.27,25.27,500.0
2025-06-20 14:00:00,25.27,25.27,25.27,25.27,64714.0,25.27,25.27,25.27,25.27,64714.0
2025-06-20 14:30:00,25.27,25.27,25.27,25.27,11931.0,25.27,25.27,25.27,25.27,11931.0
2025-06-20 15:00:00,25.26,25.27,25.26,25.27,1746.0,25.26,25.27,25.26,25.27,1746.0
2025-06-20 15:30:00,25.27,25.28,25.27,25.28,12975.0,25.27,25.28,25.27,25.28,12975.0